KissMeData/033170/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,191400,265739161316,2035,2035,2035,2035,963874
20240222,191300,265739161316,2035,2035,2035,2035,0
20240222,191200,265739161316,2035,2035,2035,2035,0
20240222,191100,265739161316,2035,2035,2035,2035,0
20240222,191000,265739161316,2035,2035,2035,2035,0
20240222,190900,265739161316,2035,2035,2035,2035,0
20240222,190800,265739161316,2035,2035,2035,2035,0
20240222,190700,265739161316,2035,2035,2035,2035,0
20240222,190600,265739161316,2035,2035,2035,2035,0
20240222,190500,265739161316,2035,2035,2035,2035,0
20240222,190400,265739161316,2035,2035,2035,2035,0
20240222,190300,265739161316,2035,2035,2035,2035,0
20240222,190200,265739161316,2035,2035,2035,2035,0
20240222,190100,265739161316,2035,2035,2035,2035,0
20240222,190000,265739161316,2035,2035,2035,2035,0
20240222,185900,265739161316,2035,2035,2035,2035,0
20240222,185800,265739161316,2035,2035,2035,2035,0
20240222,185700,265739161316,2035,2035,2035,2035,0
20240222,185600,265739161316,2035,2035,2035,2035,0
20240222,185500,265739161316,2035,2035,2035,2035,0
20240222,185400,265739161316,2035,2035,2035,2035,0
20240222,185300,265739161316,2035,2035,2035,2035,0
20240222,185200,265739161316,2035,2035,2035,2035,0
20240222,185100,265739161316,2035,2035,2035,2035,0
20240222,185000,265739161316,2035,2035,2035,2035,0
20240222,184900,265739161316,2035,2035,2035,2035,0
20240222,184800,265739161316,2035,2035,2035,2035,0
20240222,184700,265739161316,2035,2035,2035,2035,0
20240222,184600,265739161316,2035,2035,2035,2035,0
20240222,184500,265739161316,2035,2035,2035,2035,0
20240222,184400,265739161316,2035,2035,2035,2035,963874
20240222,184300,265739161316,2035,2035,2035,2035,0
20240222,184200,265739161316,2035,2035,2035,2035,0
20240222,184100,265739161316,2035,2035,2035,2035,0
20240222,184000,265739161316,2035,2035,2035,2035,0
20240222,183900,265739161316,2035,2035,2035,2035,0
20240222,183800,265739161316,2035,2035,2035,2035,0
20240222,183700,265739161316,2035,2035,2035,2035,0
20240222,183600,265739161316,2035,2035,2035,2035,0
20240222,183500,265739161316,2035,2035,2035,2035,0
20240222,183400,265739161316,2035,2035,2035,2035,0
20240222,183300,265739161316,2035,2035,2035,2035,0
20240222,183200,265739161316,2035,2035,2035,2035,0
20240222,183100,265739161316,2035,2035,2035,2035,0
20240222,183000,265739161316,2035,2035,2035,2035,0
20240222,182900,265739161316,2035,2035,2035,2035,0
20240222,182800,265739161316,2035,2035,2035,2035,0
20240222,182700,265739161316,2035,2035,2035,2035,0
20240222,182600,265739161316,2035,2035,2035,2035,0
20240222,182500,265739161316,2035,2035,2035,2035,0
20240222,182400,265739161316,2035,2035,2035,2035,0
20240222,182300,265739161316,2035,2035,2035,2035,0
20240222,182200,265739161316,2035,2035,2035,2035,0
20240222,182100,265739161316,2035,2035,2035,2035,0
20240222,182000,265739161316,2035,2035,2035,2035,0
20240222,181900,265739161316,2035,2035,2035,2035,0
20240222,181800,265739161316,2035,2035,2035,2035,0
20240222,181700,265739161316,2035,2035,2035,2035,0
20240222,181600,265739161316,2035,2035,2035,2035,0
20240222,181500,265739161316,2035,2035,2035,2035,0
20240222,181400,265739161316,2035,2035,2035,2035,963874
20240222,181300,265739161316,2035,2035,2035,2035,0
20240222,181200,265739161316,2035,2035,2035,2035,0
20240222,181100,265739161316,2035,2035,2035,2035,0
20240222,181000,265739161316,2035,2035,2035,2035,0
20240222,180900,265739161316,2035,2035,2035,2035,0
20240222,180800,265739161316,2035,2035,2035,2035,0
20240222,180700,265739161316,2035,2035,2035,2035,0
20240222,180600,265739161316,2035,2035,2035,2035,0
20240222,180500,265739161316,2035,2035,2035,2035,0
20240222,180400,265739161316,2035,2035,2035,2035,0
20240222,180300,265739161316,2035,2035,2035,2035,0
20240222,180200,265739161316,2035,2035,2035,2035,0
20240222,180100,265739161316,2035,2035,2035,2035,0
20240222,180000,265739161316,2035,2035,2035,2035,0
20240222,175900,265739161316,2035,2035,2035,2035,0
20240222,175800,265739161316,2035,2035,2035,2035,0
20240222,175700,265739161316,2035,2035,2035,2035,0
20240222,175600,265739161316,2035,2035,2035,2035,0
20240222,175500,265739161316,2035,2035,2035,2035,0
20240222,175400,265739161316,2035,2035,2035,2035,0
20240222,175300,265739161316,2035,2035,2035,2035,0
20240222,175200,265739161316,2035,2035,2035,2035,0
20240222,175100,265739161316,2035,2035,2035,2035,0
20240222,175000,265739161316,2035,2035,2035,2035,0
20240222,174900,265739161316,2035,2035,2035,2035,0
20240222,174800,265739161316,2035,2035,2035,2035,0
20240222,174700,265739161316,2035,2035,2035,2035,0
20240222,174600,265739161316,2035,2035,2035,2035,0
20240222,174500,265739161316,2035,2035,2035,2035,0
20240222,174400,265739161316,2035,2035,2035,2035,963874
20240222,174300,265739161316,2035,2035,2035,2035,0
20240222,174200,265739161316,2035,2035,2035,2035,0
20240222,174100,265739161316,2035,2035,2035,2035,0
20240222,174000,265739161316,2035,2035,2035,2035,0
20240222,173900,265739161316,2035,2035,2035,2035,0
20240222,173800,265739161316,2035,2035,2035,2035,0
20240222,173700,265739161316,2035,2035,2035,2035,0
20240222,173600,265739161316,2035,2035,2035,2035,0
20240222,173500,265739161316,2035,2035,2035,2035,0
20240222,173400,265739161316,2035,2035,2035,2035,0
20240222,173300,265739161316,2035,2035,2035,2035,0
20240222,173200,265739161316,2035,2035,2035,2035,0
20240222,173100,265739161316,2035,2035,2035,2035,0
20240222,173000,265739161316,2035,2035,2035,2035,0
20240222,172900,265739161316,2035,2035,2035,2035,0
20240222,172800,265739161316,2035,2035,2035,2035,0
20240222,172700,265739161316,2035,2035,2035,2035,0
20240222,172600,265739161316,2035,2035,2035,2035,0
20240222,172500,265739161316,2035,2035,2035,2035,0
20240222,172400,265739161316,2035,2035,2035,2035,0
20240222,172300,265739161316,2035,2035,2035,2035,0
20240222,172200,265739161316,2035,2035,2035,2035,0
20240222,172100,265739161316,2035,2035,2035,2035,0
20240222,172000,265739161316,2035,2035,2035,2035,0
20240222,171900,265739161316,2035,2035,2035,2035,0
20240222,171800,265739161316,2035,2035,2035,2035,0
20240222,171700,265739161316,2035,2035,2035,2035,0
20240222,171600,265739161316,2035,2035,2035,2035,0
20240222,171500,265739161316,2035,2035,2035,2035,0
20240222,171400,265739161316,2035,2035,2035,2035,963874
20240222,171300,265739161316,2035,2035,2035,2035,0
20240222,171200,265739161316,2035,2035,2035,2035,0
20240222,171100,265739161316,2035,2035,2035,2035,0
20240222,171000,265739161316,2035,2035,2035,2035,0
20240222,170900,265739161316,2035,2035,2035,2035,0
20240222,170800,265739161316,2035,2035,2035,2035,0
20240222,170700,265739161316,2035,2035,2035,2035,0
20240222,170600,265739161316,2035,2035,2035,2035,0
20240222,170500,265739161316,2035,2035,2035,2035,0
20240222,170400,265739161316,2035,2035,2035,2035,0
20240222,170300,265739161316,2035,2035,2035,2035,0
20240222,170200,265739161316,2035,2035,2035,2035,0
20240222,170100,265739161316,2035,2035,2035,2035,0
20240222,170000,265739161316,2035,2035,2035,2035,0
20240222,165900,265739161316,2035,2035,2035,2035,0
20240222,165800,265739161316,2035,2035,2035,2035,0
20240222,165700,265739161316,2035,2035,2035,2035,0
20240222,165600,265739161316,2035,2035,2035,2035,0
20240222,165500,265739161316,2035,2035,2035,2035,0
20240222,165400,265739161316,2035,2035,2035,2035,0
20240222,165300,265739161316,2035,2035,2035,2035,0
20240222,165200,265739161316,2035,2035,2035,2035,0
20240222,165100,265739161316,2035,2035,2035,2035,0
20240222,165000,265739161316,2035,2035,2035,2035,0
20240222,164900,265739161316,2035,2035,2035,2035,0
20240222,164800,265739161316,2035,2035,2035,2035,0
20240222,164700,265739161316,2035,2035,2035,2035,0
20240222,164600,265739161316,2035,2035,2035,2035,0
20240222,164500,265739161316,2035,2035,2035,2035,0
20240222,164400,265739161316,2035,2035,2035,2035,963874
20240222,164300,265739161316,2035,2035,2035,2035,0
20240222,164200,265739161316,2035,2035,2035,2035,0
20240222,164100,265739161316,2035,2035,2035,2035,0
20240222,164000,265739161316,2035,2035,2035,2035,0
20240222,163900,265739161316,2035,2035,2035,2035,0
20240222,163800,265739161316,2035,2035,2035,2035,0
20240222,163700,265739161316,2035,2035,2035,2035,0
20240222,163600,265739161316,2035,2035,2035,2035,0
20240222,163500,265739161316,2035,2035,2035,2035,0
20240222,163400,265739161316,2035,2035,2035,2035,0
20240222,163300,265739161316,2035,2035,2035,2035,0
20240222,163200,265739161316,2035,2035,2035,2035,0
20240222,163100,265739161316,2035,2035,2035,2035,0
20240222,163000,265739161316,2035,2035,2035,2035,0
20240222,162900,265739161316,2035,2035,2035,2035,0
20240222,162800,265739161316,2035,2035,2035,2035,0
20240222,162700,265739161316,2035,2035,2035,2035,0
20240222,162600,265739161316,2035,2035,2035,2035,0
20240222,162500,265739161316,2035,2035,2035,2035,0
20240222,162400,265739161316,2035,2035,2035,2035,0
20240222,162300,265739161316,2035,2035,2035,2035,0
20240222,162200,265739161316,2035,2035,2035,2035,0
20240222,162100,265739161316,2035,2035,2035,2035,0
20240222,162000,265739161316,2035,2035,2035,2035,0
20240222,161900,265739161316,2035,2035,2035,2035,0
20240222,161800,265739161316,2035,2035,2035,2035,0
20240222,161700,265739161316,2035,2035,2035,2035,0
20240222,161600,265739161316,2035,2035,2035,2035,0
20240222,161500,265739161316,2035,2035,2035,2035,0
20240222,161400,265739161316,2035,2035,2035,2035,963874
20240222,161300,265739161316,2035,2035,2035,2035,0
20240222,161200,265739161316,2035,2035,2035,2035,0
20240222,161100,265739161316,2035,2035,2035,2035,0
20240222,161000,265739161316,2035,2035,2035,2035,0
20240222,160900,265739161316,2035,2035,2035,2035,0
20240222,160800,265739161316,2035,2035,2035,2035,0
20240222,160700,265739161316,2035,2035,2035,2035,0
20240222,160600,265739161316,2035,2035,2035,2035,0
20240222,160500,265739161316,2035,2035,2035,2035,0
20240222,160400,265739161316,2035,2035,2035,2035,0
20240222,160300,265739161316,2035,2035,2035,2035,0
20240222,160200,265739161316,2035,2035,2035,2035,0
20240222,160100,265739161316,2035,2035,2035,2035,0
20240222,160000,265739161316,2035,2035,2035,2035,0
20240222,155900,265739161316,2035,2035,2035,2035,0
20240222,155800,265739161316,2035,2035,2035,2035,0
20240222,155700,265739161316,2035,2035,2035,2035,0
20240222,155600,265739161316,2035,2035,2035,2035,0
20240222,155500,265739161316,2035,2035,2035,2035,0
20240222,155400,265739161316,2035,2035,2035,2035,0
20240222,155300,265739161316,2035,2035,2035,2035,0
20240222,155200,265739161316,2035,2035,2035,2035,0
20240222,155100,265739161316,2035,2035,2035,2035,0
20240222,155000,265739161316,2035,2035,2035,2035,0
20240222,154900,265739161316,2035,2035,2035,2035,0
20240222,154800,265739161316,2035,2035,2035,2035,0
20240222,154700,265739161316,2035,2035,2035,2035,0
20240222,154600,265739161316,2035,2035,2035,2035,0
20240222,154500,265739161316,2035,2035,2035,2035,0
20240222,154400,265739161316,2035,2035,2035,2035,963874
20240222,154300,265739161316,2035,2035,2035,2035,0
20240222,154200,265739161316,2035,2035,2035,2035,0
20240222,154100,265739161316,2035,2035,2035,2035,0
20240222,154000,265739161316,2035,2035,2035,2035,0
20240222,153900,265739161316,2035,2035,2035,2035,0
20240222,153800,265739161316,2035,2035,2035,2035,0
20240222,153700,265739161316,2035,2035,2035,2035,0
20240222,153600,265739161316,2035,2035,2035,2035,0
20240222,153500,265739161316,2035,2035,2035,2035,0
20240222,153400,265739161316,2035,2035,2035,2035,0
20240222,153300,265739161316,2035,2035,2035,2035,0
20240222,153200,265739161316,2035,2035,2035,2035,0
20240222,153100,265739161316,2035,2035,2035,2035,0
20240222,153000,265739161316,2035,2035,2035,2035,963874
20240222,152900,263777677726,1999,1999,1999,1999,0
20240222,152800,263777677726,1999,1999,1999,1999,0
20240222,152700,263777677726,1999,1999,1999,1999,0
20240222,152600,263777677726,1999,1999,1999,1999,0
20240222,152500,263777677726,1999,1999,1999,1999,0
20240222,152400,263777677726,1999,1999,1999,1999,0
20240222,152300,263777677726,1999,1999,1999,1999,0
20240222,152200,263777677726,1999,1999,1999,1999,0
20240222,152100,263777677726,1999,1999,1999,1999,0
20240222,152000,263777677726,1999,1999,1999,1999,0
20240222,151900,263777677726,1999,1998,2000,1997,135583
20240222,151800,263506738928,1998,1998,2000,1996,79443
20240222,151700,263348012663,1997,2000,2005,1997,76897
20240222,151600,263194251989,2000,2005,2005,2000,59467
20240222,151500,263075283829,2000,2000,2005,1999,43663
20240222,151400,262987923368,2005,1999,2005,1999,73132
20240222,151300,262841545181,2000,1999,2000,1998,59013
20240222,151200,262723551619,1999,1998,2005,1998,43231
20240222,151100,262637055951,1998,2000,2010,1998,101495
20240222,151000,262433895272,2005,2005,2005,2000,67591
20240222,150900,262298616337,2000,2010,2010,2000,42646
20240222,150800,262213080822,2005,2005,2010,2000,50072
20240222,150700,262112669517,2005,2005,2010,2000,49408
20240222,150600,262013589537,2005,1998,2005,1996,77904
20240222,150500,261857748209,2000,1996,2005,1995,214458
20240222,150400,261429567056,1997,2005,2005,1996,80398
20240222,150300,261268775241,2005,1999,2005,1997,61181
20240222,150200,261146389587,1999,2000,2005,1999,68521
20240222,150100,261009325033,2000,2010,2010,2000,32288
20240222,150000,260944573943,2010,2010,2015,2005,29094
20240222,145900,260886108588,2010,2005,2015,2000,48595
20240222,145800,260788443763,2005,2005,2015,2000,28034
20240222,145700,260732199923,2005,2000,2015,2000,172522
20240222,145600,260385063498,2000,1993,2005,1992,73797
20240222,145500,260237725445,1992,1992,1993,1991,42338
20240222,145400,260153386844,1992,1994,1994,1991,44121
20240222,145300,260065495222,1994,1998,1998,1992,68727
20240222,145200,259928423818,1998,2005,2005,1998,85662
20240222,145100,259757118043,2005,2005,2015,2000,114058
20240222,145000,259528013328,2010,2005,2010,2000,111823
20240222,144900,259303600673,2005,1999,2005,1998,63541
20240222,144800,259176468146,1999,1995,1999,1994,30767
20240222,144700,259115055187,1995,1996,1997,1994,31882
20240222,144600,259051460584,1996,1992,1999,1992,49889
20240222,144500,258951881983,1992,1989,1993,1986,73431
20240222,144400,258805915307,1989,1981,1989,1981,98536
20240222,144300,258610216460,1981,1995,1997,1980,254325
20240222,144200,258105177562,1994,1996,2000,1994,29776
20240222,144100,258045706136,1996,1993,1997,1990,81421
20240222,144000,257883449603,1993,1999,1999,1992,92056
20240222,143900,257699768803,1998,2015,2015,1994,172955
20240222,143800,257353377362,2010,2015,2015,2010,43019
20240222,143700,257266841897,2015,2015,2020,2010,58854
20240222,143600,257148106027,2015,2015,2020,2010,45626
20240222,143500,257056241347,2015,2020,2020,2005,121312
20240222,143400,256812079447,2015,2005,2025,2005,247002
20240222,143300,256313905902,2005,2015,2015,2000,146962
20240222,143200,256018479212,2015,1993,2025,1992,442273
20240222,143100,255130073084,1993,1985,1994,1982,140774
20240222,143000,254850022396,1985,1985,1986,1981,46419
20240222,142900,254757907393,1985,1982,1988,1981,50563
20240222,142800,254657582223,1984,1988,1990,1982,112201
20240222,142700,254434755823,1989,1992,1992,1988,89573
20240222,142600,254256487715,1992,1985,1993,1985,88717
20240222,142500,254080057147,1986,1977,1987,1977,82751
20240222,142400,253916095540,1977,1977,1978,1973,69364
20240222,142300,253779023836,1977,1965,1977,1963,140548
20240222,142200,253502336031,1964,1971,1973,1963,253048
20240222,142100,253004732022,1972,1984,1985,1971,139881
20240222,142000,252728059720,1985,1984,1986,1981,27975
20240222,141900,252672568400,1984,1980,1985,1979,58066
20240222,141800,252557514421,1980,1978,1981,1977,101985
20240222,141700,252355698331,1980,1994,1994,1976,194935
20240222,141600,251969103156,1992,1994,1996,1988,54228
20240222,141500,251861014250,1994,1991,1998,1988,167288
20240222,141400,251527645615,1995,1988,2000,1988,223834
20240222,141300,251081572663,1990,1982,1991,1977,177291
20240222,141200,250730337827,1981,1991,1992,1981,195645
20240222,141100,250341977804,1991,1981,1992,1975,320995
20240222,141000,249705739315,1981,1993,1993,1962,784802
20240222,140900,248155540226,1993,2000,2005,1993,353023
20240222,140800,247449815980,2000,2020,2020,2000,501731
20240222,140700,246444562205,2020,2020,2025,2015,120884
20240222,140600,246200632245,2020,2015,2030,2015,151621
20240222,140500,245894572905,2020,2040,2040,2015,214298
20240222,140400,245461255505,2040,2035,2040,2030,74315
20240222,140300,245310007415,2030,2040,2040,2025,114636
20240222,140200,245077241840,2040,2055,2060,2030,120882
20240222,140100,244830205530,2055,2040,2055,2040,41899
20240222,140000,244744431810,2045,2055,2060,2040,46882
20240222,135900,244648619510,2060,2060,2065,2050,71288
20240222,135800,244501866445,2055,2060,2065,2050,56535
20240222,135700,244385471555,2060,2050,2060,2045,83196
20240222,135600,244214591865,2040,2040,2050,2030,104177
20240222,135500,244002352040,2040,2045,2045,2035,50381
20240222,135400,243899658265,2040,2045,2050,2040,46627
20240222,135300,243804406830,2045,2045,2050,2040,63501
20240222,135200,243674467360,2045,2040,2050,2035,111638
20240222,135100,243446369920,2030,2035,2045,2030,116807
20240222,135000,243208898240,2035,2045,2045,2030,128862
20240222,134900,242946355580,2040,2055,2060,2040,112738
20240222,134800,242715337065,2060,2065,2070,2055,37108
20240222,134700,242638892505,2070,2070,2080,2065,156712
20240222,134600,242313541390,2070,2060,2070,2055,64871
20240222,134500,242179693085,2055,2055,2060,2055,77731
20240222,134400,242019806255,2060,2055,2060,2050,30962
20240222,134300,241956124405,2055,2050,2060,2045,112450
20240222,134200,241725485435,2050,2070,2075,2040,413707
20240222,134100,240873428170,2075,2075,2075,2070,61279
20240222,134000,240746342740,2075,2070,2075,2065,103058
20240222,133900,240532977985,2065,2070,2075,2065,206275
20240222,133800,240106051570,2075,2045,2075,2045,281408
20240222,133700,239525959245,2050,2030,2050,2010,448518
20240222,133600,238616008795,2025,2050,2065,2015,649776
20240222,133500,237291205600,2045,2090,2095,2035,769655
20240222,133400,235704399880,2090,2095,2100,2090,74446
20240222,133300,235548619555,2100,2095,2100,2090,40244
20240222,133200,235464370430,2090,2105,2105,2090,84857
20240222,133100,235286558420,2105,2105,2110,2095,61312
20240222,133000,235157773400,2105,2100,2110,2095,29160
20240222,132900,235096527450,2100,2100,2110,2090,51576
20240222,132800,234988340545,2105,2110,2110,2095,40519
20240222,132700,234903220975,2105,2100,2110,2090,101433
20240222,132600,234690425400,2095,2100,2105,2095,41947
20240222,132500,234602341655,2100,2110,2110,2095,105085
20240222,132400,234381423735,2110,2115,2115,2105,26060
20240222,132300,234326417275,2110,2110,2115,2105,35442
20240222,132200,234251642700,2110,2105,2110,2100,27328
20240222,132100,234194101705,2110,2115,2115,2100,60101
20240222,132000,234067475415,2115,2110,2115,2110,10154
20240222,131900,234046030170,2110,2105,2115,2105,25768
20240222,131800,233991659135,2110,2110,2115,2105,39976
20240222,131700,233907359550,2110,2110,2120,2105,71955
20240222,131600,233755618735,2110,2105,2110,2105,42724
20240222,131500,233665601910,2105,2110,2115,2105,40160
20240222,131400,233580956680,2110,2125,2125,2110,68869
20240222,131300,233435179925,2125,2125,2125,2120,50140
20240222,131200,233328692260,2120,2110,2125,2110,105715
20240222,131100,233104589400,2115,2115,2120,2110,49158
20240222,131000,233000674975,2115,2100,2120,2100,105682
20240222,130900,232777417430,2100,2095,2105,2090,116289
20240222,130800,232533677335,2095,2115,2115,2095,197868
20240222,130700,232118285360,2115,2105,2115,2100,66339
20240222,130600,231978516855,2105,2100,2110,2100,118637
20240222,130500,231728949605,2105,2120,2120,2100,306373
20240222,130400,231083884875,2120,2115,2125,2110,105424
20240222,130300,230860641150,2115,2125,2125,2110,238186
20240222,130200,230356596890,2125,2135,2135,2120,89484
20240222,130100,230166126860,2135,2125,2140,2120,122694
20240222,130000,229905049240,2125,2140,2145,2120,195380
20240222,125900,229488602085,2140,2155,2155,2140,56308
20240222,125800,229367566440,2155,2150,2155,2150,22872
20240222,125700,229318336780,2150,2145,2155,2140,66213
20240222,125600,229176018730,2140,2135,2145,2135,27736
20240222,125500,229116698030,2140,2135,2145,2135,54870
20240222,125400,228999271620,2140,2135,2140,2130,92875
20240222,125300,228801072235,2130,2150,2155,2130,116279
20240222,125200,228552549745,2150,2155,2160,2150,36896
20240222,125100,228473127325,2160,2160,2165,2150,178183
20240222,125000,228088297030,2160,2140,2160,2135,163197
20240222,124900,227737117110,2140,2135,2140,2120,176856
20240222,124800,227360414885,2135,2145,2145,2135,78828
20240222,124700,227191796865,2145,2150,2150,2140,26336
20240222,124600,227135360240,2150,2150,2155,2145,39009
20240222,124500,227051464675,2155,2155,2160,2150,63632
20240222,124400,226914415830,2155,2140,2155,2135,51919
20240222,124300,226803061015,2135,2150,2155,2130,166439
20240222,124200,226446694100,2155,2160,2165,2150,150864
20240222,124100,226121013005,2165,2165,2165,2160,60543
20240222,124000,225990098730,2160,2160,2165,2155,91335
20240222,123900,225792854230,2165,2160,2165,2155,55055
20240222,123800,225674025660,2160,2165,2165,2155,51496
20240222,123700,225562869880,2165,2155,2165,2150,80455
20240222,123600,225389132625,2145,2170,2175,2140,297462
20240222,123500,224745635160,2170,2155,2170,2150,261476
20240222,123400,224179950340,2150,2150,2155,2145,59008
20240222,123300,224052910085,2150,2150,2150,2145,53850
20240222,123200,223937242120,2150,2145,2150,2140,113545
20240222,123100,223693503620,2145,2135,2145,2135,50617
20240222,123000,223585179715,2140,2130,2140,2130,19137
20240222,122900,223544280400,2130,2135,2140,2130,42326
20240222,122800,223453901635,2140,2135,2140,2130,33747
20240222,122700,223381817655,2135,2145,2145,2135,23778
20240222,122600,223330929280,2145,2130,2150,2130,127358
20240222,122500,223058152830,2130,2125,2130,2125,47536
20240222,122400,222957032245,2125,2130,2135,2120,87055
20240222,122300,222772088545,2135,2130,2140,2125,51389
20240222,122200,222662427185,2125,2140,2145,2125,146657
20240222,122100,222350083390,2140,2135,2145,2135,44179
20240222,122000,222255649920,2135,2150,2150,2135,92800
20240222,121900,222056896755,2150,2145,2150,2140,46926
20240222,121800,221956293600,2145,2135,2145,2135,65211
20240222,121700,221816827875,2135,2130,2140,2125,88226
20240222,121600,221628680365,2130,2135,2135,2125,104996
20240222,121500,221405374240,2130,2140,2145,2120,198245
20240222,121400,220982918285,2140,2145,2155,2140,85602
20240222,121300,220799038790,2145,2145,2155,2130,232866
20240222,121200,220301395890,2150,2160,2165,2130,369347
20240222,121100,219509100360,2160,2180,2185,2160,255227
20240222,121000,218954280385,2180,2160,2185,2155,365261
20240222,120900,218160327355,2160,2145,2160,2145,130236
20240222,120800,217880050470,2145,2155,2160,2145,94486
20240222,120700,217676862980,2155,2170,2170,2155,130148
20240222,120600,217395189255,2170,2155,2170,2150,185118
20240222,120500,216994247090,2160,2150,2165,2140,116720
20240222,120400,216743229265,2150,2160,2165,2145,220553
20240222,120300,216267354305,2160,2160,2160,2150,150870
20240222,120200,215941980800,2160,2150,2160,2145,163689
20240222,120100,215589172705,2150,2145,2155,2130,236701
20240222,120000,215081689445,2145,2145,2150,2130,296880
20240222,115900,214446051465,2145,2150,2160,2120,541159
20240222,115800,213287024365,2150,2175,2175,2150,360644
20240222,115700,212507595955,2175,2165,2190,2165,531760
20240222,115600,211348592775,2165,2160,2180,2155,413076
20240222,115500,210452310995,2160,2180,2180,2150,625891
20240222,115400,209096816005,2185,2130,2185,2125,964492
20240222,115300,207011623580,2125,2135,2140,2120,245808
20240222,115200,206488122005,2135,2135,2145,2130,476259
20240222,115100,205470371305,2135,2115,2140,2105,616912
20240222,115000,204158898005,2110,2100,2115,2095,171601
20240222,114900,203797697545,2095,2095,2100,2090,27295
20240222,114800,203740490775,2100,2105,2105,2095,39318
20240222,114700,203657932885,2105,2100,2105,2100,18817
20240222,114600,203618346790,2100,2105,2105,2100,33168
20240222,114500,203548672635,2105,2100,2105,2100,37157
20240222,114400,203470497760,2100,2100,2105,2095,51115
20240222,114300,203363184915,2095,2090,2100,2090,51347
20240222,114200,203255756315,2090,2080,2090,2080,33611
20240222,114100,203185619170,2085,2085,2090,2080,131403
20240222,114000,202911855710,2085,2090,2100,2085,74311
20240222,113900,202756560285,2095,2100,2105,2085,121427
20240222,113800,202502179735,2105,2110,2110,2100,105563
20240222,113700,202280192520,2105,2115,2115,2105,52428
20240222,113600,202169619770,2115,2110,2115,2100,88896
20240222,113500,201982139470,2105,2115,2120,2105,105286
20240222,113400,201759645835,2115,2105,2115,2100,102300
20240222,113300,201544115680,2105,2110,2110,2100,35705
20240222,113200,201468937120,2105,2100,2110,2095,64250
20240222,113100,201333787255,2100,2090,2105,2090,83250
20240222,113000,201159071845,2090,2090,2095,2085,100957
20240222,112900,200947889745,2090,2095,2095,2080,146398
20240222,112800,200642437965,2090,2100,2105,2080,295854
20240222,112700,200024145070,2100,2110,2110,2100,62309
20240222,112600,199893101815,2110,2110,2110,2100,59288
20240222,112500,199768309010,2105,2105,2110,2095,272024
20240222,112400,199196910850,2105,2110,2115,2105,105923
20240222,112300,198973827945,2110,2115,2115,2105,54390
20240222,112200,198859059075,2115,2120,2120,2110,43664
20240222,112100,198766705715,2115,2115,2120,2110,59951
20240222,112000,198639900465,2115,2115,2120,2110,64743
20240222,111900,198503107660,2115,2125,2125,2115,102349
20240222,111800,198286364945,2120,2130,2130,2120,66700
20240222,111700,198144626270,2125,2120,2130,2115,71446
20240222,111600,197992830935,2125,2120,2125,2115,30317
20240222,111500,197928524055,2125,2120,2125,2115,50258
20240222,111400,197822047585,2125,2130,2130,2115,41887
20240222,111300,197733231840,2125,2125,2130,2115,101637
20240222,111200,197517543980,2130,2145,2145,2125,73725
20240222,111100,197360120305,2145,2120,2145,2115,268072
20240222,111000,196787705780,2120,2110,2120,2105,76239
20240222,110900,196626534245,2110,2105,2115,2100,119663
20240222,110800,196374364980,2105,2125,2130,2100,338062
20240222,110700,195662397445,2120,2125,2130,2120,52891
20240222,110600,195550034150,2125,2130,2140,2120,61694
20240222,110500,195418514210,2130,2120,2130,2120,44941
20240222,110400,195323113875,2120,2120,2130,2120,61173
20240222,110300,195193183770,2120,2135,2135,2120,72480
20240222,110200,195039302120,2130,2140,2145,2125,118934
20240222,110100,194785344290,2140,2140,2145,2135,115300
20240222,110000,194538615095,2140,2140,2140,2125,78800
20240222,105900,194370210190,2135,2125,2140,2120,103489
20240222,105800,194149910610,2130,2125,2130,2110,132179
20240222,105700,193869850240,2125,2125,2130,2120,77651
20240222,105600,193704679240,2125,2125,2130,2110,181054
20240222,105500,193320985120,2125,2150,2155,2125,154115
20240222,105400,192991864535,2150,2130,2150,2125,113403
20240222,105300,192749185150,2125,2130,2135,2125,96975
20240222,105200,192542713405,2130,2120,2140,2120,254538
20240222,105100,192000472035,2120,2150,2155,2120,258903
20240222,105000,191447781900,2150,2170,2170,2140,264400
20240222,104900,190877878270,2170,2150,2175,2150,454591
20240222,104800,189893029000,2150,2160,2160,2140,395242
20240222,104700,189043940380,2160,2140,2160,2140,310054
20240222,104600,188377534865,2145,2135,2145,2125,409771
20240222,104500,187502468960,2135,2115,2135,2110,363985
20240222,104400,186730016770,2115,2110,2115,2105,68983
20240222,104300,186584547850,2110,2115,2115,2105,93966
20240222,104200,186386172070,2115,2110,2115,2100,219138
20240222,104100,185923205920,2110,2105,2115,2100,163988
20240222,104000,185577433405,2105,2105,2115,2100,265319
20240222,103900,185017974100,2105,2095,2110,2095,404010
20240222,103800,184169749180,2095,2115,2120,2095,370806
20240222,103700,183388576745,2115,2115,2115,2100,324829
20240222,103600,182704030885,2115,2110,2120,2105,229246
20240222,103500,182219922215,2115,2115,2120,2105,383411
20240222,103400,181410095325,2115,2140,2140,2110,810113
20240222,103300,179692815970,2135,2160,2165,2125,1030791
20240222,103200,177485074630,2160,2185,2190,2155,563774
20240222,103100,176264934185,2190,2180,2195,2180,216698
20240222,103000,175791028515,2180,2175,2205,2170,581497
20240222,102900,174515657320,2175,2180,2185,2170,155152
20240222,102800,174177923160,2180,2180,2185,2165,424838
20240222,102700,173254688880,2185,2180,2200,2180,197435
20240222,102600,172822509365,2180,2195,2205,2170,487118
20240222,102500,171756849580,2195,2165,2200,2165,655749
20240222,102400,170321537800,2165,2190,2195,2165,736997
20240222,102300,168716903560,2190,2195,2215,2185,1014079
20240222,102200,166484873590,2195,2205,2205,2175,1076325
20240222,102100,164127103305,2200,2160,2205,2160,1993917
20240222,102000,159761787870,2165,2160,2175,2155,945913
20240222,101900,157711058395,2160,2155,2170,2140,971724
20240222,101800,155616444695,2155,2120,2155,2120,865172
20240222,101700,153761560015,2120,2115,2140,2115,513869
20240222,101600,152667153755,2115,2090,2115,2090,111366
20240222,101500,152432801505,2095,2100,2105,2090,97759
20240222,101400,152227792330,2105,2100,2110,2090,121645
20240222,101300,151972367570,2095,2115,2115,2090,149424
20240222,101200,151658551805,2110,2130,2135,2110,289390
20240222,101100,151045038095,2130,2110,2135,2110,359157
20240222,101000,150281402455,2110,2105,2125,2100,407076
20240222,100900,149420305435,2105,2085,2110,2080,187375
20240222,100800,149027782810,2090,2090,2095,2075,246534
20240222,100700,148514438205,2095,2095,2105,2085,272105
20240222,100600,147943956470,2095,2105,2110,2085,389740
20240222,100500,147127393725,2105,2125,2130,2100,453456
20240222,100400,146168742365,2130,2125,2145,2125,759884
20240222,100300,144546803880,2130,2130,2130,2110,483060
20240222,100200,143520284420,2130,2115,2130,2105,501853
20240222,100100,142459330675,2115,2100,2115,2095,505458
20240222,100000,141394203270,2100,2100,2105,2090,343731
20240222,095900,140673539440,2100,2090,2100,2085,534448
20240222,095800,139553490770,2095,2075,2095,2070,361158
20240222,095700,138800304900,2075,2075,2075,2065,101665
20240222,095600,138589860510,2075,2075,2085,2070,227950
20240222,095500,138115836630,2080,2075,2080,2060,281618
20240222,095400,137533577380,2070,2060,2085,2060,356248
20240222,095300,136794660790,2060,2085,2085,2060,499446
20240222,095200,135762242910,2080,2085,2085,2070,442906
20240222,095100,134842667950,2085,2100,2100,2075,222308
20240222,095000,134377974535,2100,2095,2100,2080,299844
20240222,094900,133751856690,2100,2100,2105,2095,249421
20240222,094800,133228160080,2100,2080,2105,2075,493618
20240222,094700,132193792500,2085,2090,2105,2080,416736
20240222,094600,131320707330,2095,2080,2095,2070,353807
20240222,094500,130582391200,2070,2095,2100,2065,614486
20240222,094400,129303453675,2090,2110,2110,2080,566142
20240222,094300,128117396230,2100,2110,2110,2085,627655
20240222,094200,126801816590,2105,2105,2110,2090,620530
20240222,094100,125498180355,2100,2110,2110,2085,903792
20240222,094000,123604545430,2110,2135,2145,2095,1089751
20240222,093900,121300986135,2135,2180,2185,2125,760799
20240222,093800,119668852795,2175,2135,2185,2125,910657
20240222,093700,117702047210,2140,2135,2155,2135,593105
20240222,093600,116430402390,2135,2135,2145,2120,636718
20240222,093500,115073131000,2130,2165,2170,2120,1355606
20240222,093400,112175416445,2165,2180,2190,2165,505038
20240222,093300,111074465160,2180,2145,2185,2140,1008475
20240222,093200,108895761400,2145,2200,2205,2145,1474027
20240222,093100,105704240360,2205,2205,2215,2190,544175
20240222,093000,104505284165,2215,2180,2225,2175,1159513
20240222,092900,101943832665,2185,2185,2200,2165,937232
20240222,092800,99899707915,2185,2200,2210,2175,864567
20240222,092700,98003984165,2200,2225,2225,2180,1203511
20240222,092600,95360957420,2215,2220,2230,2205,941481
20240222,092500,93273079405,2215,2240,2245,2205,1623479
20240222,092400,89658080460,2240,2200,2240,2190,1923979
20240222,092300,85398283680,2205,2190,2230,2155,2347952
20240222,092200,80264731765,2185,2100,2200,2095,4123894
20240222,092100,71336365975,2100,2080,2120,2070,1176704
20240222,092000,68870894995,2075,2095,2135,2060,2409362
20240222,091900,63825590245,2100,2120,2125,2085,1675055
20240222,091800,60306808760,2120,2085,2135,2085,3107103
20240222,091700,53759961825,2090,2070,2100,2065,1856920
20240222,091600,49902633580,2045,2045,2045,2045,0
20240222,091500,49902633580,2045,2030,2045,2015,1286187
20240222,091400,47287411005,2030,1999,2040,1997,1998962
20240222,091300,43253750788,1999,1961,2020,1960,2805986
20240222,091200,37668382677,1960,1969,1976,1948,1610019
20240222,091100,34506679090,1968,1940,1970,1937,1338082
20240222,091000,31887876877,1942,1949,1957,1920,908178
20240222,090900,30126943214,1949,1929,1971,1910,2191531
20240222,090800,25855076060,1929,1952,1954,1923,1499693
20240222,090700,22947648586,1953,1932,1960,1908,2589296
20240222,090600,17920961935,1930,1899,1938,1888,2451415
20240222,090500,13214617543,1899,1837,1900,1836,2396086
20240222,090400,8713781948,1838,1828,1839,1823,262895
20240222,090300,8232679364,1828,1840,1840,1823,353124
20240222,090200,7585654222,1837,1818,1840,1807,500123
20240222,090100,6676606219,1820,1842,1859,1818,835868
20240222,090000,5136958366,1832,1860,1872,1830,2555359