KissMeData/267260/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,205200,34665230400,134100,134100,134100,134100,6091
20240223,205100,34665230400,134100,134100,134100,134100,0
20240223,205000,34665230400,134100,134100,134100,134100,0
20240223,204900,34665230400,134100,134100,134100,134100,0
20240223,204800,34665230400,134100,134100,134100,134100,0
20240223,204700,34665230400,134100,134100,134100,134100,0
20240223,204600,34665230400,134100,134100,134100,134100,0
20240223,204500,34665230400,134100,134100,134100,134100,0
20240223,204400,34665230400,134100,134100,134100,134100,0
20240223,204300,34665230400,134100,134100,134100,134100,0
20240223,204200,34665230400,134100,134100,134100,134100,0
20240223,204100,34665230400,134100,134100,134100,134100,0
20240223,204000,34665230400,134100,134100,134100,134100,0
20240223,203900,34665230400,134100,134100,134100,134100,0
20240223,203800,34665230400,134100,134100,134100,134100,0
20240223,203700,34665230400,134100,134100,134100,134100,0
20240223,203600,34665230400,134100,134100,134100,134100,0
20240223,203500,34665230400,134100,134100,134100,134100,0
20240223,203400,34665230400,134100,134100,134100,134100,0
20240223,203300,34665230400,134100,134100,134100,134100,0
20240223,203200,34665230400,134100,134100,134100,134100,0
20240223,203100,34665230400,134100,134100,134100,134100,0
20240223,203000,34665230400,134100,134100,134100,134100,0
20240223,202900,34665230400,134100,134100,134100,134100,0
20240223,202800,34665230400,134100,134100,134100,134100,0
20240223,202700,34665230400,134100,134100,134100,134100,0
20240223,202600,34665230400,134100,134100,134100,134100,0
20240223,202500,34665230400,134100,134100,134100,134100,0
20240223,202400,34665230400,134100,134100,134100,134100,0
20240223,202300,34665230400,134100,134100,134100,134100,0
20240223,202200,34665230400,134100,134100,134100,134100,6091
20240223,202100,34665230400,134100,134100,134100,134100,0
20240223,202000,34665230400,134100,134100,134100,134100,0
20240223,201900,34665230400,134100,134100,134100,134100,0
20240223,201800,34665230400,134100,134100,134100,134100,0
20240223,201700,34665230400,134100,134100,134100,134100,0
20240223,201600,34665230400,134100,134100,134100,134100,0
20240223,201500,34665230400,134100,134100,134100,134100,0
20240223,201400,34665230400,134100,134100,134100,134100,0
20240223,201300,34665230400,134100,134100,134100,134100,0
20240223,201200,34665230400,134100,134100,134100,134100,0
20240223,201100,34665230400,134100,134100,134100,134100,0
20240223,201000,34665230400,134100,134100,134100,134100,0
20240223,200900,34665230400,134100,134100,134100,134100,0
20240223,200800,34665230400,134100,134100,134100,134100,0
20240223,200700,34665230400,134100,134100,134100,134100,0
20240223,200600,34665230400,134100,134100,134100,134100,0
20240223,200500,34665230400,134100,134100,134100,134100,0
20240223,200400,34665230400,134100,134100,134100,134100,0
20240223,200300,34665230400,134100,134100,134100,134100,0
20240223,200200,34665230400,134100,134100,134100,134100,0
20240223,200100,34665230400,134100,134100,134100,134100,0
20240223,200000,34665230400,134100,134100,134100,134100,0
20240223,195900,34665230400,134100,134100,134100,134100,0
20240223,195800,34665230400,134100,134100,134100,134100,0
20240223,195700,34665230400,134100,134100,134100,134100,0
20240223,195600,34665230400,134100,134100,134100,134100,0
20240223,195500,34665230400,134100,134100,134100,134100,0
20240223,195400,34665230400,134100,134100,134100,134100,0
20240223,195300,34665230400,134100,134100,134100,134100,0
20240223,195200,34665230400,134100,134100,134100,134100,6091
20240223,195100,34665230400,134100,134100,134100,134100,0
20240223,195000,34665230400,134100,134100,134100,134100,0
20240223,194900,34665230400,134100,134100,134100,134100,0
20240223,194800,34665230400,134100,134100,134100,134100,0
20240223,194700,34665230400,134100,134100,134100,134100,0
20240223,194600,34665230400,134100,134100,134100,134100,0
20240223,194500,34665230400,134100,134100,134100,134100,0
20240223,194400,34665230400,134100,134100,134100,134100,0
20240223,194300,34665230400,134100,134100,134100,134100,0
20240223,194200,34665230400,134100,134100,134100,134100,0
20240223,194100,34665230400,134100,134100,134100,134100,0
20240223,194000,34665230400,134100,134100,134100,134100,0
20240223,193900,34665230400,134100,134100,134100,134100,0
20240223,193800,34665230400,134100,134100,134100,134100,0
20240223,193700,34665230400,134100,134100,134100,134100,0
20240223,193600,34665230400,134100,134100,134100,134100,0
20240223,193500,34665230400,134100,134100,134100,134100,0
20240223,193400,34665230400,134100,134100,134100,134100,0
20240223,193300,34665230400,134100,134100,134100,134100,0
20240223,193200,34665230400,134100,134100,134100,134100,0
20240223,193100,34665230400,134100,134100,134100,134100,0
20240223,193000,34665230400,134100,134100,134100,134100,0
20240223,192900,34665230400,134100,134100,134100,134100,0
20240223,192800,34665230400,134100,134100,134100,134100,0
20240223,192700,34665230400,134100,134100,134100,134100,0
20240223,192600,34665230400,134100,134100,134100,134100,0
20240223,192500,34665230400,134100,134100,134100,134100,0
20240223,192400,34665230400,134100,134100,134100,134100,0
20240223,192300,34665230400,134100,134100,134100,134100,0
20240223,192200,34665230400,134100,134100,134100,134100,6091
20240223,192100,34665230400,134100,134100,134100,134100,0
20240223,192000,34665230400,134100,134100,134100,134100,0
20240223,191900,34665230400,134100,134100,134100,134100,0
20240223,191800,34665230400,134100,134100,134100,134100,0
20240223,191700,34665230400,134100,134100,134100,134100,0
20240223,191600,34665230400,134100,134100,134100,134100,0
20240223,191500,34665230400,134100,134100,134100,134100,0
20240223,191400,34665230400,134100,134100,134100,134100,0
20240223,191300,34665230400,134100,134100,134100,134100,0
20240223,191200,34665230400,134100,134100,134100,134100,0
20240223,191100,34665230400,134100,134100,134100,134100,0
20240223,191000,34665230400,134100,134100,134100,134100,0
20240223,190900,34665230400,134100,134100,134100,134100,0
20240223,190800,34665230400,134100,134100,134100,134100,0
20240223,190700,34665230400,134100,134100,134100,134100,0
20240223,190600,34665230400,134100,134100,134100,134100,0
20240223,190500,34665230400,134100,134100,134100,134100,0
20240223,190400,34665230400,134100,134100,134100,134100,0
20240223,190300,34665230400,134100,134100,134100,134100,0
20240223,190200,34665230400,134100,134100,134100,134100,0
20240223,190100,34665230400,134100,134100,134100,134100,0
20240223,190000,34665230400,134100,134100,134100,134100,0
20240223,185900,34665230400,134100,134100,134100,134100,0
20240223,185800,34665230400,134100,134100,134100,134100,0
20240223,185700,34665230400,134100,134100,134100,134100,0
20240223,185600,34665230400,134100,134100,134100,134100,0
20240223,185500,34665230400,134100,134100,134100,134100,0
20240223,185400,34665230400,134100,134100,134100,134100,0
20240223,185300,34665230400,134100,134100,134100,134100,0
20240223,185200,34665230400,134100,134100,134100,134100,6091
20240223,185100,34665230400,134100,134100,134100,134100,0
20240223,185000,34665230400,134100,134100,134100,134100,0
20240223,184900,34665230400,134100,134100,134100,134100,0
20240223,184800,34665230400,134100,134100,134100,134100,0
20240223,184700,34665230400,134100,134100,134100,134100,0
20240223,184600,34665230400,134100,134100,134100,134100,0
20240223,184500,34665230400,134100,134100,134100,134100,0
20240223,184400,34665230400,134100,134100,134100,134100,0
20240223,184300,34665230400,134100,134100,134100,134100,0
20240223,184200,34665230400,134100,134100,134100,134100,0
20240223,184100,34665230400,134100,134100,134100,134100,0
20240223,184000,34665230400,134100,134100,134100,134100,0
20240223,183900,34665230400,134100,134100,134100,134100,0
20240223,183800,34665230400,134100,134100,134100,134100,0
20240223,183700,34665230400,134100,134100,134100,134100,0
20240223,183600,34665230400,134100,134100,134100,134100,0
20240223,183500,34665230400,134100,134100,134100,134100,0
20240223,183400,34665230400,134100,134100,134100,134100,0
20240223,183300,34665230400,134100,134100,134100,134100,0
20240223,183200,34665230400,134100,134100,134100,134100,0
20240223,183100,34665230400,134100,134100,134100,134100,0
20240223,183000,34665230400,134100,134100,134100,134100,0
20240223,182900,34665230400,134100,134100,134100,134100,0
20240223,182800,34665230400,134100,134100,134100,134100,0
20240223,182700,34665230400,134100,134100,134100,134100,0
20240223,182600,34665230400,134100,134100,134100,134100,0
20240223,182500,34665230400,134100,134100,134100,134100,0
20240223,182400,34665230400,134100,134100,134100,134100,0
20240223,182300,34665230400,134100,134100,134100,134100,0
20240223,182200,34665230400,134100,134100,134100,134100,6091
20240223,182100,34665230400,134100,134100,134100,134100,0
20240223,182000,34665230400,134100,134100,134100,134100,0
20240223,181900,34665230400,134100,134100,134100,134100,0
20240223,181800,34665230400,134100,134100,134100,134100,0
20240223,181700,34665230400,134100,134100,134100,134100,0
20240223,181600,34665230400,134100,134100,134100,134100,0
20240223,181500,34665230400,134100,134100,134100,134100,0
20240223,181400,34665230400,134100,134100,134100,134100,0
20240223,181300,34665230400,134100,134100,134100,134100,0
20240223,181200,34665230400,134100,134100,134100,134100,0
20240223,181100,34665230400,134100,134100,134100,134100,0
20240223,181000,34665230400,134100,134100,134100,134100,0
20240223,180900,34665230400,134100,134100,134100,134100,0
20240223,180800,34665230400,134100,134100,134100,134100,0
20240223,180700,34665230400,134100,134100,134100,134100,0
20240223,180600,34665230400,134100,134100,134100,134100,0
20240223,180500,34665230400,134100,134100,134100,134100,0
20240223,180400,34665230400,134100,134100,134100,134100,0
20240223,180300,34665230400,134100,134100,134100,134100,0
20240223,180200,34665230400,134100,134100,134100,134100,0
20240223,180100,34665230400,134100,134100,134100,134100,0
20240223,180000,34665230400,134100,134100,134100,134100,0
20240223,175900,34665230400,134100,134100,134100,134100,0
20240223,175800,34665230400,134100,134100,134100,134100,0
20240223,175700,34665230400,134100,134100,134100,134100,0
20240223,175600,34665230400,134100,134100,134100,134100,0
20240223,175500,34665230400,134100,134100,134100,134100,0
20240223,175400,34665230400,134100,134100,134100,134100,0
20240223,175300,34665230400,134100,134100,134100,134100,0
20240223,175200,34665230400,134100,134100,134100,134100,6091
20240223,175100,34665230400,134100,134100,134100,134100,0
20240223,175000,34665230400,134100,134100,134100,134100,0
20240223,174900,34665230400,134100,134100,134100,134100,0
20240223,174800,34665230400,134100,134100,134100,134100,0
20240223,174700,34665230400,134100,134100,134100,134100,0
20240223,174600,34665230400,134100,134100,134100,134100,0
20240223,174500,34665230400,134100,134100,134100,134100,0
20240223,174400,34665230400,134100,134100,134100,134100,0
20240223,174300,34665230400,134100,134100,134100,134100,0
20240223,174200,34665230400,134100,134100,134100,134100,0
20240223,174100,34665230400,134100,134100,134100,134100,0
20240223,174000,34665230400,134100,134100,134100,134100,0
20240223,173900,34665230400,134100,134100,134100,134100,0
20240223,173800,34665230400,134100,134100,134100,134100,0
20240223,173700,34665230400,134100,134100,134100,134100,0
20240223,173600,34665230400,134100,134100,134100,134100,0
20240223,173500,34665230400,134100,134100,134100,134100,0
20240223,173400,34665230400,134100,134100,134100,134100,0
20240223,173300,34665230400,134100,134100,134100,134100,0
20240223,173200,34665230400,134100,134100,134100,134100,0
20240223,173100,34665230400,134100,134100,134100,134100,0
20240223,173000,34665230400,134100,134100,134100,134100,0
20240223,172900,34665230400,134100,134100,134100,134100,0
20240223,172800,34665230400,134100,134100,134100,134100,0
20240223,172700,34665230400,134100,134100,134100,134100,0
20240223,172600,34665230400,134100,134100,134100,134100,0
20240223,172500,34665230400,134100,134100,134100,134100,0
20240223,172400,34665230400,134100,134100,134100,134100,0
20240223,172300,34665230400,134100,134100,134100,134100,0
20240223,172200,34665230400,134100,134100,134100,134100,6091
20240223,172100,34665230400,134100,134100,134100,134100,0
20240223,172000,34665230400,134100,134100,134100,134100,0
20240223,171900,34665230400,134100,134100,134100,134100,0
20240223,171800,34665230400,134100,134100,134100,134100,0
20240223,171700,34665230400,134100,134100,134100,134100,0
20240223,171600,34665230400,134100,134100,134100,134100,0
20240223,171500,34665230400,134100,134100,134100,134100,0
20240223,171400,34665230400,134100,134100,134100,134100,0
20240223,171300,34665230400,134100,134100,134100,134100,0
20240223,171200,34665230400,134100,134100,134100,134100,0
20240223,171100,34665230400,134100,134100,134100,134100,0
20240223,171000,34665230400,134100,134100,134100,134100,0
20240223,170900,34665230400,134100,134100,134100,134100,0
20240223,170800,34665230400,134100,134100,134100,134100,0
20240223,170700,34665230400,134100,134100,134100,134100,0
20240223,170600,34665230400,134100,134100,134100,134100,0
20240223,170500,34665230400,134100,134100,134100,134100,0
20240223,170400,34665230400,134100,134100,134100,134100,0
20240223,170300,34665230400,134100,134100,134100,134100,0
20240223,170200,34665230400,134100,134100,134100,134100,0
20240223,170100,34665230400,134100,134100,134100,134100,0
20240223,170000,34665230400,134100,134100,134100,134100,0
20240223,165900,34665230400,134100,134100,134100,134100,0
20240223,165800,34665230400,134100,134100,134100,134100,0
20240223,165700,34665230400,134100,134100,134100,134100,0
20240223,165600,34665230400,134100,134100,134100,134100,0
20240223,165500,34665230400,134100,134100,134100,134100,0
20240223,165400,34665230400,134100,134100,134100,134100,0
20240223,165300,34665230400,134100,134100,134100,134100,0
20240223,165200,34665230400,134100,134100,134100,134100,6091
20240223,165100,34665230400,134100,134100,134100,134100,0
20240223,165000,34665230400,134100,134100,134100,134100,0
20240223,164900,34665230400,134100,134100,134100,134100,0
20240223,164800,34665230400,134100,134100,134100,134100,0
20240223,164700,34665230400,134100,134100,134100,134100,0
20240223,164600,34665230400,134100,134100,134100,134100,0
20240223,164500,34665230400,134100,134100,134100,134100,0
20240223,164400,34665230400,134100,134100,134100,134100,0
20240223,164300,34665230400,134100,134100,134100,134100,0
20240223,164200,34665230400,134100,134100,134100,134100,0
20240223,164100,34665230400,134100,134100,134100,134100,0
20240223,164000,34665230400,134100,134100,134100,134100,0
20240223,163900,34665230400,134100,134100,134100,134100,0
20240223,163800,34665230400,134100,134100,134100,134100,0
20240223,163700,34665230400,134100,134100,134100,134100,0
20240223,163600,34665230400,134100,134100,134100,134100,0
20240223,163500,34665230400,134100,134100,134100,134100,0
20240223,163400,34665230400,134100,134100,134100,134100,0
20240223,163300,34665230400,134100,134100,134100,134100,0
20240223,163200,34665230400,134100,134100,134100,134100,0
20240223,163100,34665230400,134100,134100,134100,134100,0
20240223,163000,34665230400,134100,134100,134100,134100,0
20240223,162900,34665230400,134100,134100,134100,134100,0
20240223,162800,34665230400,134100,134100,134100,134100,0
20240223,162700,34665230400,134100,134100,134100,134100,0
20240223,162600,34665230400,134100,134100,134100,134100,0
20240223,162500,34665230400,134100,134100,134100,134100,0
20240223,162400,34665230400,134100,134100,134100,134100,0
20240223,162300,34665230400,134100,134100,134100,134100,0
20240223,162200,34665230400,134100,134100,134100,134100,6091
20240223,162100,34665230400,134100,134100,134100,134100,0
20240223,162000,34665230400,134100,134100,134100,134100,0
20240223,161900,34665230400,134100,134100,134100,134100,0
20240223,161800,34665230400,134100,134100,134100,134100,0
20240223,161700,34665230400,134100,134100,134100,134100,0
20240223,161600,34665230400,134100,134100,134100,134100,0
20240223,161500,34665230400,134100,134100,134100,134100,0
20240223,161400,34665230400,134100,134100,134100,134100,0
20240223,161300,34665230400,134100,134100,134100,134100,0
20240223,161200,34665230400,134100,134100,134100,134100,0
20240223,161100,34665230400,134100,134100,134100,134100,0
20240223,161000,34665230400,134100,134100,134100,134100,0
20240223,160900,34665230400,134100,134100,134100,134100,0
20240223,160800,34665230400,134100,134100,134100,134100,0
20240223,160700,34665230400,134100,134100,134100,134100,0
20240223,160600,34665230400,134100,134100,134100,134100,0
20240223,160500,34665230400,134100,134100,134100,134100,0
20240223,160400,34665230400,134100,134100,134100,134100,0
20240223,160300,34665230400,134100,134100,134100,134100,0
20240223,160200,34665230400,134100,134100,134100,134100,0
20240223,160100,34665230400,134100,134100,134100,134100,0
20240223,160000,34665230400,134100,134100,134100,134100,0
20240223,155900,34665230400,134100,134100,134100,134100,0
20240223,155800,34665230400,134100,134100,134100,134100,0
20240223,155700,34665230400,134100,134100,134100,134100,0
20240223,155600,34665230400,134100,134100,134100,134100,0
20240223,155500,34665230400,134100,134100,134100,134100,0
20240223,155400,34665230400,134100,134100,134100,134100,0
20240223,155300,34665230400,134100,134100,134100,134100,0
20240223,155200,34665230400,134100,134100,134100,134100,6091
20240223,155100,34665230400,134100,134100,134100,134100,0
20240223,155000,34665230400,134100,134100,134100,134100,0
20240223,154900,34665230400,134100,134100,134100,134100,0
20240223,154800,34665230400,134100,134100,134100,134100,0
20240223,154700,34665230400,134100,134100,134100,134100,0
20240223,154600,34665230400,134100,134100,134100,134100,0
20240223,154500,34665230400,134100,134100,134100,134100,0
20240223,154400,34665230400,134100,134100,134100,134100,0
20240223,154300,34665230400,134100,134100,134100,134100,0
20240223,154200,34665230400,134100,134100,134100,134100,0
20240223,154100,34665230400,134100,134100,134100,134100,0
20240223,154000,34665230400,134100,134100,134100,134100,0
20240223,153900,34665230400,134100,134100,134100,134100,0
20240223,153800,34665230400,134100,134100,134100,134100,0
20240223,153700,34665230400,134100,134100,134100,134100,0
20240223,153600,34665230400,134100,134100,134100,134100,0
20240223,153500,34665230400,134100,134100,134100,134100,0
20240223,153400,34665230400,134100,134100,134100,134100,0
20240223,153300,34665230400,134100,134100,134100,134100,0
20240223,153200,34665230400,134100,134100,134100,134100,0
20240223,153100,34665230400,134100,134100,134100,134100,0
20240223,153000,34665230400,134100,134100,134100,134100,6091
20240223,152900,33848427300,134000,134000,134000,134000,0
20240223,152800,33848427300,134000,134000,134000,134000,0
20240223,152700,33848427300,134000,134000,134000,134000,0
20240223,152600,33848427300,134000,134000,134000,134000,0
20240223,152500,33848427300,134000,134000,134000,134000,0
20240223,152400,33848427300,134000,134000,134000,134000,0
20240223,152300,33848427300,134000,134000,134000,134000,0
20240223,152200,33848427300,134000,134000,134000,134000,0
20240223,152100,33848427300,134000,134000,134000,134000,0
20240223,152000,33848427300,134000,134000,134000,134000,0
20240223,151900,33848427300,134000,134000,134100,133900,2115
20240223,151800,33565018700,134000,134000,134000,133900,752
20240223,151700,33464265800,133900,133800,134000,133700,728
20240223,151600,33366780300,133800,133500,134000,133500,3666
20240223,151500,32876343600,133500,133500,133600,133500,421
20240223,151400,32820130700,133500,133500,133600,133500,437
20240223,151300,32761776400,133500,133500,133600,133500,365
20240223,151200,32713037600,133600,133500,133600,133500,667
20240223,151100,32623973700,133500,133500,133600,133400,1232
20240223,151000,32459469500,133500,133100,133600,133100,1130
20240223,150900,32308672000,133200,133000,133200,132900,553
20240223,150800,32235123300,132900,132900,133100,132900,671
20240223,150700,32145893000,133000,132900,133100,132900,342
20240223,150600,32100428300,133100,133400,133600,132900,2280
20240223,150500,31796661500,133400,133300,133500,133300,1523
20240223,150400,31593428300,133300,133300,133400,133300,384
20240223,150300,31542235000,133300,133100,133400,133000,1153
20240223,150200,31388711000,133200,133100,133200,133100,267
20240223,150100,31353164300,133100,132800,133200,132800,1015
20240223,150000,31218169100,132800,132800,132900,132800,363
20240223,145900,31169954300,132800,132800,132900,132800,214
20240223,145800,31141534800,132800,132800,132900,132800,484
20240223,145700,31077258200,132800,132700,132900,132700,1202
20240223,145600,30917640200,132700,132700,132800,132700,287
20240223,145500,30879549600,132700,132700,132800,132700,746
20240223,145400,30780552700,132700,132700,132800,132700,305
20240223,145300,30740077800,132700,132700,132800,132700,346
20240223,145200,30694163100,132700,132700,132800,132700,268
20240223,145100,30658597300,132700,132800,132900,132700,833
20240223,145000,30547980200,132800,132700,132900,132700,435
20240223,144900,30490223800,132800,132700,132800,132700,227
20240223,144800,30460098500,132700,132700,132800,132700,660
20240223,144700,30372483900,132700,132700,133000,132600,584
20240223,144600,30294966400,132600,132600,132800,132600,639
20240223,144500,30210161700,132600,132600,132700,132500,358
20240223,144400,30162694400,132500,132600,132700,132500,247
20240223,144300,30129961100,132600,132400,132600,132300,650
20240223,144200,30043852200,132500,132400,132500,132400,688
20240223,144100,29952756900,132400,132500,132500,132400,1014
20240223,144000,29818436900,132500,132600,132700,132500,1026
20240223,143900,29682461200,132600,132600,132700,132500,1468
20240223,143800,29487901100,132600,132600,132700,132600,580
20240223,143700,29410989200,132600,132700,132800,132500,518
20240223,143600,29342303000,132700,132900,132900,132700,622
20240223,143500,29259737500,132800,132900,132900,132800,449
20240223,143400,29200087900,132900,132800,133000,132800,208
20240223,143300,29172445600,132800,133200,133300,132800,829
20240223,143200,29062089000,133400,133200,133600,133200,781
20240223,143100,28957992900,133200,132500,133500,132500,988
20240223,143000,28826465600,132500,132900,133000,132500,992
20240223,142900,28694793800,132900,133000,133200,132600,1125
20240223,142800,28545344800,133000,132800,133100,132800,185
20240223,142700,28520762500,132800,133400,133400,132800,1494
20240223,142600,28321895800,133300,133600,133700,133300,849
20240223,142500,28208521300,133600,133500,133700,133500,289
20240223,142400,28169913300,133500,133500,133600,133500,300
20240223,142300,28129858700,133600,133600,133700,133500,619
20240223,142200,28047169200,133600,133800,133800,133600,686
20240223,142100,27955449600,133800,133400,133800,133400,1049
20240223,142000,27815299400,133400,133400,133500,133400,309
20240223,141900,27774075900,133400,133400,133500,133400,263
20240223,141800,27738988700,133500,133400,133500,133300,1012
20240223,141700,27603969400,133300,133300,133400,132900,1322
20240223,141600,27427871600,133300,133300,133400,133300,242
20240223,141500,27395610300,133300,133300,133400,133300,283
20240223,141400,27357882900,133300,133300,133400,133300,273
20240223,141300,27321489200,133300,133300,133400,133300,287
20240223,141200,27283225900,133300,133300,133400,133300,210
20240223,141100,27255227600,133300,133400,133400,133300,451
20240223,141000,27195096300,133300,133200,133400,133200,294
20240223,140900,27155906700,133200,133100,133300,133000,552
20240223,140800,27082389700,133000,133100,133200,132900,412
20240223,140700,27027559400,133100,133100,133200,133100,201
20240223,140600,27000804600,133100,133100,133200,133100,326
20240223,140500,26957411600,133100,133100,133200,133100,280
20240223,140400,26920141800,133100,133300,133300,133100,486
20240223,140300,26855408200,133300,133100,133400,133100,379
20240223,140200,26804924600,133200,133000,133200,132500,407
20240223,140100,26750830300,132500,133300,133300,132500,1072
20240223,140000,26608269200,133300,133200,133400,133100,472
20240223,135900,26545393700,133100,133000,133300,133000,165
20240223,135800,26523434600,133000,133000,133100,133000,355
20240223,135700,26476211500,133100,132800,133100,132800,590
20240223,135600,26397792500,132800,132800,132900,132800,274
20240223,135500,26361400500,132800,133000,133100,132800,350
20240223,135400,26314855000,133000,133000,133100,132600,493
20240223,135300,26249320700,133100,133100,133400,133000,664
20240223,135200,26160933600,133200,132900,133200,132800,309
20240223,135100,26119864000,132900,133000,133000,132700,1034
20240223,135000,25982514900,132900,133100,133200,132900,584
20240223,134900,25904789400,133100,133100,133200,133000,306
20240223,134800,25864061700,133100,133100,133200,132900,844
20240223,134700,25751806800,133100,133300,133400,133100,563
20240223,134600,25676788000,133300,133400,133600,133300,1110
20240223,134500,25528652500,133400,133500,133500,133400,330
20240223,134400,25484615300,133500,133400,133500,133400,439
20240223,134300,25426045800,133400,133600,133700,133400,780
20240223,134200,25321815400,133600,133200,133700,133100,357
20240223,134100,25274204600,133200,133100,133200,133100,308
20240223,134000,25233195600,133100,133100,133200,133100,311
20240223,133900,25191798200,133100,133100,133200,133100,201
20240223,133800,25165043300,133100,133500,133500,133100,1098
20240223,133700,25018635500,133400,133600,133700,133300,1142
20240223,133600,24866185000,133600,134100,134200,133600,2137
20240223,133500,24580016700,134100,133900,134100,133900,3602
20240223,133400,24097370000,133900,134000,134000,133900,1477
20240223,133300,23899569100,133900,134000,134000,133900,1413
20240223,133200,23710318700,134000,133700,134000,133600,3904
20240223,133100,23187886600,133700,133500,133700,133500,938
20240223,133000,23062563500,133500,133400,133600,133400,329
20240223,132900,23018630200,133400,133400,133500,133400,532
20240223,132800,22947624200,133400,133400,133500,133400,244
20240223,132700,22915069900,133400,133400,133500,133400,186
20240223,132600,22890252800,133400,133400,133500,133400,279
20240223,132500,22853031800,133400,133300,133500,133300,438
20240223,132400,22794598000,133300,133400,133400,133300,299
20240223,132300,22754726600,133300,133500,133600,133300,1048
20240223,132200,22614873100,133500,133600,133700,133500,878
20240223,132100,22497620200,133600,133600,133700,133600,808
20240223,132000,22389666600,133600,133600,133700,133600,279
20240223,131900,22352385700,133600,133500,133700,133500,396
20240223,131800,22299478900,133500,133600,133700,133400,813
20240223,131700,22190896600,133600,133600,133700,133600,419
20240223,131600,22134909800,133600,133600,133700,133600,256
20240223,131500,22100706700,133600,133700,133700,133600,272
20240223,131400,22064362300,133600,133600,133700,133500,307
20240223,131300,22023347500,133600,133700,133700,133400,1131
20240223,131200,21872214400,133700,133400,133700,133300,1932
20240223,131100,21614183500,133400,133300,133400,133200,448
20240223,131000,21554439500,133200,133100,133300,133000,663
20240223,130900,21466173600,133100,133000,133100,132900,420
20240223,130800,21410312600,132900,132900,133000,132900,209
20240223,130700,21382527600,132900,133000,133000,132900,318
20240223,130600,21340256600,133000,133000,133000,132900,285
20240223,130500,21302370200,132900,133000,133000,132900,59
20240223,130400,21294526800,132900,132900,133000,132900,112
20240223,130300,21279639000,132900,132800,133000,132700,362
20240223,130200,21231553900,132800,132800,132800,132700,111
20240223,130100,21216815600,132800,132500,132800,132500,415
20240223,130000,21161787200,132500,132500,132600,132500,189
20240223,125900,21136742100,132600,132500,132600,132500,126
20240223,125800,21120041500,132500,132600,132600,132500,63
20240223,125700,21111691700,132600,132600,132600,132400,209
20240223,125600,21083999700,132500,132500,132600,132200,641
20240223,125500,20999149100,132400,132300,132500,132300,332
20240223,125400,20955170400,132300,132400,132500,132200,469
20240223,125300,20893126500,132400,132500,132600,132400,334
20240223,125200,20848872400,132500,132600,132600,132500,256
20240223,125100,20814948200,132500,132600,132600,132500,161
20240223,125000,20793608300,132600,132500,132600,132500,265
20240223,124900,20758491900,132500,132600,132600,132500,137
20240223,124800,20740330300,132700,132600,132700,132500,339
20240223,124700,20695376000,132600,132400,132600,132400,121
20240223,124600,20679343400,132500,132700,132700,132500,438
20240223,124500,20621271900,132700,132800,132900,132700,578
20240223,124400,20544530000,132800,132800,132900,132800,159
20240223,124300,20523410800,132800,133000,133000,132800,987
20240223,124200,20392230700,133000,133000,133100,132900,394
20240223,124100,20339829000,133000,133100,133100,133000,339
20240223,124000,20294730800,133000,133100,133200,133000,523
20240223,123900,20225131500,133200,133300,133300,133100,429
20240223,123800,20167969800,133300,133200,133300,133200,163
20240223,123700,20146251000,133200,133100,133200,133100,389
20240223,123600,20094439000,133100,133100,133100,133000,365
20240223,123500,20045868400,133100,132900,133100,132900,171
20240223,123400,20023125600,133000,133200,133200,133000,543
20240223,123300,19950856700,133200,133100,133300,133100,358
20240223,123200,19903176800,133100,133000,133100,133000,374
20240223,123100,19853403400,133000,133000,133100,132900,195
20240223,123000,19827462600,133000,133000,133000,132900,287
20240223,122900,19789303500,133000,132900,133000,132900,390
20240223,122800,19737453000,132900,132900,133000,132900,108
20240223,122700,19723095400,132900,133000,133000,132900,122
20240223,122600,19706879000,133000,132900,133000,132900,146
20240223,122500,19687470100,132900,133000,133000,132900,237
20240223,122400,19655954200,132900,132800,133000,132800,462
20240223,122300,19594554800,132900,132900,132900,132800,159
20240223,122200,19573436500,132900,132900,132900,132800,59
20240223,122100,19565600100,132900,132800,132900,132600,302
20240223,122000,19525493600,132700,132800,132900,132600,491
20240223,121900,19460320000,132900,132600,132900,132600,1055
20240223,121800,19320324800,132700,132600,132700,132500,729
20240223,121700,19223685900,132600,132700,132700,132600,111
20240223,121600,19208965700,132700,132700,132700,132600,137
20240223,121500,19190798100,132600,132600,132700,132600,102
20240223,121400,19177269200,132600,132700,132800,132600,198
20240223,121300,19150997700,132700,132800,132800,132700,202
20240223,121200,19124189900,132800,132600,132800,132500,526
20240223,121100,19054414500,132600,132500,132600,132500,130
20240223,121000,19037187000,132500,132500,132600,132500,159
20240223,120900,19016117400,132600,132700,132800,132500,223
20240223,120800,18986537800,132800,132800,132800,132700,185
20240223,120700,18961986000,132800,132800,132800,132700,108
20240223,120600,18947651000,132700,132700,132800,132600,203
20240223,120500,18920712900,132700,132600,132700,132600,150
20240223,120400,18900813800,132600,132600,132700,132600,92
20240223,120300,18888609800,132700,132800,132800,132600,171
20240223,120200,18865923300,132800,132700,132800,132700,157
20240223,120100,18845087600,132800,132900,132900,132800,116
20240223,120000,18829680500,132800,132600,132800,132600,466
20240223,115900,18767836900,132700,132600,132700,132600,130
20240223,115800,18750594300,132700,132600,132700,132600,194
20240223,115700,18724867900,132600,132600,132700,132600,161
20240223,115600,18703514100,132600,132800,132800,132600,232
20240223,115500,18672722200,132800,132900,133000,132700,408
20240223,115400,18618502200,132900,133000,133000,132900,147
20240223,115300,18598962300,133000,133000,133000,132900,94
20240223,115200,18586466300,132900,133000,133000,132900,172
20240223,115100,18563603300,133000,132800,133000,132600,536
20240223,115000,18492473600,132800,132800,133100,132600,392
20240223,114900,18440369400,132900,132900,133000,132600,568
20240223,114800,18364909400,132800,132900,132900,132800,111
20240223,114700,18350166000,132900,133000,133000,132800,1001
20240223,114600,18217041100,132800,132700,132900,132600,501
20240223,114500,18150528900,132700,132700,132700,132600,132
20240223,114400,18133021400,132700,132700,132800,132600,350
20240223,114300,18086586500,132800,132800,132800,132700,80
20240223,114200,18075968300,132700,132500,132700,132400,445
20240223,114100,18016990300,132400,132400,132500,132400,130
20240223,114000,17999775900,132500,132400,132500,132300,238
20240223,113900,17968273400,132200,132400,132500,132200,544
20240223,113800,17896272700,132400,132500,132500,132400,115
20240223,113700,17881043900,132300,132500,132500,132300,673
20240223,113600,17791972400,132500,132600,132600,132400,272
20240223,113500,17755929900,132500,132300,132500,132300,422
20240223,113400,17700058600,132200,132200,132300,132100,122
20240223,113300,17683930800,132200,132100,132200,132100,320
20240223,113200,17641651900,132100,132000,132200,131800,856
20240223,113100,17528747200,132000,131900,132000,131900,119
20240223,113000,17513044300,131900,131900,132000,131900,697
20240223,112900,17421095500,131900,132000,132100,131900,199
20240223,112800,17394826800,132000,132000,132100,132000,306
20240223,112700,17354428000,132000,132100,132100,132000,399
20240223,112600,17301749800,132000,132100,132100,132000,404
20240223,112500,17248394200,132200,132400,132400,132100,393
20240223,112400,17196406000,132400,132700,132700,132400,1315
20240223,112300,17022092000,132700,132800,132800,132700,202
20240223,112200,16995278300,132700,132700,132800,132700,77
20240223,112100,16985059200,132700,132800,132800,132700,190
20240223,112000,16959833700,132700,132700,132800,132700,266
20240223,111900,16924529200,132800,132700,132800,132700,137
20240223,111800,16906342700,132700,132900,133100,132700,1265
20240223,111700,16738212900,132800,132900,132900,132800,133
20240223,111600,16720546200,132900,132800,132900,132800,128
20240223,111500,16703544700,132900,132900,133000,132800,477
20240223,111400,16640159500,132900,132900,133000,132900,367
20240223,111300,16591364700,133000,133200,133300,133000,1230
20240223,111200,16427676600,133200,133200,133300,133200,215
20240223,111100,16399025300,133200,133200,133300,133100,357
20240223,111000,16351480700,133200,133100,133200,133100,181
20240223,110900,16327387800,133100,133200,133200,133100,186
20240223,110800,16302627800,133200,133200,133300,133100,425
20240223,110700,16246028700,133200,133100,133200,133100,245
20240223,110600,16213404600,133000,133500,133500,133000,929
20240223,110500,16089671200,133500,133300,133600,133100,548
20240223,110400,16016619400,133400,133200,133800,133200,455
20240223,110300,15955907100,133300,133700,133700,133200,611
20240223,110200,15874334400,133800,133900,134000,133500,2496
20240223,110100,15540476000,134000,133700,134000,133600,830
20240223,110000,15429374400,133700,133600,133700,133500,234
20240223,105900,15398108300,133600,132800,133900,132800,15646
20240223,105800,13315440800,132800,132700,132800,132700,119
20240223,105700,13299641400,132800,132800,132800,132700,54
20240223,105600,13292471600,132800,132800,132800,132700,149
20240223,105500,13272690400,132800,132800,132800,132700,191
20240223,105400,13247330800,132800,132800,132800,132700,368
20240223,105300,13198464800,132700,132700,132800,132700,110
20240223,105200,13183863400,132700,132800,132900,132700,519
20240223,105100,13114949600,132900,132900,132900,132800,586
20240223,105000,13037094900,132800,132600,132800,132600,289
20240223,104900,12998732300,132700,132700,132700,132600,146
20240223,104800,12979360000,132600,132500,132700,132500,214
20240223,104700,12950992600,132500,132800,132800,132500,453
20240223,104600,12890911500,132800,132800,132900,132800,511
20240223,104500,12823046900,132800,132400,132900,132400,1073
20240223,104400,12680760800,132500,132400,132500,132300,240
20240223,104300,12648986600,132400,132300,132400,132300,217
20240223,104200,12620271900,132300,132400,132400,132300,250
20240223,104100,12587179300,132400,132200,132500,132100,353
20240223,104000,12540451400,132100,132200,132200,132000,323
20240223,103900,12497790800,132100,132200,132200,132000,424
20240223,103800,12441789800,132200,132100,132200,132100,195
20240223,103700,12416026900,132100,132500,132500,132100,1039
20240223,103600,12278610100,132500,132600,132600,132500,427
20240223,103500,12222013100,132600,132600,132700,132600,217
20240223,103400,12193229200,132600,132500,132600,132500,257
20240223,103300,12159158200,132500,132900,132900,132500,455
20240223,103200,12098767800,132800,132900,132900,132800,182
20240223,103100,12074593400,132800,132900,133000,132800,489
20240223,103000,12009606600,132900,133000,133000,132900,690
20240223,102900,11917852600,133000,132800,133000,132800,684
20240223,102800,11826963300,132700,132300,132700,132200,1334
20240223,102700,11650399400,132400,132400,132400,132300,118
20240223,102600,11634778400,132400,132900,133000,132400,1597
20240223,102500,11422778700,132800,132800,132900,132800,442
20240223,102400,11364060300,132800,132700,132800,132600,142
20240223,102300,11345218200,132600,132600,132600,132400,441
20240223,102200,11286755100,132600,132500,132600,132400,365
20240223,102100,11238392900,132600,132300,132600,132200,115
20240223,102000,11223172600,132200,132300,132800,132200,483
20240223,101900,11159150900,132900,132300,132900,132200,1874
20240223,101800,10910599800,132200,132200,132300,132200,101
20240223,101700,10897246100,132300,132300,132400,132200,311
20240223,101600,10856101800,132200,132000,132300,132000,373
20240223,101500,10806828200,132100,132100,132100,132000,79
20240223,101400,10796395200,132000,132000,132100,132000,285
20240223,101300,10758773000,132000,132100,132100,132000,247
20240223,101200,10726149800,132100,132200,132200,132100,144
20240223,101100,10707124900,132200,132400,132400,132100,100
20240223,101000,10693900900,132300,132500,132500,132300,466
20240223,100900,10632197900,132400,132300,132400,132200,383
20240223,100800,10581499100,132200,132500,132500,132200,219
20240223,100700,10552529800,132500,132000,132600,131900,274
20240223,100600,10516279600,132100,132200,132200,131800,292
20240223,100500,10477746200,132000,132000,132200,132000,309
20240223,100400,10436941700,132000,132200,132500,131900,579
20240223,100300,10360485200,132600,132400,132700,131900,1015
20240223,100200,10226267800,132400,132600,132900,132400,964
20240223,100100,10098367000,132700,132500,132800,132400,712
20240223,100000,10003968200,132500,132200,132500,132100,338
20240223,095900,9959220400,132300,132200,132500,132100,265
20240223,095800,9924145800,132200,132500,132800,132100,383
20240223,095700,9873462800,132500,132800,132900,132400,834
20240223,095600,9762775600,132800,132700,132900,132700,844
20240223,095500,9650686000,132600,132300,132700,132300,480
20240223,095400,9587083600,132200,132000,132300,131900,112
20240223,095300,9572289800,132000,132000,132100,131800,194
20240223,095200,9546686100,131900,131700,132000,131700,151
20240223,095100,9526780600,131700,132700,132700,131200,788
20240223,095000,9422899400,132300,132000,133000,131900,2221
20240223,094900,9129370900,132000,131100,132000,131100,879
20240223,094800,9013725500,131100,131100,131100,130800,474
20240223,094700,8951635100,131100,131200,131200,131100,367
20240223,094600,8903514400,131200,130600,131200,130400,1188
20240223,094500,8748090600,130600,130800,130800,130500,255
20240223,094400,8714785800,130800,130600,130900,130500,538
20240223,094300,8644538400,130500,130700,130900,130500,236
20240223,094200,8613705900,130600,130900,131000,130600,365
20240223,094100,8565948900,130900,131100,131100,130900,159
20240223,094000,8545117300,131100,131100,131100,130900,356
20240223,093900,8498473100,131100,131100,131200,130700,314
20240223,093800,8457326900,131000,130800,131000,130800,269
20240223,093700,8422118000,130900,130500,130900,130300,682
20240223,093600,8333080500,130500,131100,131100,130500,436
20240223,093500,8276051600,131000,131300,131400,131000,688
20240223,093400,8185879300,131500,131500,131500,131000,293
20240223,093300,8147416300,131500,131900,132000,131500,1576
20240223,093200,7939685600,131900,131500,132000,131500,791
20240223,093100,7835477500,131400,131600,131600,131000,504
20240223,093000,7769283000,131500,131600,131700,131400,614
20240223,092900,7688572600,131500,131500,131500,131400,805
20240223,092800,7582742300,131500,131000,131500,131000,681
20240223,092700,7493320300,131000,130100,131000,130000,1401
20240223,092600,7310748800,130100,130300,130800,130000,2270
20240223,092500,7014973100,130300,131300,131300,130300,2565
20240223,092400,6679415100,131300,131400,131500,130900,1060
20240223,092300,6540313700,131200,131400,131400,131000,1033
20240223,092200,6404811900,131500,132500,132500,131500,2757
20240223,092100,6040713900,132500,133200,133200,132500,759
20240223,092000,5939940700,132500,132800,133200,132400,2831
20240223,091900,5564377600,133000,133000,133600,132700,1527
20240223,091800,5361309500,133100,133600,133900,133000,5133
20240223,091700,4675816800,133400,132500,134000,132400,4040
20240223,091600,4137268000,132500,131900,132500,131600,2859
20240223,091500,3759321600,131900,131100,131900,130700,1764
20240223,091400,3527794800,131100,131700,131800,131000,973
20240223,091300,3399905600,131500,130700,132000,130700,3005
20240223,091200,3004567000,130700,131000,131000,130500,3169
20240223,091100,2590007400,131000,130300,131000,130000,2264
20240223,091000,2294158700,130300,129400,130600,129300,2635
20240223,090900,1951600100,129500,129300,129500,128900,1823
20240223,090800,1715936700,129200,129100,129200,128800,1588
20240223,090700,1511052700,129100,128500,129100,128500,3334
20240223,090600,1081124400,128500,128100,128500,127900,572
20240223,090500,1007738700,128300,127900,128300,127600,683
20240223,090400,920397100,127800,127800,128300,127500,672
20240223,090300,834527300,127700,127900,128200,127400,523
20240223,090200,767641300,128100,127200,128800,127100,626
20240223,090100,687666200,127200,127800,128300,127000,2601
20240223,090000,356515700,127800,128400,128700,127800,2705