KissMeData/270660/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,205300,119091326200,55500,55500,55500,55500,27642
20240223,205200,119091326200,55500,55500,55500,55500,0
20240223,205100,119091326200,55500,55500,55500,55500,0
20240223,205000,119091326200,55500,55500,55500,55500,0
20240223,204900,119091326200,55500,55500,55500,55500,0
20240223,204800,119091326200,55500,55500,55500,55500,0
20240223,204700,119091326200,55500,55500,55500,55500,0
20240223,204600,119091326200,55500,55500,55500,55500,0
20240223,204500,119091326200,55500,55500,55500,55500,0
20240223,204400,119091326200,55500,55500,55500,55500,0
20240223,204300,119091326200,55500,55500,55500,55500,0
20240223,204200,119091326200,55500,55500,55500,55500,0
20240223,204100,119091326200,55500,55500,55500,55500,0
20240223,204000,119091326200,55500,55500,55500,55500,0
20240223,203900,119091326200,55500,55500,55500,55500,0
20240223,203800,119091326200,55500,55500,55500,55500,0
20240223,203700,119091326200,55500,55500,55500,55500,0
20240223,203600,119091326200,55500,55500,55500,55500,0
20240223,203500,119091326200,55500,55500,55500,55500,0
20240223,203400,119091326200,55500,55500,55500,55500,0
20240223,203300,119091326200,55500,55500,55500,55500,0
20240223,203200,119091326200,55500,55500,55500,55500,0
20240223,203100,119091326200,55500,55500,55500,55500,0
20240223,203000,119091326200,55500,55500,55500,55500,0
20240223,202900,119091326200,55500,55500,55500,55500,0
20240223,202800,119091326200,55500,55500,55500,55500,0
20240223,202700,119091326200,55500,55500,55500,55500,0
20240223,202600,119091326200,55500,55500,55500,55500,0
20240223,202500,119091326200,55500,55500,55500,55500,0
20240223,202400,119091326200,55500,55500,55500,55500,0
20240223,202300,119091326200,55500,55500,55500,55500,27642
20240223,202200,119091326200,55500,55500,55500,55500,0
20240223,202100,119091326200,55500,55500,55500,55500,0
20240223,202000,119091326200,55500,55500,55500,55500,0
20240223,201900,119091326200,55500,55500,55500,55500,0
20240223,201800,119091326200,55500,55500,55500,55500,0
20240223,201700,119091326200,55500,55500,55500,55500,0
20240223,201600,119091326200,55500,55500,55500,55500,0
20240223,201500,119091326200,55500,55500,55500,55500,0
20240223,201400,119091326200,55500,55500,55500,55500,0
20240223,201300,119091326200,55500,55500,55500,55500,0
20240223,201200,119091326200,55500,55500,55500,55500,0
20240223,201100,119091326200,55500,55500,55500,55500,0
20240223,201000,119091326200,55500,55500,55500,55500,0
20240223,200900,119091326200,55500,55500,55500,55500,0
20240223,200800,119091326200,55500,55500,55500,55500,0
20240223,200700,119091326200,55500,55500,55500,55500,0
20240223,200600,119091326200,55500,55500,55500,55500,0
20240223,200500,119091326200,55500,55500,55500,55500,0
20240223,200400,119091326200,55500,55500,55500,55500,0
20240223,200300,119091326200,55500,55500,55500,55500,0
20240223,200200,119091326200,55500,55500,55500,55500,0
20240223,200100,119091326200,55500,55500,55500,55500,0
20240223,200000,119091326200,55500,55500,55500,55500,0
20240223,195900,119091326200,55500,55500,55500,55500,0
20240223,195800,119091326200,55500,55500,55500,55500,0
20240223,195700,119091326200,55500,55500,55500,55500,0
20240223,195600,119091326200,55500,55500,55500,55500,0
20240223,195500,119091326200,55500,55500,55500,55500,0
20240223,195400,119091326200,55500,55500,55500,55500,0
20240223,195300,119091326200,55500,55500,55500,55500,27642
20240223,195200,119091326200,55500,55500,55500,55500,0
20240223,195100,119091326200,55500,55500,55500,55500,0
20240223,195000,119091326200,55500,55500,55500,55500,0
20240223,194900,119091326200,55500,55500,55500,55500,0
20240223,194800,119091326200,55500,55500,55500,55500,0
20240223,194700,119091326200,55500,55500,55500,55500,0
20240223,194600,119091326200,55500,55500,55500,55500,0
20240223,194500,119091326200,55500,55500,55500,55500,0
20240223,194400,119091326200,55500,55500,55500,55500,0
20240223,194300,119091326200,55500,55500,55500,55500,0
20240223,194200,119091326200,55500,55500,55500,55500,0
20240223,194100,119091326200,55500,55500,55500,55500,0
20240223,194000,119091326200,55500,55500,55500,55500,0
20240223,193900,119091326200,55500,55500,55500,55500,0
20240223,193800,119091326200,55500,55500,55500,55500,0
20240223,193700,119091326200,55500,55500,55500,55500,0
20240223,193600,119091326200,55500,55500,55500,55500,0
20240223,193500,119091326200,55500,55500,55500,55500,0
20240223,193400,119091326200,55500,55500,55500,55500,0
20240223,193300,119091326200,55500,55500,55500,55500,0
20240223,193200,119091326200,55500,55500,55500,55500,0
20240223,193100,119091326200,55500,55500,55500,55500,0
20240223,193000,119091326200,55500,55500,55500,55500,0
20240223,192900,119091326200,55500,55500,55500,55500,0
20240223,192800,119091326200,55500,55500,55500,55500,0
20240223,192700,119091326200,55500,55500,55500,55500,0
20240223,192600,119091326200,55500,55500,55500,55500,0
20240223,192500,119091326200,55500,55500,55500,55500,0
20240223,192400,119091326200,55500,55500,55500,55500,0
20240223,192300,119091326200,55500,55500,55500,55500,27642
20240223,192200,119091326200,55500,55500,55500,55500,0
20240223,192100,119091326200,55500,55500,55500,55500,0
20240223,192000,119091326200,55500,55500,55500,55500,0
20240223,191900,119091326200,55500,55500,55500,55500,0
20240223,191800,119091326200,55500,55500,55500,55500,0
20240223,191700,119091326200,55500,55500,55500,55500,0
20240223,191600,119091326200,55500,55500,55500,55500,0
20240223,191500,119091326200,55500,55500,55500,55500,0
20240223,191400,119091326200,55500,55500,55500,55500,0
20240223,191300,119091326200,55500,55500,55500,55500,0
20240223,191200,119091326200,55500,55500,55500,55500,0
20240223,191100,119091326200,55500,55500,55500,55500,0
20240223,191000,119091326200,55500,55500,55500,55500,0
20240223,190900,119091326200,55500,55500,55500,55500,0
20240223,190800,119091326200,55500,55500,55500,55500,0
20240223,190700,119091326200,55500,55500,55500,55500,0
20240223,190600,119091326200,55500,55500,55500,55500,0
20240223,190500,119091326200,55500,55500,55500,55500,0
20240223,190400,119091326200,55500,55500,55500,55500,0
20240223,190300,119091326200,55500,55500,55500,55500,0
20240223,190200,119091326200,55500,55500,55500,55500,0
20240223,190100,119091326200,55500,55500,55500,55500,0
20240223,190000,119091326200,55500,55500,55500,55500,0
20240223,185900,119091326200,55500,55500,55500,55500,0
20240223,185800,119091326200,55500,55500,55500,55500,0
20240223,185700,119091326200,55500,55500,55500,55500,0
20240223,185600,119091326200,55500,55500,55500,55500,0
20240223,185500,119091326200,55500,55500,55500,55500,0
20240223,185400,119091326200,55500,55500,55500,55500,0
20240223,185300,119091326200,55500,55500,55500,55500,27642
20240223,185200,119091326200,55500,55500,55500,55500,0
20240223,185100,119091326200,55500,55500,55500,55500,0
20240223,185000,119091326200,55500,55500,55500,55500,0
20240223,184900,119091326200,55500,55500,55500,55500,0
20240223,184800,119091326200,55500,55500,55500,55500,0
20240223,184700,119091326200,55500,55500,55500,55500,0
20240223,184600,119091326200,55500,55500,55500,55500,0
20240223,184500,119091326200,55500,55500,55500,55500,0
20240223,184400,119091326200,55500,55500,55500,55500,0
20240223,184300,119091326200,55500,55500,55500,55500,0
20240223,184200,119091326200,55500,55500,55500,55500,0
20240223,184100,119091326200,55500,55500,55500,55500,0
20240223,184000,119091326200,55500,55500,55500,55500,0
20240223,183900,119091326200,55500,55500,55500,55500,0
20240223,183800,119091326200,55500,55500,55500,55500,0
20240223,183700,119091326200,55500,55500,55500,55500,0
20240223,183600,119091326200,55500,55500,55500,55500,0
20240223,183500,119091326200,55500,55500,55500,55500,0
20240223,183400,119091326200,55500,55500,55500,55500,0
20240223,183300,119091326200,55500,55500,55500,55500,0
20240223,183200,119091326200,55500,55500,55500,55500,0
20240223,183100,119091326200,55500,55500,55500,55500,0
20240223,183000,119091326200,55500,55500,55500,55500,0
20240223,182900,119091326200,55500,55500,55500,55500,0
20240223,182800,119091326200,55500,55500,55500,55500,0
20240223,182700,119091326200,55500,55500,55500,55500,0
20240223,182600,119091326200,55500,55500,55500,55500,0
20240223,182500,119091326200,55500,55500,55500,55500,0
20240223,182400,119091326200,55500,55500,55500,55500,0
20240223,182300,119091326200,55500,55500,55500,55500,27642
20240223,182200,119091326200,55500,55500,55500,55500,0
20240223,182100,119091326200,55500,55500,55500,55500,0
20240223,182000,119091326200,55500,55500,55500,55500,0
20240223,181900,119091326200,55500,55500,55500,55500,0
20240223,181800,119091326200,55500,55500,55500,55500,0
20240223,181700,119091326200,55500,55500,55500,55500,0
20240223,181600,119091326200,55500,55500,55500,55500,0
20240223,181500,119091326200,55500,55500,55500,55500,0
20240223,181400,119091326200,55500,55500,55500,55500,0
20240223,181300,119091326200,55500,55500,55500,55500,0
20240223,181200,119091326200,55500,55500,55500,55500,0
20240223,181100,119091326200,55500,55500,55500,55500,0
20240223,181000,119091326200,55500,55500,55500,55500,0
20240223,180900,119091326200,55500,55500,55500,55500,0
20240223,180800,119091326200,55500,55500,55500,55500,0
20240223,180700,119091326200,55500,55500,55500,55500,0
20240223,180600,119091326200,55500,55500,55500,55500,0
20240223,180500,119091326200,55500,55500,55500,55500,0
20240223,180400,119091326200,55500,55500,55500,55500,0
20240223,180300,119091326200,55500,55500,55500,55500,0
20240223,180200,119091326200,55500,55500,55500,55500,0
20240223,180100,119091326200,55500,55500,55500,55500,0
20240223,180000,119091326200,55500,55500,55500,55500,0
20240223,175900,119091326200,55500,55500,55500,55500,0
20240223,175800,119091326200,55500,55500,55500,55500,0
20240223,175700,119091326200,55500,55500,55500,55500,0
20240223,175600,119091326200,55500,55500,55500,55500,0
20240223,175500,119091326200,55500,55500,55500,55500,0
20240223,175400,119091326200,55500,55500,55500,55500,0
20240223,175300,119091326200,55500,55500,55500,55500,27642
20240223,175200,119091326200,55500,55500,55500,55500,0
20240223,175100,119091326200,55500,55500,55500,55500,0
20240223,175000,119091326200,55500,55500,55500,55500,0
20240223,174900,119091326200,55500,55500,55500,55500,0
20240223,174800,119091326200,55500,55500,55500,55500,0
20240223,174700,119091326200,55500,55500,55500,55500,0
20240223,174600,119091326200,55500,55500,55500,55500,0
20240223,174500,119091326200,55500,55500,55500,55500,0
20240223,174400,119091326200,55500,55500,55500,55500,0
20240223,174300,119091326200,55500,55500,55500,55500,0
20240223,174200,119091326200,55500,55500,55500,55500,0
20240223,174100,119091326200,55500,55500,55500,55500,0
20240223,174000,119091326200,55500,55500,55500,55500,0
20240223,173900,119091326200,55500,55500,55500,55500,0
20240223,173800,119091326200,55500,55500,55500,55500,0
20240223,173700,119091326200,55500,55500,55500,55500,0
20240223,173600,119091326200,55500,55500,55500,55500,0
20240223,173500,119091326200,55500,55500,55500,55500,0
20240223,173400,119091326200,55500,55500,55500,55500,0
20240223,173300,119091326200,55500,55500,55500,55500,0
20240223,173200,119091326200,55500,55500,55500,55500,0
20240223,173100,119091326200,55500,55500,55500,55500,0
20240223,173000,119091326200,55500,55500,55500,55500,0
20240223,172900,119091326200,55500,55500,55500,55500,0
20240223,172800,119091326200,55500,55500,55500,55500,0
20240223,172700,119091326200,55500,55500,55500,55500,0
20240223,172600,119091326200,55500,55500,55500,55500,0
20240223,172500,119091326200,55500,55500,55500,55500,0
20240223,172400,119091326200,55500,55500,55500,55500,0
20240223,172300,119091326200,55500,55500,55500,55500,27642
20240223,172200,119091326200,55500,55500,55500,55500,0
20240223,172100,119091326200,55500,55500,55500,55500,0
20240223,172000,119091326200,55500,55500,55500,55500,0
20240223,171900,119091326200,55500,55500,55500,55500,0
20240223,171800,119091326200,55500,55500,55500,55500,0
20240223,171700,119091326200,55500,55500,55500,55500,0
20240223,171600,119091326200,55500,55500,55500,55500,0
20240223,171500,119091326200,55500,55500,55500,55500,0
20240223,171400,119091326200,55500,55500,55500,55500,0
20240223,171300,119091326200,55500,55500,55500,55500,0
20240223,171200,119091326200,55500,55500,55500,55500,0
20240223,171100,119091326200,55500,55500,55500,55500,0
20240223,171000,119091326200,55500,55500,55500,55500,0
20240223,170900,119091326200,55500,55500,55500,55500,0
20240223,170800,119091326200,55500,55500,55500,55500,0
20240223,170700,119091326200,55500,55500,55500,55500,0
20240223,170600,119091326200,55500,55500,55500,55500,0
20240223,170500,119091326200,55500,55500,55500,55500,0
20240223,170400,119091326200,55500,55500,55500,55500,0
20240223,170300,119091326200,55500,55500,55500,55500,0
20240223,170200,119091326200,55500,55500,55500,55500,0
20240223,170100,119091326200,55500,55500,55500,55500,0
20240223,170000,119091326200,55500,55500,55500,55500,0
20240223,165900,119091326200,55500,55500,55500,55500,0
20240223,165800,119091326200,55500,55500,55500,55500,0
20240223,165700,119091326200,55500,55500,55500,55500,0
20240223,165600,119091326200,55500,55500,55500,55500,0
20240223,165500,119091326200,55500,55500,55500,55500,0
20240223,165400,119091326200,55500,55500,55500,55500,0
20240223,165300,119091326200,55500,55500,55500,55500,27642
20240223,165200,119091326200,55500,55500,55500,55500,0
20240223,165100,119091326200,55500,55500,55500,55500,0
20240223,165000,119091326200,55500,55500,55500,55500,0
20240223,164900,119091326200,55500,55500,55500,55500,0
20240223,164800,119091326200,55500,55500,55500,55500,0
20240223,164700,119091326200,55500,55500,55500,55500,0
20240223,164600,119091326200,55500,55500,55500,55500,0
20240223,164500,119091326200,55500,55500,55500,55500,0
20240223,164400,119091326200,55500,55500,55500,55500,0
20240223,164300,119091326200,55500,55500,55500,55500,0
20240223,164200,119091326200,55500,55500,55500,55500,0
20240223,164100,119091326200,55500,55500,55500,55500,0
20240223,164000,119091326200,55500,55500,55500,55500,0
20240223,163900,119091326200,55500,55500,55500,55500,0
20240223,163800,119091326200,55500,55500,55500,55500,0
20240223,163700,119091326200,55500,55500,55500,55500,0
20240223,163600,119091326200,55500,55500,55500,55500,0
20240223,163500,119091326200,55500,55500,55500,55500,0
20240223,163400,119091326200,55500,55500,55500,55500,0
20240223,163300,119091326200,55500,55500,55500,55500,0
20240223,163200,119091326200,55500,55500,55500,55500,0
20240223,163100,119091326200,55500,55500,55500,55500,0
20240223,163000,119091326200,55500,55500,55500,55500,0
20240223,162900,119091326200,55500,55500,55500,55500,0
20240223,162800,119091326200,55500,55500,55500,55500,0
20240223,162700,119091326200,55500,55500,55500,55500,0
20240223,162600,119091326200,55500,55500,55500,55500,0
20240223,162500,119091326200,55500,55500,55500,55500,0
20240223,162400,119091326200,55500,55500,55500,55500,0
20240223,162300,119091326200,55500,55500,55500,55500,27642
20240223,162200,119091326200,55500,55500,55500,55500,0
20240223,162100,119091326200,55500,55500,55500,55500,0
20240223,162000,119091326200,55500,55500,55500,55500,0
20240223,161900,119091326200,55500,55500,55500,55500,0
20240223,161800,119091326200,55500,55500,55500,55500,0
20240223,161700,119091326200,55500,55500,55500,55500,0
20240223,161600,119091326200,55500,55500,55500,55500,0
20240223,161500,119091326200,55500,55500,55500,55500,0
20240223,161400,119091326200,55500,55500,55500,55500,0
20240223,161300,119091326200,55500,55500,55500,55500,0
20240223,161200,119091326200,55500,55500,55500,55500,0
20240223,161100,119091326200,55500,55500,55500,55500,0
20240223,161000,119091326200,55500,55500,55500,55500,0
20240223,160900,119091326200,55500,55500,55500,55500,0
20240223,160800,119091326200,55500,55500,55500,55500,0
20240223,160700,119091326200,55500,55500,55500,55500,0
20240223,160600,119091326200,55500,55500,55500,55500,0
20240223,160500,119091326200,55500,55500,55500,55500,0
20240223,160400,119091326200,55500,55500,55500,55500,0
20240223,160300,119091326200,55500,55500,55500,55500,0
20240223,160200,119091326200,55500,55500,55500,55500,0
20240223,160100,119091326200,55500,55500,55500,55500,0
20240223,160000,119091326200,55500,55500,55500,55500,0
20240223,155900,119091326200,55500,55500,55500,55500,0
20240223,155800,119091326200,55500,55500,55500,55500,0
20240223,155700,119091326200,55500,55500,55500,55500,0
20240223,155600,119091326200,55500,55500,55500,55500,0
20240223,155500,119091326200,55500,55500,55500,55500,0
20240223,155400,119091326200,55500,55500,55500,55500,0
20240223,155300,119091326200,55500,55500,55500,55500,27642
20240223,155200,119091326200,55500,55500,55500,55500,0
20240223,155100,119091326200,55500,55500,55500,55500,0
20240223,155000,119091326200,55500,55500,55500,55500,0
20240223,154900,119091326200,55500,55500,55500,55500,0
20240223,154800,119091326200,55500,55500,55500,55500,0
20240223,154700,119091326200,55500,55500,55500,55500,0
20240223,154600,119091326200,55500,55500,55500,55500,0
20240223,154500,119091326200,55500,55500,55500,55500,0
20240223,154400,119091326200,55500,55500,55500,55500,0
20240223,154300,119091326200,55500,55500,55500,55500,0
20240223,154200,119091326200,55500,55500,55500,55500,0
20240223,154100,119091326200,55500,55500,55500,55500,0
20240223,154000,119091326200,55500,55500,55500,55500,0
20240223,153900,119091326200,55500,55500,55500,55500,0
20240223,153800,119091326200,55500,55500,55500,55500,0
20240223,153700,119091326200,55500,55500,55500,55500,0
20240223,153600,119091326200,55500,55500,55500,55500,0
20240223,153500,119091326200,55500,55500,55500,55500,0
20240223,153400,119091326200,55500,55500,55500,55500,0
20240223,153300,119091326200,55500,55500,55500,55500,0
20240223,153200,119091326200,55500,55500,55500,55500,0
20240223,153100,119091326200,55500,55500,55500,55500,0
20240223,153000,119091326200,55500,55500,55500,55500,27642
20240223,152900,117557195200,55000,55000,55000,55000,0
20240223,152800,117557195200,55000,55000,55000,55000,0
20240223,152700,117557195200,55000,55000,55000,55000,0
20240223,152600,117557195200,55000,55000,55000,55000,0
20240223,152500,117557195200,55000,55000,55000,55000,0
20240223,152400,117557195200,55000,55000,55000,55000,0
20240223,152300,117557195200,55000,55000,55000,55000,0
20240223,152200,117557195200,55000,55000,55000,55000,0
20240223,152100,117557195200,55000,55000,55000,55000,0
20240223,152000,117557195200,55000,55000,55000,55000,0
20240223,151900,117557195200,55000,54900,55000,54700,10258
20240223,151800,116993644200,54900,54500,55000,54500,18462
20240223,151700,115982567300,54500,54500,54600,54500,2947
20240223,151600,115821894800,54500,54600,54600,54400,2016
20240223,151500,115711975600,54600,54700,54700,54400,5050
20240223,151400,115436432200,54700,54800,54800,54500,2268
20240223,151300,115312447400,54700,54700,54800,54700,2391
20240223,151200,115181573000,54800,54800,54800,54700,2402
20240223,151100,115050089000,54700,54500,54800,54400,2757
20240223,151000,114899334700,54500,54600,54600,54400,3195
20240223,150900,114725097700,54500,54500,54600,54500,878
20240223,150800,114677192300,54500,54400,54500,54400,2302
20240223,150700,114551784600,54400,54500,54700,54400,1025
20240223,150600,114495937100,54500,54400,54700,54300,2627
20240223,150500,114352780100,54400,54800,54900,54400,4951
20240223,150400,114082119700,54800,54600,54800,54600,1576
20240223,150300,113995912900,54700,54600,54700,54500,2113
20240223,150200,113880585100,54500,54600,54600,54500,1072
20240223,150100,113822087000,54600,54600,54600,54500,957
20240223,150000,113769866000,54500,54400,54600,54300,3697
20240223,145900,113568610900,54300,54200,54300,54200,698
20240223,145800,113530728700,54200,54200,54300,54100,1092
20240223,145700,113471567700,54200,54500,54500,54100,2300
20240223,145600,113346745900,54400,54500,54500,54400,669
20240223,145500,113310339700,54500,54500,54500,54300,1459
20240223,145400,113230921400,54500,54300,54500,54200,721
20240223,145300,113191729000,54400,54100,54400,54100,2414
20240223,145200,113060532800,54100,54200,54400,54100,1305
20240223,145100,112989789100,54200,54200,54300,54100,1684
20240223,145000,112898545800,54200,54200,54400,54100,1375
20240223,144900,112823958800,54200,54200,54300,54100,1404
20240223,144800,112747899200,54200,54400,54400,54100,2330
20240223,144700,112621596500,54400,54300,54500,54200,624
20240223,144600,112587738700,54300,54300,54500,54300,1446
20240223,144500,112509201100,54300,54200,54500,54200,381
20240223,144400,112488500900,54200,54400,54500,54100,4957
20240223,144300,112219697300,54500,54500,54600,54300,2556
20240223,144200,112080484700,54400,54400,54500,54300,1054
20240223,144100,112023160300,54400,54400,54500,54300,1325
20240223,144000,111951137700,54500,54400,54500,54400,521
20240223,143900,111922784100,54400,54300,54400,54300,789
20240223,143800,111879911200,54300,54300,54500,54100,1714
20240223,143700,111786911500,54300,54200,54500,54200,1949
20240223,143600,111680979800,54200,54200,54400,54100,1240
20240223,143500,111613725200,54200,54300,54300,54100,1572
20240223,143400,111528487800,54300,54300,54400,54200,468
20240223,143300,111503104700,54200,54500,54500,54200,974
20240223,143200,111450207200,54400,54500,54600,54300,866
20240223,143100,111403075600,54600,54300,54800,54300,2244
20240223,143000,111280633100,54300,54200,54400,54200,788
20240223,142900,111237842800,54200,54300,54300,54200,1861
20240223,142800,111136827000,54300,54000,54300,54000,1135
20240223,142700,111075304700,54100,54000,54200,54000,1835
20240223,142600,110976119800,54000,54200,54200,54000,315
20240223,142500,110959067900,54200,54200,54200,53900,3465
20240223,142400,110771967600,54300,54300,54300,54000,2147
20240223,142300,110655790800,54300,54400,54400,54000,4576
20240223,142200,110408283000,54200,54500,54700,54200,2876
20240223,142100,110251778800,54500,55000,55000,54500,4893
20240223,142000,109983716700,55000,54800,55000,54700,8322
20240223,141900,109526693900,54900,54200,54900,54100,8898
20240223,141800,109041264600,54200,54200,54200,54100,1122
20240223,141700,108980461500,54200,54100,54300,54100,3185
20240223,141600,108807888600,54200,53900,54200,53800,5344
20240223,141500,108519279500,53800,53500,54000,53500,974
20240223,141400,108466917000,53600,53200,53600,53200,2068
20240223,141300,108356451100,53200,53100,53300,53100,844
20240223,141200,108311568200,53100,53100,53300,53100,1380
20240223,141100,108238237700,53100,53300,53500,53100,5809
20240223,141000,107929045200,53300,53500,53500,53300,2239
20240223,140900,107809652500,53500,53800,53800,53300,2800
20240223,140800,107660034800,53600,53700,53800,53600,884
20240223,140700,107612563400,53800,53700,53800,53600,718
20240223,140600,107573991400,53700,53700,53700,53600,701
20240223,140500,107536368200,53600,53600,53700,53500,965
20240223,140400,107484693900,53500,53400,53700,53400,1196
20240223,140300,107420749700,53400,53400,53500,53400,1097
20240223,140200,107362136700,53400,53600,53600,53400,1538
20240223,140100,107279957000,53500,53500,53500,53500,1303
20240223,140000,107210246500,53500,53600,53700,53400,3714
20240223,135900,107011435100,53600,53600,53700,53500,1163
20240223,135800,106949162900,53600,53800,53800,53500,1629
20240223,135700,106861796800,53700,53700,53900,53700,1453
20240223,135600,106783724500,53700,53900,54000,53700,2407
20240223,135500,106654242300,54000,54000,54000,53900,1430
20240223,135400,106577091500,54000,54000,54000,53900,594
20240223,135300,106545017000,54000,54000,54000,53900,2101
20240223,135200,106431742300,54000,54000,54100,53900,1181
20240223,135100,106367967000,54000,53900,54200,53900,3234
20240223,135000,106193116400,54000,53900,54100,53900,1035
20240223,134900,106137268600,53900,54000,54100,53900,805
20240223,134800,106093807200,54100,54000,54100,54000,1608
20240223,134700,106006947000,54100,54200,54300,54000,2134
20240223,134600,105891435900,54200,54100,54300,54000,1914
20240223,134500,105787731700,53900,53800,54100,53800,1159
20240223,134400,105725158500,53800,53900,54000,53800,1496
20240223,134300,105644556500,53900,53700,53900,53600,815
20240223,134200,105600699300,53700,53800,53800,53600,1450
20240223,134100,105522814500,53700,53800,53900,53700,1314
20240223,134000,105452217100,53700,53500,53700,53500,642
20240223,133900,105417784500,53500,53700,53700,53500,1716
20240223,133800,105325708300,53700,53900,53900,53700,330
20240223,133700,105307952500,53900,53900,54000,53800,1134
20240223,133600,105246875100,53900,53700,53900,53700,651
20240223,133500,105211898200,53700,53600,53700,53400,450
20240223,133400,105187823400,53400,53700,53700,53400,2481
20240223,133300,105055108200,53700,53700,53800,53500,476
20240223,133200,105029578700,53500,53800,53800,53500,1305
20240223,133100,104959696300,53800,53900,53900,53600,953
20240223,133000,104908523000,53800,53800,54100,53800,906
20240223,132900,104859663700,53800,54300,54400,53500,3426
20240223,132800,104674690700,54400,54400,54600,54200,7742
20240223,132700,104253219000,54500,54000,54500,54000,7030
20240223,132600,103872060900,54000,53900,54000,53800,1316
20240223,132500,103801133500,53900,53700,53900,53500,4103
20240223,132400,103580265400,53700,53400,53800,53300,2817
20240223,132300,103429367700,53400,53200,53400,53200,1087
20240223,132200,103371369300,53200,53400,53400,53200,660
20240223,132100,103336162400,53400,53400,53500,53300,525
20240223,132000,103308136400,53400,53600,53600,53400,367
20240223,131900,103288500900,53600,53700,53700,53500,1278
20240223,131800,103219943300,53700,53300,53700,53300,2184
20240223,131700,103102976900,53300,53200,53300,53200,775
20240223,131600,103061734200,53200,53200,53400,53200,677
20240223,131500,103025683000,53300,53300,53400,53200,1824
20240223,131400,102928424800,53300,53600,53700,53300,2396
20240223,131300,102800310100,53600,53200,53700,53100,2273
20240223,131200,102678892300,53200,53000,53300,53000,1403
20240223,131100,102604231000,53000,52700,53200,52600,2739
20240223,131000,102459583800,52700,52600,52800,52500,3127
20240223,130900,102294877200,52600,52700,52700,52400,1936
20240223,130800,102193138200,52400,52900,52900,52300,13059
20240223,130700,101506974900,52900,53300,53300,52900,6157
20240223,130600,101180051300,53300,53500,53700,53300,1690
20240223,130500,101089807600,53400,53500,53600,53400,1185
20240223,130400,101026406400,53600,53600,53600,53400,757
20240223,130300,100985935000,53600,53700,53800,53500,1026
20240223,130200,100930882300,53700,53500,53800,53500,613
20240223,130100,100898021000,53500,53700,53700,53300,4316
20240223,130000,100667101600,53700,53900,53900,53500,2489
20240223,125900,100533440200,53900,53800,53900,53600,2792
20240223,125800,100383208400,53800,53500,53800,53500,1461
20240223,125700,100304752900,53500,53600,53700,53500,1128
20240223,125600,100244240800,53500,53600,53700,53500,1149
20240223,125500,100182663500,53700,53400,53800,53400,5204
20240223,125400,99904116800,53500,53700,53700,53400,4310
20240223,125300,99673446200,53700,53600,53800,53600,786
20240223,125200,99631215200,53600,53700,53800,53600,1714
20240223,125100,99539215600,53700,53800,53800,53600,2111
20240223,125000,99425946600,53800,53800,53900,53700,1397
20240223,124900,99350820300,53700,53600,53800,53500,1424
20240223,124800,99274472300,53600,53900,53900,53600,2242
20240223,124700,99154039600,53900,53900,53900,53700,958
20240223,124600,99102465300,53900,53700,54000,53500,2749
20240223,124500,98954619400,53500,53500,53700,53400,1306
20240223,124400,98884736100,53400,53900,54000,53400,5015
20240223,124300,98615085400,54000,53400,54000,53400,5563
20240223,124200,98315924300,53400,53200,53700,53200,5590
20240223,124100,98016818800,53200,53000,53500,53000,6990
20240223,124000,97644592300,53000,52700,53000,52400,10012
20240223,123900,97118215100,52700,52400,52700,52200,9510
20240223,123800,96619965000,52600,53100,53500,52200,29473
20240223,123700,95064530500,53100,53700,53700,53100,9843
20240223,123600,94538347300,53600,53700,53700,53500,6052
20240223,123500,94214086600,53700,53400,54100,53300,23469
20240223,123400,92955628600,53300,55000,55000,53100,30251
20240223,123300,91320203400,55100,54900,55100,54800,5561
20240223,123200,91014706600,54800,55100,55100,54800,2688
20240223,123100,90867205400,54800,55100,55500,54500,11302
20240223,123000,90246741600,55300,54600,55700,54500,13126
20240223,122900,89525163000,54500,55500,55500,54500,18446
20240223,122800,88511502400,55400,56100,56100,55400,15414
20240223,122700,87653573700,56200,56300,56400,55900,15968
20240223,122600,86756709400,56300,57100,57100,56000,27545
20240223,122500,85204201300,57000,56800,57500,56700,57049
20240223,122400,81954484900,56900,56800,57000,56800,12425
20240223,122300,81248189600,56700,56700,56700,56700,0
20240223,122200,81248189600,56700,55600,56700,55500,48454
20240223,122100,78532429100,55600,55300,55700,55200,9497
20240223,122000,78005512100,55400,54900,55600,54900,24250
20240223,121900,76663991700,55000,54800,55000,54800,3434
20240223,121800,76475414700,54900,54900,54900,54700,1545
20240223,121700,76390733800,54900,54700,54900,54500,1260
20240223,121600,76321796300,54700,54700,54900,54600,1553
20240223,121500,76236861100,54800,55000,55000,54700,3414
20240223,121400,76049595800,55000,54700,55000,54500,4578
20240223,121300,75798733400,54800,54600,54900,54200,3349
20240223,121200,75616005800,54600,54200,54600,54200,2946
20240223,121100,75455918700,54200,54400,54500,54200,972
20240223,121000,75403110200,54400,54400,54500,54400,1017
20240223,120900,75347757100,54400,54500,54500,54300,1411
20240223,120800,75271009200,54500,54600,54600,54400,696
20240223,120700,75233053700,54500,54400,54600,54400,1905
20240223,120600,75129333800,54400,54400,54400,54300,496
20240223,120500,75102374100,54400,54400,54500,54100,3616
20240223,120400,74906057700,54500,54300,54500,54100,2265
20240223,120300,74783200600,54200,54600,54700,54200,3165
20240223,120200,74610864300,54600,54600,54700,54500,704
20240223,120100,74572401200,54500,54600,54700,54400,3774
20240223,120000,74366835000,54700,54700,54900,54500,2660
20240223,115900,74221319700,54900,55000,55100,54600,6912
20240223,115800,73841529400,55000,54500,55000,54000,22389
20240223,115700,72621873100,54500,54400,54600,54400,1929
20240223,115600,72516860100,54500,54700,54700,54400,2469
20240223,115500,72382214200,54600,54900,54900,54200,5423
20240223,115400,72086341000,55000,55200,55200,54800,6850
20240223,115300,71709622100,55100,55100,55300,54700,16881
20240223,115200,70778462900,55100,54200,55200,54100,24380
20240223,115100,69444651400,54200,53500,54200,53500,10404
20240223,115000,68884069300,53500,53500,53600,53400,907
20240223,114900,68835554900,53400,53300,53400,53300,1100
20240223,114800,68776838500,53300,53400,53400,53200,676
20240223,114700,68740817400,53400,53500,53500,53300,995
20240223,114600,68687611100,53500,53600,53600,53500,953
20240223,114500,68636560200,53600,53400,53700,53400,4030
20240223,114400,68420439300,53400,53000,53400,53000,549
20240223,114300,68391256300,53000,53100,53100,53000,760
20240223,114200,68350970000,53100,53100,53100,53100,681
20240223,114100,68314808900,53100,53200,53200,53100,2487
20240223,114000,68182610500,53200,53400,53400,53200,741
20240223,113900,68143119600,53400,53300,53400,53300,422
20240223,113800,68120602700,53300,53300,53400,53200,730
20240223,113700,68081714700,53400,53300,53400,53200,438
20240223,113600,68058370800,53300,53400,53400,53200,461
20240223,113500,68033795400,53300,53200,53300,53200,352
20240223,113400,68015059000,53300,53200,53300,53200,931
20240223,113300,67965497900,53300,53500,53500,53200,310
20240223,113200,67948983300,53500,53500,53600,53300,854
20240223,113100,67903291300,53500,53600,53800,53500,2949
20240223,113000,67744977500,53600,53000,53600,53000,2943
20240223,112900,67587710300,53100,53000,53100,53000,1395
20240223,112800,67513685100,53000,53100,53100,53000,1293
20240223,112700,67445078200,53000,52900,53000,52900,317
20240223,112600,67428291500,52900,53100,53200,52900,1663
20240223,112500,67340071500,53100,53000,53100,53000,707
20240223,112400,67302549300,53100,53000,53100,52900,941
20240223,112300,67252709500,53100,53200,53200,52900,2550
20240223,112200,67117440700,53100,53300,53300,53100,788
20240223,112100,67075552400,53300,53400,53400,53200,834
20240223,112000,67031111300,53400,53500,53500,53200,3227
20240223,111900,66858672400,53400,53600,53600,53400,1336
20240223,111800,66787182600,53600,53400,53600,53400,2988
20240223,111700,66627301100,53400,53400,53500,53300,1234
20240223,111600,66561341400,53400,53400,53400,53300,1368
20240223,111500,66488298300,53400,53200,53400,53200,1248
20240223,111400,66421774100,53300,53200,53400,53100,2977
20240223,111300,66263138100,53200,53000,53200,53000,872
20240223,111200,66216792400,53200,53300,53300,53000,1306
20240223,111100,66147406100,53300,53000,53300,52900,2800
20240223,111000,65998939200,53000,52800,53000,52800,792
20240223,110900,65957090300,52800,53000,53000,52800,1059
20240223,110800,65901091600,53000,52800,53000,52800,765
20240223,110700,65860638200,52800,53200,53300,52800,1334
20240223,110600,65789978100,53200,53100,53400,53000,1387
20240223,110500,65716158900,53100,52900,53100,52900,1346
20240223,110400,65644902000,52900,53000,53100,52800,714
20240223,110300,65607116400,53000,53000,53200,52700,2184
20240223,110200,65491565100,52900,52800,52900,52400,4750
20240223,110100,65241346100,52700,53000,53000,52600,4746
20240223,110000,64990374500,53000,53100,53300,53000,1864
20240223,105900,64891460400,53000,53600,53600,53000,3365
20240223,105800,64712386900,53600,53300,53600,53100,3451
20240223,105700,64528282800,53400,53900,54000,53300,7862
20240223,105600,64106193600,54000,53600,54000,53500,11790
20240223,105500,63471918300,53600,53400,53700,53300,11024
20240223,105400,62881478500,53400,53100,53400,53000,8070
20240223,105300,62451887500,53100,52800,53100,52800,8299
20240223,105200,62012450200,52800,52700,52800,52500,2663
20240223,105100,61872135700,52600,52500,52700,52400,3719
20240223,105000,61676763700,52500,52600,52600,52400,1789
20240223,104900,61582807000,52500,52600,52600,52300,3486
20240223,104800,61400105600,52500,52200,52600,52200,3552
20240223,104700,61214042200,52300,52000,52300,51800,5427
20240223,104600,60931854100,52000,51800,52000,51800,1568
20240223,104500,60850481100,51800,51500,51800,51300,2785
20240223,104400,60706741700,51500,51600,51600,51500,947
20240223,104300,60657938800,51600,51200,51600,51200,2133
20240223,104200,60548313800,51200,51500,51500,51200,725
20240223,104100,60511118800,51500,51500,51600,51200,2162
20240223,104000,60400025100,51500,51500,51600,51400,2532
20240223,103900,60269762100,51500,51600,51600,51400,2282
20240223,103800,60152221400,51600,51400,51600,51300,1944
20240223,103700,60052158800,51400,51200,51400,51100,1770
20240223,103600,59961438100,51200,51100,51400,51100,5098
20240223,103500,59700565700,51200,51200,51300,51000,3846
20240223,103400,59503983300,51300,51100,51400,50800,14932
20240223,103300,58741916000,51100,51800,51800,51000,14213
20240223,103200,58014061500,51900,52200,52200,51700,8001
20240223,103100,57598594000,52200,52100,52200,52100,1961
20240223,103000,57496352900,52200,52000,52200,52000,3924
20240223,102900,57292063700,52000,52300,52300,52000,4449
20240223,102800,57060475700,52300,52200,52900,52100,4335
20240223,102700,56833496500,52400,52400,52700,52200,2822
20240223,102600,56685903000,52300,52700,52700,52300,1521
20240223,102500,56606267500,52500,52900,53000,52400,2073
20240223,102400,56497032500,52900,52800,52900,52600,1115
20240223,102300,56438120400,52900,52300,52900,52200,3609
20240223,102200,56248759300,52100,52200,52600,52000,11382
20240223,102100,55655073200,52200,52400,52600,52200,6872
20240223,102000,55295515300,52400,52600,52600,52400,4342
20240223,101900,55067815700,52600,52700,52800,52600,1723
20240223,101800,54977103300,52700,52800,52900,52700,2602
20240223,101700,54839751300,52800,53000,53000,52800,4221
20240223,101600,54616322600,52900,52900,53000,52800,945
20240223,101500,54566320900,52900,52600,52900,52600,2523
20240223,101400,54433153600,52600,52800,52800,52400,4052
20240223,101300,54220179300,52700,52800,52800,52600,1696
20240223,101200,54130890800,52800,53000,53000,52700,3162
20240223,101100,53963829300,53000,52700,53000,52700,1925
20240223,101000,53862173700,52800,52600,52800,52400,10771
20240223,100900,53295614900,52500,52700,52800,52500,6752
20240223,100800,52940244400,52700,53000,53200,52700,2696
20240223,100700,52797641900,53000,52600,53200,52400,8289
20240223,100600,52360424300,52600,53300,53400,52500,18162
20240223,100500,51398955600,53300,53400,53600,53300,3150
20240223,100400,51230669900,53400,53400,53600,53300,2693
20240223,100300,51086923300,53500,53500,53700,53400,4232
20240223,100200,50860285600,53600,53400,53700,53400,3675
20240223,100100,50663389200,53300,53800,53800,53000,9737
20240223,100000,50144336900,53600,54100,54300,53600,6631
20240223,095900,49786633000,54000,54400,54600,53800,6911
20240223,095800,49411909600,54400,54400,54800,54200,9311
20240223,095700,48903671100,54400,54100,54400,53600,12942
20240223,095600,48203643100,54100,53500,54200,53500,8913
20240223,095500,47723119600,53500,53800,53900,53000,14699
20240223,095400,46938036100,53800,53400,54300,53300,8901
20240223,095300,46459054700,53400,53700,54000,52800,21480
20240223,095200,45312970000,53800,54800,54800,53800,17397
20240223,095100,44369203700,54700,54600,55100,54500,8970
20240223,095000,43876908300,54600,55000,55400,54400,15267
20240223,094900,43040801700,55000,54600,55500,54600,25825
20240223,094800,41613355000,54600,54100,55000,54000,18223
20240223,094700,40617841800,54100,55000,55300,54100,23551
20240223,094600,39326252700,54900,54000,55000,53900,20751
20240223,094500,38190080200,54000,54200,54400,53600,12435
20240223,094400,37518053500,54100,53400,54700,53400,29906
20240223,094300,35897315900,53400,53100,53600,52500,14153
20240223,094200,35148473100,53000,53600,53700,52700,12758
20240223,094100,34470730300,53600,52100,53800,52000,21331
20240223,094000,33342971600,52100,52400,52600,51900,20129
20240223,093900,32293762300,52600,54000,54200,51600,38672
20240223,093800,30246673400,54100,54100,54200,53400,27556
20240223,093700,28764673100,54100,54400,56000,53500,52137
20240223,093600,25909410000,54400,51600,56000,51600,82314
20240223,093500,21554633600,51600,51600,51600,51600,0
20240223,093400,21554633600,51600,51600,51600,51600,0
20240223,093300,21554633600,51600,50900,51600,50800,29867
20240223,093200,20027487400,50900,50600,51000,50200,25432
20240223,093100,18735258100,50600,49550,50700,49450,27107
20240223,093000,17378730450,49550,49800,49900,49450,11792
20240223,092900,16792843650,49900,49000,49950,49000,18717
20240223,092800,15861603900,49000,49100,49200,48850,9959
20240223,092700,15373226050,49100,49650,49700,49100,12868
20240223,092600,14736366550,49650,49500,49750,49350,12411
20240223,092500,14121811200,49500,49900,49950,49300,19258
20240223,092400,13166381350,49950,49300,50000,49100,21383
20240223,092300,12108165700,49350,48900,49900,48850,45040
20240223,092200,9880402550,48900,48350,48900,48350,17358
20240223,092100,9035198700,48400,48200,48450,48200,9806
20240223,092000,8561168850,48200,47900,48300,47800,8728
20240223,091900,8141798450,47900,47800,48000,47650,6866
20240223,091800,7812879350,47600,47750,47800,47350,5943
20240223,091700,7530268000,47700,47600,47850,47600,2527
20240223,091600,7409652050,47600,47900,47900,47600,3872
20240223,091500,7224676500,47850,47650,47900,47650,3358
20240223,091400,7064101250,47700,47500,47700,47400,2447
20240223,091300,6947728050,47200,47350,47500,47200,5107
20240223,091200,6706077800,47350,47500,47550,47350,2605
20240223,091100,6582601150,47500,47300,48000,47150,6288
20240223,091000,6283372600,47400,47250,47400,47100,5824
20240223,090900,6008403500,47200,47500,47550,47200,13764
20240223,090800,5356228200,47550,47750,47750,47500,7427
20240223,090700,5002788300,47750,48000,48000,47700,7363
20240223,090600,4650470350,48000,47750,48300,47700,9520
20240223,090500,4193118300,47750,47600,47850,47550,4956
20240223,090400,3956629350,47500,47650,47750,47400,8700
20240223,090300,3543573950,47700,47650,47800,47400,10598
20240223,090200,3039245350,47800,47500,48050,47450,10431
20240223,090100,2541504750,47550,47050,47600,46950,9612
20240223,090000,2086302400,47550,47000,48000,46500,42521