KissMeData/001040/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,183300,15997299200,103000,103000,103000,103000,6409
20240221,183200,15997299200,103000,103000,103000,103000,0
20240221,183100,15997299200,103000,103000,103000,103000,0
20240221,183000,15997299200,103000,103000,103000,103000,0
20240221,182900,15997299200,103000,103000,103000,103000,0
20240221,182800,15997299200,103000,103000,103000,103000,0
20240221,182700,15997299200,103000,103000,103000,103000,0
20240221,182600,15997299200,103000,103000,103000,103000,0
20240221,182500,15997299200,103000,103000,103000,103000,0
20240221,182400,15997299200,103000,103000,103000,103000,0
20240221,182300,15997299200,103000,103000,103000,103000,0
20240221,182200,15997299200,103000,103000,103000,103000,0
20240221,182100,15997299200,103000,103000,103000,103000,0
20240221,182000,15997299200,103000,103000,103000,103000,0
20240221,181900,15997299200,103000,103000,103000,103000,0
20240221,181800,15997299200,103000,103000,103000,103000,0
20240221,181700,15997299200,103000,103000,103000,103000,0
20240221,181600,15997299200,103000,103000,103000,103000,0
20240221,181500,15997299200,103000,103000,103000,103000,0
20240221,181400,15997299200,103000,103000,103000,103000,0
20240221,181300,15997299200,103000,103000,103000,103000,0
20240221,181200,15997299200,103000,103000,103000,103000,0
20240221,181100,15997299200,103000,103000,103000,103000,0
20240221,181000,15997299200,103000,103000,103000,103000,0
20240221,180900,15997299200,103000,103000,103000,103000,0
20240221,180800,15997299200,103000,103000,103000,103000,0
20240221,180700,15997299200,103000,103000,103000,103000,0
20240221,180600,15997299200,103000,103000,103000,103000,0
20240221,180500,15997299200,103000,103000,103000,103000,0
20240221,180400,15997299200,103000,103000,103000,103000,0
20240221,180300,15997299200,103000,103000,103000,103000,6409
20240221,180200,15997299200,103000,103000,103000,103000,0
20240221,180100,15997299200,103000,103000,103000,103000,0
20240221,180000,15997299200,103000,103000,103000,103000,0
20240221,175900,15997299200,103000,103000,103000,103000,0
20240221,175800,15997299200,103000,103000,103000,103000,0
20240221,175700,15997299200,103000,103000,103000,103000,0
20240221,175600,15997299200,103000,103000,103000,103000,0
20240221,175500,15997299200,103000,103000,103000,103000,0
20240221,175400,15997299200,103000,103000,103000,103000,0
20240221,175300,15997299200,103000,103000,103000,103000,0
20240221,175200,15997299200,103000,103000,103000,103000,0
20240221,175100,15997299200,103000,103000,103000,103000,0
20240221,175000,15997299200,103000,103000,103000,103000,0
20240221,174900,15997299200,103000,103000,103000,103000,0
20240221,174800,15997299200,103000,103000,103000,103000,0
20240221,174700,15997299200,103000,103000,103000,103000,0
20240221,174600,15997299200,103000,103000,103000,103000,0
20240221,174500,15997299200,103000,103000,103000,103000,0
20240221,174400,15997299200,103000,103000,103000,103000,0
20240221,174300,15997299200,103000,103000,103000,103000,0
20240221,174200,15997299200,103000,103000,103000,103000,0
20240221,174100,15997299200,103000,103000,103000,103000,0
20240221,174000,15997299200,103000,103000,103000,103000,0
20240221,173900,15997299200,103000,103000,103000,103000,0
20240221,173800,15997299200,103000,103000,103000,103000,0
20240221,173700,15997299200,103000,103000,103000,103000,0
20240221,173600,15997299200,103000,103000,103000,103000,0
20240221,173500,15997299200,103000,103000,103000,103000,0
20240221,173400,15997299200,103000,103000,103000,103000,0
20240221,173300,15997299200,103000,103000,103000,103000,6409
20240221,173200,15997299200,103000,103000,103000,103000,0
20240221,173100,15997299200,103000,103000,103000,103000,0
20240221,173000,15997299200,103000,103000,103000,103000,0
20240221,172900,15997299200,103000,103000,103000,103000,0
20240221,172800,15997299200,103000,103000,103000,103000,0
20240221,172700,15997299200,103000,103000,103000,103000,0
20240221,172600,15997299200,103000,103000,103000,103000,0
20240221,172500,15997299200,103000,103000,103000,103000,0
20240221,172400,15997299200,103000,103000,103000,103000,0
20240221,172300,15997299200,103000,103000,103000,103000,0
20240221,172200,15997299200,103000,103000,103000,103000,0
20240221,172100,15997299200,103000,103000,103000,103000,0
20240221,172000,15997299200,103000,103000,103000,103000,0
20240221,171900,15997299200,103000,103000,103000,103000,0
20240221,171800,15997299200,103000,103000,103000,103000,0
20240221,171700,15997299200,103000,103000,103000,103000,0
20240221,171600,15997299200,103000,103000,103000,103000,0
20240221,171500,15997299200,103000,103000,103000,103000,0
20240221,171400,15997299200,103000,103000,103000,103000,0
20240221,171300,15997299200,103000,103000,103000,103000,0
20240221,171200,15997299200,103000,103000,103000,103000,0
20240221,171100,15997299200,103000,103000,103000,103000,0
20240221,171000,15997299200,103000,103000,103000,103000,0
20240221,170900,15997299200,103000,103000,103000,103000,0
20240221,170800,15997299200,103000,103000,103000,103000,0
20240221,170700,15997299200,103000,103000,103000,103000,0
20240221,170600,15997299200,103000,103000,103000,103000,0
20240221,170500,15997299200,103000,103000,103000,103000,0
20240221,170400,15997299200,103000,103000,103000,103000,0
20240221,170300,15997299200,103000,103000,103000,103000,6409
20240221,170200,15997299200,103000,103000,103000,103000,0
20240221,170100,15997299200,103000,103000,103000,103000,0
20240221,170000,15997299200,103000,103000,103000,103000,0
20240221,165900,15997299200,103000,103000,103000,103000,0
20240221,165800,15997299200,103000,103000,103000,103000,0
20240221,165700,15997299200,103000,103000,103000,103000,0
20240221,165600,15997299200,103000,103000,103000,103000,0
20240221,165500,15997299200,103000,103000,103000,103000,0
20240221,165400,15997299200,103000,103000,103000,103000,0
20240221,165300,15997299200,103000,103000,103000,103000,0
20240221,165200,15997299200,103000,103000,103000,103000,0
20240221,165100,15997299200,103000,103000,103000,103000,0
20240221,165000,15997299200,103000,103000,103000,103000,0
20240221,164900,15997299200,103000,103000,103000,103000,0
20240221,164800,15997299200,103000,103000,103000,103000,0
20240221,164700,15997299200,103000,103000,103000,103000,0
20240221,164600,15997299200,103000,103000,103000,103000,0
20240221,164500,15997299200,103000,103000,103000,103000,0
20240221,164400,15997299200,103000,103000,103000,103000,0
20240221,164300,15997299200,103000,103000,103000,103000,0
20240221,164200,15997299200,103000,103000,103000,103000,0
20240221,164100,15997299200,103000,103000,103000,103000,0
20240221,164000,15997299200,103000,103000,103000,103000,0
20240221,163900,15997299200,103000,103000,103000,103000,0
20240221,163800,15997299200,103000,103000,103000,103000,0
20240221,163700,15997299200,103000,103000,103000,103000,0
20240221,163600,15997299200,103000,103000,103000,103000,0
20240221,163500,15997299200,103000,103000,103000,103000,0
20240221,163400,15997299200,103000,103000,103000,103000,0
20240221,163300,15997299200,103000,103000,103000,103000,6409
20240221,163200,15997299200,103000,103000,103000,103000,0
20240221,163100,15997299200,103000,103000,103000,103000,0
20240221,163000,15997299200,103000,103000,103000,103000,0
20240221,162900,15997299200,103000,103000,103000,103000,0
20240221,162800,15997299200,103000,103000,103000,103000,0
20240221,162700,15997299200,103000,103000,103000,103000,0
20240221,162600,15997299200,103000,103000,103000,103000,0
20240221,162500,15997299200,103000,103000,103000,103000,0
20240221,162400,15997299200,103000,103000,103000,103000,0
20240221,162300,15997299200,103000,103000,103000,103000,0
20240221,162200,15997299200,103000,103000,103000,103000,0
20240221,162100,15997299200,103000,103000,103000,103000,0
20240221,162000,15997299200,103000,103000,103000,103000,0
20240221,161900,15997299200,103000,103000,103000,103000,0
20240221,161800,15997299200,103000,103000,103000,103000,0
20240221,161700,15997299200,103000,103000,103000,103000,0
20240221,161600,15997299200,103000,103000,103000,103000,0
20240221,161500,15997299200,103000,103000,103000,103000,0
20240221,161400,15997299200,103000,103000,103000,103000,0
20240221,161300,15997299200,103000,103000,103000,103000,0
20240221,161200,15997299200,103000,103000,103000,103000,0
20240221,161100,15997299200,103000,103000,103000,103000,0
20240221,161000,15997299200,103000,103000,103000,103000,0
20240221,160900,15997299200,103000,103000,103000,103000,0
20240221,160800,15997299200,103000,103000,103000,103000,0
20240221,160700,15997299200,103000,103000,103000,103000,0
20240221,160600,15997299200,103000,103000,103000,103000,0
20240221,160500,15997299200,103000,103000,103000,103000,0
20240221,160400,15997299200,103000,103000,103000,103000,0
20240221,160300,15997299200,103000,103000,103000,103000,6409
20240221,160200,15997299200,103000,103000,103000,103000,0
20240221,160100,15997299200,103000,103000,103000,103000,0
20240221,160000,15997299200,103000,103000,103000,103000,0
20240221,155900,15997299200,103000,103000,103000,103000,0
20240221,155800,15997299200,103000,103000,103000,103000,0
20240221,155700,15997299200,103000,103000,103000,103000,0
20240221,155600,15997299200,103000,103000,103000,103000,0
20240221,155500,15997299200,103000,103000,103000,103000,0
20240221,155400,15997299200,103000,103000,103000,103000,0
20240221,155300,15997299200,103000,103000,103000,103000,0
20240221,155200,15997299200,103000,103000,103000,103000,0
20240221,155100,15997299200,103000,103000,103000,103000,0
20240221,155000,15997299200,103000,103000,103000,103000,0
20240221,154900,15997299200,103000,103000,103000,103000,0
20240221,154800,15997299200,103000,103000,103000,103000,0
20240221,154700,15997299200,103000,103000,103000,103000,0
20240221,154600,15997299200,103000,103000,103000,103000,0
20240221,154500,15997299200,103000,103000,103000,103000,0
20240221,154400,15997299200,103000,103000,103000,103000,0
20240221,154300,15997299200,103000,103000,103000,103000,0
20240221,154200,15997299200,103000,103000,103000,103000,0
20240221,154100,15997299200,103000,103000,103000,103000,0
20240221,154000,15997299200,103000,103000,103000,103000,0
20240221,153900,15997299200,103000,103000,103000,103000,0
20240221,153800,15997299200,103000,103000,103000,103000,0
20240221,153700,15997299200,103000,103000,103000,103000,0
20240221,153600,15997299200,103000,103000,103000,103000,0
20240221,153500,15997299200,103000,103000,103000,103000,0
20240221,153400,15997299200,103000,103000,103000,103000,0
20240221,153300,15997299200,103000,103000,103000,103000,6409
20240221,153200,15997299200,103000,103000,103000,103000,0
20240221,153100,15997299200,103000,103000,103000,103000,0
20240221,153000,15997299200,103000,103000,103000,103000,6409
20240221,152900,15337172200,103500,103500,103500,103500,0
20240221,152800,15337172200,103500,103500,103500,103500,0
20240221,152700,15337172200,103500,103500,103500,103500,0
20240221,152600,15337172200,103500,103500,103500,103500,0
20240221,152500,15337172200,103500,103500,103500,103500,0
20240221,152400,15337172200,103500,103500,103500,103500,0
20240221,152300,15337172200,103500,103500,103500,103500,0
20240221,152200,15337172200,103500,103500,103500,103500,0
20240221,152100,15337172200,103500,103500,103500,103500,0
20240221,152000,15337172200,103500,103500,103500,103500,0
20240221,151900,15337172200,103500,103200,103600,102900,340
20240221,151800,15302023200,103300,103100,103600,102900,1026
20240221,151700,15196046900,103600,103100,103600,103000,563
20240221,151600,15137781000,103100,103300,103700,102900,1672
20240221,151500,14965179200,103200,103300,103400,103000,558
20240221,151400,14907566000,103000,103100,103300,103000,675
20240221,151300,14837940600,102800,103700,103700,102800,1208
20240221,151200,14713240000,103600,103500,103600,103100,1157
20240221,151100,14593684100,103500,103200,103500,103200,880
20240221,151000,14502740900,103400,103200,103400,102700,1874
20240221,150900,14309727400,103000,103000,103200,102800,1035
20240221,150800,14203088600,103100,102900,103200,102900,973
20240221,150700,14102812700,102900,102800,103100,102600,647
20240221,150600,14036264500,103000,103000,103200,102900,1304
20240221,150500,13901905000,103000,102800,103000,102800,660
20240221,150400,13833959300,103000,102800,103000,102700,1209
20240221,150300,13709576500,103000,102800,103000,102600,840
20240221,150200,13623203000,102800,102500,102800,102500,549
20240221,150100,13566851300,102500,102500,102700,102300,775
20240221,150000,13487442800,102400,102100,102700,102100,984
20240221,145900,13386717000,102100,102000,102300,102000,608
20240221,145800,13324632500,102100,102200,102200,101900,973
20240221,145700,13225321100,102100,102400,102500,102100,1026
20240221,145600,13120279900,102500,102400,102500,102300,597
20240221,145500,13059133100,102400,102300,102500,102100,778
20240221,145400,12979548900,102300,102300,102400,102100,625
20240221,145300,12915658600,102300,102000,102300,101900,1020
20240221,145200,12811469400,101900,101600,102000,101600,1171
20240221,145100,12692111600,101600,101600,101700,101500,633
20240221,145000,12627765700,101600,101600,101700,101500,575
20240221,144900,12569365400,101600,101500,101700,101500,433
20240221,144800,12525381200,101500,101600,101600,101500,639
20240221,144700,12460488200,101600,101500,101700,101500,529
20240221,144600,12406758100,101500,101500,101600,101500,453
20240221,144500,12360767800,101500,101500,101600,101500,508
20240221,144400,12309196200,101500,101600,101700,101500,435
20240221,144300,12265018500,101600,101500,101600,101500,480
20240221,144200,12216272100,101500,101600,101700,101500,621
20240221,144100,12153198000,101600,101600,101700,101600,359
20240221,144000,12116712500,101600,101600,101700,101500,535
20240221,143900,12062369000,101700,101700,101800,101600,398
20240221,143800,12021892900,101600,101600,101700,101500,412
20240221,143700,11980027900,101600,101600,101700,101600,560
20240221,143600,11923125800,101600,101600,101700,101600,292
20240221,143500,11893451000,101600,101700,101800,101600,576
20240221,143400,11834903700,101700,101600,101800,101600,676
20240221,143300,11766147000,101600,101700,101800,101600,469
20240221,143200,11718468900,101700,101700,101800,101700,541
20240221,143100,11663426400,101700,101700,101800,101600,322
20240221,143000,11630667400,101700,101700,101800,101700,491
20240221,142900,11580720500,101700,101700,101800,101700,473
20240221,142800,11532595600,101700,101700,101900,101700,432
20240221,142700,11488607200,101700,101700,101800,101700,363
20240221,142600,11451673800,101700,101800,102000,101700,938
20240221,142500,11356117900,102000,101700,102000,101700,1199
20240221,142400,11234001900,101700,101800,101800,101700,561
20240221,142300,11176914400,101800,101800,101900,101800,486
20240221,142200,11127428300,101800,101800,101900,101800,460
20240221,142100,11080587800,101800,101800,101900,101800,247
20240221,142000,11055439300,101800,101800,101900,101800,552
20240221,141900,10999220300,101800,101800,101900,101800,422
20240221,141800,10956249300,101800,102000,102000,101800,821
20240221,141700,10872603900,102000,102200,102300,102000,1017
20240221,141600,10768717100,102200,102200,102300,102100,498
20240221,141500,10717824600,102200,102100,102300,102100,706
20240221,141400,10645660200,102100,101900,102300,101900,560
20240221,141300,10588500600,101900,101800,102000,101800,941
20240221,141200,10492604000,101800,101700,101900,101700,701
20240221,141100,10421267200,101700,101600,101800,101600,506
20240221,141000,10369822900,101700,101600,101700,101500,541
20240221,140900,10314852000,101600,101500,101600,101500,412
20240221,140800,10273010200,101500,101500,101600,101400,580
20240221,140700,10214145900,101500,101100,101500,101100,677
20240221,140600,10145571800,101100,101100,101200,101100,460
20240221,140500,10099045000,101100,101100,101300,101100,753
20240221,140400,10022872500,101000,100900,101100,100900,413
20240221,140300,9981162900,100900,100700,100900,100700,441
20240221,140200,9936693000,100700,100600,100700,100600,508
20240221,140100,9885558700,100600,100500,100700,100500,392
20240221,140000,9846117500,100500,100400,100600,100400,389
20240221,135900,9807017400,100400,100500,100500,100400,576
20240221,135800,9749149100,100500,100200,100600,100200,623
20240221,135700,9686625300,100200,100200,100300,100100,624
20240221,135600,9624111400,100100,99900,100100,99900,564
20240221,135500,9567714800,100000,99900,100100,99900,495
20240221,135400,9518202400,99900,99900,100000,99900,379
20240221,135300,9480323300,99900,100000,100100,99900,647
20240221,135200,9415634600,100000,100100,100100,100000,330
20240221,135100,9382620800,100000,99900,100200,99900,663
20240221,135000,9316330300,99900,99800,100100,99800,869
20240221,134900,9229519400,99900,99800,99900,99800,447
20240221,134800,9184898600,99800,99900,99900,99800,553
20240221,134700,9129679200,100000,99900,100100,99900,323
20240221,134600,9097390200,100000,100000,100100,99900,542
20240221,134500,9043188900,100000,100000,100100,99900,657
20240221,134400,8977487500,100000,100000,100100,100000,245
20240221,134300,8952981300,100000,100000,100100,99900,439
20240221,134200,8909069900,100100,100000,100100,99900,643
20240221,134100,8844763800,100000,100100,100100,99900,467
20240221,134000,8798056100,100100,100100,100300,100100,450
20240221,133900,8752988700,100200,100000,100200,100000,653
20240221,133800,8687618100,100000,99900,100100,99900,621
20240221,133700,8625530100,99900,100100,100100,99900,480
20240221,133600,8577534000,100100,100000,100100,100000,426
20240221,133500,8534930300,100000,100000,100100,100000,475
20240221,133400,8487407000,100000,100000,100100,100000,505
20240221,133300,8436894200,100000,100100,100200,100000,579
20240221,133200,8378969700,100100,100100,100200,100100,403
20240221,133100,8338620900,100100,100200,100200,100100,521
20240221,133000,8286463100,100100,100100,100300,100100,577
20240221,132900,8228672400,100100,100200,100200,100100,596
20240221,132800,8168987100,100200,100300,100300,100200,249
20240221,132700,8144030400,100300,100000,100300,100000,635
20240221,132600,8080450000,100000,100100,100200,100000,531
20240221,132500,8027319800,100100,100100,100200,100100,355
20240221,132400,7991783300,100100,100200,100300,100100,566
20240221,132300,7935064300,100200,100200,100400,100200,319
20240221,132200,7903082400,100300,100300,100500,100200,522
20240221,132100,7850712900,100300,100400,100400,100300,327
20240221,132000,7817901300,100400,100500,100500,100300,429
20240221,131900,7774819000,100500,100300,100600,100200,853
20240221,131800,7689172200,100300,100500,100500,100300,388
20240221,131700,7650235400,100500,100500,100500,100400,316
20240221,131600,7618493200,100400,100500,100500,100400,387
20240221,131500,7579622800,100500,100500,100600,100500,403
20240221,131400,7539113200,100500,100500,100600,100400,548
20240221,131300,7484038400,100500,100300,100500,100200,491
20240221,131200,7434786300,100400,100300,100500,100300,453
20240221,131100,7389327100,100400,100500,100600,100400,289
20240221,131000,7360287600,100500,100400,100600,100400,219
20240221,130900,7338272400,100400,100400,100500,100200,652
20240221,130800,7272799800,100400,100500,100500,100400,163
20240221,130700,7256430000,100400,100500,100500,100100,2715
20240221,130600,6984390500,100500,100600,100600,100500,381
20240221,130500,6946082500,100600,100500,100600,100500,243
20240221,130400,6921650200,100600,100400,100700,100400,783
20240221,130300,6842922600,100400,100400,100500,100400,192
20240221,130200,6823642300,100400,100500,100500,100400,365
20240221,130100,6786973800,100500,100500,100600,100400,219
20240221,130000,6764976200,100400,100500,100700,100400,233
20240221,125900,6741557200,100600,100500,100600,100400,521
20240221,125800,6689177200,100500,100500,100600,100500,313
20240221,125700,6657711100,100500,100500,100600,100500,286
20240221,125600,6628959000,100500,100600,100700,100500,422
20240221,125500,6586522000,100600,100500,100700,100500,232
20240221,125400,6563176000,100500,100600,100600,100500,336
20240221,125300,6529399000,100600,100700,100800,100500,475
20240221,125200,6481596000,100700,100700,100800,100600,333
20240221,125100,6448064800,100700,100700,100800,100600,276
20240221,125000,6420278600,100700,100700,100700,100600,272
20240221,124900,6392902200,100700,100700,100900,100500,403
20240221,124800,6352327900,100700,100600,100900,100600,360
20240221,124700,6316069600,100700,100700,100900,100600,317
20240221,124600,6284145500,100800,100600,100800,100600,403
20240221,124500,6243554000,100600,100600,100700,100600,257
20240221,124400,6217688300,100600,100900,100900,100600,387
20240221,124300,6178723900,100700,100800,100800,100600,499
20240221,124200,6128460400,100600,100900,100900,100600,578
20240221,124100,6070199300,100900,101100,101100,100900,183
20240221,124000,6051730500,100900,101000,101100,100900,413
20240221,123900,6010022900,101000,101000,101100,100900,341
20240221,123800,5975588600,100900,101000,101100,100900,317
20240221,123700,5943569300,101000,101000,101200,100900,545
20240221,123600,5888515400,101000,101000,101100,101000,208
20240221,123500,5867499200,101100,101100,101100,101000,404
20240221,123400,5826675900,101000,101100,101100,101000,265
20240221,123300,5799905800,101000,101100,101100,101000,259
20240221,123200,5773730900,101000,101100,101100,101000,283
20240221,123100,5745136600,101200,101200,101200,101000,402
20240221,123000,5704497800,101000,101000,101100,101000,321
20240221,122900,5672068000,101000,101200,101200,101000,281
20240221,122800,5643674400,101100,101100,101200,101000,350
20240221,122700,5608293100,101100,101200,101200,101100,268
20240221,122600,5581189900,101200,101200,101300,101100,255
20240221,122500,5555381300,101300,101200,101300,101100,366
20240221,122400,5518327700,101200,101200,101300,101100,220
20240221,122300,5496063700,101200,101300,101400,101200,322
20240221,122200,5463464700,101400,101400,101400,101300,285
20240221,122100,5434585200,101300,101400,101400,101300,192
20240221,122000,5415122600,101300,101600,101700,101300,467
20240221,121900,5367737600,101600,101600,101700,101600,139
20240221,121800,5353611500,101600,101400,101600,101400,255
20240221,121700,5327745400,101500,101400,101500,101400,470
20240221,121600,5280065000,101400,101400,101500,101400,196
20240221,121500,5260187100,101500,101500,101700,101400,402
20240221,121400,5219387700,101500,101400,101500,101300,312
20240221,121300,5187743400,101400,101400,101500,101400,187
20240221,121200,5168778600,101400,101500,101600,101400,322
20240221,121100,5136097600,101600,101400,101600,101400,245
20240221,121000,5111226800,101400,101600,101600,101400,257
20240221,120900,5085148300,101600,101700,101700,101400,347
20240221,120800,5049916500,101600,101400,101600,101400,206
20240221,120700,5028996400,101400,101300,101600,101300,642
20240221,120600,4963869400,101400,101300,101400,101300,187
20240221,120500,4944916900,101300,101300,101400,101300,228
20240221,120400,4921819100,101400,101600,101600,101300,343
20240221,120300,4887028000,101600,101400,101600,101300,402
20240221,120200,4846234700,101400,101400,101500,101400,152
20240221,120100,4830820700,101400,101600,101600,101400,286
20240221,120000,4801802500,101600,101300,101600,101200,400
20240221,115900,4761214600,101300,101300,101400,101300,159
20240221,115800,4745103900,101400,101600,101700,101400,454
20240221,115700,4699028500,101500,101400,101600,101400,225
20240221,115600,4676196800,101400,101300,101400,101200,384
20240221,115500,4637293900,101300,101300,101400,101300,250
20240221,115400,4611962200,101400,101400,101500,101300,244
20240221,115300,4587233800,101300,101500,101500,101300,369
20240221,115200,4549827300,101400,101500,101500,101400,201
20240221,115100,4529438400,101500,101500,101700,101400,225
20240221,115000,4506597900,101400,101600,101600,101400,405
20240221,114900,4465479200,101500,101500,101500,101400,261
20240221,114800,4438995500,101600,101500,101600,101400,345
20240221,114700,4403993200,101400,101400,101600,101400,340
20240221,114600,4369497800,101400,101500,101500,101400,160
20240221,114500,4353266400,101600,101300,101700,101300,579
20240221,114400,4294525400,101300,101300,101400,101300,182
20240221,114300,4276086900,101300,101400,101500,101300,243
20240221,114200,4251455100,101400,101500,101500,101400,312
20240221,114100,4219808100,101400,101300,101500,101300,277
20240221,114000,4191736300,101400,101500,101600,101300,377
20240221,113900,4153520200,101500,101600,101600,101500,195
20240221,113800,4133710400,101700,101600,101800,101500,279
20240221,113700,4105368700,101800,101500,101800,101500,243
20240221,113600,4080668600,101500,101500,101700,101500,438
20240221,113500,4036195000,101500,101600,101600,101500,90
20240221,113400,4027058000,101600,101700,101700,101500,331
20240221,113300,3993428500,101600,101700,101700,101600,226
20240221,113200,3970461600,101700,101700,101800,101500,211
20240221,113100,3949009900,101800,101800,101800,101600,394
20240221,113000,3908941700,101700,101800,101800,101600,212
20240221,112900,3887372700,101700,101700,101900,101700,203
20240221,112800,3866713600,101800,101900,101900,101700,374
20240221,112700,3828658700,101800,101900,102000,101800,188
20240221,112600,3809508400,101900,101800,101900,101700,344
20240221,112500,3774487400,101800,101800,101900,101700,280
20240221,112400,3745998400,101800,101800,101900,101700,187
20240221,112300,3726966600,101800,101900,102000,101700,357
20240221,112200,3690616600,101800,102000,102000,101800,735
20240221,112100,3615665300,102100,102100,102100,102000,342
20240221,112000,3580774600,102100,102100,102200,102100,210
20240221,111900,3559331600,102100,102100,102200,102000,138
20240221,111800,3545246700,102100,101800,102400,101800,461
20240221,111700,3498196700,101800,101900,101900,101800,298
20240221,111600,3467845900,101900,101900,102000,101900,146
20240221,111500,3452960400,102000,101900,102000,101800,235
20240221,111400,3429019700,101900,102000,102100,101800,264
20240221,111300,3402106100,102000,102000,102300,102000,187
20240221,111200,3383018500,102000,102000,102200,101900,227
20240221,111100,3359862500,102000,101900,102000,101900,241
20240221,111000,3335296000,102000,102000,102100,101900,225
20240221,110900,3312350000,102000,102100,102200,101900,309
20240221,110800,3280835400,102100,102000,102200,101900,181
20240221,110700,3262375700,101900,101900,102100,101900,162
20240221,110600,3245859100,101900,102000,102000,101900,202
20240221,110500,3225263700,102000,101800,102100,101800,260
20240221,110400,3198760900,101800,101900,101900,101600,360
20240221,110300,3162117800,101900,101900,102000,101900,154
20240221,110200,3146422000,102000,102000,102100,101900,224
20240221,110100,3123574200,102000,102000,102100,102000,405
20240221,110000,3082251700,102000,102100,102100,102000,152
20240221,105900,3066741000,102100,102200,102200,102100,293
20240221,105800,3036821400,102200,102200,102400,102100,181
20240221,105700,3018319400,102300,102200,102400,102000,267
20240221,105600,2991027400,102300,102500,102600,102300,218
20240221,105500,2968699200,102600,102800,102800,102500,145
20240221,105400,2953820300,102700,102600,102700,102600,145
20240221,105300,2938940300,102600,102400,102600,102400,144
20240221,105200,2924178600,102400,102200,102600,102200,288
20240221,105100,2894688500,102300,102200,102300,102100,108
20240221,105000,2883650300,102200,102100,102200,102000,193
20240221,104900,2863934900,102100,102100,102100,102000,184
20240221,104800,2845150000,102100,102400,102400,102000,274
20240221,104700,2817129400,102300,102400,102400,102300,137
20240221,104600,2803106900,102300,102300,102400,102300,144
20240221,104500,2788366700,102300,102300,102400,102300,115
20240221,104400,2776595600,102300,102700,102800,102300,186
20240221,104300,2757495500,102700,102800,102800,102700,145
20240221,104200,2742597300,102800,102500,102800,102500,110
20240221,104100,2731312100,102500,102200,102500,102200,183
20240221,104000,2712590700,102300,102400,102400,102300,163
20240221,103900,2695902700,102300,102000,102600,101900,341
20240221,103800,2660990100,102000,101900,102000,101800,148
20240221,103700,2645905700,101800,101700,102000,101700,128
20240221,103600,2632857500,101900,101600,102000,101600,444
20240221,103500,2587677000,101600,101300,101700,101100,1709
20240221,103400,2414582400,101300,101600,101800,101200,1544
20240221,103300,2258019100,101600,102100,102100,101500,1133
20240221,103200,2142658000,102100,102200,102400,102100,1444
20240221,103100,1995031200,102400,102800,102800,102200,1445
20240221,103000,1847005100,102800,103100,103200,102700,679
20240221,102900,1777208400,103200,103100,103200,103100,51
20240221,102800,1771947900,103100,103100,103400,103100,163
20240221,102700,1755119100,103100,103200,103200,103100,113
20240221,102600,1743467500,103100,103200,103300,103100,143
20240221,102500,1728717200,103100,103200,103200,103100,126
20240221,102400,1715721200,103200,103000,103200,103000,154
20240221,102300,1699835900,103000,103200,103200,103000,112
20240221,102200,1688288200,103200,103000,103200,102900,93
20240221,102100,1678706800,102900,102900,103000,102800,412
20240221,102000,1636289700,102800,102900,102900,102700,234
20240221,101900,1612227400,102900,103000,103000,102900,109
20240221,101800,1601004400,102900,103000,103000,102900,72
20240221,101700,1593595300,102900,102900,102900,102800,159
20240221,101600,1577236400,102900,102600,103000,102600,431
20240221,101500,1532867900,102600,102700,103000,102600,352
20240221,101400,1496683700,102700,102800,102800,102700,226
20240221,101300,1473471600,102800,103100,103200,102800,251
20240221,101200,1447617100,103000,103500,103500,103000,267
20240221,101100,1420068600,103500,103400,103500,103300,221
20240221,101000,1397217400,103400,103400,103500,103400,127
20240221,100900,1384081900,103500,103300,103500,103200,121
20240221,100800,1371580700,103400,103400,103500,103300,273
20240221,100700,1343356000,103400,103500,103600,103400,60
20240221,100600,1337147000,103400,103600,103700,103400,334
20240221,100500,1302543000,103500,103500,103600,103500,100
20240221,100400,1292189500,103500,103600,103600,103500,26
20240221,100300,1289497000,103600,103500,103600,103500,74
20240221,100200,1281830900,103500,103400,103500,103200,155
20240221,100100,1265795000,103500,103500,103700,103400,275
20240221,100000,1237329600,103500,103500,103500,103200,126
20240221,095900,1224296800,103400,103400,103500,103200,149
20240221,095800,1208894400,103300,103300,103300,103300,6
20240221,095700,1208274600,103500,103500,103500,103300,86
20240221,095600,1199378600,103300,103400,103400,103300,169
20240221,095500,1181905700,103400,103200,103500,103200,160
20240221,095400,1165355400,103200,103200,103500,103100,193
20240221,095300,1145436100,103500,103500,103500,103200,149
20240221,095200,1130025700,103500,103700,103700,103500,119
20240221,095100,1117691300,103700,103700,103800,103600,113
20240221,095000,1105969700,103600,103600,103600,103600,18
20240221,094900,1104104900,103800,103700,103800,103600,56
20240221,094800,1098299000,103700,103600,104100,103600,222
20240221,094700,1075248900,103700,103800,104200,103700,161
20240221,094600,1058545700,103700,104200,104200,103700,41
20240221,094500,1054281000,104200,104200,104200,104200,4
20240221,094400,1053864200,104200,104200,104200,104100,144
20240221,094300,1038866400,104100,104100,104200,104100,37
20240221,094200,1035014500,104100,104100,104200,104100,91
20240221,094100,1025537400,103600,104200,104200,103500,124
20240221,094000,1012639000,104600,104100,104600,103500,173
20240221,093900,994650500,104100,104600,104600,104100,472
20240221,093800,945426200,104500,104600,104600,104500,53
20240221,093700,939883500,104500,104600,104700,104500,74
20240221,093600,932137700,104600,104600,104600,104400,82
20240221,093500,923568400,104300,104700,104700,104300,60
20240221,093400,917294000,104700,104300,104700,104300,115
20240221,093300,905291500,104300,104100,104800,104100,104
20240221,093200,894419500,104400,104700,104800,104400,253
20240221,093100,867958400,104700,105000,105000,104700,28
20240221,093000,865021400,105000,105300,105300,104700,157
20240221,092900,848526200,105300,105200,105300,105100,149
20240221,092800,832847400,105200,105300,105300,105200,167
20240221,092700,815264900,105300,105100,105300,105100,31
20240221,092600,812000800,105400,105000,105400,105000,782
20240221,092500,729704600,105100,105100,105200,105100,127
20240221,092400,716356000,105200,105200,105200,105100,94
20240221,092300,706472000,105000,105000,105000,105000,45
20240221,092200,701747000,105000,104900,105300,104900,610
20240221,092100,637630900,104600,105300,105300,104600,182
20240221,092000,618542800,105200,105600,105800,105200,229
20240221,091900,594409900,105800,105500,105800,105500,561
20240221,091800,535144600,105400,105200,105400,105200,482
20240221,091700,484357300,105200,105200,105300,104900,895
20240221,091600,390221200,105200,104800,105200,104800,860
20240221,091500,299992300,104800,104700,104900,104300,259
20240221,091400,272857400,104700,104300,104900,104300,251
20240221,091300,246624300,104200,103900,104200,103900,128
20240221,091200,233294500,103900,103600,103900,103600,27
20240221,091100,230494200,103600,103700,103700,103600,17
20240221,091000,228732800,103600,103500,103700,103200,282
20240221,090900,199555300,103500,103400,103500,103400,92
20240221,090800,190033500,103400,103100,103400,103100,42
20240221,090700,185691000,103400,103200,103400,103200,33
20240221,090600,182284200,103200,103300,103300,103200,137
20240221,090500,168145600,103300,103400,103400,103300,91
20240221,090400,158736300,103500,103200,103500,103100,249
20240221,090300,133030000,103100,103100,103100,103100,25
20240221,090200,130452500,103000,103500,103500,103000,476
20240221,090100,81333600,103500,103600,103600,103500,168
20240221,090000,63940400,104200,104400,104500,103100,613