KissMeData/098460/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,195700,281686217290,18330,18330,18330,18330,145970
20240221,195600,281686217290,18330,18330,18330,18330,0
20240221,195500,281686217290,18330,18330,18330,18330,0
20240221,195400,281686217290,18330,18330,18330,18330,0
20240221,195300,281686217290,18330,18330,18330,18330,0
20240221,195200,281686217290,18330,18330,18330,18330,0
20240221,195100,281686217290,18330,18330,18330,18330,0
20240221,195000,281686217290,18330,18330,18330,18330,0
20240221,194900,281686217290,18330,18330,18330,18330,0
20240221,194800,281686217290,18330,18330,18330,18330,0
20240221,194700,281686217290,18330,18330,18330,18330,0
20240221,194600,281686217290,18330,18330,18330,18330,0
20240221,194500,281686217290,18330,18330,18330,18330,0
20240221,194400,281686217290,18330,18330,18330,18330,0
20240221,194300,281686217290,18330,18330,18330,18330,0
20240221,194200,281686217290,18330,18330,18330,18330,0
20240221,194100,281686217290,18330,18330,18330,18330,0
20240221,194000,281686217290,18330,18330,18330,18330,0
20240221,193900,281686217290,18330,18330,18330,18330,0
20240221,193800,281686217290,18330,18330,18330,18330,0
20240221,193700,281686217290,18330,18330,18330,18330,0
20240221,193600,281686217290,18330,18330,18330,18330,0
20240221,193500,281686217290,18330,18330,18330,18330,0
20240221,193400,281686217290,18330,18330,18330,18330,0
20240221,193300,281686217290,18330,18330,18330,18330,0
20240221,193200,281686217290,18330,18330,18330,18330,0
20240221,193100,281686217290,18330,18330,18330,18330,0
20240221,193000,281686217290,18330,18330,18330,18330,0
20240221,192900,281686217290,18330,18330,18330,18330,0
20240221,192800,281686217290,18330,18330,18330,18330,0
20240221,192700,281686217290,18330,18330,18330,18330,145970
20240221,192600,281686217290,18330,18330,18330,18330,0
20240221,192500,281686217290,18330,18330,18330,18330,0
20240221,192400,281686217290,18330,18330,18330,18330,0
20240221,192300,281686217290,18330,18330,18330,18330,0
20240221,192200,281686217290,18330,18330,18330,18330,0
20240221,192100,281686217290,18330,18330,18330,18330,0
20240221,192000,281686217290,18330,18330,18330,18330,0
20240221,191900,281686217290,18330,18330,18330,18330,0
20240221,191800,281686217290,18330,18330,18330,18330,0
20240221,191700,281686217290,18330,18330,18330,18330,0
20240221,191600,281686217290,18330,18330,18330,18330,0
20240221,191500,281686217290,18330,18330,18330,18330,0
20240221,191400,281686217290,18330,18330,18330,18330,0
20240221,191300,281686217290,18330,18330,18330,18330,0
20240221,191200,281686217290,18330,18330,18330,18330,0
20240221,191100,281686217290,18330,18330,18330,18330,0
20240221,191000,281686217290,18330,18330,18330,18330,0
20240221,190900,281686217290,18330,18330,18330,18330,0
20240221,190800,281686217290,18330,18330,18330,18330,0
20240221,190700,281686217290,18330,18330,18330,18330,0
20240221,190600,281686217290,18330,18330,18330,18330,0
20240221,190500,281686217290,18330,18330,18330,18330,0
20240221,190400,281686217290,18330,18330,18330,18330,0
20240221,190300,281686217290,18330,18330,18330,18330,0
20240221,190200,281686217290,18330,18330,18330,18330,0
20240221,190100,281686217290,18330,18330,18330,18330,0
20240221,190000,281686217290,18330,18330,18330,18330,0
20240221,185900,281686217290,18330,18330,18330,18330,0
20240221,185800,281686217290,18330,18330,18330,18330,0
20240221,185700,281686217290,18330,18330,18330,18330,145970
20240221,185600,281686217290,18330,18330,18330,18330,0
20240221,185500,281686217290,18330,18330,18330,18330,0
20240221,185400,281686217290,18330,18330,18330,18330,0
20240221,185300,281686217290,18330,18330,18330,18330,0
20240221,185200,281686217290,18330,18330,18330,18330,0
20240221,185100,281686217290,18330,18330,18330,18330,0
20240221,185000,281686217290,18330,18330,18330,18330,0
20240221,184900,281686217290,18330,18330,18330,18330,0
20240221,184800,281686217290,18330,18330,18330,18330,0
20240221,184700,281686217290,18330,18330,18330,18330,0
20240221,184600,281686217290,18330,18330,18330,18330,0
20240221,184500,281686217290,18330,18330,18330,18330,0
20240221,184400,281686217290,18330,18330,18330,18330,0
20240221,184300,281686217290,18330,18330,18330,18330,0
20240221,184200,281686217290,18330,18330,18330,18330,0
20240221,184100,281686217290,18330,18330,18330,18330,0
20240221,184000,281686217290,18330,18330,18330,18330,0
20240221,183900,281686217290,18330,18330,18330,18330,0
20240221,183800,281686217290,18330,18330,18330,18330,0
20240221,183700,281686217290,18330,18330,18330,18330,0
20240221,183600,281686217290,18330,18330,18330,18330,0
20240221,183500,281686217290,18330,18330,18330,18330,0
20240221,183400,281686217290,18330,18330,18330,18330,0
20240221,183300,281686217290,18330,18330,18330,18330,0
20240221,183200,281686217290,18330,18330,18330,18330,0
20240221,183100,281686217290,18330,18330,18330,18330,0
20240221,183000,281686217290,18330,18330,18330,18330,0
20240221,182900,281686217290,18330,18330,18330,18330,0
20240221,182800,281686217290,18330,18330,18330,18330,0
20240221,182700,281686217290,18330,18330,18330,18330,145970
20240221,182600,281686217290,18330,18330,18330,18330,0
20240221,182500,281686217290,18330,18330,18330,18330,0
20240221,182400,281686217290,18330,18330,18330,18330,0
20240221,182300,281686217290,18330,18330,18330,18330,0
20240221,182200,281686217290,18330,18330,18330,18330,0
20240221,182100,281686217290,18330,18330,18330,18330,0
20240221,182000,281686217290,18330,18330,18330,18330,0
20240221,181900,281686217290,18330,18330,18330,18330,0
20240221,181800,281686217290,18330,18330,18330,18330,0
20240221,181700,281686217290,18330,18330,18330,18330,0
20240221,181600,281686217290,18330,18330,18330,18330,0
20240221,181500,281686217290,18330,18330,18330,18330,0
20240221,181400,281686217290,18330,18330,18330,18330,0
20240221,181300,281686217290,18330,18330,18330,18330,0
20240221,181200,281686217290,18330,18330,18330,18330,0
20240221,181100,281686217290,18330,18330,18330,18330,0
20240221,181000,281686217290,18330,18330,18330,18330,0
20240221,180900,281686217290,18330,18330,18330,18330,0
20240221,180800,281686217290,18330,18330,18330,18330,0
20240221,180700,281686217290,18330,18330,18330,18330,0
20240221,180600,281686217290,18330,18330,18330,18330,0
20240221,180500,281686217290,18330,18330,18330,18330,0
20240221,180400,281686217290,18330,18330,18330,18330,0
20240221,180300,281686217290,18330,18330,18330,18330,0
20240221,180200,281686217290,18330,18330,18330,18330,0
20240221,180100,281686217290,18330,18330,18330,18330,0
20240221,180000,281686217290,18330,18330,18330,18330,0
20240221,175900,281686217290,18330,18330,18330,18330,0
20240221,175800,281686217290,18330,18330,18330,18330,0
20240221,175700,281686217290,18330,18330,18330,18330,145970
20240221,175600,281686217290,18330,18330,18330,18330,0
20240221,175500,281686217290,18330,18330,18330,18330,0
20240221,175400,281686217290,18330,18330,18330,18330,0
20240221,175300,281686217290,18330,18330,18330,18330,0
20240221,175200,281686217290,18330,18330,18330,18330,0
20240221,175100,281686217290,18330,18330,18330,18330,0
20240221,175000,281686217290,18330,18330,18330,18330,0
20240221,174900,281686217290,18330,18330,18330,18330,0
20240221,174800,281686217290,18330,18330,18330,18330,0
20240221,174700,281686217290,18330,18330,18330,18330,0
20240221,174600,281686217290,18330,18330,18330,18330,0
20240221,174500,281686217290,18330,18330,18330,18330,0
20240221,174400,281686217290,18330,18330,18330,18330,0
20240221,174300,281686217290,18330,18330,18330,18330,0
20240221,174200,281686217290,18330,18330,18330,18330,0
20240221,174100,281686217290,18330,18330,18330,18330,0
20240221,174000,281686217290,18330,18330,18330,18330,0
20240221,173900,281686217290,18330,18330,18330,18330,0
20240221,173800,281686217290,18330,18330,18330,18330,0
20240221,173700,281686217290,18330,18330,18330,18330,0
20240221,173600,281686217290,18330,18330,18330,18330,0
20240221,173500,281686217290,18330,18330,18330,18330,0
20240221,173400,281686217290,18330,18330,18330,18330,0
20240221,173300,281686217290,18330,18330,18330,18330,0
20240221,173200,281686217290,18330,18330,18330,18330,0
20240221,173100,281686217290,18330,18330,18330,18330,0
20240221,173000,281686217290,18330,18330,18330,18330,0
20240221,172900,281686217290,18330,18330,18330,18330,0
20240221,172800,281686217290,18330,18330,18330,18330,0
20240221,172700,281686217290,18330,18330,18330,18330,145970
20240221,172600,281686217290,18330,18330,18330,18330,0
20240221,172500,281686217290,18330,18330,18330,18330,0
20240221,172400,281686217290,18330,18330,18330,18330,0
20240221,172300,281686217290,18330,18330,18330,18330,0
20240221,172200,281686217290,18330,18330,18330,18330,0
20240221,172100,281686217290,18330,18330,18330,18330,0
20240221,172000,281686217290,18330,18330,18330,18330,0
20240221,171900,281686217290,18330,18330,18330,18330,0
20240221,171800,281686217290,18330,18330,18330,18330,0
20240221,171700,281686217290,18330,18330,18330,18330,0
20240221,171600,281686217290,18330,18330,18330,18330,0
20240221,171500,281686217290,18330,18330,18330,18330,0
20240221,171400,281686217290,18330,18330,18330,18330,0
20240221,171300,281686217290,18330,18330,18330,18330,0
20240221,171200,281686217290,18330,18330,18330,18330,0
20240221,171100,281686217290,18330,18330,18330,18330,0
20240221,171000,281686217290,18330,18330,18330,18330,0
20240221,170900,281686217290,18330,18330,18330,18330,0
20240221,170800,281686217290,18330,18330,18330,18330,0
20240221,170700,281686217290,18330,18330,18330,18330,0
20240221,170600,281686217290,18330,18330,18330,18330,0
20240221,170500,281686217290,18330,18330,18330,18330,0
20240221,170400,281686217290,18330,18330,18330,18330,0
20240221,170300,281686217290,18330,18330,18330,18330,0
20240221,170200,281686217290,18330,18330,18330,18330,0
20240221,170100,281686217290,18330,18330,18330,18330,0
20240221,170000,281686217290,18330,18330,18330,18330,0
20240221,165900,281686217290,18330,18330,18330,18330,0
20240221,165800,281686217290,18330,18330,18330,18330,0
20240221,165700,281686217290,18330,18330,18330,18330,145970
20240221,165600,281686217290,18330,18330,18330,18330,0
20240221,165500,281686217290,18330,18330,18330,18330,0
20240221,165400,281686217290,18330,18330,18330,18330,0
20240221,165300,281686217290,18330,18330,18330,18330,0
20240221,165200,281686217290,18330,18330,18330,18330,0
20240221,165100,281686217290,18330,18330,18330,18330,0
20240221,165000,281686217290,18330,18330,18330,18330,0
20240221,164900,281686217290,18330,18330,18330,18330,0
20240221,164800,281686217290,18330,18330,18330,18330,0
20240221,164700,281686217290,18330,18330,18330,18330,0
20240221,164600,281686217290,18330,18330,18330,18330,0
20240221,164500,281686217290,18330,18330,18330,18330,0
20240221,164400,281686217290,18330,18330,18330,18330,0
20240221,164300,281686217290,18330,18330,18330,18330,0
20240221,164200,281686217290,18330,18330,18330,18330,0
20240221,164100,281686217290,18330,18330,18330,18330,0
20240221,164000,281686217290,18330,18330,18330,18330,0
20240221,163900,281686217290,18330,18330,18330,18330,0
20240221,163800,281686217290,18330,18330,18330,18330,0
20240221,163700,281686217290,18330,18330,18330,18330,0
20240221,163600,281686217290,18330,18330,18330,18330,0
20240221,163500,281686217290,18330,18330,18330,18330,0
20240221,163400,281686217290,18330,18330,18330,18330,0
20240221,163300,281686217290,18330,18330,18330,18330,0
20240221,163200,281686217290,18330,18330,18330,18330,0
20240221,163100,281686217290,18330,18330,18330,18330,0
20240221,163000,281686217290,18330,18330,18330,18330,0
20240221,162900,281686217290,18330,18330,18330,18330,0
20240221,162800,281686217290,18330,18330,18330,18330,0
20240221,162700,281686217290,18330,18330,18330,18330,145970
20240221,162600,281686217290,18330,18330,18330,18330,0
20240221,162500,281686217290,18330,18330,18330,18330,0
20240221,162400,281686217290,18330,18330,18330,18330,0
20240221,162300,281686217290,18330,18330,18330,18330,0
20240221,162200,281686217290,18330,18330,18330,18330,0
20240221,162100,281686217290,18330,18330,18330,18330,0
20240221,162000,281686217290,18330,18330,18330,18330,0
20240221,161900,281686217290,18330,18330,18330,18330,0
20240221,161800,281686217290,18330,18330,18330,18330,0
20240221,161700,281686217290,18330,18330,18330,18330,0
20240221,161600,281686217290,18330,18330,18330,18330,0
20240221,161500,281686217290,18330,18330,18330,18330,0
20240221,161400,281686217290,18330,18330,18330,18330,0
20240221,161300,281686217290,18330,18330,18330,18330,0
20240221,161200,281686217290,18330,18330,18330,18330,0
20240221,161100,281686217290,18330,18330,18330,18330,0
20240221,161000,281686217290,18330,18330,18330,18330,0
20240221,160900,281686217290,18330,18330,18330,18330,0
20240221,160800,281686217290,18330,18330,18330,18330,0
20240221,160700,281686217290,18330,18330,18330,18330,0
20240221,160600,281686217290,18330,18330,18330,18330,0
20240221,160500,281686217290,18330,18330,18330,18330,0
20240221,160400,281686217290,18330,18330,18330,18330,0
20240221,160300,281686217290,18330,18330,18330,18330,0
20240221,160200,281686217290,18330,18330,18330,18330,0
20240221,160100,281686217290,18330,18330,18330,18330,0
20240221,160000,281686217290,18330,18330,18330,18330,0
20240221,155900,281686217290,18330,18330,18330,18330,0
20240221,155800,281686217290,18330,18330,18330,18330,0
20240221,155700,281686217290,18330,18330,18330,18330,145970
20240221,155600,281686217290,18330,18330,18330,18330,0
20240221,155500,281686217290,18330,18330,18330,18330,0
20240221,155400,281686217290,18330,18330,18330,18330,0
20240221,155300,281686217290,18330,18330,18330,18330,0
20240221,155200,281686217290,18330,18330,18330,18330,0
20240221,155100,281686217290,18330,18330,18330,18330,0
20240221,155000,281686217290,18330,18330,18330,18330,0
20240221,154900,281686217290,18330,18330,18330,18330,0
20240221,154800,281686217290,18330,18330,18330,18330,0
20240221,154700,281686217290,18330,18330,18330,18330,0
20240221,154600,281686217290,18330,18330,18330,18330,0
20240221,154500,281686217290,18330,18330,18330,18330,0
20240221,154400,281686217290,18330,18330,18330,18330,0
20240221,154300,281686217290,18330,18330,18330,18330,0
20240221,154200,281686217290,18330,18330,18330,18330,0
20240221,154100,281686217290,18330,18330,18330,18330,0
20240221,154000,281686217290,18330,18330,18330,18330,0
20240221,153900,281686217290,18330,18330,18330,18330,0
20240221,153800,281686217290,18330,18330,18330,18330,0
20240221,153700,281686217290,18330,18330,18330,18330,0
20240221,153600,281686217290,18330,18330,18330,18330,0
20240221,153500,281686217290,18330,18330,18330,18330,0
20240221,153400,281686217290,18330,18330,18330,18330,0
20240221,153300,281686217290,18330,18330,18330,18330,0
20240221,153200,281686217290,18330,18330,18330,18330,0
20240221,153100,281686217290,18330,18330,18330,18330,0
20240221,153000,281686217290,18330,18330,18330,18330,145970
20240221,152900,279010587190,18450,18450,18450,18450,0
20240221,152800,279010587190,18450,18450,18450,18450,0
20240221,152700,279010587190,18450,18450,18450,18450,0
20240221,152600,279010587190,18450,18450,18450,18450,0
20240221,152500,279010587190,18450,18450,18450,18450,0
20240221,152400,279010587190,18450,18450,18450,18450,0
20240221,152300,279010587190,18450,18450,18450,18450,0
20240221,152200,279010587190,18450,18450,18450,18450,0
20240221,152100,279010587190,18450,18450,18450,18450,0
20240221,152000,279010587190,18450,18450,18450,18450,0
20240221,151900,279010587190,18450,18490,18500,18430,35485
20240221,151800,278355472960,18500,18490,18510,18470,15597
20240221,151700,278067075290,18490,18530,18530,18470,21971
20240221,151600,277660563820,18530,18480,18540,18470,28580
20240221,151500,277131667300,18470,18450,18500,18440,12796
20240221,151400,276895218100,18460,18530,18530,18450,16403
20240221,151300,276591739160,18520,18500,18530,18500,19902
20240221,151200,276223304090,18500,18420,18500,18400,30525
20240221,151100,275660089610,18420,18450,18460,18380,37952
20240221,151000,274960869690,18440,18300,18460,18300,37120
20240221,150900,274278074680,18300,18340,18340,18260,35511
20240221,150800,273628664560,18340,18350,18380,18310,28326
20240221,150700,273108981340,18350,18390,18400,18340,25509
20240221,150600,272640342220,18380,18320,18420,18300,40246
20240221,150500,271900901450,18300,18350,18360,18220,91138
20240221,150400,270234745330,18340,18330,18380,18310,32315
20240221,150300,269642342790,18330,18430,18430,18330,41702
20240221,150200,268876211550,18430,18490,18490,18410,30479
20240221,150100,268313982310,18490,18520,18520,18470,19663
20240221,150000,267950461440,18510,18480,18550,18470,12100
20240221,145900,267726424740,18480,18560,18570,18460,30493
20240221,145800,267162344680,18560,18480,18580,18470,29030
20240221,145700,266624539920,18480,18430,18530,18400,37891
20240221,145600,265924518530,18430,18380,18430,18380,23882
20240221,145500,265484964100,18380,18340,18430,18310,32612
20240221,145400,264886262520,18340,18410,18420,18260,101471
20240221,145300,263026828780,18410,18360,18480,18350,69761
20240221,145200,261743229160,18380,18600,18620,18310,108561
20240221,145100,259742806990,18600,18500,18670,18490,80452
20240221,145000,258252225270,18500,18500,18500,18500,0
20240221,144900,258252225270,18500,18560,18570,18500,39576
20240221,144800,257519444050,18570,18550,18590,18500,45714
20240221,144700,256671397650,18500,18520,18690,18500,106869
20240221,144600,254689519020,18510,18860,18860,18500,101473
20240221,144500,252792401270,18850,18910,18940,18850,32800
20240221,144400,252172592530,18920,19030,19050,18910,32454
20240221,144300,251556426260,19020,19000,19030,18980,12003
20240221,144200,251328375530,19000,18960,19080,18950,31240
20240221,144100,250734972040,18960,18930,18970,18930,25904
20240221,144000,250244015780,18930,18880,18940,18850,37637
20240221,143900,249532994730,18890,18810,18890,18800,39507
20240221,143800,248788876980,18810,18920,18920,18750,86062
20240221,143700,247170851560,18910,18980,18980,18830,65292
20240221,143600,245937328550,18970,18960,18980,18790,94604
20240221,143500,244150958030,18970,19160,19160,18970,109169
20240221,143400,242069866140,19160,19160,19190,19140,20619
20240221,143300,241674860830,19160,19200,19200,19100,44011
20240221,143200,240832044590,19190,19300,19310,19160,41333
20240221,143100,240037025620,19310,19350,19360,19300,18643
20240221,143000,239676548170,19350,19310,19370,19300,22422
20240221,142900,239242816270,19320,19290,19350,19290,19959
20240221,142800,238857297410,19300,19210,19300,19200,19891
20240221,142700,238474442030,19220,19280,19300,19200,22580
20240221,142600,238039828130,19290,19210,19310,19160,38768
20240221,142500,237294541330,19210,19240,19260,19180,44726
20240221,142400,236434815260,19240,19350,19370,19030,117434
20240221,142300,234178506540,19360,19380,19500,19340,55166
20240221,142200,233108075080,19380,19330,19500,19330,72153
20240221,142100,231706198670,19330,19650,19660,19240,93250
20240221,142000,229889549710,19660,19810,19820,19580,89196
20240221,141900,228132690550,19810,19870,19880,19810,38369
20240221,141800,227371990830,19870,19850,19890,19850,7560
20240221,141700,227221857040,19850,19860,19860,19840,5788
20240221,141600,227106950190,19860,19890,19900,19840,5463
20240221,141500,226998454250,19900,19860,19900,19840,6927
20240221,141400,226860927020,19860,19900,19910,19860,3118
20240221,141300,226798915160,19910,19940,19940,19900,2187
20240221,141200,226755356080,19940,19940,19940,19920,3131
20240221,141100,226692951540,19940,19950,19950,19930,2862
20240221,141000,226635886660,19940,19950,19950,19930,2215
20240221,140900,226591711150,19940,19940,19950,19930,3274
20240221,140800,226526422260,19940,19930,19950,19930,4132
20240221,140700,226444042080,19930,19930,19940,19920,2828
20240221,140600,226387683030,19930,19900,19940,19890,3580
20240221,140500,226316399300,19900,19850,19900,19850,6520
20240221,140400,226186804330,19850,19860,19860,19840,7342
20240221,140300,226041092600,19860,19860,19880,19860,1520
20240221,140200,226010882130,19880,19850,19900,19840,13158
20240221,140100,225749513030,19850,19870,19870,19850,4675
20240221,140000,225656683340,19860,19890,19890,19860,6566
20240221,135900,225526221620,19880,19860,19890,19850,2535
20240221,135800,225475849040,19860,19900,19910,19850,8576
20240221,135700,225305369080,19910,19920,19920,19900,3289
20240221,135600,225239886410,19910,19920,19930,19910,4925
20240221,135500,225141779740,19920,19920,19930,19920,3244
20240221,135400,225077150630,19930,19930,19930,19910,2603
20240221,135300,225025286580,19930,19940,19950,19920,4790
20240221,135200,224929801850,19940,19950,19960,19920,2273
20240221,135100,224884483620,19950,19950,19960,19940,4314
20240221,135000,224798414610,19950,19890,19950,19890,9999
20240221,134900,224599232290,19900,19870,19900,19860,2200
20240221,134800,224555493700,19870,19890,19890,19860,2428
20240221,134700,224507237560,19890,19860,19900,19860,4579
20240221,134600,224416223970,19860,19860,19880,19850,6250
20240221,134500,224292102570,19860,19880,19880,19850,9703
20240221,134400,224099385970,19880,19910,19910,19880,7514
20240221,134300,223949952750,19900,19920,19920,19900,16080
20240221,134200,223629934030,19920,19940,19940,19920,1330
20240221,134100,223603431200,19930,19930,19940,19930,2993
20240221,134000,223543768690,19940,19940,19940,19930,1224
20240221,133900,223519372000,19940,19930,19950,19930,5224
20240221,133800,223415219820,19940,19950,19950,19930,4134
20240221,133700,223332788030,19950,19950,19960,19940,1845
20240221,133600,223295993270,19950,19950,19960,19940,4301
20240221,133500,223210175780,19950,19940,19960,19940,2989
20240221,133400,223150539670,19950,19940,19950,19930,1471
20240221,133300,223121204410,19940,19940,19940,19930,2179
20240221,133200,223077770720,19940,19950,19950,19920,3517
20240221,133100,223007672440,19930,19930,19950,19930,1427
20240221,133000,222979219800,19930,19940,19950,19930,2271
20240221,132900,222933947360,19940,19900,19940,19880,1608
20240221,132800,222901950120,19890,19870,19900,19860,5609
20240221,132700,222790443490,19870,19880,19890,19860,7507
20240221,132600,222641283150,19890,19880,19900,19870,4265
20240221,132500,222556476130,19880,19900,19940,19870,12919
20240221,132400,222299320810,19900,19930,19940,19900,6280
20240221,132300,222174247640,19920,19880,19940,19870,5521
20240221,132200,222064404980,19880,19880,19930,19860,18037
20240221,132100,221705835040,19880,19920,19930,19880,18208
20240221,132000,221343438720,19920,19940,19950,19920,6539
20240221,131900,221213147150,19940,19960,19960,19940,2989
20240221,131800,221153516220,19960,19970,19980,19960,1855
20240221,131700,221116481760,19970,19990,20000,19970,7033
20240221,131600,220975923550,20000,19920,20000,19920,3598
20240221,131500,220904049630,19920,19990,19990,19910,16793
20240221,131400,220569107950,19980,20000,20050,19980,11091
20240221,131300,220347311350,20050,20000,20050,20000,2798
20240221,131200,220291298600,20000,20100,20100,20000,18678
20240221,131100,219917146650,20050,20050,20100,20050,3677
20240221,131000,219843329450,20100,20100,20150,20050,15427
20240221,130900,219533287800,20150,20150,20200,20100,38912
20240221,130800,218748996800,20150,20100,20150,20050,16323
20240221,130700,218420705200,20100,20050,20100,20050,6910
20240221,130600,218281828900,20100,20100,20100,20000,8475
20240221,130500,218111944500,20100,20050,20100,20000,5945
20240221,130400,217992742650,20000,20050,20050,20000,5027
20240221,130300,217892015150,20050,20050,20050,20000,3290
20240221,130200,217826085000,20050,20050,20050,20000,3253
20240221,130100,217760897700,20050,20100,20100,20000,14602
20240221,130000,217468047400,20100,20100,20100,20050,11416
20240221,125900,217238605600,20100,19990,20100,19990,18047
20240221,125800,216877145930,20000,19990,20000,19990,4442
20240221,125700,216788311300,20000,20000,20000,19990,2009
20240221,125600,216748139890,20000,19980,20000,19980,2243
20240221,125500,216703302120,19980,19980,19990,19980,2658
20240221,125400,216650194040,19990,20000,20000,19980,3446
20240221,125300,216581313320,20000,19980,20000,19970,5104
20240221,125200,216479324320,19980,19990,19990,19970,2951
20240221,125100,216420372690,19980,19990,19990,19980,2535
20240221,125000,216369718610,19990,19990,19990,19970,2248
20240221,124900,216324798740,19980,19990,19990,19970,4493
20240221,124800,216235017950,19990,19990,20000,19980,1673
20240221,124700,216201574340,20000,19990,20000,19990,5386
20240221,124600,216093895990,19990,19980,20000,19970,5626
20240221,124500,215981483840,19990,20050,20050,19960,5772
20240221,124400,215866098470,20000,19950,20050,19940,10283
20240221,124300,215660409030,19950,20050,20050,19950,20857
20240221,124200,215243361780,20000,20000,20050,20000,5643
20240221,124100,215130288830,20000,20100,20100,20000,33419
20240221,124000,214459587730,20100,20050,20100,20000,26667
20240221,123900,213924640280,20000,19980,20050,19960,23958
20240221,123800,213445691400,19980,19860,19990,19860,22582
20240221,123700,212995281470,19860,19860,19880,19850,5079
20240221,123600,212894389440,19870,19860,19880,19850,3570
20240221,123500,212823480120,19860,19870,19870,19850,1701
20240221,123400,212789694520,19870,19880,19880,19860,3777
20240221,123300,212714649350,19880,19880,19890,19880,3305
20240221,123200,212648934540,19880,19890,19890,19850,5850
20240221,123100,212532684090,19880,19890,19890,19870,1634
20240221,123000,212500199830,19880,19860,19890,19860,3329
20240221,122900,212434041720,19860,19820,19860,19800,12129
20240221,122800,212193738840,19820,19830,19830,19810,6939
20240221,122700,212056244610,19820,19830,19830,19810,5363
20240221,122600,211949951670,19830,19840,19840,19820,4880
20240221,122500,211853168690,19840,19880,19880,19830,7187
20240221,122400,211710503680,19880,19880,19900,19850,8068
20240221,122300,211550204920,19870,19890,19910,19850,9173
20240221,122200,211367816640,19890,19890,19910,19870,5129
20240221,122100,211265786340,19880,19930,19940,19870,6098
20240221,122000,211144456990,19930,19890,19950,19890,19789
20240221,121900,210750380680,19910,19820,19910,19810,12921
20240221,121800,210494153620,19820,19850,19850,19810,13481
20240221,121700,210226882460,19850,19860,19870,19830,14964
20240221,121600,209929747490,19870,19860,19880,19860,2095
20240221,121500,209888122790,19870,19910,19910,19860,4266
20240221,121400,209803297830,19910,19920,19920,19900,3571
20240221,121300,209732197680,19910,19910,19930,19910,1918
20240221,121200,209694000750,19910,19890,19930,19880,3204
20240221,121100,209630229880,19880,19840,19890,19830,4125
20240221,121000,209548264230,19870,19860,19880,19810,13462
20240221,120900,209281052370,19870,19880,19880,19860,3673
20240221,120800,209208074070,19880,19870,19890,19830,15670
20240221,120700,208896892180,19870,19920,19920,19870,13398
20240221,120600,208630320480,19920,19960,19960,19920,6390
20240221,120500,208502929480,19960,19980,19980,19950,5235
20240221,120400,208398399720,19980,19980,19990,19970,3579
20240221,120300,208326904880,19980,19970,19980,19960,2690
20240221,120200,208273179000,19970,20000,20050,19960,6644
20240221,120100,208140409110,19990,20000,20050,19990,8435
20240221,120000,207971698660,20000,19980,20050,19980,9379
20240221,115900,207784116480,19980,19990,19990,19970,4246
20240221,115800,207699278600,19980,19990,20000,19980,3646
20240221,115700,207626403810,20000,19990,20000,19980,5154
20240221,115600,207523363040,19990,19980,20000,19970,8027
20240221,115500,207362928260,19980,19980,19990,19970,5401
20240221,115400,207255011780,19980,19940,19990,19940,3441
20240221,115300,207186335030,19950,19920,19950,19920,3556
20240221,115200,207115449650,19920,19930,19930,19910,5326
20240221,115100,207009349990,19930,19930,19960,19920,10813
20240221,115000,206793823980,19940,20100,20100,19940,31015
20240221,114900,206173371050,20050,20000,20100,20000,48395
20240221,114800,205203174100,20050,19960,20050,19930,38125
20240221,114700,204440817150,19960,19910,19990,19890,25769
20240221,114600,203927229860,19910,19890,19910,19880,11371
20240221,114500,203701005810,19890,19890,19900,19870,4099
20240221,114400,203619479150,19870,19890,19930,19850,22076
20240221,114300,203180488970,19890,19850,19920,19840,26623
20240221,114200,202651121690,19850,19800,19850,19800,16099
20240221,114100,202332012160,19800,19750,19820,19750,16140
20240221,114000,202012897770,19750,19760,19770,19750,14712
20240221,113900,201722283660,19760,19770,19780,19760,4139
20240221,113800,201640479590,19770,19780,19790,19770,5649
20240221,113700,201528774290,19780,19780,19790,19760,15186
20240221,113600,201228573430,19780,19800,19800,19770,12553
20240221,113500,200980151730,19800,19770,19800,19770,8356
20240221,113400,200814806050,19770,19760,19790,19760,8591
20240221,113300,200644963980,19770,19740,19790,19740,14504
20240221,113200,200358347750,19750,19800,19800,19740,13652
20240221,113100,200088584260,19800,19810,19810,19780,8296
20240221,113000,199924347700,19810,19820,19830,19800,15058
20240221,112900,199626063660,19830,19820,19830,19820,3820
20240221,112800,199550331270,19820,19800,19820,19790,7062
20240221,112700,199410482420,19800,19760,19860,19750,40394
20240221,112600,198611785100,19760,19830,19830,19760,31704
20240221,112500,197984352960,19820,19840,19850,19820,4795
20240221,112400,197889247990,19830,19890,19890,19830,9155
20240221,112300,197707394970,19890,19810,19890,19800,15213
20240221,112200,197405551310,19800,19830,19840,19800,28601
20240221,112100,196838986470,19830,19840,19870,19810,11364
20240221,112000,196613609110,19830,19850,19880,19830,7259
20240221,111900,196469536300,19850,19880,19890,19840,6270
20240221,111800,196344994250,19870,19880,19890,19870,7369
20240221,111700,196198519900,19880,19890,19890,19870,6384
20240221,111600,196071609100,19880,19920,19920,19870,5644
20240221,111500,195959344610,19910,19920,19930,19910,4911
20240221,111400,195861532140,19920,19930,19930,19900,6442
20240221,111300,195733202430,19930,19890,19940,19890,12572
20240221,111200,195482775890,19900,19870,19900,19850,8881
20240221,111100,195306193240,19870,19840,19880,19840,7197
20240221,111000,195163216090,19840,19870,19870,19810,24997
20240221,110900,194667399740,19870,19860,19870,19850,12400
20240221,110800,194421189750,19850,19880,19900,19850,21086
20240221,110700,194002190380,19880,19880,19900,19870,15604
20240221,110600,193691939510,19890,19900,19900,19880,7752
20240221,110500,193537758680,19900,19940,19940,19880,10548
20240221,110400,193327735570,19940,19920,19940,19890,12756
20240221,110300,193073693010,19920,19900,19920,19850,27992
20240221,110200,192517052430,19880,19920,19930,19820,69415
20240221,110100,191137412970,19920,19950,19950,19920,14745
20240221,110000,190843518870,19950,19960,19970,19950,6166
20240221,105900,190720463420,19970,19950,19970,19940,5021
20240221,105800,190620265850,19950,19980,19990,19940,3801
20240221,105700,190544409140,19980,19920,19990,19910,13252
20240221,105600,190279990510,19920,19930,19960,19920,14910
20240221,105500,189982744510,19920,19930,19950,19900,36333
20240221,105400,189259270930,19940,19960,19960,19940,17226
20240221,105300,188915690740,19960,19990,20000,19910,46037
20240221,105200,187997665620,19990,20050,20050,19990,7446
20240221,105100,187848711110,20000,20050,20100,20000,3118
20240221,105000,187786231160,20050,20050,20100,19950,50334
20240221,104900,186779813600,20000,20050,20050,20000,14660
20240221,104800,186486412500,20000,20050,20100,20000,19264
20240221,104700,186100323750,20050,20150,20150,20050,25265
20240221,104600,185592547550,20200,20100,20200,20100,18831
20240221,104500,185213163450,20150,20050,20150,20050,21125
20240221,104400,184788543200,20050,20050,20100,20050,9123
20240221,104300,184605603800,20050,20050,20100,20050,3738
20240221,104200,184530603450,20100,20100,20100,20050,4343
20240221,104100,184443488950,20100,20050,20100,20050,6198
20240221,104000,184319175550,20050,20100,20100,20050,5713
20240221,103900,184204543500,20100,20100,20100,20050,11225
20240221,103800,183979327150,20100,20050,20100,20050,4009
20240221,103700,183898844650,20100,20000,20100,20000,13148
20240221,103600,183634814500,20050,19960,20050,19950,36803
20240221,103500,182899181990,19970,19990,20000,19970,18245
20240221,103400,182534670350,19990,20000,20050,19990,17394
20240221,103300,182186724170,20000,20000,20050,20000,8910
20240221,103200,182008323570,20000,20050,20050,19980,19128
20240221,103100,181625790640,20050,20050,20100,20000,9841
20240221,103000,181428651540,20050,19960,20100,19960,23583
20240221,102900,180956773460,19960,20050,20100,19960,30059
20240221,102800,180355559580,20050,20050,20100,20050,5864
20240221,102700,180237925930,20050,20100,20150,20050,18024
20240221,102600,179875480380,20100,20150,20150,20100,8316
20240221,102500,179708136530,20150,20050,20150,20050,23699
20240221,102400,179232024130,20050,19960,20100,19950,25571
20240221,102300,178719664120,19930,20100,20100,19930,132069
20240221,102200,176080128950,20100,20150,20200,20050,46708
20240221,102100,175141102500,20150,20100,20200,20100,22325
20240221,102000,174691435050,20050,20050,20100,20050,18908
20240221,101900,174311626750,20100,20100,20100,20050,16403
20240221,101800,173982683650,20100,20050,20100,20050,16229
20240221,101700,173657092050,20050,20050,20100,20000,13564
20240221,101600,173385023550,20050,20050,20100,20000,28280
20240221,101500,172818007950,20100,20100,20150,20050,13950
20240221,101400,172537582150,20100,20150,20150,20000,69435
20240221,101300,171145532550,20100,20100,20150,20100,10706
20240221,101200,170930249100,20100,20150,20200,20100,14986
20240221,101100,170628302900,20150,20150,20200,20150,3520
20240221,101000,170557319450,20150,20200,20200,20100,27004
20240221,100900,170013570250,20100,20150,20200,20100,22373
20240221,100800,169562833650,20200,20250,20250,20150,22668
20240221,100700,169104542650,20250,20200,20250,20200,9481
20240221,100600,168912775500,20200,20200,20250,20200,10698
20240221,100500,168696291350,20250,20150,20250,20100,20320
20240221,100400,168286373450,20100,20200,20200,20100,15406
20240221,100300,167976093100,20200,20150,20200,20050,50534
20240221,100200,166959231250,20100,20200,20250,20000,126521
20240221,100100,164415903900,20200,20250,20300,20200,15393
20240221,100000,164104619500,20250,20200,20300,20200,15920
20240221,095900,163782086900,20200,20350,20350,20200,37920
20240221,095800,163014485600,20350,20300,20350,20250,15322
20240221,095700,162703406000,20300,20450,20500,20300,44618
20240221,095600,161794125200,20500,20450,20500,20400,14417
20240221,095500,161499384350,20400,20400,20450,20350,15869
20240221,095400,161175305050,20450,20350,20450,20300,29265
20240221,095300,160579413700,20350,20400,20450,20350,20880
20240221,095200,160154066700,20400,20450,20500,20350,50130
20240221,095100,159131079250,20500,20450,20500,20400,32427
20240221,095000,158467715900,20450,20450,20500,20400,45599
20240221,094900,157534571700,20500,20500,20550,20400,52664
20240221,094800,156456924200,20550,20400,20550,20350,93987
20240221,094700,154533081800,20400,20300,20400,20200,45301
20240221,094600,153612313100,20250,20250,20350,20250,35894
20240221,094500,152884039300,20250,20350,20350,20200,44075
20240221,094400,151990008550,20300,20300,20350,20250,40103
20240221,094300,151176059350,20300,20200,20300,20100,104163
20240221,094200,149075665550,20200,20300,20300,20150,85531
20240221,094100,147347137000,20250,20300,20350,20200,98657
20240221,094000,145347860150,20350,20150,20350,20150,102928
20240221,093900,143263213500,20200,20500,20500,20150,222920
20240221,093800,138730083050,20500,20650,20650,20500,107177
20240221,093700,136527956550,20600,20800,20850,20600,55826
20240221,093600,135370672950,20800,20650,20800,20600,57415
20240221,093500,134179617450,20600,20650,20700,20550,37981
20240221,093400,133397092500,20650,20700,20700,20550,59743
20240221,093300,132166775150,20650,20650,20700,20600,20597
20240221,093200,131741706150,20650,20700,20750,20600,41882
20240221,093100,130876178000,20750,20700,20750,20650,22894
20240221,093000,130401976650,20700,20800,20850,20700,60234
20240221,092900,129151775650,20850,20650,20850,20600,96427
20240221,092800,127149225550,20650,20550,20700,20550,39909
20240221,092700,126326276450,20550,20650,20650,20550,43362
20240221,092600,125433579150,20650,20550,20700,20550,56136
20240221,092500,124275606400,20600,20500,20650,20500,71815
20240221,092400,122798144600,20550,20850,20850,20400,217207
20240221,092300,118332347900,20850,20600,20850,20550,90345
20240221,092200,116464505550,20600,20650,20700,20600,74675
20240221,092100,114922671850,20650,20700,20750,20500,150301
20240221,092000,111825387300,20750,20900,20950,20500,255024
20240221,091900,106549957200,20900,21100,21150,20850,119838
20240221,091800,104030144900,21100,20800,21100,20800,112328
20240221,091700,101668358550,20800,20950,21050,20750,129603
20240221,091600,98965194300,21000,20900,21100,20850,124477
20240221,091500,96352206450,20850,21100,21100,20800,170162
20240221,091400,92798082300,21100,21150,21150,20900,286137
20240221,091300,86788536750,21150,21300,21300,21100,87956
20240221,091200,84924787350,21250,21300,21350,21150,116469
20240221,091100,82452567750,21350,21400,21400,21150,127804
20240221,091000,79730956350,21400,21150,21450,21100,219200
20240221,090900,75058117950,21100,21400,21550,21100,317625
20240221,090800,68295817400,21350,21550,21550,21300,255088
20240221,090700,62837073950,21550,21350,21550,21200,337753
20240221,090600,55626306850,21400,21200,21500,21150,578923
20240221,090500,43246340250,21200,20750,21250,20700,549139
20240221,090400,31684587700,20750,20800,20850,20600,140839
20240221,090300,28765056450,20850,20800,20850,20650,194010
20240221,090200,24734786450,20800,20550,20900,20400,268017
20240221,090100,19185814200,20550,20650,20900,20500,352289
20240221,090000,11878889950,20600,20550,20850,20500,574863