KissMeData/000150/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,183000,15664523300,95900,95900,95900,95900,2061
20240226,182900,15664523300,95900,95900,95900,95900,0
20240226,182800,15664523300,95900,95900,95900,95900,0
20240226,182700,15664523300,95900,95900,95900,95900,0
20240226,182600,15664523300,95900,95900,95900,95900,0
20240226,182500,15664523300,95900,95900,95900,95900,0
20240226,182400,15664523300,95900,95900,95900,95900,0
20240226,182300,15664523300,95900,95900,95900,95900,0
20240226,182200,15664523300,95900,95900,95900,95900,0
20240226,182100,15664523300,95900,95900,95900,95900,0
20240226,182000,15664523300,95900,95900,95900,95900,0
20240226,181900,15664523300,95900,95900,95900,95900,0
20240226,181800,15664523300,95900,95900,95900,95900,0
20240226,181700,15664523300,95900,95900,95900,95900,0
20240226,181600,15664523300,95900,95900,95900,95900,0
20240226,181500,15664523300,95900,95900,95900,95900,0
20240226,181400,15664523300,95900,95900,95900,95900,0
20240226,181300,15664523300,95900,95900,95900,95900,0
20240226,181200,15664523300,95900,95900,95900,95900,0
20240226,181100,15664523300,95900,95900,95900,95900,0
20240226,181000,15664523300,95900,95900,95900,95900,0
20240226,180900,15664523300,95900,95900,95900,95900,0
20240226,180800,15664523300,95900,95900,95900,95900,0
20240226,180700,15664523300,95900,95900,95900,95900,0
20240226,180600,15664523300,95900,95900,95900,95900,0
20240226,180500,15664523300,95900,95900,95900,95900,0
20240226,180400,15664523300,95900,95900,95900,95900,0
20240226,180300,15664523300,95900,95900,95900,95900,0
20240226,180200,15664523300,95900,95900,95900,95900,0
20240226,180100,15664523300,95900,95900,95900,95900,0
20240226,180000,15664523300,95900,95900,95900,95900,2061
20240226,175900,15664523300,95900,95900,95900,95900,0
20240226,175800,15664523300,95900,95900,95900,95900,0
20240226,175700,15664523300,95900,95900,95900,95900,0
20240226,175600,15664523300,95900,95900,95900,95900,0
20240226,175500,15664523300,95900,95900,95900,95900,0
20240226,175400,15664523300,95900,95900,95900,95900,0
20240226,175300,15664523300,95900,95900,95900,95900,0
20240226,175200,15664523300,95900,95900,95900,95900,0
20240226,175100,15664523300,95900,95900,95900,95900,0
20240226,175000,15664523300,95900,95900,95900,95900,0
20240226,174900,15664523300,95900,95900,95900,95900,0
20240226,174800,15664523300,95900,95900,95900,95900,0
20240226,174700,15664523300,95900,95900,95900,95900,0
20240226,174600,15664523300,95900,95900,95900,95900,0
20240226,174500,15664523300,95900,95900,95900,95900,0
20240226,174400,15664523300,95900,95900,95900,95900,0
20240226,174300,15664523300,95900,95900,95900,95900,0
20240226,174200,15664523300,95900,95900,95900,95900,0
20240226,174100,15664523300,95900,95900,95900,95900,0
20240226,174000,15664523300,95900,95900,95900,95900,0
20240226,173900,15664523300,95900,95900,95900,95900,0
20240226,173800,15664523300,95900,95900,95900,95900,0
20240226,173700,15664523300,95900,95900,95900,95900,0
20240226,173600,15664523300,95900,95900,95900,95900,0
20240226,173500,15664523300,95900,95900,95900,95900,0
20240226,173400,15664523300,95900,95900,95900,95900,0
20240226,173300,15664523300,95900,95900,95900,95900,0
20240226,173200,15664523300,95900,95900,95900,95900,0
20240226,173100,15664523300,95900,95900,95900,95900,0
20240226,173000,15664523300,95900,95900,95900,95900,2061
20240226,172900,15664523300,95900,95900,95900,95900,0
20240226,172800,15664523300,95900,95900,95900,95900,0
20240226,172700,15664523300,95900,95900,95900,95900,0
20240226,172600,15664523300,95900,95900,95900,95900,0
20240226,172500,15664523300,95900,95900,95900,95900,0
20240226,172400,15664523300,95900,95900,95900,95900,0
20240226,172300,15664523300,95900,95900,95900,95900,0
20240226,172200,15664523300,95900,95900,95900,95900,0
20240226,172100,15664523300,95900,95900,95900,95900,0
20240226,172000,15664523300,95900,95900,95900,95900,0
20240226,171900,15664523300,95900,95900,95900,95900,0
20240226,171800,15664523300,95900,95900,95900,95900,0
20240226,171700,15664523300,95900,95900,95900,95900,0
20240226,171600,15664523300,95900,95900,95900,95900,0
20240226,171500,15664523300,95900,95900,95900,95900,0
20240226,171400,15664523300,95900,95900,95900,95900,0
20240226,171300,15664523300,95900,95900,95900,95900,0
20240226,171200,15664523300,95900,95900,95900,95900,0
20240226,171100,15664523300,95900,95900,95900,95900,0
20240226,171000,15664523300,95900,95900,95900,95900,0
20240226,170900,15664523300,95900,95900,95900,95900,0
20240226,170800,15664523300,95900,95900,95900,95900,0
20240226,170700,15664523300,95900,95900,95900,95900,0
20240226,170600,15664523300,95900,95900,95900,95900,0
20240226,170500,15664523300,95900,95900,95900,95900,0
20240226,170400,15664523300,95900,95900,95900,95900,0
20240226,170300,15664523300,95900,95900,95900,95900,0
20240226,170200,15664523300,95900,95900,95900,95900,0
20240226,170100,15664523300,95900,95900,95900,95900,0
20240226,170000,15664523300,95900,95900,95900,95900,2061
20240226,165900,15664523300,95900,95900,95900,95900,0
20240226,165800,15664523300,95900,95900,95900,95900,0
20240226,165700,15664523300,95900,95900,95900,95900,0
20240226,165600,15664523300,95900,95900,95900,95900,0
20240226,165500,15664523300,95900,95900,95900,95900,0
20240226,165400,15664523300,95900,95900,95900,95900,0
20240226,165300,15664523300,95900,95900,95900,95900,0
20240226,165200,15664523300,95900,95900,95900,95900,0
20240226,165100,15664523300,95900,95900,95900,95900,0
20240226,165000,15664523300,95900,95900,95900,95900,0
20240226,164900,15664523300,95900,95900,95900,95900,0
20240226,164800,15664523300,95900,95900,95900,95900,0
20240226,164700,15664523300,95900,95900,95900,95900,0
20240226,164600,15664523300,95900,95900,95900,95900,0
20240226,164500,15664523300,95900,95900,95900,95900,0
20240226,164400,15664523300,95900,95900,95900,95900,0
20240226,164300,15664523300,95900,95900,95900,95900,0
20240226,164200,15664523300,95900,95900,95900,95900,0
20240226,164100,15664523300,95900,95900,95900,95900,0
20240226,164000,15664523300,95900,95900,95900,95900,0
20240226,163900,15664523300,95900,95900,95900,95900,0
20240226,163800,15664523300,95900,95900,95900,95900,0
20240226,163700,15664523300,95900,95900,95900,95900,0
20240226,163600,15664523300,95900,95900,95900,95900,0
20240226,163500,15664523300,95900,95900,95900,95900,0
20240226,163400,15664523300,95900,95900,95900,95900,0
20240226,163300,15664523300,95900,95900,95900,95900,0
20240226,163200,15664523300,95900,95900,95900,95900,0
20240226,163100,15664523300,95900,95900,95900,95900,0
20240226,163000,15664523300,95900,95900,95900,95900,2061
20240226,162900,15664523300,95900,95900,95900,95900,0
20240226,162800,15664523300,95900,95900,95900,95900,0
20240226,162700,15664523300,95900,95900,95900,95900,0
20240226,162600,15664523300,95900,95900,95900,95900,0
20240226,162500,15664523300,95900,95900,95900,95900,0
20240226,162400,15664523300,95900,95900,95900,95900,0
20240226,162300,15664523300,95900,95900,95900,95900,0
20240226,162200,15664523300,95900,95900,95900,95900,0
20240226,162100,15664523300,95900,95900,95900,95900,0
20240226,162000,15664523300,95900,95900,95900,95900,0
20240226,161900,15664523300,95900,95900,95900,95900,0
20240226,161800,15664523300,95900,95900,95900,95900,0
20240226,161700,15664523300,95900,95900,95900,95900,0
20240226,161600,15664523300,95900,95900,95900,95900,0
20240226,161500,15664523300,95900,95900,95900,95900,0
20240226,161400,15664523300,95900,95900,95900,95900,0
20240226,161300,15664523300,95900,95900,95900,95900,0
20240226,161200,15664523300,95900,95900,95900,95900,0
20240226,161100,15664523300,95900,95900,95900,95900,0
20240226,161000,15664523300,95900,95900,95900,95900,0
20240226,160900,15664523300,95900,95900,95900,95900,0
20240226,160800,15664523300,95900,95900,95900,95900,0
20240226,160700,15664523300,95900,95900,95900,95900,0
20240226,160600,15664523300,95900,95900,95900,95900,0
20240226,160500,15664523300,95900,95900,95900,95900,0
20240226,160400,15664523300,95900,95900,95900,95900,0
20240226,160300,15664523300,95900,95900,95900,95900,0
20240226,160200,15664523300,95900,95900,95900,95900,0
20240226,160100,15664523300,95900,95900,95900,95900,0
20240226,160000,15664523300,95900,95900,95900,95900,2061
20240226,155900,15664523300,95900,95900,95900,95900,0
20240226,155800,15664523300,95900,95900,95900,95900,0
20240226,155700,15664523300,95900,95900,95900,95900,0
20240226,155600,15664523300,95900,95900,95900,95900,0
20240226,155500,15664523300,95900,95900,95900,95900,0
20240226,155400,15664523300,95900,95900,95900,95900,0
20240226,155300,15664523300,95900,95900,95900,95900,0
20240226,155200,15664523300,95900,95900,95900,95900,0
20240226,155100,15664523300,95900,95900,95900,95900,0
20240226,155000,15664523300,95900,95900,95900,95900,0
20240226,154900,15664523300,95900,95900,95900,95900,0
20240226,154800,15664523300,95900,95900,95900,95900,0
20240226,154700,15664523300,95900,95900,95900,95900,0
20240226,154600,15664523300,95900,95900,95900,95900,0
20240226,154500,15664523300,95900,95900,95900,95900,0
20240226,154400,15664523300,95900,95900,95900,95900,0
20240226,154300,15664523300,95900,95900,95900,95900,0
20240226,154200,15664523300,95900,95900,95900,95900,0
20240226,154100,15664523300,95900,95900,95900,95900,0
20240226,154000,15664523300,95900,95900,95900,95900,0
20240226,153900,15664523300,95900,95900,95900,95900,0
20240226,153800,15664523300,95900,95900,95900,95900,0
20240226,153700,15664523300,95900,95900,95900,95900,0
20240226,153600,15664523300,95900,95900,95900,95900,0
20240226,153500,15664523300,95900,95900,95900,95900,0
20240226,153400,15664523300,95900,95900,95900,95900,0
20240226,153300,15664523300,95900,95900,95900,95900,0
20240226,153200,15664523300,95900,95900,95900,95900,0
20240226,153100,15664523300,95900,95900,95900,95900,0
20240226,153000,15664523300,95900,95900,95900,95900,4122
20240226,152900,15466873400,96500,96500,96500,96500,0
20240226,152800,15466873400,96500,96500,96500,96500,0
20240226,152700,15466873400,96500,96500,96500,96500,0
20240226,152600,15466873400,96500,96500,96500,96500,0
20240226,152500,15466873400,96500,96500,96500,96500,0
20240226,152400,15466873400,96500,96500,96500,96500,0
20240226,152300,15466873400,96500,96500,96500,96500,0
20240226,152200,15466873400,96500,96500,96500,96500,0
20240226,152100,15466873400,96500,96500,96500,96500,0
20240226,152000,15466873400,96500,96500,96500,96500,0
20240226,151900,15466873400,96500,96100,96500,96000,299
20240226,151800,15438117800,96200,96400,96800,96000,947
20240226,151700,15347034300,96400,96500,96700,96400,284
20240226,151600,15319594500,96500,96700,97000,96500,818
20240226,151500,15240393900,96900,96800,96900,96600,1026
20240226,151400,15141103400,96800,96500,96800,96400,1156
20240226,151300,15029443300,96500,96600,96700,96300,784
20240226,151200,14953737000,96700,96900,97000,96600,1022
20240226,151100,14854797700,97000,96800,97000,96800,943
20240226,151000,14763405200,96900,97000,97200,96900,1575
20240226,150900,14610535600,97000,97000,97100,96900,1470
20240226,150800,14467994600,97000,96500,97000,96400,1474
20240226,150700,14325472600,96500,96000,96500,95900,3093
20240226,150600,14028159000,95900,95900,96000,95900,268
20240226,150500,14002435400,95900,95900,96000,95800,95
20240226,150400,13993325600,95900,95900,95900,95800,204
20240226,150300,13973764500,95900,95800,95900,95800,404
20240226,150200,13935022500,95900,95900,95900,95800,151
20240226,150100,13920542900,95800,95900,95900,95800,105
20240226,150000,13910477500,95800,95900,95900,95800,39
20240226,145900,13906737800,95800,95800,95800,95800,206
20240226,145800,13887003000,95900,95800,95900,95700,208
20240226,145700,13867075500,95800,95800,95800,95800,309
20240226,145600,13837473300,95800,95700,95900,95700,140
20240226,145500,13824068700,95900,95800,95900,95700,801
20240226,145400,13747332500,95900,95800,95900,95800,74
20240226,145300,13740241600,95900,95800,95900,95800,251
20240226,145200,13716185100,95800,95900,95900,95800,102
20240226,145100,13706410700,95800,95800,95900,95800,108
20240226,145000,13696062500,95800,95800,95900,95800,239
20240226,144900,13673159000,95900,95800,95900,95800,88
20240226,144800,13664726800,95800,95800,95900,95800,229
20240226,144700,13642786000,95900,95800,95900,95800,299
20240226,144600,13614140000,95900,95800,95900,95800,30
20240226,144500,13611264300,95800,95900,95900,95800,324
20240226,144400,13580202900,95900,95900,96000,95900,78
20240226,144300,13572718500,95900,95900,96000,95900,99
20240226,144200,13563223000,95900,95900,96000,95900,383
20240226,144100,13526487700,96000,95900,96000,95900,73
20240226,144000,13519486100,96000,96000,96000,95900,13
20240226,143900,13518238200,95900,95900,96000,95900,7
20240226,143800,13517566700,95900,96000,96000,95900,101
20240226,143700,13507880700,96000,95900,96000,95900,124
20240226,143600,13495980900,96000,95800,96000,95800,982
20240226,143500,13401810900,95800,95800,95900,95800,671
20240226,143400,13337518800,95800,95900,95900,95800,721
20240226,143300,13268396800,96000,96000,96000,95900,650
20240226,143200,13206059800,95900,96000,96000,95900,384
20240226,143100,13169202000,96000,96000,96100,96000,218
20240226,143000,13148262600,96000,96000,96100,96000,181
20240226,142900,13130883900,96100,96000,96100,96000,1189
20240226,142800,13016704500,96000,96000,96100,95900,517
20240226,142700,12967068600,96000,96000,96100,96000,648
20240226,142600,12904852100,96000,96100,96100,96000,1765
20240226,142500,12735381300,96100,96100,96200,96100,47
20240226,142400,12730862400,96100,96200,96200,96100,1294
20240226,142300,12606505000,96200,96100,96200,96100,63
20240226,142200,12600448300,96100,96100,96200,96100,80
20240226,142100,12592759000,96100,96200,96200,96100,223
20240226,142000,12571306500,96300,96200,96300,96200,98
20240226,141900,12561874500,96200,96200,96200,96200,1106
20240226,141800,12455477300,96200,96300,96300,96200,98
20240226,141700,12446044900,96300,96200,96300,96200,83
20240226,141600,12438059800,96200,96200,96200,96200,46
20240226,141500,12433634600,96200,96300,96300,96200,121
20240226,141400,12421992400,96200,96300,96300,96200,34
20240226,141300,12418719300,96200,96200,96300,96200,38
20240226,141200,12415060900,96200,96200,96300,96200,137
20240226,141100,12401879000,96200,96200,96300,96200,134
20240226,141000,12388976500,96200,96300,96300,96200,70
20240226,140900,12382242300,96100,96200,96300,96100,200
20240226,140800,12363002600,96200,96100,96300,96100,624
20240226,140700,12302996600,96200,96300,96300,96200,1659
20240226,140600,12143354500,96300,96300,96300,96300,6
20240226,140500,12142776700,96300,96400,96400,96300,121
20240226,140400,12131123100,96300,96300,96300,96300,60
20240226,140300,12125345100,96300,96300,96300,96300,74
20240226,140200,12118218900,96300,96400,96400,96300,89
20240226,140100,12109647500,96400,96400,96500,96400,260
20240226,140000,12084581700,96500,96500,96500,96400,199
20240226,135900,12065378400,96500,96400,96500,96300,425
20240226,135800,12024399700,96300,96400,96400,96300,186
20240226,135700,12006479500,96300,96300,96400,96300,228
20240226,135600,11984506500,96300,96400,96400,96300,167
20240226,135500,11968420800,96400,96300,96400,96300,70
20240226,135400,11961675600,96300,96300,96400,96300,100
20240226,135300,11952045400,96300,96400,96400,96300,116
20240226,135200,11940873300,96300,96400,96400,96300,90
20240226,135100,11932205700,96300,96300,96300,96300,149
20240226,135000,11917857000,96300,96300,96400,96200,477
20240226,134900,11871922600,96200,96300,96300,96200,62
20240226,134800,11865958100,96300,96300,96300,96300,782
20240226,134700,11790651500,96300,96400,96500,96300,265
20240226,134600,11765108800,96500,96400,96500,96400,144
20240226,134500,11751223500,96500,96400,96500,96400,25
20240226,134400,11748812400,96400,96400,96600,96400,18
20240226,134300,11747076500,96400,96600,96600,96300,124
20240226,134200,11735118800,96600,96300,96600,96300,373
20240226,134100,11699136000,96300,96500,96500,96300,46
20240226,134000,11694700800,96400,96400,96500,96300,132
20240226,133900,11681975000,96400,96400,96500,96400,661
20240226,133800,11618248900,96400,96500,96500,96400,134
20240226,133700,11605323200,96500,96500,96600,96500,211
20240226,133600,11584961500,96500,96600,96700,96400,478
20240226,133500,11538825700,96600,96500,96600,96500,18
20240226,133400,11537087000,96500,96500,96700,96400,153
20240226,133300,11522307900,96400,96400,96600,96400,90
20240226,133200,11513628900,96500,96500,96600,96400,179
20240226,133100,11496354800,96500,96500,96500,96400,89
20240226,133000,11487767200,96400,96400,96400,96400,323
20240226,132900,11456630000,96400,96500,96500,96400,438
20240226,132800,11414403300,96400,96500,96500,96400,247
20240226,132700,11390568500,96600,96600,96600,96500,146
20240226,132600,11376468500,96500,96500,96500,96500,79
20240226,132500,11368845000,96400,96400,96500,96400,149
20240226,132400,11354477400,96400,96300,96500,96300,118
20240226,132300,11343102400,96300,96400,96500,96300,311
20240226,132200,11313120800,96400,96500,96500,96400,417
20240226,132100,11272920400,96500,96500,96500,96400,278
20240226,132000,11246098700,96400,96400,96600,96400,84
20240226,131900,11237990700,96500,96500,96500,96500,71
20240226,131800,11231139200,96400,96500,96700,96400,354
20240226,131700,11196987800,96500,96500,96800,96400,285
20240226,131600,11169447700,96400,96300,96400,96300,215
20240226,131500,11148727500,96300,96500,96600,96300,326
20240226,131400,11117281300,96500,96300,96500,96300,30
20240226,131300,11114389300,96300,96700,96700,96300,1917
20240226,131200,10929627000,96700,96600,96700,96600,144
20240226,131100,10915713100,96600,96600,96700,96600,160
20240226,131000,10900256400,96600,96600,96700,96500,1090
20240226,130900,10794991100,96700,97000,97200,96700,907
20240226,130800,10706970100,97000,96800,97100,96800,1096
20240226,130700,10600771300,96900,96900,97000,96700,1096
20240226,130600,10494718500,97000,97100,97200,96900,1393
20240226,130500,10359679300,97200,97000,97200,97000,15
20240226,130400,10358221700,97200,97200,97200,97100,885
20240226,130300,10272255000,97300,97300,97300,97200,188
20240226,130200,10253979500,97200,97200,97300,97200,81
20240226,130100,10246103700,97300,97200,97300,97200,976
20240226,130000,10151221900,97300,97300,97400,97300,174
20240226,125900,10134291300,97300,97500,97500,97300,103
20240226,125800,10124264000,97400,97400,97400,97400,54
20240226,125700,10119004400,97400,97500,97500,97400,91
20240226,125600,10110140900,97500,97600,97600,97500,251
20240226,125500,10085659100,97600,97600,97600,97600,110
20240226,125400,10074923100,97600,97600,97700,97600,145
20240226,125300,10060769700,97600,97700,97700,97600,189
20240226,125200,10042309500,97700,97700,97700,97700,86
20240226,125100,10033907300,97700,97700,97700,97700,28
20240226,125000,10031171700,97700,97700,97800,97700,68
20240226,124900,10024527600,97700,97700,97700,97700,96
20240226,124800,10015148400,97700,97700,97700,97700,55
20240226,124700,10009774900,97700,97900,97900,97700,59
20240226,124600,10004008200,97700,97800,97800,97700,42
20240226,124500,9999901000,97800,97900,97900,97800,43
20240226,124400,9995693200,97900,98000,98000,97900,110
20240226,124300,9984923700,97900,98000,98000,97800,139
20240226,124200,9971321900,97800,97800,98100,97700,422
20240226,124100,9929978500,97700,97700,97800,97700,120
20240226,124000,9918253900,97700,97700,97800,97700,110
20240226,123900,9907504400,97700,97700,97700,97600,75
20240226,123800,9900177400,97700,97800,97900,97700,192
20240226,123700,9881409600,97700,97800,97800,97700,76
20240226,123600,9873977800,97800,97800,97800,97700,188
20240226,123500,9855597100,97700,97900,97900,97700,58
20240226,123400,9849926100,97900,97800,97900,97800,59
20240226,123300,9844153900,97700,97800,97900,97700,34
20240226,123200,9840828200,97700,97800,97900,97700,55
20240226,123100,9835448800,97800,97800,97900,97800,254
20240226,123000,9810593900,97800,97800,97800,97700,116
20240226,122900,9799250200,97600,97800,97800,97600,70
20240226,122800,9792411700,97600,97800,97800,97600,284
20240226,122700,9764652000,97800,97700,97800,97700,12
20240226,122600,9763479000,97700,98000,98000,97700,69
20240226,122500,9756727900,97800,97900,97900,97800,16
20240226,122400,9755162900,97800,98000,98000,97800,158
20240226,122300,9739691900,98000,98300,98300,97900,51
20240226,122200,9734693500,97900,98200,98200,97900,181
20240226,122100,9716933800,98300,98100,98500,98100,494
20240226,122000,9668342800,98000,98000,98100,97900,171
20240226,121900,9651570900,97900,97900,98100,97900,232
20240226,121800,9628844300,97900,97800,98000,97800,84
20240226,121700,9620618400,97700,97900,97900,97700,97
20240226,121600,9611134400,98100,98000,98200,97900,141
20240226,121500,9597304000,97800,98000,98000,97800,110
20240226,121400,9586533300,98000,98100,98100,98000,17
20240226,121300,9584866500,98100,98100,98200,98100,170
20240226,121200,9568189300,98100,98200,98200,98100,76
20240226,121100,9560732500,98200,98000,98200,98000,40
20240226,121000,9556807900,98000,97800,98100,97800,350
20240226,120900,9522545700,97800,97600,97800,97600,153
20240226,120800,9507597100,97500,97600,97700,97500,19
20240226,120700,9505741300,97600,97600,97700,97600,116
20240226,120600,9494418600,97600,97700,97700,97600,82
20240226,120500,9486413900,97600,97600,97800,97600,157
20240226,120400,9471089200,97600,97600,97800,97600,42
20240226,120300,9466989000,97800,97600,97800,97600,197
20240226,120200,9447740600,97600,97800,97900,97600,66
20240226,120100,9441289400,97900,97800,97900,97800,30
20240226,120000,9438354700,97800,97800,97800,97800,61
20240226,115900,9432388900,97800,97800,97900,97800,156
20240226,115800,9417121200,97900,97700,97900,97700,88
20240226,115700,9408509100,97700,97700,97700,97700,333
20240226,115600,9375975000,97700,97900,97900,97700,43
20240226,115500,9371770900,97900,98000,98000,97900,102
20240226,115400,9361775900,98000,98000,98200,98000,54
20240226,115300,9356479100,97900,97900,98100,97800,227
20240226,115200,9334243900,97800,97600,97900,97500,300
20240226,115100,9304952300,97500,97600,97600,97500,94
20240226,115000,9295778200,97600,97700,97700,97600,134
20240226,114900,9282697400,97700,97700,97700,97700,91
20240226,114800,9273806700,97700,97800,97800,97700,141
20240226,114700,9260023900,97800,97800,97800,97700,25
20240226,114600,9257579600,97800,97600,97900,97600,390
20240226,114500,9219459800,97500,97500,97500,97500,13
20240226,114400,9218192300,97400,97600,97800,97400,103
20240226,114300,9208142100,97600,97500,97800,97500,77
20240226,114200,9200625000,97500,97400,97500,97300,91
20240226,114100,9191759300,97500,97500,97600,97400,140
20240226,114000,9178113700,97600,97600,97600,97500,37
20240226,113900,9174503300,97600,97600,97700,97600,55
20240226,113800,9169131300,97500,97400,97800,97400,371
20240226,113700,9132962800,97300,97400,97400,97300,212
20240226,113600,9112327800,97400,97400,97500,97400,143
20240226,113500,9098399500,97400,97400,97400,97400,17
20240226,113400,9096743700,97400,97600,97700,97400,52
20240226,113300,9091671500,97700,97800,97800,97700,27
20240226,113200,9089032400,97600,97700,97800,97600,81
20240226,113100,9081120500,97700,97700,97800,97700,97
20240226,113000,9071643000,97700,97800,97900,97700,188
20240226,112900,9053260500,97800,97800,97800,97700,49
20240226,112800,9048468900,97800,97600,97800,97600,91
20240226,112700,9039579100,97600,97700,97700,97600,60
20240226,112600,9033718100,97800,97700,97900,97600,349
20240226,112500,8999591300,97600,97200,97700,97200,402
20240226,112400,8960414500,97200,97200,97400,97100,118
20240226,112300,8948941200,97200,97400,97400,97200,111
20240226,112200,8938148600,97400,97200,97400,97200,114
20240226,112100,8927055600,97100,97200,97200,97100,54
20240226,112000,8921807000,97300,97100,97300,97100,192
20240226,111900,8903143900,97200,97100,97200,97100,65
20240226,111800,8896831900,97100,97100,97100,97100,69
20240226,111700,8890132000,97100,97100,97200,97000,169
20240226,111600,8873721100,97100,97000,97100,96900,254
20240226,111500,8849069300,97000,97000,97200,97000,270
20240226,111400,8822858500,97000,96900,97200,96900,110
20240226,111300,8812191800,97000,96800,97500,96800,689
20240226,111200,8745341800,96800,96800,96800,96800,51
20240226,111100,8740405000,96800,97000,97000,96800,200
20240226,111000,8721026300,97000,96900,97000,96900,92
20240226,110900,8712110200,96900,96900,96900,96900,75
20240226,110800,8704842700,96900,96900,97100,96900,178
20240226,110700,8687592900,96900,97000,97100,96900,40
20240226,110600,8683715000,97000,97000,97100,97000,129
20240226,110500,8671200000,97000,97000,97100,97000,93
20240226,110400,8662178600,97100,96900,97500,96900,513
20240226,110300,8612278800,97000,96900,97000,96800,100
20240226,110200,8602590700,96900,96800,96900,96700,336
20240226,110100,8570055400,96800,96700,96900,96700,429
20240226,110000,8528537000,96800,96800,96800,96700,87
20240226,105900,8520121300,96700,96800,96900,96700,151
20240226,105800,8505506500,96800,96800,96900,96700,72
20240226,105700,8498535300,96800,96900,96900,96700,917
20240226,105600,8409767400,96900,96900,97100,96800,391
20240226,105500,8371882000,96900,97000,97100,96900,432
20240226,105400,8329990400,97000,97000,97200,97000,267
20240226,105300,8304079900,97200,97000,97200,97000,326
20240226,105200,8272439300,97000,97000,97400,97000,175
20240226,105100,8255435300,97400,97100,97400,97000,151
20240226,105000,8240771100,97100,97100,97100,97000,331
20240226,104900,8208658300,97100,97000,97100,97000,157
20240226,104800,8193417000,97000,97000,97100,96900,155
20240226,104700,8178379600,96900,96900,97500,96900,426
20240226,104600,8137049400,96900,97100,97200,96900,845
20240226,104500,8055067800,97200,97200,97200,97000,413
20240226,104400,8014968100,97200,97300,97300,97100,148
20240226,104300,8000581800,97700,97100,97700,97000,661
20240226,104200,7936319800,97000,97000,97100,97000,144
20240226,104100,7922346800,97000,97000,97000,97000,374
20240226,104000,7886068800,97000,97200,97200,97000,824
20240226,103900,7806104000,97100,97200,97200,97100,138
20240226,103800,7792700300,97200,97200,97300,97200,31
20240226,103700,7789686300,97200,97300,97400,97000,1747
20240226,103600,7619818500,97300,97500,97600,97300,610
20240226,103500,7560375900,97500,97700,97700,97500,282
20240226,103400,7532874200,97600,97500,97600,97500,219
20240226,103300,7511502600,97500,97500,97700,97500,118
20240226,103200,7499991200,97500,97600,97600,97500,252
20240226,103100,7475401800,97500,97600,97600,97500,244
20240226,103000,7451587700,97600,97400,97600,97400,157
20240226,102900,7436275200,97400,97300,97500,97300,363
20240226,102800,7400929200,97300,97400,97500,97300,944
20240226,102700,7309002700,97400,97400,97500,97400,289
20240226,102600,7280838400,97400,97500,97500,97400,319
20240226,102500,7249736600,97500,97400,97500,97400,138
20240226,102400,7236287900,97400,97400,97400,97300,271
20240226,102300,7209904200,97300,97400,97400,97300,128
20240226,102200,7197438400,97400,97600,97900,97300,505
20240226,102100,7148203100,97600,97900,97900,97600,337
20240226,102000,7115260600,97900,97900,98000,97900,291
20240226,101900,7086749600,97900,98000,98200,97900,918
20240226,101800,6996793900,98000,98100,98200,98000,283
20240226,101700,6969030500,98100,98100,98200,98100,366
20240226,101600,6933123500,98100,98200,98200,98100,27
20240226,101500,6930472300,98200,98300,98300,98200,252
20240226,101400,6905722700,98200,98300,98400,98200,309
20240226,101300,6875352600,98300,98400,98400,98200,319
20240226,101200,6844005500,98200,98300,98300,98200,198
20240226,101100,6824547500,98400,98300,98400,98300,42
20240226,101000,6820416900,98300,98500,98900,98300,198
20240226,100900,6800916900,98500,98500,99000,98300,264
20240226,100800,6774888200,98000,98000,98500,98000,297
20240226,100700,6745747800,98100,98500,98500,98100,3376
20240226,100600,6413932500,98300,98600,98600,98300,556
20240226,100500,6359186200,98600,98600,98600,98600,39
20240226,100400,6355340800,98600,98600,98700,98600,38
20240226,100300,6351593800,98700,98600,98700,98600,185
20240226,100200,6333348600,98700,98700,98700,98600,59
20240226,100100,6327525800,98700,98800,99100,98700,37
20240226,100000,6323869000,99100,98800,99300,98700,57
20240226,095900,6318232600,98800,98400,99600,98400,771
20240226,095800,6242060900,98400,98300,98500,98300,280
20240226,095700,6214523300,98300,98400,98500,98300,571
20240226,095600,6158334900,98400,98400,98500,98400,120
20240226,095500,6146525200,98400,98500,98600,98400,164
20240226,095400,6130376600,98500,98500,98600,98500,126
20240226,095300,6117960500,98500,98500,98600,98400,152
20240226,095200,6102983200,98500,98700,98700,98400,227
20240226,095100,6080631500,98500,98900,99000,98500,407
20240226,095000,6040433800,99100,99200,99400,98900,249
20240226,094900,6015749900,99300,99100,99400,98900,233
20240226,094800,5992641400,99100,99000,99200,98900,364
20240226,094700,5956590300,99000,98900,99200,98600,1436
20240226,094600,5814634200,98900,99300,99400,98900,1385
20240226,094500,5677250100,99400,99600,99600,99300,3285
20240226,094400,5350426400,99600,99700,99700,99600,38
20240226,094300,5346637900,99700,99800,99800,99700,114
20240226,094200,5335268500,99800,99700,99800,99700,43
20240226,094100,5330980200,99700,99800,99900,99700,105
20240226,094000,5320499400,99800,99700,99800,99700,347
20240226,093900,5285886600,99600,99700,99700,99600,108
20240226,093800,5275120100,99700,99700,99700,99600,199
20240226,093700,5255285900,99800,99900,99900,99800,305
20240226,093600,5224832100,99800,99600,99900,99600,367
20240226,093500,5188229300,99600,99900,99900,99600,289
20240226,093400,5159423100,99800,100200,100200,99800,1138
20240226,093300,5045522000,100300,100400,100400,100200,415
20240226,093200,5003891800,100500,100400,100600,100200,452
20240226,093100,4958551600,100500,100500,100800,100200,1786
20240226,093000,4779272300,100900,101500,101500,100500,541
20240226,092900,4724695000,101600,101400,101800,101000,1396
20240226,092800,4583063600,101500,101000,101500,100500,4799
20240226,092700,4098486000,100900,101000,101100,100900,1511
20240226,092600,3945879000,101100,101400,101700,101000,1424
20240226,092500,3801818400,101400,101700,102300,100900,3460
20240226,092400,3450439700,102000,101300,102000,100800,4866
20240226,092300,2957201100,101200,98800,101200,98800,3134
20240226,092200,2643853900,98900,98300,98900,98300,1062
20240226,092100,2539258200,98400,97900,98400,97900,608
20240226,092000,2479565000,98000,97900,98100,97900,459
20240226,091900,2434589200,98100,97800,98200,97800,615
20240226,091800,2374312500,98100,98100,98100,97800,332
20240226,091700,2341794000,97800,97800,98100,97600,432
20240226,091600,2299529200,97800,97600,98100,97600,345
20240226,091500,2265772100,97500,97500,97500,97300,895
20240226,091400,2178569800,97500,97400,97600,97200,418
20240226,091300,2137866200,97400,97800,97800,97400,1387
20240226,091200,2002474700,98000,97700,98300,97600,1412
20240226,091100,1864096900,97600,97400,98000,97200,1737
20240226,091000,1694610900,97100,97000,97400,96900,838
20240226,090900,1613174200,97000,96700,97200,96600,991
20240226,090800,1517107000,96600,96400,96900,96300,959
20240226,090700,1424553300,96500,96200,96600,96100,830
20240226,090600,1344579300,96100,96800,96800,96000,2500
20240226,090500,1103606600,96800,97500,97500,96800,2043
20240226,090400,905355800,97500,97200,97700,97000,990
20240226,090300,809014900,97200,96800,97300,96800,474
20240226,090200,763010600,97100,98000,98000,96500,2830
20240226,090100,488299400,98200,98200,98500,97100,3230
20240226,090000,172360000,98200,99300,99300,98100,1729