KissMeData/000250/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,183000,19812983000,73400,73400,73400,73400,3484
20240226,182900,19812983000,73400,73400,73400,73400,0
20240226,182800,19812983000,73400,73400,73400,73400,0
20240226,182700,19812983000,73400,73400,73400,73400,0
20240226,182600,19812983000,73400,73400,73400,73400,0
20240226,182500,19812983000,73400,73400,73400,73400,0
20240226,182400,19812983000,73400,73400,73400,73400,0
20240226,182300,19812983000,73400,73400,73400,73400,0
20240226,182200,19812983000,73400,73400,73400,73400,0
20240226,182100,19812983000,73400,73400,73400,73400,0
20240226,182000,19812983000,73400,73400,73400,73400,0
20240226,181900,19812983000,73400,73400,73400,73400,0
20240226,181800,19812983000,73400,73400,73400,73400,0
20240226,181700,19812983000,73400,73400,73400,73400,0
20240226,181600,19812983000,73400,73400,73400,73400,0
20240226,181500,19812983000,73400,73400,73400,73400,0
20240226,181400,19812983000,73400,73400,73400,73400,0
20240226,181300,19812983000,73400,73400,73400,73400,0
20240226,181200,19812983000,73400,73400,73400,73400,0
20240226,181100,19812983000,73400,73400,73400,73400,0
20240226,181000,19812983000,73400,73400,73400,73400,0
20240226,180900,19812983000,73400,73400,73400,73400,0
20240226,180800,19812983000,73400,73400,73400,73400,0
20240226,180700,19812983000,73400,73400,73400,73400,0
20240226,180600,19812983000,73400,73400,73400,73400,0
20240226,180500,19812983000,73400,73400,73400,73400,0
20240226,180400,19812983000,73400,73400,73400,73400,0
20240226,180300,19812983000,73400,73400,73400,73400,0
20240226,180200,19812983000,73400,73400,73400,73400,0
20240226,180100,19812983000,73400,73400,73400,73400,0
20240226,180000,19812983000,73400,73400,73400,73400,3484
20240226,175900,19812983000,73400,73400,73400,73400,0
20240226,175800,19812983000,73400,73400,73400,73400,0
20240226,175700,19812983000,73400,73400,73400,73400,0
20240226,175600,19812983000,73400,73400,73400,73400,0
20240226,175500,19812983000,73400,73400,73400,73400,0
20240226,175400,19812983000,73400,73400,73400,73400,0
20240226,175300,19812983000,73400,73400,73400,73400,0
20240226,175200,19812983000,73400,73400,73400,73400,0
20240226,175100,19812983000,73400,73400,73400,73400,0
20240226,175000,19812983000,73400,73400,73400,73400,0
20240226,174900,19812983000,73400,73400,73400,73400,0
20240226,174800,19812983000,73400,73400,73400,73400,0
20240226,174700,19812983000,73400,73400,73400,73400,0
20240226,174600,19812983000,73400,73400,73400,73400,0
20240226,174500,19812983000,73400,73400,73400,73400,0
20240226,174400,19812983000,73400,73400,73400,73400,0
20240226,174300,19812983000,73400,73400,73400,73400,0
20240226,174200,19812983000,73400,73400,73400,73400,0
20240226,174100,19812983000,73400,73400,73400,73400,0
20240226,174000,19812983000,73400,73400,73400,73400,0
20240226,173900,19812983000,73400,73400,73400,73400,0
20240226,173800,19812983000,73400,73400,73400,73400,0
20240226,173700,19812983000,73400,73400,73400,73400,0
20240226,173600,19812983000,73400,73400,73400,73400,0
20240226,173500,19812983000,73400,73400,73400,73400,0
20240226,173400,19812983000,73400,73400,73400,73400,0
20240226,173300,19812983000,73400,73400,73400,73400,0
20240226,173200,19812983000,73400,73400,73400,73400,0
20240226,173100,19812983000,73400,73400,73400,73400,0
20240226,173000,19812983000,73400,73400,73400,73400,3484
20240226,172900,19812983000,73400,73400,73400,73400,0
20240226,172800,19812983000,73400,73400,73400,73400,0
20240226,172700,19812983000,73400,73400,73400,73400,0
20240226,172600,19812983000,73400,73400,73400,73400,0
20240226,172500,19812983000,73400,73400,73400,73400,0
20240226,172400,19812983000,73400,73400,73400,73400,0
20240226,172300,19812983000,73400,73400,73400,73400,0
20240226,172200,19812983000,73400,73400,73400,73400,0
20240226,172100,19812983000,73400,73400,73400,73400,0
20240226,172000,19812983000,73400,73400,73400,73400,0
20240226,171900,19812983000,73400,73400,73400,73400,0
20240226,171800,19812983000,73400,73400,73400,73400,0
20240226,171700,19812983000,73400,73400,73400,73400,0
20240226,171600,19812983000,73400,73400,73400,73400,0
20240226,171500,19812983000,73400,73400,73400,73400,0
20240226,171400,19812983000,73400,73400,73400,73400,0
20240226,171300,19812983000,73400,73400,73400,73400,0
20240226,171200,19812983000,73400,73400,73400,73400,0
20240226,171100,19812983000,73400,73400,73400,73400,0
20240226,171000,19812983000,73400,73400,73400,73400,0
20240226,170900,19812983000,73400,73400,73400,73400,0
20240226,170800,19812983000,73400,73400,73400,73400,0
20240226,170700,19812983000,73400,73400,73400,73400,0
20240226,170600,19812983000,73400,73400,73400,73400,0
20240226,170500,19812983000,73400,73400,73400,73400,0
20240226,170400,19812983000,73400,73400,73400,73400,0
20240226,170300,19812983000,73400,73400,73400,73400,0
20240226,170200,19812983000,73400,73400,73400,73400,0
20240226,170100,19812983000,73400,73400,73400,73400,0
20240226,170000,19812983000,73400,73400,73400,73400,3484
20240226,165900,19812983000,73400,73400,73400,73400,0
20240226,165800,19812983000,73400,73400,73400,73400,0
20240226,165700,19812983000,73400,73400,73400,73400,0
20240226,165600,19812983000,73400,73400,73400,73400,0
20240226,165500,19812983000,73400,73400,73400,73400,0
20240226,165400,19812983000,73400,73400,73400,73400,0
20240226,165300,19812983000,73400,73400,73400,73400,0
20240226,165200,19812983000,73400,73400,73400,73400,0
20240226,165100,19812983000,73400,73400,73400,73400,0
20240226,165000,19812983000,73400,73400,73400,73400,0
20240226,164900,19812983000,73400,73400,73400,73400,0
20240226,164800,19812983000,73400,73400,73400,73400,0
20240226,164700,19812983000,73400,73400,73400,73400,0
20240226,164600,19812983000,73400,73400,73400,73400,0
20240226,164500,19812983000,73400,73400,73400,73400,0
20240226,164400,19812983000,73400,73400,73400,73400,0
20240226,164300,19812983000,73400,73400,73400,73400,0
20240226,164200,19812983000,73400,73400,73400,73400,0
20240226,164100,19812983000,73400,73400,73400,73400,0
20240226,164000,19812983000,73400,73400,73400,73400,0
20240226,163900,19812983000,73400,73400,73400,73400,0
20240226,163800,19812983000,73400,73400,73400,73400,0
20240226,163700,19812983000,73400,73400,73400,73400,0
20240226,163600,19812983000,73400,73400,73400,73400,0
20240226,163500,19812983000,73400,73400,73400,73400,0
20240226,163400,19812983000,73400,73400,73400,73400,0
20240226,163300,19812983000,73400,73400,73400,73400,0
20240226,163200,19812983000,73400,73400,73400,73400,0
20240226,163100,19812983000,73400,73400,73400,73400,0
20240226,163000,19812983000,73400,73400,73400,73400,3484
20240226,162900,19812983000,73400,73400,73400,73400,0
20240226,162800,19812983000,73400,73400,73400,73400,0
20240226,162700,19812983000,73400,73400,73400,73400,0
20240226,162600,19812983000,73400,73400,73400,73400,0
20240226,162500,19812983000,73400,73400,73400,73400,0
20240226,162400,19812983000,73400,73400,73400,73400,0
20240226,162300,19812983000,73400,73400,73400,73400,0
20240226,162200,19812983000,73400,73400,73400,73400,0
20240226,162100,19812983000,73400,73400,73400,73400,0
20240226,162000,19812983000,73400,73400,73400,73400,0
20240226,161900,19812983000,73400,73400,73400,73400,0
20240226,161800,19812983000,73400,73400,73400,73400,0
20240226,161700,19812983000,73400,73400,73400,73400,0
20240226,161600,19812983000,73400,73400,73400,73400,0
20240226,161500,19812983000,73400,73400,73400,73400,0
20240226,161400,19812983000,73400,73400,73400,73400,0
20240226,161300,19812983000,73400,73400,73400,73400,0
20240226,161200,19812983000,73400,73400,73400,73400,0
20240226,161100,19812983000,73400,73400,73400,73400,0
20240226,161000,19812983000,73400,73400,73400,73400,0
20240226,160900,19812983000,73400,73400,73400,73400,0
20240226,160800,19812983000,73400,73400,73400,73400,0
20240226,160700,19812983000,73400,73400,73400,73400,0
20240226,160600,19812983000,73400,73400,73400,73400,0
20240226,160500,19812983000,73400,73400,73400,73400,0
20240226,160400,19812983000,73400,73400,73400,73400,0
20240226,160300,19812983000,73400,73400,73400,73400,0
20240226,160200,19812983000,73400,73400,73400,73400,0
20240226,160100,19812983000,73400,73400,73400,73400,0
20240226,160000,19812983000,73400,73400,73400,73400,3484
20240226,155900,19812983000,73400,73400,73400,73400,0
20240226,155800,19812983000,73400,73400,73400,73400,0
20240226,155700,19812983000,73400,73400,73400,73400,0
20240226,155600,19812983000,73400,73400,73400,73400,0
20240226,155500,19812983000,73400,73400,73400,73400,0
20240226,155400,19812983000,73400,73400,73400,73400,0
20240226,155300,19812983000,73400,73400,73400,73400,0
20240226,155200,19812983000,73400,73400,73400,73400,0
20240226,155100,19812983000,73400,73400,73400,73400,0
20240226,155000,19812983000,73400,73400,73400,73400,0
20240226,154900,19812983000,73400,73400,73400,73400,0
20240226,154800,19812983000,73400,73400,73400,73400,0
20240226,154700,19812983000,73400,73400,73400,73400,0
20240226,154600,19812983000,73400,73400,73400,73400,0
20240226,154500,19812983000,73400,73400,73400,73400,0
20240226,154400,19812983000,73400,73400,73400,73400,0
20240226,154300,19812983000,73400,73400,73400,73400,0
20240226,154200,19812983000,73400,73400,73400,73400,0
20240226,154100,19812983000,73400,73400,73400,73400,0
20240226,154000,19812983000,73400,73400,73400,73400,0
20240226,153900,19812983000,73400,73400,73400,73400,0
20240226,153800,19812983000,73400,73400,73400,73400,0
20240226,153700,19812983000,73400,73400,73400,73400,0
20240226,153600,19812983000,73400,73400,73400,73400,0
20240226,153500,19812983000,73400,73400,73400,73400,0
20240226,153400,19812983000,73400,73400,73400,73400,0
20240226,153300,19812983000,73400,73400,73400,73400,0
20240226,153200,19812983000,73400,73400,73400,73400,0
20240226,153100,19812983000,73400,73400,73400,73400,0
20240226,153000,19812983000,73400,73400,73400,73400,6968
20240226,152900,19557257400,73500,73500,73500,73500,0
20240226,152800,19557257400,73500,73500,73500,73500,0
20240226,152700,19557257400,73500,73500,73500,73500,0
20240226,152600,19557257400,73500,73500,73500,73500,0
20240226,152500,19557257400,73500,73500,73500,73500,0
20240226,152400,19557257400,73500,73500,73500,73500,0
20240226,152300,19557257400,73500,73500,73500,73500,0
20240226,152200,19557257400,73500,73500,73500,73500,0
20240226,152100,19557257400,73500,73500,73500,73500,0
20240226,152000,19557257400,73500,73500,73500,73500,0
20240226,151900,19557257400,73500,73300,73500,73200,1139
20240226,151800,19473717400,73400,73400,73400,73300,141
20240226,151700,19463380900,73300,73300,73400,73300,972
20240226,151600,19392074400,73300,73400,73500,73300,694
20240226,151500,19341141700,73500,73400,73500,73400,159
20240226,151400,19329462900,73400,73400,73400,73300,976
20240226,151300,19257842500,73400,73400,73400,73300,704
20240226,151200,19206229900,73400,73300,73400,73300,336
20240226,151100,19181598400,73300,73600,73600,73300,333
20240226,151000,19157177800,73600,73300,73600,73300,257
20240226,150900,19138294800,73400,73300,73500,73300,141
20240226,150800,19127946500,73400,73400,73400,73400,362
20240226,150700,19101375700,73400,73300,73500,73300,157
20240226,150600,19089855800,73300,73300,73400,73300,5
20240226,150500,19089489200,73300,73400,73400,73300,364
20240226,150400,19062777400,73300,73400,73400,73200,1988
20240226,150300,18917018500,73400,73100,73500,73100,2849
20240226,150200,18707903800,73300,73100,73300,73100,417
20240226,150100,18677418900,73100,73100,73100,73100,51
20240226,150000,18673690800,73100,73100,73300,73000,203
20240226,145900,18658846200,73100,73100,73300,73000,539
20240226,145800,18619467400,73200,73000,73200,73000,297
20240226,145700,18597740100,72900,72800,73000,72800,2312
20240226,145600,18429212200,72800,72800,73100,72800,1660
20240226,145500,18308054900,72800,73000,73000,72700,8942
20240226,145400,17657093700,73000,73100,73100,72900,860
20240226,145300,17594338900,73000,73200,73200,72900,2555
20240226,145200,17407790900,73100,73400,73400,73100,2644
20240226,145100,17214190900,73400,73300,73600,73300,3443
20240226,145000,16961796800,73300,73600,73600,73200,7184
20240226,144900,16434074500,73700,73600,73700,73600,588
20240226,144800,16390797600,73600,73700,73700,73600,7
20240226,144700,16390282300,73600,73700,73700,73600,461
20240226,144600,16356306900,73700,73700,73800,73700,966
20240226,144500,16285064100,73700,73800,73800,73600,1540
20240226,144400,16171576000,73800,73900,73900,73600,1096
20240226,144300,16090775300,73900,74000,74100,73900,970
20240226,144200,16018995600,73900,74000,74000,73900,138
20240226,144100,16008795600,73900,74000,74000,73900,454
20240226,144000,15975214500,74000,74000,74000,73900,288
20240226,143900,15953925800,74000,73900,74000,73800,474
20240226,143800,15918891700,73900,73900,73900,73800,179
20240226,143700,15905669900,73900,73800,73900,73800,4
20240226,143600,15905374600,73900,73900,74000,73900,120
20240226,143500,15896506300,74000,73900,74000,73900,119
20240226,143400,15887706100,74000,73800,74000,73800,376
20240226,143300,15859931100,73800,73700,73800,73700,5
20240226,143200,15859562400,73700,73700,73800,73700,28
20240226,143100,15857496800,73900,74000,74000,73900,185
20240226,143000,15843823800,73900,73900,74000,73900,95
20240226,142900,15836803200,74000,73900,74000,73900,391
20240226,142800,15807906200,73900,74000,74000,73900,117
20240226,142700,15799253400,74000,74000,74000,74000,115
20240226,142600,15790743400,74000,73700,74000,73700,2401
20240226,142500,15613570300,73700,73600,73700,73600,29
20240226,142400,15611434600,73600,73600,73600,73500,3571
20240226,142300,15348859600,73700,73800,73800,73700,198
20240226,142200,15334266800,73800,73700,73800,73700,210
20240226,142100,15318772100,73600,73700,73700,73600,189
20240226,142000,15304846700,73700,73800,73800,73700,16
20240226,141900,15303667000,73700,73700,73800,73600,64
20240226,141800,15298954000,73600,73800,73800,73600,1424
20240226,141700,15193970700,73900,73900,73900,73900,20
20240226,141600,15192492700,73900,74000,74000,73900,468
20240226,141500,15157899200,74000,73900,74000,73800,460
20240226,141400,15123873600,73900,73900,74000,73900,688
20240226,141300,15073021300,73900,73900,73900,73900,50
20240226,141200,15069326300,73900,74000,74000,73900,518
20240226,141100,15030995500,73900,73900,73900,73900,235
20240226,141000,15013629000,73900,73900,74000,73900,60
20240226,140900,15009194800,73800,73800,73900,73800,217
20240226,140800,14993165500,73800,73900,73900,73800,742
20240226,140700,14938343700,73800,73800,73900,73800,55
20240226,140600,14934284500,73800,73800,73800,73800,152
20240226,140500,14923066900,73900,73900,73900,73900,79
20240226,140400,14917228800,73900,73900,74000,73800,637
20240226,140300,14870126500,73800,73900,74000,73800,465
20240226,140200,14835766900,73800,73800,73800,73800,269
20240226,140100,14815914700,73800,73700,73800,73700,194
20240226,140000,14801616400,73800,73800,73900,73700,484
20240226,135900,14765892700,73700,73800,73800,73700,453
20240226,135800,14732472800,73800,73900,73900,73800,600
20240226,135700,14688181800,73900,73800,73900,73800,447
20240226,135600,14655149700,74000,73900,74000,73700,347
20240226,135500,14629534900,73800,73800,73800,73800,1
20240226,135400,14629461100,73900,73900,73900,73900,69
20240226,135300,14624362000,73800,74000,74000,73800,52
20240226,135200,14620524100,73800,73900,73900,73800,127
20240226,135100,14611148800,73900,73900,74000,73900,1369
20240226,135000,14509907400,74000,73900,74000,73900,19
20240226,134900,14508501500,73900,74000,74000,73900,28
20240226,134800,14506431300,73900,74000,74000,73900,156
20240226,134700,14494895600,73900,74000,74000,73900,101
20240226,134600,14487430600,74000,73900,74000,73900,143
20240226,134500,14476855800,74000,74000,74000,74000,52
20240226,134400,14473007800,74000,73900,74000,73900,20
20240226,134300,14471529400,74000,74000,74000,73900,137
20240226,134200,14461396000,74000,73900,74000,73900,549
20240226,134100,14420770300,73900,74100,74100,73900,451
20240226,134000,14387399900,74100,74100,74100,74100,106
20240226,133900,14379545300,74000,74000,74100,74000,72
20240226,133800,14374216200,74000,74200,74200,74000,100
20240226,133700,14366809400,74100,74100,74100,74100,131
20240226,133600,14357102300,74100,74000,74200,74000,264
20240226,133500,14337540200,74200,74100,74200,74000,318
20240226,133400,14313989800,74100,73900,74100,73900,176
20240226,133300,14300963100,73900,74000,74000,73900,107
20240226,133200,14293052100,74000,74000,74000,74000,44
20240226,133100,14289796100,73900,73900,73900,73900,95
20240226,133000,14282775600,74000,74000,74000,73900,104
20240226,132900,14275079700,74000,74200,74200,74000,1373
20240226,132800,14173361500,74100,74000,74100,74000,591
20240226,132700,14129587000,74000,74000,74000,73900,493
20240226,132600,14093110800,73900,73900,74000,73900,150
20240226,132500,14082020800,74000,74000,74200,74000,1472
20240226,132400,13972959000,74000,74000,74100,73900,573
20240226,132300,13930551900,74100,74000,74100,74000,540
20240226,132200,13890590000,74000,74000,74000,73900,310
20240226,132100,13867650100,74100,74000,74100,74000,625
20240226,132000,13821342700,74000,74000,74100,74000,86
20240226,131900,13814978600,73900,74000,74000,73900,463
20240226,131800,13780716700,74000,74100,74100,74000,64
20240226,131700,13775979600,74100,74000,74100,74000,13
20240226,131600,13775016500,74000,74100,74100,74000,707
20240226,131500,13722695500,74000,74100,74100,73900,54
20240226,131400,13718699400,74000,74000,74100,73900,714
20240226,131300,13665863500,74000,73900,74000,73900,47
20240226,131200,13662389900,74000,73900,74000,73900,61
20240226,131100,13657880900,73900,73900,74000,73900,67
20240226,131000,13652925200,73800,73900,73900,73800,114
20240226,130900,13644507000,73800,73900,73900,73800,14
20240226,130800,13643472900,73900,74100,74100,73900,157
20240226,130700,13631864900,74100,73900,74100,73900,104
20240226,130600,13624167400,74000,73900,74000,73800,523
20240226,130500,13585481400,73900,74000,74000,73900,93
20240226,130400,13578605600,74000,73800,74000,73800,864
20240226,130300,13514676700,74000,74000,74100,73900,443
20240226,130200,13481937600,74100,73900,74100,73900,62
20240226,130100,13477348600,73900,74000,74000,73900,181
20240226,130000,13463965600,73900,74100,74100,73900,145
20240226,125900,13453240000,74000,74000,74100,73900,312
20240226,125800,13430143900,73900,74000,74000,73900,93
20240226,125700,13423262200,74000,74000,74000,73900,301
20240226,125600,13400988600,74100,74000,74100,73900,118
20240226,125500,13392251500,74000,73900,74100,73900,135
20240226,125400,13382266900,74100,74000,74100,73900,177
20240226,125300,13369168400,74000,74000,74200,73900,1074
20240226,125200,13289612900,74000,74000,74100,73900,149
20240226,125100,13278579700,74000,73900,74000,73800,999
20240226,125000,13204695600,73900,73800,74000,73800,1141
20240226,124900,13120419700,73900,73900,73900,73800,370
20240226,124800,13093079800,73700,73800,73800,73700,89
20240226,124700,13086515900,73700,73800,73900,73700,214
20240226,124600,13070708800,73900,73800,73900,73800,419
20240226,124500,13039749600,73800,73800,73900,73800,55
20240226,124400,13035690500,73900,73800,73900,73800,13
20240226,124300,13034730100,73700,73800,73800,73700,222
20240226,124200,13018350800,73800,73900,73900,73700,158
20240226,124100,13006690300,73800,73800,73900,73800,17
20240226,124000,13005434700,73800,73800,73900,73800,68
20240226,123900,13000416200,73800,73800,73900,73700,122
20240226,123800,12991412600,73800,73800,73900,73700,60
20240226,123700,12986984700,73800,73800,73800,73700,52
20240226,123600,12983147700,73800,73800,73800,73800,37
20240226,123500,12980417100,73800,73700,73800,73700,285
20240226,123400,12959388300,73700,73800,73800,73700,55
20240226,123300,12955329400,73700,73700,73700,73700,20
20240226,123200,12953855400,73500,73800,73800,73500,232
20240226,123100,12936756000,73700,73500,73700,73500,1546
20240226,123000,12822816500,73600,73600,73700,73600,54
20240226,122900,12818841100,73600,73600,73600,73600,187
20240226,122800,12805077900,73600,73700,73700,73600,16
20240226,122700,12803899300,73700,73600,73700,73600,46
20240226,122600,12800513600,73700,73700,73700,73600,37
20240226,122500,12797787200,73700,73600,73700,73600,64
20240226,122400,12793074600,73700,73600,73700,73600,18
20240226,122300,12791748200,73600,73600,73600,73500,608
20240226,122200,12747034100,73600,73600,73700,73600,119
20240226,122100,12738274700,73600,73600,73600,73500,45
20240226,122000,12734963200,73600,73600,73600,73600,104
20240226,121900,12727308800,73700,73600,73700,73600,13
20240226,121800,12726350900,73600,73600,73700,73600,542
20240226,121700,12686411900,73600,73700,73700,73600,728
20240226,121600,12632825700,73600,73600,73600,73600,82
20240226,121500,12626790500,73600,73500,73600,73500,358
20240226,121400,12600446300,73600,73400,73600,73400,91
20240226,121300,12593756700,73400,73500,73600,73400,415
20240226,121200,12563254300,73400,73500,73500,73400,78
20240226,121100,12557528900,73500,73400,73500,73400,41
20240226,121000,12554518500,73400,73500,73600,73400,64
20240226,120900,12549813600,73500,73500,73600,73500,178
20240226,120800,12536730500,73500,73500,73600,73500,17
20240226,120700,12535480000,73500,73600,73600,73500,91
20240226,120600,12528786700,73600,73600,73600,73500,17
20240226,120500,12527535800,73500,73500,73500,73500,63
20240226,120400,12522905300,73600,73600,73600,73500,28
20240226,120300,12520844700,73500,73600,73600,73500,62
20240226,120200,12516284800,73600,73500,73700,73500,103
20240226,120100,12508705000,73500,73700,73700,73500,205
20240226,120000,12493637300,73600,73500,73700,73500,81
20240226,115900,12487681600,73500,73700,73700,73500,933
20240226,115800,12419051000,73600,73600,73700,73600,22
20240226,115700,12417430000,73700,73600,73700,73600,57
20240226,115600,12413233600,73700,73600,73700,73600,64
20240226,115500,12408518500,73600,73500,73700,73500,574
20240226,115400,12366276200,73500,73600,73600,73500,71
20240226,115300,12361050700,73500,73600,73600,73500,28
20240226,115200,12358991600,73500,73500,73500,73500,43
20240226,115100,12355831100,73600,73600,73700,73600,91
20240226,115000,12349130300,73700,73500,73700,73500,100
20240226,114900,12341770300,73400,73500,73500,73400,537
20240226,114800,12302310600,73400,73500,73500,73400,210
20240226,114700,12286895400,73400,73400,73500,73400,90
20240226,114600,12280285300,73400,73400,73500,73400,216
20240226,114500,12264426200,73400,73400,73400,73400,183
20240226,114400,12250994000,73500,73500,73700,73500,53
20240226,114300,12247094000,73500,73600,73700,73500,70
20240226,114200,12241940300,73600,73600,73700,73400,169
20240226,114100,12229507000,73400,73600,73600,73400,188
20240226,114000,12215697300,73600,73500,73600,73500,33
20240226,113900,12213270300,73500,73700,73700,73500,84
20240226,113800,12207090300,73600,73600,73800,73500,84
20240226,113700,12200907700,73600,73700,73800,73600,87
20240226,113600,12194499200,73700,73400,73700,73400,872
20240226,113500,12130314100,73400,73300,73400,73300,5
20240226,113400,12129947400,73300,73400,73500,73300,82
20240226,113300,12123931600,73400,73400,73400,73300,14
20240226,113200,12122904300,73300,73400,73400,73300,143
20240226,113100,12112415200,73500,73400,73500,73400,116
20240226,113000,12103889800,73500,73400,73500,73400,5
20240226,112900,12103522600,73400,73500,73500,73400,106
20240226,112800,12095735500,73500,73500,73600,73500,296
20240226,112700,12073979400,73600,73800,73800,73500,359
20240226,112600,12047545800,73800,73800,73800,73700,131
20240226,112500,12037880400,73700,73700,73700,73700,4
20240226,112400,12037585600,73700,73800,73900,73700,306
20240226,112300,12014996700,73800,73700,73800,73700,197
20240226,112200,12000461500,73700,73600,73700,73500,550
20240226,112100,11959976900,73600,73300,73600,73200,303
20240226,112000,11937722300,73300,73200,73300,73100,237
20240226,111900,11920376200,73400,73300,73400,73300,355
20240226,111800,11894325900,73200,73200,73300,73200,251
20240226,111700,11875929600,73200,73200,73300,73100,119
20240226,111600,11867219100,73200,73200,73300,73200,132
20240226,111500,11857553700,73300,73300,73400,73300,94
20240226,111400,11850663400,73300,73300,73400,73200,95
20240226,111300,11843695800,73400,73200,73400,73200,231
20240226,111200,11826756300,73100,73100,73300,73000,817
20240226,111100,11767086100,73300,73000,73300,73000,204
20240226,111000,11752172500,73000,73100,73200,73000,778
20240226,110900,11695302700,73100,73300,73300,73100,372
20240226,110800,11668070600,73400,73500,73500,73200,497
20240226,110700,11631611200,73500,73400,73500,73400,55
20240226,110600,11627573000,73500,73400,73500,73400,12
20240226,110500,11626691700,73500,73500,73600,73500,329
20240226,110400,11602509600,73600,73700,73700,73600,554
20240226,110300,11561728200,73600,73600,73700,73600,18
20240226,110200,11560403100,73600,73600,73700,73600,233
20240226,110100,11543236300,73700,73500,73900,73500,31
20240226,110000,11540955000,73400,73400,73500,73400,167
20240226,105900,11528696200,73500,73500,73500,73500,41
20240226,105800,11525682700,73500,73500,73900,73500,461
20240226,105700,11491675300,73600,73600,73600,73500,22
20240226,105600,11490057900,73500,73300,73700,73300,176
20240226,105500,11477110000,73200,73500,73500,73200,172
20240226,105400,11464493000,73600,73800,73900,73600,107
20240226,105300,11456600400,73800,73800,73900,73800,23
20240226,105200,11454902900,73900,73500,73900,73500,202
20240226,105100,11440013300,73600,73600,73600,73500,141
20240226,105000,11429641300,73700,73800,73900,73200,883
20240226,104900,11364657200,73800,73800,73900,73800,197
20240226,104800,11350113400,73900,73700,73900,73700,71
20240226,104700,11344870100,73800,73500,73800,73400,3174
20240226,104600,11111022700,73500,73500,73600,73000,4135
20240226,104500,10808328700,73500,73500,73500,73400,96
20240226,104400,10801275700,73600,73700,73800,73500,1150
20240226,104300,10716599400,73700,73700,74000,73700,1358
20240226,104200,10616169200,73800,73900,73900,73700,37
20240226,104100,10613439200,73800,73900,73900,73800,231
20240226,104000,10596389200,73900,74000,74000,73800,57
20240226,103900,10592174500,74000,73700,74100,73700,492
20240226,103800,10555780900,73800,73700,73800,73700,212
20240226,103700,10540150800,73700,73800,74100,73700,687
20240226,103600,10489360200,73900,74000,74000,73700,2402
20240226,103500,10311915200,74000,74100,74100,74000,72
20240226,103400,10306587100,74100,74000,74100,74000,96
20240226,103300,10299480000,74100,74000,74100,73900,1085
20240226,103200,10219182500,74000,73900,74000,73900,134
20240226,103100,10209278600,74100,74300,74300,73800,1390
20240226,103000,10106338100,74300,74200,74300,74200,41
20240226,102900,10103293300,74300,74100,74300,74000,1033
20240226,102800,10026624700,74100,74100,74100,73900,211
20240226,102700,10011009600,74200,74100,74200,73900,273
20240226,102600,9990772000,74100,73900,74100,73800,688
20240226,102500,9939838500,73800,73900,73900,73800,8
20240226,102400,9939247500,74000,73700,74000,73600,147
20240226,102300,9928411800,73700,73700,74000,73700,37
20240226,102200,9925676500,73700,73800,74000,73700,159
20240226,102100,9913927400,73900,73800,73900,73800,624
20240226,102000,9867876000,73800,73900,73900,73800,259
20240226,101900,9848736700,73800,73500,73800,73500,114
20240226,101800,9840335500,73800,73500,74200,73500,833
20240226,101700,9778842300,73500,73500,73500,73400,566
20240226,101600,9737251800,73500,73700,73700,73500,54
20240226,101500,9733276900,73800,73600,73800,73500,373
20240226,101400,9705775800,73700,73500,73800,73500,59
20240226,101300,9701435400,73500,73400,73500,73300,265
20240226,101200,9681985100,73300,73600,73600,73300,1829
20240226,101100,9547554000,73600,73900,73900,73600,412
20240226,101000,9517197400,73700,73800,74000,73700,642
20240226,100900,9469807800,73700,73800,73800,73700,246
20240226,100800,9451660700,73700,73800,73800,73700,869
20240226,100700,9387572700,73800,74000,74300,73800,1792
20240226,100600,9255113100,74000,74400,74400,74000,812
20240226,100500,9194899300,74300,74400,74500,74200,1065
20240226,100400,9115698100,74300,74100,74400,74100,1003
20240226,100300,9041167300,74100,74100,74200,74000,273
20240226,100200,9020946200,74100,74200,74300,74100,247
20240226,100100,9002629200,74200,74000,74200,74000,376
20240226,100000,8974768700,74000,73500,74000,73500,670
20240226,095900,8925411400,73600,73800,73800,73200,1199
20240226,095800,8837218400,73700,73600,74300,73600,1058
20240226,095700,8758769600,74000,73600,74000,73600,785
20240226,095600,8700791500,73600,73600,73700,73300,2568
20240226,095500,8512010000,73700,73900,73900,73600,1765
20240226,095400,8381867800,73900,74000,74000,73800,702
20240226,095300,8330014800,74000,74000,74200,74000,2292
20240226,095200,8160216700,74100,74500,74600,74100,2001
20240226,095100,8011530100,74700,74100,75000,74000,8414
20240226,095000,7384466900,74100,73800,74200,73800,2349
20240226,094900,7210580800,73800,73900,73900,73800,963
20240226,094800,7139432900,73900,73500,74100,73500,5130
20240226,094700,6760781200,73500,73400,73500,73300,441
20240226,094600,6728431200,73300,73100,73400,73100,2062
20240226,094500,6577410100,73100,73100,73200,73100,851
20240226,094400,6515129400,73200,73200,73200,73100,141
20240226,094300,6504820400,73200,73300,73300,73100,1253
20240226,094200,6413101700,73200,73000,73300,72900,2027
20240226,094100,6264736100,72900,72800,73000,72800,496
20240226,094000,6228537700,72900,72900,72900,72800,406
20240226,093900,6198941100,72900,72700,73000,72700,508
20240226,093800,6161941700,72700,72600,72700,72600,56
20240226,093700,6157876000,72700,73000,73000,72700,966
20240226,093600,6087615800,73000,73100,73300,72800,1505
20240226,093500,5977746100,73000,73000,73200,73000,1349
20240226,093400,5879196900,73000,73000,73100,73000,1259
20240226,093300,5787205200,72900,72800,73000,72600,749
20240226,093200,5732664800,72700,72800,72900,72700,385
20240226,093100,5704637200,72900,72900,73000,72800,195
20240226,093000,5690429000,73000,72900,73000,72900,1349
20240226,092900,5592024400,72900,72900,73000,72900,85
20240226,092800,5585822200,73000,72700,73100,72700,713
20240226,092700,5533821700,72700,72600,72800,72600,544
20240226,092600,5494297000,72700,72700,72700,72600,307
20240226,092500,5472003500,72600,72800,72800,72600,681
20240226,092400,5422450900,72800,72800,73000,72800,337
20240226,092300,5397888800,72800,72900,72900,72700,1113
20240226,092200,5316848400,72900,72800,72900,72700,914
20240226,092100,5250368600,72800,72700,72900,72700,998
20240226,092000,5177742800,72700,72600,72900,72600,1137
20240226,091900,5094965500,72800,72800,73000,72500,4936
20240226,091800,4735183800,72800,72700,72900,72600,699
20240226,091700,4684310300,72600,72300,73100,72300,3478
20240226,091600,4430857200,72300,72000,72400,72000,852
20240226,091500,4369314800,72100,72200,72500,72000,644
20240226,091400,4322825000,72200,71500,72200,71500,1958
20240226,091300,4182142900,71700,71300,71700,71200,1345
20240226,091200,4086185100,71300,71700,71900,71100,6331
20240226,091100,3634376700,71800,72000,72000,71500,4769
20240226,091000,3292499500,72000,71900,72300,71700,2070
20240226,090900,3143558500,71900,72300,72300,71600,10455
20240226,090800,2393201300,72300,72500,72700,72200,1630
20240226,090700,2275213100,72500,72500,73000,72500,3152
20240226,090600,2046081800,72500,72300,72500,72100,1466
20240226,090500,1940095900,72100,71800,72300,71800,679
20240226,090400,1891177700,71700,71800,71800,71400,3534
20240226,090300,1638160100,71800,71900,72300,71500,5469
20240226,090200,1245317500,72300,72500,72600,71900,1904
20240226,090100,1107860000,72600,73100,73400,72100,4068
20240226,090000,812333200,73100,73000,73100,72400,9465