KissMeData/001720/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,183500,387031100,65700,65700,65700,65700,114
20240226,183400,387031100,65700,65700,65700,65700,0
20240226,183300,387031100,65700,65700,65700,65700,0
20240226,183200,387031100,65700,65700,65700,65700,0
20240226,183100,387031100,65700,65700,65700,65700,0
20240226,183000,387031100,65700,65700,65700,65700,0
20240226,182900,387031100,65700,65700,65700,65700,0
20240226,182800,387031100,65700,65700,65700,65700,0
20240226,182700,387031100,65700,65700,65700,65700,0
20240226,182600,387031100,65700,65700,65700,65700,0
20240226,182500,387031100,65700,65700,65700,65700,0
20240226,182400,387031100,65700,65700,65700,65700,0
20240226,182300,387031100,65700,65700,65700,65700,0
20240226,182200,387031100,65700,65700,65700,65700,0
20240226,182100,387031100,65700,65700,65700,65700,0
20240226,182000,387031100,65700,65700,65700,65700,0
20240226,181900,387031100,65700,65700,65700,65700,0
20240226,181800,387031100,65700,65700,65700,65700,0
20240226,181700,387031100,65700,65700,65700,65700,0
20240226,181600,387031100,65700,65700,65700,65700,0
20240226,181500,387031100,65700,65700,65700,65700,0
20240226,181400,387031100,65700,65700,65700,65700,0
20240226,181300,387031100,65700,65700,65700,65700,0
20240226,181200,387031100,65700,65700,65700,65700,0
20240226,181100,387031100,65700,65700,65700,65700,0
20240226,181000,387031100,65700,65700,65700,65700,0
20240226,180900,387031100,65700,65700,65700,65700,0
20240226,180800,387031100,65700,65700,65700,65700,0
20240226,180700,387031100,65700,65700,65700,65700,0
20240226,180600,387031100,65700,65700,65700,65700,0
20240226,180500,387031100,65700,65700,65700,65700,114
20240226,180400,387031100,65700,65700,65700,65700,0
20240226,180300,387031100,65700,65700,65700,65700,0
20240226,180200,387031100,65700,65700,65700,65700,0
20240226,180100,387031100,65700,65700,65700,65700,0
20240226,180000,387031100,65700,65700,65700,65700,0
20240226,175900,387031100,65700,65700,65700,65700,0
20240226,175800,387031100,65700,65700,65700,65700,0
20240226,175700,387031100,65700,65700,65700,65700,0
20240226,175600,387031100,65700,65700,65700,65700,0
20240226,175500,387031100,65700,65700,65700,65700,0
20240226,175400,387031100,65700,65700,65700,65700,0
20240226,175300,387031100,65700,65700,65700,65700,0
20240226,175200,387031100,65700,65700,65700,65700,0
20240226,175100,387031100,65700,65700,65700,65700,0
20240226,175000,387031100,65700,65700,65700,65700,0
20240226,174900,387031100,65700,65700,65700,65700,0
20240226,174800,387031100,65700,65700,65700,65700,0
20240226,174700,387031100,65700,65700,65700,65700,0
20240226,174600,387031100,65700,65700,65700,65700,0
20240226,174500,387031100,65700,65700,65700,65700,0
20240226,174400,387031100,65700,65700,65700,65700,0
20240226,174300,387031100,65700,65700,65700,65700,0
20240226,174200,387031100,65700,65700,65700,65700,0
20240226,174100,387031100,65700,65700,65700,65700,0
20240226,174000,387031100,65700,65700,65700,65700,0
20240226,173900,387031100,65700,65700,65700,65700,0
20240226,173800,387031100,65700,65700,65700,65700,0
20240226,173700,387031100,65700,65700,65700,65700,0
20240226,173600,387031100,65700,65700,65700,65700,0
20240226,173500,387031100,65700,65700,65700,65700,114
20240226,173400,387031100,65700,65700,65700,65700,0
20240226,173300,387031100,65700,65700,65700,65700,0
20240226,173200,387031100,65700,65700,65700,65700,0
20240226,173100,387031100,65700,65700,65700,65700,0
20240226,173000,387031100,65700,65700,65700,65700,0
20240226,172900,387031100,65700,65700,65700,65700,0
20240226,172800,387031100,65700,65700,65700,65700,0
20240226,172700,387031100,65700,65700,65700,65700,0
20240226,172600,387031100,65700,65700,65700,65700,0
20240226,172500,387031100,65700,65700,65700,65700,0
20240226,172400,387031100,65700,65700,65700,65700,0
20240226,172300,387031100,65700,65700,65700,65700,0
20240226,172200,387031100,65700,65700,65700,65700,0
20240226,172100,387031100,65700,65700,65700,65700,0
20240226,172000,387031100,65700,65700,65700,65700,0
20240226,171900,387031100,65700,65700,65700,65700,0
20240226,171800,387031100,65700,65700,65700,65700,0
20240226,171700,387031100,65700,65700,65700,65700,0
20240226,171600,387031100,65700,65700,65700,65700,0
20240226,171500,387031100,65700,65700,65700,65700,0
20240226,171400,387031100,65700,65700,65700,65700,0
20240226,171300,387031100,65700,65700,65700,65700,0
20240226,171200,387031100,65700,65700,65700,65700,0
20240226,171100,387031100,65700,65700,65700,65700,0
20240226,171000,387031100,65700,65700,65700,65700,0
20240226,170900,387031100,65700,65700,65700,65700,0
20240226,170800,387031100,65700,65700,65700,65700,0
20240226,170700,387031100,65700,65700,65700,65700,0
20240226,170600,387031100,65700,65700,65700,65700,0
20240226,170500,387031100,65700,65700,65700,65700,114
20240226,170400,387031100,65700,65700,65700,65700,0
20240226,170300,387031100,65700,65700,65700,65700,0
20240226,170200,387031100,65700,65700,65700,65700,0
20240226,170100,387031100,65700,65700,65700,65700,0
20240226,170000,387031100,65700,65700,65700,65700,0
20240226,165900,387031100,65700,65700,65700,65700,0
20240226,165800,387031100,65700,65700,65700,65700,0
20240226,165700,387031100,65700,65700,65700,65700,0
20240226,165600,387031100,65700,65700,65700,65700,0
20240226,165500,387031100,65700,65700,65700,65700,0
20240226,165400,387031100,65700,65700,65700,65700,0
20240226,165300,387031100,65700,65700,65700,65700,0
20240226,165200,387031100,65700,65700,65700,65700,0
20240226,165100,387031100,65700,65700,65700,65700,0
20240226,165000,387031100,65700,65700,65700,65700,0
20240226,164900,387031100,65700,65700,65700,65700,0
20240226,164800,387031100,65700,65700,65700,65700,0
20240226,164700,387031100,65700,65700,65700,65700,0
20240226,164600,387031100,65700,65700,65700,65700,0
20240226,164500,387031100,65700,65700,65700,65700,0
20240226,164400,387031100,65700,65700,65700,65700,0
20240226,164300,387031100,65700,65700,65700,65700,0
20240226,164200,387031100,65700,65700,65700,65700,0
20240226,164100,387031100,65700,65700,65700,65700,0
20240226,164000,387031100,65700,65700,65700,65700,0
20240226,163900,387031100,65700,65700,65700,65700,0
20240226,163800,387031100,65700,65700,65700,65700,0
20240226,163700,387031100,65700,65700,65700,65700,0
20240226,163600,387031100,65700,65700,65700,65700,0
20240226,163500,387031100,65700,65700,65700,65700,114
20240226,163400,387031100,65700,65700,65700,65700,0
20240226,163300,387031100,65700,65700,65700,65700,0
20240226,163200,387031100,65700,65700,65700,65700,0
20240226,163100,387031100,65700,65700,65700,65700,0
20240226,163000,387031100,65700,65700,65700,65700,0
20240226,162900,387031100,65700,65700,65700,65700,0
20240226,162800,387031100,65700,65700,65700,65700,0
20240226,162700,387031100,65700,65700,65700,65700,0
20240226,162600,387031100,65700,65700,65700,65700,0
20240226,162500,387031100,65700,65700,65700,65700,0
20240226,162400,387031100,65700,65700,65700,65700,0
20240226,162300,387031100,65700,65700,65700,65700,0
20240226,162200,387031100,65700,65700,65700,65700,0
20240226,162100,387031100,65700,65700,65700,65700,0
20240226,162000,387031100,65700,65700,65700,65700,0
20240226,161900,387031100,65700,65700,65700,65700,0
20240226,161800,387031100,65700,65700,65700,65700,0
20240226,161700,387031100,65700,65700,65700,65700,0
20240226,161600,387031100,65700,65700,65700,65700,0
20240226,161500,387031100,65700,65700,65700,65700,0
20240226,161400,387031100,65700,65700,65700,65700,0
20240226,161300,387031100,65700,65700,65700,65700,0
20240226,161200,387031100,65700,65700,65700,65700,0
20240226,161100,387031100,65700,65700,65700,65700,0
20240226,161000,387031100,65700,65700,65700,65700,0
20240226,160900,387031100,65700,65700,65700,65700,0
20240226,160800,387031100,65700,65700,65700,65700,0
20240226,160700,387031100,65700,65700,65700,65700,0
20240226,160600,387031100,65700,65700,65700,65700,0
20240226,160500,387031100,65700,65700,65700,65700,114
20240226,160400,387031100,65700,65700,65700,65700,0
20240226,160300,387031100,65700,65700,65700,65700,0
20240226,160200,387031100,65700,65700,65700,65700,0
20240226,160100,387031100,65700,65700,65700,65700,0
20240226,160000,387031100,65700,65700,65700,65700,0
20240226,155900,387031100,65700,65700,65700,65700,0
20240226,155800,387031100,65700,65700,65700,65700,0
20240226,155700,387031100,65700,65700,65700,65700,0
20240226,155600,387031100,65700,65700,65700,65700,0
20240226,155500,387031100,65700,65700,65700,65700,0
20240226,155400,387031100,65700,65700,65700,65700,0
20240226,155300,387031100,65700,65700,65700,65700,0
20240226,155200,387031100,65700,65700,65700,65700,0
20240226,155100,387031100,65700,65700,65700,65700,0
20240226,155000,387031100,65700,65700,65700,65700,0
20240226,154900,387031100,65700,65700,65700,65700,0
20240226,154800,387031100,65700,65700,65700,65700,0
20240226,154700,387031100,65700,65700,65700,65700,0
20240226,154600,387031100,65700,65700,65700,65700,0
20240226,154500,387031100,65700,65700,65700,65700,0
20240226,154400,387031100,65700,65700,65700,65700,0
20240226,154300,387031100,65700,65700,65700,65700,0
20240226,154200,387031100,65700,65700,65700,65700,0
20240226,154100,387031100,65700,65700,65700,65700,0
20240226,154000,387031100,65700,65700,65700,65700,0
20240226,153900,387031100,65700,65700,65700,65700,0
20240226,153800,387031100,65700,65700,65700,65700,0
20240226,153700,387031100,65700,65700,65700,65700,0
20240226,153600,387031100,65700,65700,65700,65700,0
20240226,153500,387031100,65700,65700,65700,65700,114
20240226,153400,387031100,65700,65700,65700,65700,0
20240226,153300,387031100,65700,65700,65700,65700,0
20240226,153200,387031100,65700,65700,65700,65700,0
20240226,153100,387031100,65700,65700,65700,65700,0
20240226,153000,387031100,65700,65700,65700,65700,114
20240226,152900,379541300,65800,65800,65800,65800,0
20240226,152800,379541300,65800,65800,65800,65800,0
20240226,152700,379541300,65800,65800,65800,65800,0
20240226,152600,379541300,65800,65800,65800,65800,0
20240226,152500,379541300,65800,65800,65800,65800,0
20240226,152400,379541300,65800,65800,65800,65800,0
20240226,152300,379541300,65800,65800,65800,65800,0
20240226,152200,379541300,65800,65800,65800,65800,0
20240226,152100,379541300,65800,65800,65800,65800,0
20240226,152000,379541300,65800,65800,65800,65800,0
20240226,151900,379541300,65800,66100,66100,65800,144
20240226,151800,370041500,66100,66100,66100,66100,2
20240226,151700,369909300,65900,65900,65900,65900,2
20240226,151600,369777500,65800,65800,65800,65800,5
20240226,151500,369448500,65800,65900,65900,65800,19
20240226,151400,368198200,65800,65800,65800,65800,0
20240226,151300,368198200,65800,66000,66000,65800,531
20240226,151200,333207000,66100,66200,66200,66100,385
20240226,151100,307736800,66200,66200,66200,66200,0
20240226,151000,307736800,66200,66200,66200,66200,2
20240226,150900,307604400,66300,66200,66300,66200,34
20240226,150800,305353400,66200,66200,66200,66200,15
20240226,150700,304360400,66200,66200,66200,66200,0
20240226,150600,304360400,66200,66200,66200,66200,100
20240226,150500,297740400,66200,66200,66200,66200,0
20240226,150400,297740400,66200,66200,66200,66200,0
20240226,150300,297740400,66200,66200,66200,66200,30
20240226,150200,295754400,66100,66100,66100,66100,0
20240226,150100,295754400,66100,66100,66100,66100,0
20240226,150000,295754400,66100,66200,66200,66100,2
20240226,145900,295622100,66200,66200,66200,66200,1
20240226,145800,295555900,66100,66100,66100,66100,2
20240226,145700,295423700,66100,66100,66100,66100,70
20240226,145600,290796700,66000,66000,66000,66000,0
20240226,145500,290796700,66000,66000,66000,66000,2
20240226,145400,290664700,65900,65900,65900,65900,1
20240226,145300,290598800,65900,65900,65900,65900,18
20240226,145200,289412600,65900,65900,65900,65900,13
20240226,145100,288555900,66100,66100,66100,66100,0
20240226,145000,288555900,66100,66100,66100,66100,0
20240226,144900,288555900,66100,66100,66100,66100,0
20240226,144800,288555900,66100,66100,66100,66100,0
20240226,144700,288555900,66100,66100,66100,66100,0
20240226,144600,288555900,66100,66100,66100,66100,0
20240226,144500,288555900,66100,66100,66100,66100,0
20240226,144400,288555900,66100,66000,66100,66000,100
20240226,144300,281948200,65900,65900,65900,65900,11
20240226,144200,281223300,65900,65900,65900,65900,0
20240226,144100,281223300,65900,65900,65900,65900,0
20240226,144000,281223300,65900,65900,65900,65900,0
20240226,143900,281223300,65900,65900,65900,65900,0
20240226,143800,281223300,65900,65900,65900,65900,1
20240226,143700,281157400,66000,66000,66000,66000,0
20240226,143600,281157400,66000,66000,66000,66000,30
20240226,143500,279177400,66000,66000,66000,66000,0
20240226,143400,279177400,66000,66000,66000,66000,0
20240226,143300,279177400,66000,66000,66000,66000,0
20240226,143200,279177400,66000,66000,66000,66000,0
20240226,143100,279177400,66000,66000,66000,66000,0
20240226,143000,279177400,66000,66000,66000,66000,1
20240226,142900,279111400,65900,65900,65900,65900,0
20240226,142800,279111400,65900,65900,65900,65900,0
20240226,142700,279111400,65900,65900,65900,65900,3
20240226,142600,278913700,66000,66000,66000,66000,90
20240226,142500,272973700,65900,65900,65900,65900,10
20240226,142400,272314700,65900,65900,65900,65900,0
20240226,142300,272314700,65900,65900,65900,65900,0
20240226,142200,272314700,65900,65900,65900,65900,1
20240226,142100,272248800,65900,66000,66000,65900,41
20240226,142000,269542900,65800,65800,65800,65800,0
20240226,141900,269542900,65800,65800,65800,65800,0
20240226,141800,269542900,65800,65800,65800,65800,0
20240226,141700,269542900,65800,65800,65800,65800,0
20240226,141600,269542900,65800,65800,65800,65800,15
20240226,141500,268555900,65800,65800,65800,65800,0
20240226,141400,268555900,65800,65800,65800,65800,0
20240226,141300,268555900,65800,65800,65800,65800,0
20240226,141200,268555900,65800,65800,65800,65800,0
20240226,141100,268555900,65800,65800,65800,65800,0
20240226,141000,268555900,65800,65800,65800,65800,0
20240226,140900,268555900,65800,65800,65800,65800,29
20240226,140800,266647700,65800,65900,65900,65800,207
20240226,140700,253021300,65900,65900,65900,65900,0
20240226,140600,253021300,65900,65900,65900,65900,0
20240226,140500,253021300,65900,65900,65900,65900,0
20240226,140400,253021300,65900,65900,65900,65900,0
20240226,140300,253021300,65900,65900,65900,65900,0
20240226,140200,253021300,65900,65900,65900,65900,0
20240226,140100,253021300,65900,66000,66000,65900,23
20240226,140000,251504200,66000,66000,66000,66000,2
20240226,135900,251372200,66000,66000,66000,66000,0
20240226,135800,251372200,66000,66000,66000,66000,2
20240226,135700,251240200,66000,66000,66000,66000,1
20240226,135600,251174200,66000,66000,66000,66000,0
20240226,135500,251174200,66000,66000,66000,66000,0
20240226,135400,251174200,66000,66000,66000,66000,2
20240226,135300,251042200,66000,66000,66000,66000,0
20240226,135200,251042200,66000,66000,66000,66000,1
20240226,135100,250976200,66000,66000,66000,66000,1
20240226,135000,250910200,65900,65900,65900,65900,0
20240226,134900,250910200,65900,65900,65900,65900,0
20240226,134800,250910200,65900,65900,65900,65900,0
20240226,134700,250910200,65900,65900,65900,65900,0
20240226,134600,250910200,65900,65900,65900,65900,2
20240226,134500,250778400,65900,65900,65900,65900,3
20240226,134400,250580700,65900,65900,65900,65900,0
20240226,134300,250580700,65900,65900,65900,65900,20
20240226,134200,249262700,65900,65900,65900,65900,0
20240226,134100,249262700,65900,65900,65900,65900,1
20240226,134000,249196800,65900,65900,65900,65900,10
20240226,133900,248537800,65900,65900,65900,65900,0
20240226,133800,248537800,65900,65900,65900,65900,1
20240226,133700,248471900,65900,65900,65900,65900,0
20240226,133600,248471900,65900,66000,66000,65900,53
20240226,133500,244979000,66000,66000,66000,66000,1
20240226,133400,244913000,66000,66000,66000,66000,0
20240226,133300,244913000,66000,66000,66000,66000,0
20240226,133200,244913000,66000,66000,66000,66000,10
20240226,133100,244253000,66000,66000,66000,66000,0
20240226,133000,244253000,66000,65900,66000,65900,11
20240226,132900,243527100,65900,65900,65900,65900,0
20240226,132800,243527100,65900,65900,65900,65900,0
20240226,132700,243527100,65900,65900,65900,65900,0
20240226,132600,243527100,65900,65900,65900,65900,1
20240226,132500,243461200,65900,65900,65900,65900,0
20240226,132400,243461200,65900,65900,65900,65900,0
20240226,132300,243461200,65900,65900,65900,65900,0
20240226,132200,243461200,65900,65900,65900,65900,10
20240226,132100,242802200,65900,65900,65900,65900,0
20240226,132000,242802200,65900,65900,65900,65900,0
20240226,131900,242802200,65900,65900,65900,65900,0
20240226,131800,242802200,65900,65900,65900,65900,2
20240226,131700,242670400,65900,65900,65900,65900,0
20240226,131600,242670400,65900,65900,65900,65900,15
20240226,131500,241681900,66000,66000,66000,66000,0
20240226,131400,241681900,66000,66000,66000,66000,6
20240226,131300,241285900,66000,66000,66000,66000,0
20240226,131200,241285900,66000,66000,66000,66000,0
20240226,131100,241285900,66000,66000,66000,66000,0
20240226,131000,241285900,66000,66000,66000,66000,5
20240226,130900,240955900,66000,66000,66000,66000,2
20240226,130800,240823900,66000,66000,66000,66000,0
20240226,130700,240823900,66000,66000,66000,66000,0
20240226,130600,240823900,66000,66000,66000,66000,0
20240226,130500,240823900,66000,66000,66000,66000,0
20240226,130400,240823900,66000,66000,66000,66000,0
20240226,130300,240823900,66000,66000,66000,66000,0
20240226,130200,240823900,66000,66000,66000,66000,0
20240226,130100,240823900,66000,66000,66000,66000,1
20240226,130000,240757900,66000,66000,66000,66000,2
20240226,125900,240625900,66200,66200,66200,66200,1
20240226,125800,240559700,66200,66200,66200,66200,0
20240226,125700,240559700,66200,66200,66200,66200,0
20240226,125600,240559700,66200,66000,66200,66000,4
20240226,125500,240295100,66000,66000,66000,66000,0
20240226,125400,240295100,66000,66000,66000,66000,0
20240226,125300,240295100,66000,66000,66000,66000,0
20240226,125200,240295100,66000,66000,66000,66000,19
20240226,125100,239041100,66000,66000,66000,66000,55
20240226,125000,235411100,66000,66000,66000,66000,0
20240226,124900,235411100,66000,66000,66000,66000,0
20240226,124800,235411100,66000,66000,66000,66000,0
20240226,124700,235411100,66000,66100,66100,66000,22
20240226,124600,233957700,66100,66100,66100,66100,0
20240226,124500,233957700,66100,66100,66100,66100,0
20240226,124400,233957700,66100,66100,66100,66100,0
20240226,124300,233957700,66100,66200,66200,66100,36
20240226,124200,231574600,66300,66200,66300,66200,21
20240226,124100,230184300,66200,66200,66200,66200,9
20240226,124000,229588500,66300,66400,66400,66300,24
20240226,123900,227996800,66400,66400,66400,66400,1
20240226,123800,227930400,66400,66400,66400,66400,35
20240226,123700,225606400,66600,66600,66600,66600,0
20240226,123600,225606400,66600,66600,66600,66600,0
20240226,123500,225606400,66600,66600,66600,66600,30
20240226,123400,223608400,66600,66600,66600,66600,100
20240226,123300,216948400,66600,66600,66600,66600,100
20240226,123200,210288400,66400,66400,66400,66400,0
20240226,123100,210288400,66400,66400,66400,66400,17
20240226,123000,209159600,66500,66500,66500,66500,5
20240226,122900,208827100,66700,66700,66700,66700,0
20240226,122800,208827100,66700,66700,66700,66700,0
20240226,122700,208827100,66700,66700,66700,66700,0
20240226,122600,208827100,66700,66700,66700,66700,0
20240226,122500,208827100,66700,66700,66700,66700,0
20240226,122400,208827100,66700,66700,66700,66700,0
20240226,122300,208827100,66700,66700,66700,66700,0
20240226,122200,208827100,66700,66700,66700,66700,0
20240226,122100,208827100,66700,66700,66700,66700,0
20240226,122000,208827100,66700,66700,66700,66700,0
20240226,121900,208827100,66700,66700,66700,66700,0
20240226,121800,208827100,66700,66700,66700,66700,0
20240226,121700,208827100,66700,66700,66700,66700,0
20240226,121600,208827100,66700,66700,66700,66700,0
20240226,121500,208827100,66700,66700,66700,66700,0
20240226,121400,208827100,66700,66700,66700,66700,0
20240226,121300,208827100,66700,66700,66700,66700,0
20240226,121200,208827100,66700,66700,66700,66700,0
20240226,121100,208827100,66700,66700,66700,66700,0
20240226,121000,208827100,66700,66700,66700,66700,0
20240226,120900,208827100,66700,66700,66700,66700,0
20240226,120800,208827100,66700,66700,66700,66700,0
20240226,120700,208827100,66700,66700,66700,66700,0
20240226,120600,208827100,66700,66700,66700,66700,0
20240226,120500,208827100,66700,66700,66700,66700,0
20240226,120400,208827100,66700,66700,66700,66700,0
20240226,120300,208827100,66700,66700,66700,66700,0
20240226,120200,208827100,66700,66700,66700,66700,0
20240226,120100,208827100,66700,66700,66700,66700,0
20240226,120000,208827100,66700,66700,66700,66700,0
20240226,115900,208827100,66700,66700,66700,66700,0
20240226,115800,208827100,66700,66700,66700,66700,0
20240226,115700,208827100,66700,66700,66700,66700,0
20240226,115600,208827100,66700,66700,66700,66700,0
20240226,115500,208827100,66700,66700,66700,66700,0
20240226,115400,208827100,66700,66700,66700,66700,0
20240226,115300,208827100,66700,66700,66700,66700,0
20240226,115200,208827100,66700,66700,66700,66700,0
20240226,115100,208827100,66700,66700,66700,66700,0
20240226,115000,208827100,66700,66700,66700,66700,3
20240226,114900,208627000,66700,66700,66700,66700,0
20240226,114800,208627000,66700,66700,66700,66700,0
20240226,114700,208627000,66700,66700,66700,66700,0
20240226,114600,208627000,66700,66700,66700,66700,0
20240226,114500,208627000,66700,66700,66700,66700,0
20240226,114400,208627000,66700,66700,66700,66700,0
20240226,114300,208627000,66700,66700,66700,66700,0
20240226,114200,208627000,66700,66700,66700,66700,0
20240226,114100,208627000,66700,66700,66700,66700,0
20240226,114000,208627000,66700,66700,66700,66700,1
20240226,113900,208560300,66700,66700,66700,66700,0
20240226,113800,208560300,66700,66700,66700,66700,0
20240226,113700,208560300,66700,66700,66700,66700,0
20240226,113600,208560300,66700,66700,66700,66700,0
20240226,113500,208560300,66700,66700,66700,66700,0
20240226,113400,208560300,66700,66700,66700,66700,0
20240226,113300,208560300,66700,66700,66700,66700,5
20240226,113200,208226800,66800,66800,66800,66800,1
20240226,113100,208160000,67000,67000,67000,67000,0
20240226,113000,208160000,67000,67000,67000,67000,0
20240226,112900,208160000,67000,67000,67000,67000,0
20240226,112800,208160000,67000,67000,67000,67000,0
20240226,112700,208160000,67000,66600,67000,66600,50
20240226,112600,204818400,66600,66600,66600,66600,0
20240226,112500,204818400,66600,66600,66600,66600,0
20240226,112400,204818400,66600,66600,66600,66600,0
20240226,112300,204818400,66600,66600,66600,66600,3
20240226,112200,204618600,66600,66600,66600,66600,2
20240226,112100,204485400,66600,66600,66600,66600,0
20240226,112000,204485400,66600,66600,66600,66600,0
20240226,111900,204485400,66600,66600,66600,66600,0
20240226,111800,204485400,66600,66600,66600,66600,0
20240226,111700,204485400,66600,66600,66600,66600,1
20240226,111600,204418800,66600,66500,66600,66500,10
20240226,111500,203753700,66400,66400,66400,66400,0
20240226,111400,203753700,66400,66400,66400,66400,0
20240226,111300,203753700,66400,66400,66400,66400,0
20240226,111200,203753700,66400,66500,66500,66400,9
20240226,111100,203155600,66500,66500,66500,66500,1
20240226,111000,203089100,66900,66900,66900,66900,0
20240226,110900,203089100,66900,66900,66900,66900,0
20240226,110800,203089100,66900,66900,66900,66900,0
20240226,110700,203089100,66900,66900,66900,66900,0
20240226,110600,203089100,66900,66900,66900,66900,0
20240226,110500,203089100,66900,66400,66900,66400,10
20240226,110400,202422100,66400,66500,66500,66400,2
20240226,110300,202289200,66500,66500,66500,66500,0
20240226,110200,202289200,66500,66400,66500,66400,15
20240226,110100,201291900,66300,66300,66300,66300,0
20240226,110000,201291900,66300,66300,66300,66300,0
20240226,105900,201291900,66300,66300,66300,66300,0
20240226,105800,201291900,66300,66300,66300,66300,0
20240226,105700,201291900,66300,66300,66300,66300,0
20240226,105600,201291900,66300,66300,66300,66300,0
20240226,105500,201291900,66300,66300,66300,66300,0
20240226,105400,201291900,66300,66300,66300,66300,0
20240226,105300,201291900,66300,66300,66300,66300,0
20240226,105200,201291900,66300,66300,66300,66300,0
20240226,105100,201291900,66300,66200,66300,66200,15
20240226,105000,200297800,66200,66200,66200,66200,0
20240226,104900,200297800,66200,66200,66200,66200,1
20240226,104800,200231600,66100,66100,66100,66100,0
20240226,104700,200231600,66100,66100,66100,66100,0
20240226,104600,200231600,66100,66100,66100,66100,22
20240226,104500,198777400,65800,65800,65800,65800,0
20240226,104400,198777400,65800,65800,65800,65800,0
20240226,104300,198777400,65800,65800,65800,65800,10
20240226,104200,198119400,66000,66000,66000,66000,0
20240226,104100,198119400,66000,66000,66000,66000,20
20240226,104000,196799400,65700,65700,65700,65700,0
20240226,103900,196799400,65700,65800,65800,65700,52
20240226,103800,193378000,65900,65900,65900,65900,39
20240226,103700,190807900,65900,65900,65900,65900,250
20240226,103600,174332900,65700,65700,65700,65700,1
20240226,103500,174267200,65700,65700,65700,65700,0
20240226,103400,174267200,65700,65700,65700,65700,0
20240226,103300,174267200,65700,65700,65700,65700,19
20240226,103200,173018900,65800,65700,65800,65700,64
20240226,103100,168808500,65700,65700,65700,65700,1
20240226,103000,168742800,65500,65800,65800,65500,183
20240226,102900,156737600,65800,65800,65800,65800,0
20240226,102800,156737600,65800,65800,65800,65800,10
20240226,102700,156079600,65800,65800,65800,65800,0
20240226,102600,156079600,65800,65800,65800,65800,16
20240226,102500,155026800,65500,65500,65500,65500,0
20240226,102400,155026800,65500,65500,65500,65500,0
20240226,102300,155026800,65500,65500,65500,65500,5
20240226,102200,154699300,65500,65600,65600,65500,19
20240226,102100,153453200,65600,65500,65600,65500,182
20240226,102000,141520500,65200,65400,65400,65200,79
20240226,101900,136363900,65300,65900,65900,65200,279
20240226,101800,118073200,65900,65900,65900,65900,163
20240226,101700,107331500,66000,66100,66100,66000,71
20240226,101600,102645400,66200,66200,66200,66200,0
20240226,101500,102645400,66200,66200,66200,66200,1
20240226,101400,102579200,66100,66100,66100,66100,9
20240226,101300,101984300,66100,66100,66100,66100,8
20240226,101200,101455500,66200,66100,66200,66000,42
20240226,101100,98682100,66000,66000,66100,66000,150
20240226,101000,88782000,66100,66200,66200,66100,27
20240226,100900,86995600,66200,66200,66200,66200,1
20240226,100800,86929400,66400,66400,66400,66400,10
20240226,100700,86265400,66500,66600,66600,66500,41
20240226,100600,83538800,66600,66600,66700,66600,102
20240226,100500,76745500,66600,66600,66600,66600,3
20240226,100400,76545700,66600,66600,66600,66600,2
20240226,100300,76412500,66700,66700,66700,66700,28
20240226,100200,74544900,66700,66700,66700,66700,50
20240226,100100,71209900,66900,66900,66900,66900,0
20240226,100000,71209900,66900,66900,66900,66900,1
20240226,095900,71143000,66800,66800,66800,66800,0
20240226,095800,71143000,66800,66800,66800,66800,5
20240226,095700,70809000,66800,66800,66800,66800,0
20240226,095600,70809000,66800,66800,66800,66800,0
20240226,095500,70809000,66800,66900,66900,66800,27
20240226,095400,69004900,66900,66900,66900,66900,0
20240226,095300,69004900,66900,66900,66900,66900,0
20240226,095200,69004900,66900,66900,66900,66900,0
20240226,095100,69004900,66900,66800,66900,66800,13
20240226,095000,68136300,67000,67000,67000,67000,0
20240226,094900,68136300,67000,67000,67000,67000,0
20240226,094800,68136300,67000,67000,67000,67000,0
20240226,094700,68136300,67000,67000,67000,67000,0
20240226,094600,68136300,67000,67000,67000,67000,0
20240226,094500,68136300,67000,67000,67000,67000,0
20240226,094400,68136300,67000,67000,67000,67000,0
20240226,094300,68136300,67000,67000,67000,67000,0
20240226,094200,68136300,67000,67000,67000,67000,10
20240226,094100,67466300,67000,67000,67000,67000,8
20240226,094000,66930300,66900,66700,66900,66700,113
20240226,093900,59373200,66900,66900,66900,66900,0
20240226,093800,59373200,66900,66900,66900,66900,0
20240226,093700,59373200,66900,66900,66900,66900,0
20240226,093600,59373200,66900,66900,66900,66900,0
20240226,093500,59373200,66900,67000,67000,66900,58
20240226,093400,55487700,67000,67000,67000,67000,0
20240226,093300,55487700,67000,67000,67000,67000,0
20240226,093200,55487700,67000,67300,67400,67000,270
20240226,093100,37389900,67100,67400,67400,67100,169
20240226,093000,26038600,67400,67400,67400,67400,2
20240226,092900,25903800,67200,67300,67300,67200,42
20240226,092800,23080900,67400,67400,67400,67400,0
20240226,092700,23080900,67400,67400,67400,67400,0
20240226,092600,23080900,67400,67500,67500,67400,5
20240226,092500,22743700,67500,67500,67500,67500,0
20240226,092400,22743700,67500,67500,67500,67500,0
20240226,092300,22743700,67500,67400,67500,67400,40
20240226,092200,20045000,67400,67400,67400,67200,6
20240226,092100,19640800,67500,67500,67500,67500,15
20240226,092000,18628300,67500,67500,67500,67500,0
20240226,091900,18628300,67500,67500,67500,67500,1
20240226,091800,18560800,67400,67400,67400,67400,2
20240226,091700,18426000,67400,67400,67400,67400,0
20240226,091600,18426000,67400,67400,67400,67400,1
20240226,091500,18358600,67200,67300,67300,67200,28
20240226,091400,16476400,67500,67500,67500,67500,20
20240226,091300,15126400,67500,67500,67500,67500,1
20240226,091200,15058900,67200,67400,67400,67200,20
20240226,091100,13714500,67500,67500,67500,67500,1
20240226,091000,13647000,67500,67500,67500,67500,1
20240226,090900,13579500,67300,67500,67500,67300,46
20240226,090800,10483300,67600,67600,67600,67600,4
20240226,090700,10212900,67700,67700,67700,67700,60
20240226,090600,6150900,68200,68200,68200,68200,2
20240226,090500,6014500,68200,68200,68200,68200,2
20240226,090400,5878100,68300,68300,68300,68300,6
20240226,090300,5468300,68300,68300,68300,68300,0
20240226,090200,5468300,68300,68300,68300,68300,0
20240226,090100,5468300,68300,68300,68300,68300,0
20240226,090000,5468300,68300,67500,68300,67500,81