KissMeData/035760/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,191700,11060158800,82600,82600,82600,82600,814
20240226,191600,11060158800,82600,82600,82600,82600,0
20240226,191500,11060158800,82600,82600,82600,82600,0
20240226,191400,11060158800,82600,82600,82600,82600,0
20240226,191300,11060158800,82600,82600,82600,82600,0
20240226,191200,11060158800,82600,82600,82600,82600,0
20240226,191100,11060158800,82600,82600,82600,82600,0
20240226,191000,11060158800,82600,82600,82600,82600,0
20240226,190900,11060158800,82600,82600,82600,82600,0
20240226,190800,11060158800,82600,82600,82600,82600,0
20240226,190700,11060158800,82600,82600,82600,82600,0
20240226,190600,11060158800,82600,82600,82600,82600,0
20240226,190500,11060158800,82600,82600,82600,82600,0
20240226,190400,11060158800,82600,82600,82600,82600,0
20240226,190300,11060158800,82600,82600,82600,82600,0
20240226,190200,11060158800,82600,82600,82600,82600,0
20240226,190100,11060158800,82600,82600,82600,82600,0
20240226,190000,11060158800,82600,82600,82600,82600,0
20240226,185900,11060158800,82600,82600,82600,82600,0
20240226,185800,11060158800,82600,82600,82600,82600,0
20240226,185700,11060158800,82600,82600,82600,82600,0
20240226,185600,11060158800,82600,82600,82600,82600,0
20240226,185500,11060158800,82600,82600,82600,82600,0
20240226,185400,11060158800,82600,82600,82600,82600,0
20240226,185300,11060158800,82600,82600,82600,82600,0
20240226,185200,11060158800,82600,82600,82600,82600,0
20240226,185100,11060158800,82600,82600,82600,82600,0
20240226,185000,11060158800,82600,82600,82600,82600,0
20240226,184900,11060158800,82600,82600,82600,82600,0
20240226,184800,11060158800,82600,82600,82600,82600,0
20240226,184700,11060158800,82600,82600,82600,82600,814
20240226,184600,11060158800,82600,82600,82600,82600,0
20240226,184500,11060158800,82600,82600,82600,82600,0
20240226,184400,11060158800,82600,82600,82600,82600,0
20240226,184300,11060158800,82600,82600,82600,82600,0
20240226,184200,11060158800,82600,82600,82600,82600,0
20240226,184100,11060158800,82600,82600,82600,82600,0
20240226,184000,11060158800,82600,82600,82600,82600,0
20240226,183900,11060158800,82600,82600,82600,82600,0
20240226,183800,11060158800,82600,82600,82600,82600,0
20240226,183700,11060158800,82600,82600,82600,82600,0
20240226,183600,11060158800,82600,82600,82600,82600,0
20240226,183500,11060158800,82600,82600,82600,82600,0
20240226,183400,11060158800,82600,82600,82600,82600,0
20240226,183300,11060158800,82600,82600,82600,82600,0
20240226,183200,11060158800,82600,82600,82600,82600,0
20240226,183100,11060158800,82600,82600,82600,82600,0
20240226,183000,11060158800,82600,82600,82600,82600,0
20240226,182900,11060158800,82600,82600,82600,82600,0
20240226,182800,11060158800,82600,82600,82600,82600,0
20240226,182700,11060158800,82600,82600,82600,82600,0
20240226,182600,11060158800,82600,82600,82600,82600,0
20240226,182500,11060158800,82600,82600,82600,82600,0
20240226,182400,11060158800,82600,82600,82600,82600,0
20240226,182300,11060158800,82600,82600,82600,82600,0
20240226,182200,11060158800,82600,82600,82600,82600,0
20240226,182100,11060158800,82600,82600,82600,82600,0
20240226,182000,11060158800,82600,82600,82600,82600,0
20240226,181900,11060158800,82600,82600,82600,82600,0
20240226,181800,11060158800,82600,82600,82600,82600,0
20240226,181700,11060158800,82600,82600,82600,82600,814
20240226,181600,11060158800,82600,82600,82600,82600,0
20240226,181500,11060158800,82600,82600,82600,82600,0
20240226,181400,11060158800,82600,82600,82600,82600,0
20240226,181300,11060158800,82600,82600,82600,82600,0
20240226,181200,11060158800,82600,82600,82600,82600,0
20240226,181100,11060158800,82600,82600,82600,82600,0
20240226,181000,11060158800,82600,82600,82600,82600,0
20240226,180900,11060158800,82600,82600,82600,82600,0
20240226,180800,11060158800,82600,82600,82600,82600,0
20240226,180700,11060158800,82600,82600,82600,82600,0
20240226,180600,11060158800,82600,82600,82600,82600,0
20240226,180500,11060158800,82600,82600,82600,82600,0
20240226,180400,11060158800,82600,82600,82600,82600,0
20240226,180300,11060158800,82600,82600,82600,82600,0
20240226,180200,11060158800,82600,82600,82600,82600,0
20240226,180100,11060158800,82600,82600,82600,82600,0
20240226,180000,11060158800,82600,82600,82600,82600,0
20240226,175900,11060158800,82600,82600,82600,82600,0
20240226,175800,11060158800,82600,82600,82600,82600,0
20240226,175700,11060158800,82600,82600,82600,82600,0
20240226,175600,11060158800,82600,82600,82600,82600,0
20240226,175500,11060158800,82600,82600,82600,82600,0
20240226,175400,11060158800,82600,82600,82600,82600,0
20240226,175300,11060158800,82600,82600,82600,82600,0
20240226,175200,11060158800,82600,82600,82600,82600,0
20240226,175100,11060158800,82600,82600,82600,82600,0
20240226,175000,11060158800,82600,82600,82600,82600,0
20240226,174900,11060158800,82600,82600,82600,82600,0
20240226,174800,11060158800,82600,82600,82600,82600,0
20240226,174700,11060158800,82600,82600,82600,82600,814
20240226,174600,11060158800,82600,82600,82600,82600,0
20240226,174500,11060158800,82600,82600,82600,82600,0
20240226,174400,11060158800,82600,82600,82600,82600,0
20240226,174300,11060158800,82600,82600,82600,82600,0
20240226,174200,11060158800,82600,82600,82600,82600,0
20240226,174100,11060158800,82600,82600,82600,82600,0
20240226,174000,11060158800,82600,82600,82600,82600,0
20240226,173900,11060158800,82600,82600,82600,82600,0
20240226,173800,11060158800,82600,82600,82600,82600,0
20240226,173700,11060158800,82600,82600,82600,82600,0
20240226,173600,11060158800,82600,82600,82600,82600,0
20240226,173500,11060158800,82600,82600,82600,82600,0
20240226,173400,11060158800,82600,82600,82600,82600,0
20240226,173300,11060158800,82600,82600,82600,82600,0
20240226,173200,11060158800,82600,82600,82600,82600,0
20240226,173100,11060158800,82600,82600,82600,82600,0
20240226,173000,11060158800,82600,82600,82600,82600,0
20240226,172900,11060158800,82600,82600,82600,82600,0
20240226,172800,11060158800,82600,82600,82600,82600,0
20240226,172700,11060158800,82600,82600,82600,82600,0
20240226,172600,11060158800,82600,82600,82600,82600,0
20240226,172500,11060158800,82600,82600,82600,82600,0
20240226,172400,11060158800,82600,82600,82600,82600,0
20240226,172300,11060158800,82600,82600,82600,82600,0
20240226,172200,11060158800,82600,82600,82600,82600,0
20240226,172100,11060158800,82600,82600,82600,82600,0
20240226,172000,11060158800,82600,82600,82600,82600,0
20240226,171900,11060158800,82600,82600,82600,82600,0
20240226,171800,11060158800,82600,82600,82600,82600,0
20240226,171700,11060158800,82600,82600,82600,82600,814
20240226,171600,11060158800,82600,82600,82600,82600,0
20240226,171500,11060158800,82600,82600,82600,82600,0
20240226,171400,11060158800,82600,82600,82600,82600,0
20240226,171300,11060158800,82600,82600,82600,82600,0
20240226,171200,11060158800,82600,82600,82600,82600,0
20240226,171100,11060158800,82600,82600,82600,82600,0
20240226,171000,11060158800,82600,82600,82600,82600,0
20240226,170900,11060158800,82600,82600,82600,82600,0
20240226,170800,11060158800,82600,82600,82600,82600,0
20240226,170700,11060158800,82600,82600,82600,82600,0
20240226,170600,11060158800,82600,82600,82600,82600,0
20240226,170500,11060158800,82600,82600,82600,82600,0
20240226,170400,11060158800,82600,82600,82600,82600,0
20240226,170300,11060158800,82600,82600,82600,82600,0
20240226,170200,11060158800,82600,82600,82600,82600,0
20240226,170100,11060158800,82600,82600,82600,82600,0
20240226,170000,11060158800,82600,82600,82600,82600,0
20240226,165900,11060158800,82600,82600,82600,82600,0
20240226,165800,11060158800,82600,82600,82600,82600,0
20240226,165700,11060158800,82600,82600,82600,82600,0
20240226,165600,11060158800,82600,82600,82600,82600,0
20240226,165500,11060158800,82600,82600,82600,82600,0
20240226,165400,11060158800,82600,82600,82600,82600,0
20240226,165300,11060158800,82600,82600,82600,82600,0
20240226,165200,11060158800,82600,82600,82600,82600,0
20240226,165100,11060158800,82600,82600,82600,82600,0
20240226,165000,11060158800,82600,82600,82600,82600,0
20240226,164900,11060158800,82600,82600,82600,82600,0
20240226,164800,11060158800,82600,82600,82600,82600,0
20240226,164700,11060158800,82600,82600,82600,82600,814
20240226,164600,11060158800,82600,82600,82600,82600,0
20240226,164500,11060158800,82600,82600,82600,82600,0
20240226,164400,11060158800,82600,82600,82600,82600,0
20240226,164300,11060158800,82600,82600,82600,82600,0
20240226,164200,11060158800,82600,82600,82600,82600,0
20240226,164100,11060158800,82600,82600,82600,82600,0
20240226,164000,11060158800,82600,82600,82600,82600,0
20240226,163900,11060158800,82600,82600,82600,82600,0
20240226,163800,11060158800,82600,82600,82600,82600,0
20240226,163700,11060158800,82600,82600,82600,82600,0
20240226,163600,11060158800,82600,82600,82600,82600,0
20240226,163500,11060158800,82600,82600,82600,82600,0
20240226,163400,11060158800,82600,82600,82600,82600,0
20240226,163300,11060158800,82600,82600,82600,82600,0
20240226,163200,11060158800,82600,82600,82600,82600,0
20240226,163100,11060158800,82600,82600,82600,82600,0
20240226,163000,11060158800,82600,82600,82600,82600,0
20240226,162900,11060158800,82600,82600,82600,82600,0
20240226,162800,11060158800,82600,82600,82600,82600,0
20240226,162700,11060158800,82600,82600,82600,82600,0
20240226,162600,11060158800,82600,82600,82600,82600,0
20240226,162500,11060158800,82600,82600,82600,82600,0
20240226,162400,11060158800,82600,82600,82600,82600,0
20240226,162300,11060158800,82600,82600,82600,82600,0
20240226,162200,11060158800,82600,82600,82600,82600,0
20240226,162100,11060158800,82600,82600,82600,82600,0
20240226,162000,11060158800,82600,82600,82600,82600,0
20240226,161900,11060158800,82600,82600,82600,82600,0
20240226,161800,11060158800,82600,82600,82600,82600,0
20240226,161700,11060158800,82600,82600,82600,82600,814
20240226,161600,11060158800,82600,82600,82600,82600,0
20240226,161500,11060158800,82600,82600,82600,82600,0
20240226,161400,11060158800,82600,82600,82600,82600,0
20240226,161300,11060158800,82600,82600,82600,82600,0
20240226,161200,11060158800,82600,82600,82600,82600,0
20240226,161100,11060158800,82600,82600,82600,82600,0
20240226,161000,11060158800,82600,82600,82600,82600,0
20240226,160900,11060158800,82600,82600,82600,82600,0
20240226,160800,11060158800,82600,82600,82600,82600,0
20240226,160700,11060158800,82600,82600,82600,82600,0
20240226,160600,11060158800,82600,82600,82600,82600,0
20240226,160500,11060158800,82600,82600,82600,82600,0
20240226,160400,11060158800,82600,82600,82600,82600,0
20240226,160300,11060158800,82600,82600,82600,82600,0
20240226,160200,11060158800,82600,82600,82600,82600,0
20240226,160100,11060158800,82600,82600,82600,82600,0
20240226,160000,11060158800,82600,82600,82600,82600,0
20240226,155900,11060158800,82600,82600,82600,82600,0
20240226,155800,11060158800,82600,82600,82600,82600,0
20240226,155700,11060158800,82600,82600,82600,82600,0
20240226,155600,11060158800,82600,82600,82600,82600,0
20240226,155500,11060158800,82600,82600,82600,82600,0
20240226,155400,11060158800,82600,82600,82600,82600,0
20240226,155300,11060158800,82600,82600,82600,82600,0
20240226,155200,11060158800,82600,82600,82600,82600,0
20240226,155100,11060158800,82600,82600,82600,82600,0
20240226,155000,11060158800,82600,82600,82600,82600,0
20240226,154900,11060158800,82600,82600,82600,82600,0
20240226,154800,11060158800,82600,82600,82600,82600,0
20240226,154700,11060158800,82600,82600,82600,82600,814
20240226,154600,11060158800,82600,82600,82600,82600,0
20240226,154500,11060158800,82600,82600,82600,82600,0
20240226,154400,11060158800,82600,82600,82600,82600,0
20240226,154300,11060158800,82600,82600,82600,82600,0
20240226,154200,11060158800,82600,82600,82600,82600,0
20240226,154100,11060158800,82600,82600,82600,82600,0
20240226,154000,11060158800,82600,82600,82600,82600,0
20240226,153900,11060158800,82600,82600,82600,82600,0
20240226,153800,11060158800,82600,82600,82600,82600,0
20240226,153700,11060158800,82600,82600,82600,82600,0
20240226,153600,11060158800,82600,82600,82600,82600,0
20240226,153500,11060158800,82600,82600,82600,82600,0
20240226,153400,11060158800,82600,82600,82600,82600,0
20240226,153300,11060158800,82600,82600,82600,82600,0
20240226,153200,11060158800,82600,82600,82600,82600,0
20240226,153100,11060158800,82600,82600,82600,82600,0
20240226,153000,11060158800,82600,82600,82600,82600,814
20240226,152900,10992922400,82700,82700,82700,82700,0
20240226,152800,10992922400,82700,82700,82700,82700,0
20240226,152700,10992922400,82700,82700,82700,82700,0
20240226,152600,10992922400,82700,82700,82700,82700,0
20240226,152500,10992922400,82700,82700,82700,82700,0
20240226,152400,10992922400,82700,82700,82700,82700,0
20240226,152300,10992922400,82700,82700,82700,82700,0
20240226,152200,10992922400,82700,82700,82700,82700,0
20240226,152100,10992922400,82700,82700,82700,82700,0
20240226,152000,10992922400,82700,82700,82700,82700,0
20240226,151900,10992922400,82700,83100,83200,82700,476
20240226,151800,10953456600,83000,83100,83200,83000,53
20240226,151700,10949053000,83100,83200,83300,83000,230
20240226,151600,10929927600,83100,83200,83200,83100,66
20240226,151500,10924439200,83200,83200,83200,83100,127
20240226,151400,10913877000,83100,83200,83200,83100,156
20240226,151300,10900903800,83200,83100,83200,83100,24
20240226,151200,10898908300,83100,83200,83200,83100,122
20240226,151100,10888761800,83100,83100,83200,83100,215
20240226,151000,10870884900,83200,83300,83300,83100,81
20240226,150900,10864143000,83300,83200,83300,83200,120
20240226,150800,10854149400,83400,83200,83400,83200,156
20240226,150700,10841156600,83300,83300,83300,83200,80
20240226,150600,10834497500,83300,83200,83300,83200,163
20240226,150500,10820922700,83300,83300,83300,83200,111
20240226,150400,10811677800,83200,83400,83400,83200,117
20240226,150300,10801926100,83400,83400,83400,83300,52
20240226,150200,10797590500,83500,83300,83500,83300,242
20240226,150100,10777421200,83400,83600,83600,83200,178
20240226,150000,10762570400,83600,83600,83600,83400,209
20240226,145900,10745129900,83500,83400,83600,83400,285
20240226,145800,10721326100,83400,83600,83600,83200,292
20240226,145700,10696962700,83400,83500,83600,83300,102
20240226,145600,10688449000,83500,83300,83500,83200,268
20240226,145500,10666094300,83300,83400,83500,83200,451
20240226,145400,10628515400,83400,83400,83600,83300,222
20240226,145300,10610001400,83300,83400,83500,83300,322
20240226,145200,10583131500,83300,83500,83500,83200,279
20240226,145100,10559869400,83300,83300,83400,83200,369
20240226,145000,10529122500,83100,83200,83400,83100,225
20240226,144900,10510402800,83100,83000,83200,82900,342
20240226,144800,10482015200,82900,83300,83400,82900,539
20240226,144700,10437187500,83300,83200,83300,83200,332
20240226,144600,10409548400,83200,83400,83500,83200,502
20240226,144500,10367710700,83400,83500,83500,83400,288
20240226,144400,10343665200,83400,83800,83900,83400,548
20240226,144300,10297843600,83700,83800,83900,83700,266
20240226,144200,10275552900,83700,83900,83900,83700,197
20240226,144100,10259036700,83800,83600,84000,83600,224
20240226,144000,10240261700,83900,84000,84000,83600,362
20240226,143900,10209940100,83700,83900,84000,83700,410
20240226,143800,10175548000,83800,83900,84000,83800,393
20240226,143700,10142573300,83800,83900,83900,83700,186
20240226,143600,10126982100,83800,83900,84100,83700,366
20240226,143500,10096282800,84000,84000,84100,83800,265
20240226,143400,10074031800,84000,83700,84000,83700,207
20240226,143300,10056667900,83700,84000,84000,83700,419
20240226,143200,10021544000,84000,83800,84000,83800,252
20240226,143100,10000400900,83900,83900,83900,83800,185
20240226,143000,9984882400,83700,83900,84000,83700,453
20240226,142900,9946880200,83900,83800,83900,83800,283
20240226,142800,9923141600,83800,84000,84000,83800,199
20240226,142700,9906453300,83800,84000,84100,83800,802
20240226,142600,9839194900,83900,83900,84100,83800,265
20240226,142500,9816949700,84000,84000,84100,83800,441
20240226,142400,9779934400,84000,84200,84200,83800,1742
20240226,142300,9633538000,84200,84100,84300,84100,314
20240226,142200,9607104800,84200,84200,84300,84100,257
20240226,142100,9585458400,84300,84300,84300,84100,415
20240226,142000,9550495000,84300,84200,84300,84100,363
20240226,141900,9519912500,84300,84100,84300,84100,505
20240226,141800,9477389400,84100,84100,84100,84000,542
20240226,141700,9431809500,84000,84000,84100,83900,283
20240226,141600,9408034800,84000,84000,84100,83900,838
20240226,141500,9337694100,84000,83900,84000,83900,197
20240226,141400,9321148400,84000,84000,84000,83800,323
20240226,141300,9294022500,84000,84000,84000,83800,277
20240226,141200,9270757900,84000,84000,84000,83800,474
20240226,141100,9230981300,83900,84100,84200,83900,803
20240226,141000,9163508600,84200,84200,84200,84100,862
20240226,140900,9090977500,84200,83800,84200,83800,1892
20240226,140800,8931813300,83900,84100,84100,83700,878
20240226,140700,8858093800,84100,84100,84200,84000,918
20240226,140600,8780943500,84100,84000,84100,83900,909
20240226,140500,8704579100,84000,83900,84000,83800,523
20240226,140400,8660693500,83900,83800,83900,83800,823
20240226,140300,8591662400,83800,83700,83900,83700,610
20240226,140200,8540543700,83900,83600,83900,83500,988
20240226,140100,8457824400,83600,83400,83800,83400,1881
20240226,140000,8300615100,83300,83400,83400,83300,1332
20240226,135900,8189547300,83400,83300,83400,83200,764
20240226,135800,8125860500,83200,83100,83400,83000,1225
20240226,135700,8023954000,83100,83000,83100,82900,542
20240226,135600,7978961200,83000,82900,83000,82800,155
20240226,135500,7966107200,82800,82900,82900,82800,168
20240226,135400,7952182100,82900,82900,82900,82800,308
20240226,135300,7926649300,82900,82900,82900,82800,264
20240226,135200,7904764900,82900,82900,82900,82800,191
20240226,135100,7888942000,82800,82800,82900,82800,288
20240226,135000,7865082000,82900,82800,82900,82700,469
20240226,134900,7826250500,82700,82700,82700,82600,458
20240226,134800,7788408600,82700,82700,82800,82600,163
20240226,134700,7774919700,82700,82800,82800,82700,250
20240226,134600,7754236300,82800,82600,82800,82600,160
20240226,134500,7740992400,82700,82600,82800,82600,101
20240226,134400,7732640600,82700,82600,82800,82600,183
20240226,134300,7717508800,82600,82700,82800,82500,164
20240226,134200,7703955400,82800,82600,82800,82600,348
20240226,134100,7675195800,82700,82600,82700,82600,146
20240226,134000,7663123100,82700,82600,82700,82600,172
20240226,133900,7648902000,82700,82700,82700,82600,156
20240226,133800,7636002700,82700,82700,82700,82600,166
20240226,133700,7622275900,82700,82700,82700,82600,164
20240226,133600,7608713900,82500,82700,82700,82400,191
20240226,133500,7592928800,82600,82600,82800,82500,670
20240226,133400,7537528800,82700,82700,82800,82500,250
20240226,133300,7516868200,82800,82500,82800,82500,176
20240226,133200,7502320800,82500,82500,82600,82400,217
20240226,133100,7484412600,82600,82700,82800,82600,171
20240226,133000,7470275800,82700,82500,82700,82500,97
20240226,132900,7462264800,82500,82600,82700,82400,213
20240226,132800,7444673600,82700,82500,82800,82500,117
20240226,132700,7435005600,82500,82600,82800,82500,331
20240226,132600,7407659600,82600,82600,82700,82600,91
20240226,132500,7400135600,82600,82600,82700,82500,128
20240226,132400,7389561100,82600,82600,82600,82400,154
20240226,132300,7376849000,82500,82700,82800,82500,261
20240226,132200,7355275900,82700,82500,82700,82500,192
20240226,132100,7339415500,82500,82700,82700,82400,250
20240226,132000,7318772900,82700,82700,82800,82600,155
20240226,131900,7305954700,82700,82500,82700,82400,90
20240226,131800,7298519100,82500,82600,82600,82500,259
20240226,131700,7277130600,82700,82500,82700,82500,143
20240226,131600,7265306100,82700,82700,82700,82600,258
20240226,131500,7243993800,82600,82700,82700,82600,143
20240226,131400,7232178000,82600,82600,82700,82500,69
20240226,131300,7226477000,82600,82600,82700,82600,184
20240226,131200,7211273900,82600,82600,82700,82500,197
20240226,131100,7194994700,82700,82500,82700,82500,267
20240226,131000,7172950300,82700,82600,82700,82500,305
20240226,130900,7147749000,82700,82600,82700,82500,109
20240226,130800,7138744200,82600,82500,82700,82400,249
20240226,130700,7118202000,82400,82400,82500,82400,148
20240226,130600,7105994700,82400,82500,82600,82400,107
20240226,130500,7097168100,82700,82500,82700,82500,198
20240226,130400,7080824600,82600,82600,82700,82400,835
20240226,130300,7011921900,82700,82600,82700,82500,86
20240226,130200,7004817300,82500,82600,82600,82500,55
20240226,130100,7000274700,82600,82700,82800,82500,212
20240226,130000,6982742200,82800,82700,82800,82500,34
20240226,125900,6979932500,82600,82600,82800,82600,115
20240226,125800,6970428100,82600,82500,82800,82500,107
20240226,125700,6961587900,82600,82900,82900,82600,374
20240226,125600,6930671500,82900,82800,82900,82800,198
20240226,125500,6914261500,82800,82800,82900,82800,83
20240226,125400,6907387400,82900,82800,82900,82800,114
20240226,125300,6897942300,82800,82800,82800,82700,123
20240226,125200,6887758700,82800,82700,82800,82700,77
20240226,125100,6881385200,82800,82900,82900,82800,195
20240226,125000,6865230400,82900,82900,82900,82800,133
20240226,124900,6854210200,82900,82800,82900,82700,214
20240226,124800,6836481600,82800,82800,82900,82700,72
20240226,124700,6830521200,82800,82800,82800,82700,129
20240226,124600,6819840500,82800,82700,82800,82700,72
20240226,124500,6813883200,82700,82900,82900,82700,250
20240226,124400,6793196900,83000,82800,83000,82800,276
20240226,124300,6770319900,82800,82800,82900,82700,74
20240226,124200,6764192400,82800,82700,82900,82600,162
20240226,124100,6750776000,82700,82800,82900,82600,142
20240226,124000,6739026200,82800,82700,82900,82700,181
20240226,123900,6724031300,82800,82900,82900,82700,76
20240226,123800,6717739300,82800,82800,83000,82700,177
20240226,123700,6703082200,82900,83000,83000,82700,432
20240226,123600,6667298100,83000,83000,83000,82800,90
20240226,123500,6659834300,83000,83000,83000,82800,216
20240226,123400,6641913700,82900,83000,83000,82900,65
20240226,123300,6636519400,82900,83000,83000,82900,185
20240226,123200,6621166000,83000,83000,83000,82900,151
20240226,123100,6608645100,83000,82900,83000,82900,96
20240226,123000,6600682700,82900,82700,82900,82700,388
20240226,122900,6568545000,82800,82700,82800,82600,108
20240226,122800,6559615100,82600,82700,82700,82600,189
20240226,122700,6543987300,82700,82700,82700,82600,125
20240226,122600,6533650900,82700,82600,82700,82600,139
20240226,122500,6522156700,82700,82700,82700,82600,69
20240226,122400,6516451900,82600,82600,82600,82500,79
20240226,122300,6509932700,82600,82500,82600,82500,227
20240226,122200,6491191400,82500,82600,82700,82500,83
20240226,122100,6484335400,82600,82600,82700,82500,138
20240226,122000,6472929200,82700,82600,82700,82500,89
20240226,121900,6465574900,82600,82500,82700,82400,237
20240226,121800,6446001200,82500,82800,82800,82500,148
20240226,121700,6433773900,82600,82700,82800,82600,183
20240226,121600,6418651300,82600,83000,83100,82600,329
20240226,121500,6391389800,82900,83000,83100,82900,225
20240226,121400,6372721400,83000,83100,83100,83000,202
20240226,121300,6355951900,83100,83000,83100,83000,82
20240226,121200,6349139600,83000,83000,83100,82900,171
20240226,121100,6334940300,83000,83000,83000,82900,76
20240226,121000,6328634800,83100,83000,83100,83000,311
20240226,120900,6302813200,83000,83000,83000,82900,157
20240226,120800,6289782800,82900,83000,83000,82800,199
20240226,120700,6273290400,82900,82900,83100,82900,321
20240226,120600,6246646600,83000,83100,83100,83000,151
20240226,120500,6234107400,83100,83100,83100,83000,351
20240226,120400,6204949800,83100,82900,83100,82900,112
20240226,120300,6195651400,83000,83000,83000,82900,163
20240226,120200,6182122700,83000,83000,83000,82900,258
20240226,120100,6160709500,82900,83000,83000,82900,103
20240226,120000,6152165300,83000,82800,83000,82800,416
20240226,115900,6117658900,82900,82900,82900,82800,172
20240226,115800,6103401500,82900,82800,82900,82800,167
20240226,115700,6089564600,82700,82800,82800,82700,100
20240226,115600,6081285200,82700,82800,82800,82700,136
20240226,115500,6070030600,82800,82600,82800,82600,144
20240226,115400,6058113400,82700,82800,82800,82600,131
20240226,115300,6047274400,82800,82800,82800,82700,236
20240226,115200,6027734100,82800,82800,82800,82700,127
20240226,115100,6017221400,82700,82800,82800,82700,192
20240226,115000,6001325000,82800,82700,82800,82600,90
20240226,114900,5993876000,82800,82700,82800,82600,236
20240226,114800,5974363700,82700,82700,82700,82500,217
20240226,114700,5956428800,82700,82500,82700,82500,105
20240226,114600,5947753700,82600,82500,82700,82500,172
20240226,114500,5933542900,82700,82500,82700,82500,344
20240226,114400,5905157600,82600,82600,82800,82500,227
20240226,114300,5886394100,82700,82600,82800,82500,150
20240226,114200,5873994000,82500,82700,82800,82500,316
20240226,114100,5847887700,82700,82700,82700,82600,350
20240226,114000,5818958100,82600,82700,82700,82600,106
20240226,113900,5810194000,82700,82600,82700,82500,379
20240226,113800,5778885100,82500,82600,82600,82500,168
20240226,113700,5765016900,82600,82500,82600,82400,174
20240226,113600,5750656400,82500,82500,82500,82400,111
20240226,113500,5741500400,82400,82400,82500,82400,195
20240226,113400,5725420600,82500,82500,82500,82400,209
20240226,113300,5708179500,82500,82500,82600,82500,192
20240226,113200,5692333000,82400,82400,82500,82300,212
20240226,113100,5674852600,82400,82500,82500,82400,173
20240226,113000,5660585600,82500,82400,82500,82400,197
20240226,112900,5644342700,82400,82300,82400,82200,145
20240226,112800,5632406900,82200,82400,82500,82200,318
20240226,112700,5606225800,82400,82400,82500,82100,57
20240226,112600,5601529900,82500,82400,82500,82000,2011
20240226,112500,5436482900,82500,82500,82500,82300,183
20240226,112400,5421388800,82500,82400,82500,82400,108
20240226,112300,5412482500,82300,82300,82500,82300,206
20240226,112200,5395499100,82300,82700,82700,82300,511
20240226,112100,5353314400,82600,82600,82700,82600,127
20240226,112000,5342815900,82600,82600,82600,82500,153
20240226,111900,5330179800,82500,82300,82600,82300,1678
20240226,111800,5191892400,82300,82300,82400,82200,330
20240226,111700,5164732600,82300,82300,82400,82300,102
20240226,111600,5156334900,82200,82300,82300,82200,253
20240226,111500,5135523000,82300,82300,82300,82200,148
20240226,111400,5123346300,82300,82300,82400,82100,210
20240226,111300,5106068500,82200,82500,82500,82200,1023
20240226,111200,5021775100,82500,82400,82500,82400,170
20240226,111100,5007757600,82500,82400,82500,82400,369
20240226,111000,4977333800,82400,82200,82400,82200,148
20240226,110900,4965149800,82300,82300,82300,82200,225
20240226,110800,4946642100,82300,82300,82300,82200,596
20240226,110700,4897641800,82300,82100,82300,82000,310
20240226,110600,4872167300,82100,82000,82100,81900,498
20240226,110500,4831332500,82000,81900,82000,81900,400
20240226,110400,4798572400,81800,81800,81900,81800,330
20240226,110300,4771550900,81900,81800,81900,81800,85
20240226,110200,4764590200,81900,81800,81900,81700,152
20240226,110100,4752148500,81800,81800,81900,81700,178
20240226,110000,4737587200,81900,81800,81900,81800,164
20240226,105900,4724164200,81700,81600,81700,81600,89
20240226,105800,4716893900,81800,81900,81900,81700,199
20240226,105700,4700625600,81900,81800,81900,81600,366
20240226,105600,4670696100,81800,81800,81900,81700,374
20240226,105500,4640103700,81800,81700,81800,81700,248
20240226,105400,4619820800,81700,81800,81800,81700,167
20240226,105300,4606168700,81800,81800,81800,81700,466
20240226,105200,4568057500,81800,81700,81800,81600,155
20240226,105100,4555394600,81700,81700,81800,81600,262
20240226,105000,4534002900,81700,81700,81800,81700,202
20240226,104900,4517493700,81600,81700,81800,81600,309
20240226,104800,4492245400,81700,81600,81700,81500,407
20240226,104700,4459008400,81500,81400,81600,81400,119
20240226,104600,4449307300,81600,81500,81800,81400,425
20240226,104500,4414637600,81500,81700,81700,81500,133
20240226,104400,4403785500,81500,81500,81700,81400,482
20240226,104300,4364445700,81700,81600,81700,81400,358
20240226,104200,4335252400,81600,81500,81700,81400,591
20240226,104100,4287068800,81500,81400,81500,81300,347
20240226,104000,4258831000,81400,81400,81500,81300,534
20240226,103900,4215363700,81400,81300,81400,81300,287
20240226,103800,4192006200,81300,81400,81400,81300,113
20240226,103700,4182810500,81400,81300,81400,81200,168
20240226,103600,4169146900,81400,81300,81400,81200,221
20240226,103500,4151176700,81200,81400,81400,81200,165
20240226,103400,4137767700,81300,81200,81400,81100,151
20240226,103300,4125499500,81200,81400,81500,81200,453
20240226,103200,4088677500,81400,81300,81400,81100,868
20240226,103100,4018180800,81300,81200,81300,81100,134
20240226,103000,4007293100,81200,80700,81200,80700,586
20240226,102900,3959868900,80700,80500,80800,80500,517
20240226,102800,3918186500,80500,80500,80600,80500,206
20240226,102700,3901594800,80500,80600,80600,80400,248
20240226,102600,3881616500,80600,80500,80600,80400,107
20240226,102500,3872999400,80500,80300,80500,80300,178
20240226,102400,3858677900,80300,80300,80500,80300,468
20240226,102300,3821073300,80300,80300,80400,80300,438
20240226,102200,3785866300,80300,80000,80300,80000,120
20240226,102100,3776245200,79800,80000,80000,79800,465
20240226,102000,3739046500,79900,79800,80000,79700,893
20240226,101900,3667775900,79700,79500,79800,79500,132
20240226,101800,3657253700,79600,79300,79600,79300,249
20240226,101700,3637473800,79300,79000,79300,79000,94
20240226,101600,3630037600,78900,79500,79600,78900,5401
20240226,101500,3202862800,79600,79300,79600,79300,383
20240226,101400,3172438900,79400,79400,79400,79300,71
20240226,101300,3166803700,79400,79500,79500,79300,372
20240226,101200,3137269800,79600,79500,79600,79300,727
20240226,101100,3079564800,79400,79500,79700,79400,1917
20240226,101000,2927153000,79600,79700,79800,79500,1818
20240226,100900,2782343100,79700,79800,79900,79700,442
20240226,100800,2747063800,79900,79900,79900,79800,521
20240226,100700,2705446100,80000,80100,80200,79900,1021
20240226,100600,2623759100,80100,80400,80400,80100,36
20240226,100500,2620875000,80200,80300,80300,80200,192
20240226,100400,2605462600,80300,80400,80400,80300,99
20240226,100300,2597506300,80300,80300,80400,80300,81
20240226,100200,2591001900,80300,80300,80300,80200,18
20240226,100100,2589557500,80300,80200,80300,80200,116
20240226,100000,2580243100,80200,80000,80300,80000,23
20240226,095900,2578400600,80300,80100,80400,80100,963
20240226,095800,2501091200,80000,80100,80100,80000,40
20240226,095700,2497887400,80000,80000,80100,80000,105
20240226,095600,2489487200,80000,80000,80000,80000,14
20240226,095500,2488367200,80000,80100,80100,80000,279
20240226,095400,2466046600,80000,80000,80100,80000,198
20240226,095300,2450203600,80000,80100,80100,80000,134
20240226,095200,2439481500,80000,80000,80100,80000,31
20240226,095100,2437000200,80100,80200,80300,80000,728
20240226,095000,2378738500,80200,80200,80300,80200,61
20240226,094900,2373845800,80200,80000,80300,80000,731
20240226,094800,2315314100,79900,80200,80200,79900,1054
20240226,094700,2230938900,80200,80200,80200,80100,78
20240226,094600,2224686100,80200,80200,80200,80100,54
20240226,094500,2220355400,80200,80300,80300,80100,66
20240226,094400,2215064300,80100,80200,80300,80100,77
20240226,094300,2208889200,80300,80200,80300,80100,137
20240226,094200,2197902100,80300,80300,80300,80000,104
20240226,094100,2189572400,80300,80200,80400,80100,163
20240226,094000,2176493900,80200,80000,80200,80000,150
20240226,093900,2164477200,80000,80100,80100,80000,53
20240226,093800,2160234100,80100,80100,80200,80000,107
20240226,093700,2151666900,80100,79900,80200,79900,196
20240226,093600,2135975300,79900,79900,80100,79900,195
20240226,093500,2120387300,80000,80100,80200,80000,823
20240226,093400,2054530800,80100,80100,80200,80100,52
20240226,093300,2050362900,80200,80100,80200,80100,178
20240226,093200,2036105000,80200,80200,80200,80200,136
20240226,093100,2025197800,80200,80100,80200,80000,142
20240226,093000,2013818800,80200,80000,80200,80000,68
20240226,092900,2008376600,80000,80100,80300,80000,235
20240226,092800,1989537100,79900,79700,80100,79700,249
20240226,092700,1969640200,79900,79800,79900,79800,96
20240226,092600,1961974000,79700,79900,80000,79700,310
20240226,092500,1937212800,79900,79500,79900,79500,212
20240226,092400,1920300600,79200,79000,79300,79000,187
20240226,092300,1905503800,79100,79100,79200,79000,205
20240226,092200,1889293100,79100,79100,79100,79000,420
20240226,092100,1856080100,79100,79100,79200,79000,268
20240226,092000,1834877600,79100,79100,80000,79000,1726
20240226,091900,1698031900,79200,78200,79300,78100,4915
20240226,091800,1310360300,78100,78500,78700,78100,1052
20240226,091700,1227846500,78500,79200,79300,78400,2298
20240226,091600,1046677800,79200,79400,79500,79200,822
20240226,091500,981472900,79500,79700,79900,79100,1247
20240226,091400,882432400,79700,80800,80800,79700,3573
20240226,091300,595579600,80600,80600,80800,80500,270
20240226,091200,573818200,80700,80600,80700,80500,291
20240226,091100,550360400,80700,80600,80700,80500,621
20240226,091000,500309200,80600,80400,80600,80400,213
20240226,090900,483154100,80500,80300,80500,80300,191
20240226,090800,467813400,80400,80400,80500,80400,324
20240226,090700,441761600,80400,80700,80700,80400,785
20240226,090600,378554100,80800,81200,81200,80800,409
20240226,090500,345497100,80900,81000,81100,80900,743
20240226,090400,285304700,81000,80900,81200,80900,107
20240226,090300,276634300,80900,80900,81200,80800,345
20240226,090200,248721000,80900,81400,81400,80900,334
20240226,090100,221653500,81400,80900,81500,80900,354
20240226,090000,192876500,81000,82000,82000,80300,2366