KissMeData/064760/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,193900,1272804200,96900,96900,96900,96900,516
20240226,193800,1272804200,96900,96900,96900,96900,0
20240226,193700,1272804200,96900,96900,96900,96900,0
20240226,193600,1272804200,96900,96900,96900,96900,0
20240226,193500,1272804200,96900,96900,96900,96900,0
20240226,193400,1272804200,96900,96900,96900,96900,0
20240226,193300,1272804200,96900,96900,96900,96900,0
20240226,193200,1272804200,96900,96900,96900,96900,0
20240226,193100,1272804200,96900,96900,96900,96900,0
20240226,193000,1272804200,96900,96900,96900,96900,0
20240226,192900,1272804200,96900,96900,96900,96900,0
20240226,192800,1272804200,96900,96900,96900,96900,0
20240226,192700,1272804200,96900,96900,96900,96900,0
20240226,192600,1272804200,96900,96900,96900,96900,0
20240226,192500,1272804200,96900,96900,96900,96900,0
20240226,192400,1272804200,96900,96900,96900,96900,0
20240226,192300,1272804200,96900,96900,96900,96900,0
20240226,192200,1272804200,96900,96900,96900,96900,0
20240226,192100,1272804200,96900,96900,96900,96900,0
20240226,192000,1272804200,96900,96900,96900,96900,0
20240226,191900,1272804200,96900,96900,96900,96900,0
20240226,191800,1272804200,96900,96900,96900,96900,0
20240226,191700,1272804200,96900,96900,96900,96900,0
20240226,191600,1272804200,96900,96900,96900,96900,0
20240226,191500,1272804200,96900,96900,96900,96900,0
20240226,191400,1272804200,96900,96900,96900,96900,0
20240226,191300,1272804200,96900,96900,96900,96900,0
20240226,191200,1272804200,96900,96900,96900,96900,0
20240226,191100,1272804200,96900,96900,96900,96900,0
20240226,191000,1272804200,96900,96900,96900,96900,0
20240226,190900,1272804200,96900,96900,96900,96900,516
20240226,190800,1272804200,96900,96900,96900,96900,0
20240226,190700,1272804200,96900,96900,96900,96900,0
20240226,190600,1272804200,96900,96900,96900,96900,0
20240226,190500,1272804200,96900,96900,96900,96900,0
20240226,190400,1272804200,96900,96900,96900,96900,0
20240226,190300,1272804200,96900,96900,96900,96900,0
20240226,190200,1272804200,96900,96900,96900,96900,0
20240226,190100,1272804200,96900,96900,96900,96900,0
20240226,190000,1272804200,96900,96900,96900,96900,0
20240226,185900,1272804200,96900,96900,96900,96900,0
20240226,185800,1272804200,96900,96900,96900,96900,0
20240226,185700,1272804200,96900,96900,96900,96900,0
20240226,185600,1272804200,96900,96900,96900,96900,0
20240226,185500,1272804200,96900,96900,96900,96900,0
20240226,185400,1272804200,96900,96900,96900,96900,0
20240226,185300,1272804200,96900,96900,96900,96900,0
20240226,185200,1272804200,96900,96900,96900,96900,0
20240226,185100,1272804200,96900,96900,96900,96900,0
20240226,185000,1272804200,96900,96900,96900,96900,0
20240226,184900,1272804200,96900,96900,96900,96900,0
20240226,184800,1272804200,96900,96900,96900,96900,0
20240226,184700,1272804200,96900,96900,96900,96900,0
20240226,184600,1272804200,96900,96900,96900,96900,0
20240226,184500,1272804200,96900,96900,96900,96900,0
20240226,184400,1272804200,96900,96900,96900,96900,0
20240226,184300,1272804200,96900,96900,96900,96900,0
20240226,184200,1272804200,96900,96900,96900,96900,0
20240226,184100,1272804200,96900,96900,96900,96900,0
20240226,184000,1272804200,96900,96900,96900,96900,0
20240226,183900,1272804200,96900,96900,96900,96900,516
20240226,183800,1272804200,96900,96900,96900,96900,0
20240226,183700,1272804200,96900,96900,96900,96900,0
20240226,183600,1272804200,96900,96900,96900,96900,0
20240226,183500,1272804200,96900,96900,96900,96900,0
20240226,183400,1272804200,96900,96900,96900,96900,0
20240226,183300,1272804200,96900,96900,96900,96900,0
20240226,183200,1272804200,96900,96900,96900,96900,0
20240226,183100,1272804200,96900,96900,96900,96900,0
20240226,183000,1272804200,96900,96900,96900,96900,0
20240226,182900,1272804200,96900,96900,96900,96900,0
20240226,182800,1272804200,96900,96900,96900,96900,0
20240226,182700,1272804200,96900,96900,96900,96900,0
20240226,182600,1272804200,96900,96900,96900,96900,0
20240226,182500,1272804200,96900,96900,96900,96900,0
20240226,182400,1272804200,96900,96900,96900,96900,0
20240226,182300,1272804200,96900,96900,96900,96900,0
20240226,182200,1272804200,96900,96900,96900,96900,0
20240226,182100,1272804200,96900,96900,96900,96900,0
20240226,182000,1272804200,96900,96900,96900,96900,0
20240226,181900,1272804200,96900,96900,96900,96900,0
20240226,181800,1272804200,96900,96900,96900,96900,0
20240226,181700,1272804200,96900,96900,96900,96900,0
20240226,181600,1272804200,96900,96900,96900,96900,0
20240226,181500,1272804200,96900,96900,96900,96900,0
20240226,181400,1272804200,96900,96900,96900,96900,0
20240226,181300,1272804200,96900,96900,96900,96900,0
20240226,181200,1272804200,96900,96900,96900,96900,0
20240226,181100,1272804200,96900,96900,96900,96900,0
20240226,181000,1272804200,96900,96900,96900,96900,0
20240226,180900,1272804200,96900,96900,96900,96900,516
20240226,180800,1272804200,96900,96900,96900,96900,0
20240226,180700,1272804200,96900,96900,96900,96900,0
20240226,180600,1272804200,96900,96900,96900,96900,0
20240226,180500,1272804200,96900,96900,96900,96900,0
20240226,180400,1272804200,96900,96900,96900,96900,0
20240226,180300,1272804200,96900,96900,96900,96900,0
20240226,180200,1272804200,96900,96900,96900,96900,0
20240226,180100,1272804200,96900,96900,96900,96900,0
20240226,180000,1272804200,96900,96900,96900,96900,0
20240226,175900,1272804200,96900,96900,96900,96900,0
20240226,175800,1272804200,96900,96900,96900,96900,0
20240226,175700,1272804200,96900,96900,96900,96900,0
20240226,175600,1272804200,96900,96900,96900,96900,0
20240226,175500,1272804200,96900,96900,96900,96900,0
20240226,175400,1272804200,96900,96900,96900,96900,0
20240226,175300,1272804200,96900,96900,96900,96900,0
20240226,175200,1272804200,96900,96900,96900,96900,0
20240226,175100,1272804200,96900,96900,96900,96900,0
20240226,175000,1272804200,96900,96900,96900,96900,0
20240226,174900,1272804200,96900,96900,96900,96900,0
20240226,174800,1272804200,96900,96900,96900,96900,0
20240226,174700,1272804200,96900,96900,96900,96900,0
20240226,174600,1272804200,96900,96900,96900,96900,0
20240226,174500,1272804200,96900,96900,96900,96900,0
20240226,174400,1272804200,96900,96900,96900,96900,0
20240226,174300,1272804200,96900,96900,96900,96900,0
20240226,174200,1272804200,96900,96900,96900,96900,0
20240226,174100,1272804200,96900,96900,96900,96900,0
20240226,174000,1272804200,96900,96900,96900,96900,0
20240226,173900,1272804200,96900,96900,96900,96900,516
20240226,173800,1272804200,96900,96900,96900,96900,0
20240226,173700,1272804200,96900,96900,96900,96900,0
20240226,173600,1272804200,96900,96900,96900,96900,0
20240226,173500,1272804200,96900,96900,96900,96900,0
20240226,173400,1272804200,96900,96900,96900,96900,0
20240226,173300,1272804200,96900,96900,96900,96900,0
20240226,173200,1272804200,96900,96900,96900,96900,0
20240226,173100,1272804200,96900,96900,96900,96900,0
20240226,173000,1272804200,96900,96900,96900,96900,0
20240226,172900,1272804200,96900,96900,96900,96900,0
20240226,172800,1272804200,96900,96900,96900,96900,0
20240226,172700,1272804200,96900,96900,96900,96900,0
20240226,172600,1272804200,96900,96900,96900,96900,0
20240226,172500,1272804200,96900,96900,96900,96900,0
20240226,172400,1272804200,96900,96900,96900,96900,0
20240226,172300,1272804200,96900,96900,96900,96900,0
20240226,172200,1272804200,96900,96900,96900,96900,0
20240226,172100,1272804200,96900,96900,96900,96900,0
20240226,172000,1272804200,96900,96900,96900,96900,0
20240226,171900,1272804200,96900,96900,96900,96900,0
20240226,171800,1272804200,96900,96900,96900,96900,0
20240226,171700,1272804200,96900,96900,96900,96900,0
20240226,171600,1272804200,96900,96900,96900,96900,0
20240226,171500,1272804200,96900,96900,96900,96900,0
20240226,171400,1272804200,96900,96900,96900,96900,0
20240226,171300,1272804200,96900,96900,96900,96900,0
20240226,171200,1272804200,96900,96900,96900,96900,0
20240226,171100,1272804200,96900,96900,96900,96900,0
20240226,171000,1272804200,96900,96900,96900,96900,0
20240226,170900,1272804200,96900,96900,96900,96900,516
20240226,170800,1272804200,96900,96900,96900,96900,0
20240226,170700,1272804200,96900,96900,96900,96900,0
20240226,170600,1272804200,96900,96900,96900,96900,0
20240226,170500,1272804200,96900,96900,96900,96900,0
20240226,170400,1272804200,96900,96900,96900,96900,0
20240226,170300,1272804200,96900,96900,96900,96900,0
20240226,170200,1272804200,96900,96900,96900,96900,0
20240226,170100,1272804200,96900,96900,96900,96900,0
20240226,170000,1272804200,96900,96900,96900,96900,0
20240226,165900,1272804200,96900,96900,96900,96900,0
20240226,165800,1272804200,96900,96900,96900,96900,0
20240226,165700,1272804200,96900,96900,96900,96900,0
20240226,165600,1272804200,96900,96900,96900,96900,0
20240226,165500,1272804200,96900,96900,96900,96900,0
20240226,165400,1272804200,96900,96900,96900,96900,0
20240226,165300,1272804200,96900,96900,96900,96900,0
20240226,165200,1272804200,96900,96900,96900,96900,0
20240226,165100,1272804200,96900,96900,96900,96900,0
20240226,165000,1272804200,96900,96900,96900,96900,0
20240226,164900,1272804200,96900,96900,96900,96900,0
20240226,164800,1272804200,96900,96900,96900,96900,0
20240226,164700,1272804200,96900,96900,96900,96900,0
20240226,164600,1272804200,96900,96900,96900,96900,0
20240226,164500,1272804200,96900,96900,96900,96900,0
20240226,164400,1272804200,96900,96900,96900,96900,0
20240226,164300,1272804200,96900,96900,96900,96900,0
20240226,164200,1272804200,96900,96900,96900,96900,0
20240226,164100,1272804200,96900,96900,96900,96900,0
20240226,164000,1272804200,96900,96900,96900,96900,0
20240226,163900,1272804200,96900,96900,96900,96900,516
20240226,163800,1272804200,96900,96900,96900,96900,0
20240226,163700,1272804200,96900,96900,96900,96900,0
20240226,163600,1272804200,96900,96900,96900,96900,0
20240226,163500,1272804200,96900,96900,96900,96900,0
20240226,163400,1272804200,96900,96900,96900,96900,0
20240226,163300,1272804200,96900,96900,96900,96900,0
20240226,163200,1272804200,96900,96900,96900,96900,0
20240226,163100,1272804200,96900,96900,96900,96900,0
20240226,163000,1272804200,96900,96900,96900,96900,0
20240226,162900,1272804200,96900,96900,96900,96900,0
20240226,162800,1272804200,96900,96900,96900,96900,0
20240226,162700,1272804200,96900,96900,96900,96900,0
20240226,162600,1272804200,96900,96900,96900,96900,0
20240226,162500,1272804200,96900,96900,96900,96900,0
20240226,162400,1272804200,96900,96900,96900,96900,0
20240226,162300,1272804200,96900,96900,96900,96900,0
20240226,162200,1272804200,96900,96900,96900,96900,0
20240226,162100,1272804200,96900,96900,96900,96900,0
20240226,162000,1272804200,96900,96900,96900,96900,0
20240226,161900,1272804200,96900,96900,96900,96900,0
20240226,161800,1272804200,96900,96900,96900,96900,0
20240226,161700,1272804200,96900,96900,96900,96900,0
20240226,161600,1272804200,96900,96900,96900,96900,0
20240226,161500,1272804200,96900,96900,96900,96900,0
20240226,161400,1272804200,96900,96900,96900,96900,0
20240226,161300,1272804200,96900,96900,96900,96900,0
20240226,161200,1272804200,96900,96900,96900,96900,0
20240226,161100,1272804200,96900,96900,96900,96900,0
20240226,161000,1272804200,96900,96900,96900,96900,0
20240226,160900,1272804200,96900,96900,96900,96900,516
20240226,160800,1272804200,96900,96900,96900,96900,0
20240226,160700,1272804200,96900,96900,96900,96900,0
20240226,160600,1272804200,96900,96900,96900,96900,0
20240226,160500,1272804200,96900,96900,96900,96900,0
20240226,160400,1272804200,96900,96900,96900,96900,0
20240226,160300,1272804200,96900,96900,96900,96900,0
20240226,160200,1272804200,96900,96900,96900,96900,0
20240226,160100,1272804200,96900,96900,96900,96900,0
20240226,160000,1272804200,96900,96900,96900,96900,0
20240226,155900,1272804200,96900,96900,96900,96900,0
20240226,155800,1272804200,96900,96900,96900,96900,0
20240226,155700,1272804200,96900,96900,96900,96900,0
20240226,155600,1272804200,96900,96900,96900,96900,0
20240226,155500,1272804200,96900,96900,96900,96900,0
20240226,155400,1272804200,96900,96900,96900,96900,0
20240226,155300,1272804200,96900,96900,96900,96900,0
20240226,155200,1272804200,96900,96900,96900,96900,0
20240226,155100,1272804200,96900,96900,96900,96900,0
20240226,155000,1272804200,96900,96900,96900,96900,0
20240226,154900,1272804200,96900,96900,96900,96900,0
20240226,154800,1272804200,96900,96900,96900,96900,0
20240226,154700,1272804200,96900,96900,96900,96900,0
20240226,154600,1272804200,96900,96900,96900,96900,0
20240226,154500,1272804200,96900,96900,96900,96900,0
20240226,154400,1272804200,96900,96900,96900,96900,0
20240226,154300,1272804200,96900,96900,96900,96900,0
20240226,154200,1272804200,96900,96900,96900,96900,0
20240226,154100,1272804200,96900,96900,96900,96900,0
20240226,154000,1272804200,96900,96900,96900,96900,0
20240226,153900,1272804200,96900,96900,96900,96900,516
20240226,153800,1272804200,96900,96900,96900,96900,0
20240226,153700,1272804200,96900,96900,96900,96900,0
20240226,153600,1272804200,96900,96900,96900,96900,0
20240226,153500,1272804200,96900,96900,96900,96900,0
20240226,153400,1272804200,96900,96900,96900,96900,0
20240226,153300,1272804200,96900,96900,96900,96900,0
20240226,153200,1272804200,96900,96900,96900,96900,0
20240226,153100,1272804200,96900,96900,96900,96900,0
20240226,153000,1272804200,96900,96900,96900,96900,516
20240226,152900,1222803800,97000,97000,97000,97000,0
20240226,152800,1222803800,97000,97000,97000,97000,0
20240226,152700,1222803800,97000,97000,97000,97000,0
20240226,152600,1222803800,97000,97000,97000,97000,0
20240226,152500,1222803800,97000,97000,97000,97000,0
20240226,152400,1222803800,97000,97000,97000,97000,0
20240226,152300,1222803800,97000,97000,97000,97000,0
20240226,152200,1222803800,97000,97000,97000,97000,0
20240226,152100,1222803800,97000,97000,97000,97000,0
20240226,152000,1222803800,97000,97000,97000,97000,0
20240226,151900,1222803800,97000,97000,97000,96900,39
20240226,151800,1219022400,97000,97000,97000,96900,27
20240226,151700,1216403700,97000,97000,97000,97000,1
20240226,151600,1216306700,96900,97000,97000,96900,15
20240226,151500,1214853000,97000,96900,97000,96900,15
20240226,151400,1213398100,96900,96900,96900,96900,22
20240226,151300,1211266300,96800,96900,97000,96800,24
20240226,151200,1208940900,96800,96800,96800,96800,7
20240226,151100,1208263300,96800,96800,96800,96800,5
20240226,151000,1207779300,96900,96900,96900,96700,90
20240226,150900,1199058500,96800,96700,96800,96700,12
20240226,150800,1197897700,96700,96700,96700,96700,27
20240226,150700,1195286800,96800,96800,96800,96800,2
20240226,150600,1195093200,96900,96800,96900,96700,393
20240226,150500,1157089700,96800,96800,96800,96800,9
20240226,150400,1156218500,96800,96800,96800,96800,0
20240226,150300,1156218500,96800,96800,96800,96800,1
20240226,150200,1156121700,96800,96800,96800,96800,2
20240226,150100,1155928100,96700,96700,96700,96700,72
20240226,150000,1148965700,96800,96700,96800,96700,5
20240226,145900,1148482000,96700,96700,96700,96700,10
20240226,145800,1147515000,96700,96700,96800,96700,85
20240226,145700,1139290400,96700,96800,96900,96700,7
20240226,145600,1138612800,96700,96800,96900,96700,6
20240226,145500,1138032000,96700,96800,96800,96700,14
20240226,145400,1136677100,96800,96800,96800,96700,45
20240226,145300,1132321500,96700,96800,97000,96700,76
20240226,145200,1124955900,96800,96800,96800,96800,324
20240226,145100,1093592700,96800,96700,96800,96700,73
20240226,145000,1086531600,96700,96700,96700,96700,1
20240226,144900,1086434900,96800,96800,96800,96800,49
20240226,144800,1081691700,96700,96700,96700,96700,5
20240226,144700,1081208200,96800,96700,96800,96700,19
20240226,144600,1079369800,96700,96800,96800,96700,37
20240226,144500,1075791700,96800,96700,96800,96700,117
20240226,144400,1064467100,96800,97000,97000,96800,1034
20240226,144300,964207100,97000,97100,97100,97000,76
20240226,144200,956828000,97000,97000,97000,97000,23
20240226,144100,954597000,97000,97100,97100,97000,150
20240226,144000,940037400,97000,97000,97000,97000,53
20240226,143900,934896400,97100,97100,97100,97100,205
20240226,143800,914990900,97100,97100,97100,97100,42
20240226,143700,910912700,97200,97100,97200,97100,7
20240226,143600,910232900,97100,97100,97100,97100,2
20240226,143500,910038700,97100,97200,97200,97100,213
20240226,143400,889355900,97100,97100,97100,97100,11
20240226,143300,888287800,97100,97100,97100,97100,13
20240226,143200,887025500,97200,97200,97200,97100,5
20240226,143100,886539700,97200,97200,97200,97200,20
20240226,143000,884595700,97200,97200,97200,97200,10
20240226,142900,883623700,97200,97200,97200,97100,7
20240226,142800,882943500,97200,97200,97200,97200,1
20240226,142700,882846300,97200,97200,97200,97100,5
20240226,142600,882360500,97100,97100,97100,97100,0
20240226,142500,882360500,97100,97100,97100,97100,2
20240226,142400,882166300,97100,97100,97100,97100,1
20240226,142300,882069200,97100,97100,97100,97100,0
20240226,142200,882069200,97100,97100,97100,97100,1
20240226,142100,881972100,97200,97200,97200,97200,2
20240226,142000,881777700,97100,97100,97100,97100,2
20240226,141900,881583500,97200,97200,97200,97200,2
20240226,141800,881389100,97200,97100,97200,97100,3
20240226,141700,881097700,97200,97200,97200,97200,0
20240226,141600,881097700,97200,97200,97200,97200,2
20240226,141500,880903300,97100,97100,97100,97100,2
20240226,141400,880709100,97100,97100,97100,97100,1
20240226,141300,880612000,97100,97100,97100,97100,3
20240226,141200,880320700,97200,97200,97200,97200,2
20240226,141100,880126300,97100,97100,97100,97100,0
20240226,141000,880126300,97100,97200,97200,97100,7
20240226,140900,879446100,97100,97100,97100,97100,20
20240226,140800,877504100,97100,97100,97200,97100,64
20240226,140700,871284600,97200,97200,97200,97200,4
20240226,140600,870895800,97200,97100,97200,97100,23
20240226,140500,868660400,97100,97100,97100,97100,0
20240226,140400,868660400,97100,97100,97100,97100,0
20240226,140300,868660400,97100,97100,97100,97100,1
20240226,140200,868563300,97100,97100,97100,97100,0
20240226,140100,868563300,97100,97100,97100,97100,2
20240226,140000,868369100,97100,97100,97100,97100,0
20240226,135900,868369100,97100,97200,97200,97100,5
20240226,135800,867883500,97100,97200,97200,97100,46
20240226,135700,863415400,97100,97100,97100,97100,2
20240226,135600,863221200,97100,97100,97100,97100,11
20240226,135500,862153100,97000,97100,97100,97000,3
20240226,135400,861861900,97000,97000,97000,97000,3
20240226,135300,861570900,97100,97100,97100,97100,34
20240226,135200,858269500,97200,97100,97200,97100,4
20240226,135100,857881000,97100,97100,97100,97100,0
20240226,135000,857881000,97100,97100,97200,97100,105
20240226,134900,847675700,97100,97000,97100,97000,6
20240226,134800,847093400,97100,97000,97100,97000,12
20240226,134700,845928300,97000,97100,97100,97000,3
20240226,134600,845637200,97000,97000,97000,97000,1
20240226,134500,845540200,97100,97000,97100,97000,2
20240226,134400,845346100,97100,97100,97100,97100,2
20240226,134300,845151900,97200,97200,97200,97200,2
20240226,134200,844957500,97100,97200,97200,97100,3
20240226,134100,844666100,97100,97100,97100,97100,1
20240226,134000,844569000,97200,97100,97200,97100,15
20240226,133900,843112300,97200,97200,97200,97200,0
20240226,133800,843112300,97200,97200,97200,97200,1
20240226,133700,843015100,97100,97200,97200,97100,4
20240226,133600,842626600,97100,97100,97100,97100,6
20240226,133500,842044000,97100,97200,97200,97100,3
20240226,133400,841752600,97000,97100,97100,97000,50
20240226,133300,836900000,97100,97100,97200,97100,4
20240226,133200,836511500,97100,97200,97200,97100,4
20240226,133100,836123000,97200,97200,97200,97200,12
20240226,133000,834956600,97100,97200,97200,97100,3
20240226,132900,834665200,97100,97100,97100,97100,1
20240226,132800,834568100,97200,97100,97200,97100,67
20240226,132700,828062300,97200,97200,97200,97200,1
20240226,132600,827965100,97000,97200,97200,97000,42
20240226,132500,823886700,97200,97300,97300,97200,2
20240226,132400,823692200,97200,97200,97200,97200,0
20240226,132300,823692200,97200,97200,97300,97200,4
20240226,132200,823303300,97300,97300,97300,97300,1
20240226,132100,823206000,97200,97200,97200,97200,1
20240226,132000,823108800,97200,97200,97200,97200,3
20240226,131900,822817200,97300,97300,97300,97300,0
20240226,131800,822817200,97300,97200,97300,97200,2
20240226,131700,822622700,97000,97200,97200,97000,52
20240226,131600,817573600,97200,97200,97200,97200,1
20240226,131500,817476400,97100,97100,97100,97100,51
20240226,131400,812524300,97200,97200,97200,97200,2
20240226,131300,812329900,97400,97400,97400,97400,1
20240226,131200,812232500,97400,97100,97400,97100,66
20240226,131100,805813400,97100,97200,97200,97100,2
20240226,131000,805619100,97100,97100,97100,97100,13
20240226,130900,804356800,97100,97100,97100,97100,3
20240226,130800,804065500,97100,97100,97100,97100,1
20240226,130700,803968400,97100,97100,97100,97100,1
20240226,130600,803871300,97100,97100,97100,97100,2
20240226,130500,803677100,97100,97200,97200,97100,16
20240226,130400,802122000,97100,97100,97100,97100,4
20240226,130300,801733600,97200,97200,97200,97200,62
20240226,130200,795707200,97200,97100,97200,97100,92
20240226,130100,786765000,97100,97100,97100,97100,1
20240226,130000,786667900,97200,97200,97200,97100,6
20240226,125900,786084900,97200,97200,97200,97200,0
20240226,125800,786084900,97200,97100,97200,97100,31
20240226,125700,783073800,97100,97200,97200,97100,96
20240226,125600,773742900,97200,97200,97200,97200,1
20240226,125500,773645700,97300,97200,97300,97200,4
20240226,125400,773256700,97200,97200,97200,97200,7
20240226,125300,772576300,97200,97200,97200,97200,2
20240226,125200,772381900,97200,97200,97200,97200,0
20240226,125100,772381900,97200,97300,97300,97200,7
20240226,125000,771701400,97200,97400,97400,97200,220
20240226,124900,750297000,97400,97400,97400,97400,2
20240226,124800,750102200,97400,97300,97400,97300,2
20240226,124700,749907500,97300,97300,97300,97300,0
20240226,124600,749907500,97300,97300,97300,97300,3
20240226,124500,749615600,97400,97400,97400,97400,2
20240226,124400,749420800,97300,97300,97300,97300,0
20240226,124300,749420800,97300,97300,97300,97300,2
20240226,124200,749226200,97300,97300,97300,97300,0
20240226,124100,749226200,97300,97300,97300,97300,2
20240226,124000,749031600,97400,97400,97400,97400,40
20240226,123900,745135600,97400,97400,97400,97400,1
20240226,123800,745038200,97400,97400,97400,97400,3
20240226,123700,744746000,97400,97400,97400,97400,1
20240226,123600,744648600,97300,97300,97300,97300,2
20240226,123500,744454000,97400,97400,97400,97400,1
20240226,123400,744356600,97300,97300,97300,97300,16
20240226,123300,742799800,97400,97400,97400,97400,57
20240226,123200,737248000,97400,97400,97400,97400,0
20240226,123100,737248000,97400,97400,97400,97400,2
20240226,123000,737053200,97500,97500,97500,97500,2
20240226,122900,736858200,97400,97400,97400,97400,2
20240226,122800,736663400,97400,97400,97400,97400,0
20240226,122700,736663400,97400,97400,97400,97400,3
20240226,122600,736371200,97400,97400,97400,97400,0
20240226,122500,736371200,97400,97400,97400,97400,1
20240226,122400,736273800,97300,97300,97300,97300,3
20240226,122300,735981900,97400,97400,97400,97400,1
20240226,122200,735884500,97300,97300,97300,97300,0
20240226,122100,735884500,97300,97400,97400,97300,4
20240226,122000,735495200,97400,97300,97400,97300,3
20240226,121900,735203200,97500,97500,97500,97500,1
20240226,121800,735105700,97400,97400,97400,97400,0
20240226,121700,735105700,97400,97400,97400,97400,0
20240226,121600,735105700,97400,97400,97400,97400,0
20240226,121500,735105700,97400,97300,97400,97300,6
20240226,121400,734521700,97300,97300,97300,97300,6
20240226,121300,733937900,97300,97300,97300,97300,1
20240226,121200,733840600,97500,97500,97500,97500,1
20240226,121100,733743100,97500,97500,97500,97500,0
20240226,121000,733743100,97500,97500,97500,97500,1
20240226,120900,733645600,97400,97300,97400,97300,97
20240226,120800,724198900,97300,97300,97300,97300,51
20240226,120700,719236600,97300,97300,97300,97300,0
20240226,120600,719236600,97300,97300,97300,97300,1
20240226,120500,719139300,97200,97200,97400,97200,12
20240226,120400,717971900,97300,97300,97300,97300,12
20240226,120300,716804300,97200,97200,97200,97200,2
20240226,120200,716609900,97200,97200,97200,97200,0
20240226,120100,716609900,97200,97200,97200,97200,2
20240226,120000,716415500,97200,97300,97300,97200,7
20240226,115900,715734500,97200,97200,97200,97200,1
20240226,115800,715637300,97200,97200,97200,97200,3
20240226,115700,715345700,97200,97200,97200,97200,1
20240226,115600,715248500,97200,97200,97200,97200,3
20240226,115500,714956900,97200,97200,97300,97200,6
20240226,115400,714373400,97200,97200,97200,97200,3
20240226,115300,714081800,97200,97200,97200,97200,1
20240226,115200,713984600,97200,97200,97200,97200,2
20240226,115100,713790200,97200,97300,97300,97200,33
20240226,115000,710579500,97300,97400,97400,97300,2
20240226,114900,710384800,97300,97300,97300,97300,13
20240226,114800,709119900,97300,97400,97400,97300,3
20240226,114700,708827900,97300,97300,97400,97300,4
20240226,114600,708438600,97300,97300,97300,97300,2
20240226,114500,708244000,97300,97300,97300,97300,47
20240226,114400,703670900,97400,97300,97400,97300,9
20240226,114300,702795000,97300,97400,97400,97300,24
20240226,114200,700457600,97500,97500,97500,97500,12
20240226,114100,699287600,97500,97500,97500,97500,1
20240226,114000,699190100,97500,97500,97500,97500,2
20240226,113900,698995100,97600,97600,97600,97600,1
20240226,113800,698897500,97500,97500,97500,97500,1
20240226,113700,698800000,97500,97500,97500,97500,7
20240226,113600,698117500,97500,97500,97500,97500,0
20240226,113500,698117500,97500,97500,97500,97500,1
20240226,113400,698020000,97600,97600,97600,97600,1
20240226,113300,697922400,97500,97400,97500,97400,23
20240226,113200,695680000,97400,97400,97400,97400,2
20240226,113100,695485200,97400,97500,97500,97400,40
20240226,113000,691586600,97500,97500,97500,97500,17
20240226,112900,689929100,97600,97500,97600,97500,2
20240226,112800,689734000,97500,97500,97500,97500,3
20240226,112700,689441500,97600,97600,97600,97600,2
20240226,112600,689246300,97500,97500,97500,97500,0
20240226,112500,689246300,97500,97500,97500,97500,2
20240226,112400,689051300,97600,97500,97600,97500,2
20240226,112300,688856200,97500,97500,97500,97500,2
20240226,112200,688661200,97600,97800,97800,97600,132
20240226,112100,675757600,97800,97800,97800,97800,2
20240226,112000,675562000,97900,97900,97900,97900,15
20240226,111900,674093500,97900,97700,97900,97700,4
20240226,111800,673702400,97700,97700,97700,97700,2
20240226,111700,673507000,97700,97700,97700,97700,100
20240226,111600,663737000,97600,97600,97600,97600,1
20240226,111500,663639400,97700,97700,97800,97700,17
20240226,111400,661978300,97700,97500,97700,97500,13
20240226,111300,660708900,97500,97500,97500,97500,0
20240226,111200,660708900,97500,97500,97500,97500,5
20240226,111100,660221400,97500,97500,97500,97500,2
20240226,111000,660026400,97600,97500,97600,97500,6
20240226,110900,659440900,97600,97500,97600,97500,2
20240226,110800,659245800,97700,97600,97700,97600,7
20240226,110700,658562400,97600,97500,97600,97500,8
20240226,110600,657781800,97500,97500,97500,97500,0
20240226,110500,657781800,97500,97500,97500,97500,0
20240226,110400,657781800,97500,97600,97700,97500,10
20240226,110300,656805900,97600,97600,97600,97600,1
20240226,110200,656708300,97400,97400,97400,97400,1
20240226,110100,656610900,97800,97800,97800,97800,0
20240226,110000,656610900,97800,97800,97800,97800,0
20240226,105900,656610900,97800,97800,97800,97800,1
20240226,105800,656513100,97300,97400,97400,97300,47
20240226,105700,651939000,97400,97400,97500,97400,39
20240226,105600,648140200,97400,97400,97400,97400,1
20240226,105500,648042800,97400,97400,97400,97400,0
20240226,105400,648042800,97400,97800,97800,97400,573
20240226,105300,592158600,97700,97800,97800,97700,3
20240226,105200,591865400,97700,97800,97800,97700,4
20240226,105100,591474500,97800,97800,97800,97700,3
20240226,105000,591181200,97700,97700,97800,97700,15
20240226,104900,589715600,97800,97800,97800,97800,1
20240226,104800,589617800,97700,97700,97700,97700,21
20240226,104700,587566100,97700,97700,97700,97700,8
20240226,104600,586784500,97800,97700,97800,97600,57
20240226,104500,581216400,97600,97700,97700,97600,43
20240226,104400,577015400,97800,97800,97800,97800,1
20240226,104300,576917600,97700,97700,97700,97700,2
20240226,104200,576722200,97700,97700,97700,97700,0
20240226,104100,576722200,97700,97700,97700,97600,13
20240226,104000,575452300,97700,97700,97700,97700,2
20240226,103900,575256900,97700,97700,97700,97700,34
20240226,103800,571935100,97600,97700,97700,97600,3
20240226,103700,571642100,97600,97700,97700,97600,2
20240226,103600,571446800,97700,97600,97700,97600,28
20240226,103500,568712100,97700,97800,97800,97700,23
20240226,103400,566463400,97800,97700,97800,97700,8
20240226,103300,565681200,97700,97700,97700,97700,1
20240226,103200,565583500,97800,97800,97800,97800,0
20240226,103100,565583500,97800,97800,97800,97700,11
20240226,103000,564507900,97900,97900,97900,97900,0
20240226,102900,564507900,97900,97900,97900,97900,3
20240226,102800,564214200,97900,97900,97900,97900,0
20240226,102700,564214200,97900,97900,97900,97900,2
20240226,102600,564018400,98000,98000,98000,98000,0
20240226,102500,564018400,98000,98000,98000,98000,1
20240226,102400,563920400,97700,97800,97800,97700,5
20240226,102300,563431800,97500,97500,97500,97500,100
20240226,102200,553681800,97500,97500,97500,97500,0
20240226,102100,553681800,97500,97900,97900,97500,68
20240226,102000,547051200,97500,97500,97500,97500,50
20240226,101900,542176200,97600,97500,97600,97500,100
20240226,101800,532421800,97600,97500,97600,97500,3
20240226,101700,532129200,97600,97800,97800,97600,28
20240226,101600,529394800,97900,97800,97900,97800,9
20240226,101500,528514500,97800,97800,97800,97800,17
20240226,101400,526851900,97700,97700,97700,97700,0
20240226,101300,526851900,97700,97600,97700,97600,63
20240226,101200,520702000,97600,97600,97600,97500,31
20240226,101100,517676600,97700,97700,97700,97700,1
20240226,101000,517578900,97600,97600,97600,97500,46
20240226,100900,513093500,97600,97600,97600,97600,39
20240226,100800,509287100,97600,97900,97900,97600,223
20240226,100700,487504200,97900,98000,98000,97900,58
20240226,100600,481825400,98000,98000,98000,98000,44
20240226,100500,477513400,98100,98000,98100,98000,8
20240226,100400,476729200,98000,98000,98000,98000,13
20240226,100300,475455200,98000,97900,98000,97900,9
20240226,100200,474573600,98000,97900,98000,97900,20
20240226,100100,472615400,97900,97800,97900,97800,5
20240226,100000,472126100,97800,97900,98000,97800,4
20240226,095900,471734400,97900,97900,97900,97900,8
20240226,095800,470951200,97900,97900,97900,97900,2
20240226,095700,470755400,97900,97500,97900,97500,26
20240226,095600,468216400,97500,98000,98000,97500,420
20240226,095500,427103000,98000,98100,98100,98000,125
20240226,095400,414848200,98200,98200,98200,98200,2
20240226,095300,414651800,98100,98200,98200,98100,4
20240226,095200,414259200,98200,98200,98200,98200,35
20240226,095100,410822200,98200,98400,98400,98200,34
20240226,095000,407480600,98300,98300,98300,98300,0
20240226,094900,407480600,98300,98300,98300,98300,27
20240226,094800,404826500,98500,98300,98500,98300,30
20240226,094700,401872100,98500,98500,98500,98500,0
20240226,094600,401872100,98500,98400,98500,98400,6
20240226,094500,401281600,98400,98400,98400,98400,0
20240226,094400,401281600,98400,98400,98400,98400,2
20240226,094300,401084800,98000,98200,98500,98000,327
20240226,094200,369025600,98200,98200,98500,98200,80
20240226,094100,361168800,98200,98500,98500,98200,30
20240226,094000,358219200,98400,98500,98500,98400,8
20240226,093900,357431700,98400,98900,98900,98400,426
20240226,093800,315330800,99000,98900,99000,98900,211
20240226,093700,294462700,98800,98800,98800,98800,43
20240226,093600,290214300,98900,98900,98900,98800,63
20240226,093500,283986400,98800,98800,98900,98800,5
20240226,093400,283492200,98900,98900,98900,98900,84
20240226,093300,275184600,98900,98900,98900,98900,1
20240226,093200,275085700,98900,99000,99000,98900,28
20240226,093100,272315300,98900,98900,99000,98800,81
20240226,093000,264304200,98900,98600,98900,98600,130
20240226,092900,251466700,98600,98600,98700,98600,33
20240226,092800,248212700,98600,98600,98700,98600,26
20240226,092700,245646800,98700,98700,98800,98700,34
20240226,092600,242290000,98500,98500,98700,98500,231
20240226,092500,219513600,98400,98000,98500,98000,611
20240226,092400,159411400,97600,97600,97600,97600,0
20240226,092300,159411400,97600,97600,98200,97600,19
20240226,092200,157555800,97700,97800,97800,97700,72
20240226,092100,150519900,97800,97800,97800,97800,47
20240226,092000,145923300,97800,97800,97800,97800,0
20240226,091900,145923300,97800,97800,97800,97800,0
20240226,091800,145923300,97800,97800,97800,97800,0
20240226,091700,145923300,97800,97800,97800,97800,16
20240226,091600,144358500,97800,97800,97800,97800,22
20240226,091500,142206900,97800,97800,97800,97800,1
20240226,091400,142109100,98300,98300,98300,98300,1
20240226,091300,142010800,98300,98100,98300,98100,70
20240226,091200,135138400,97800,98100,98100,97800,100
20240226,091100,125343400,98500,98500,98500,98500,0
20240226,091000,125343400,98500,98200,98500,98200,19
20240226,090900,123473100,98100,98100,98100,98100,90
20240226,090800,114644100,98300,98300,98300,98300,0
20240226,090700,114644100,98300,98600,98600,98300,12
20240226,090600,113463900,98300,97500,98700,97500,86
20240226,090500,104988400,98400,98100,98400,98100,388
20240226,090400,66900100,98100,97900,98100,97900,53
20240226,090300,61706200,97500,97700,97800,97500,77
20240226,090200,54179400,97700,97700,97700,97700,12
20240226,090100,53007000,97100,96300,97100,96100,183
20240226,090000,35347400,96500,97100,97100,96100,353