KissMeData/131290/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,201600,20954751300,57100,57100,57100,57100,2729
20240226,201500,20954751300,57100,57100,57100,57100,0
20240226,201400,20954751300,57100,57100,57100,57100,0
20240226,201300,20954751300,57100,57100,57100,57100,0
20240226,201200,20954751300,57100,57100,57100,57100,0
20240226,201100,20954751300,57100,57100,57100,57100,0
20240226,201000,20954751300,57100,57100,57100,57100,0
20240226,200900,20954751300,57100,57100,57100,57100,0
20240226,200800,20954751300,57100,57100,57100,57100,0
20240226,200700,20954751300,57100,57100,57100,57100,0
20240226,200600,20954751300,57100,57100,57100,57100,0
20240226,200500,20954751300,57100,57100,57100,57100,0
20240226,200400,20954751300,57100,57100,57100,57100,0
20240226,200300,20954751300,57100,57100,57100,57100,0
20240226,200200,20954751300,57100,57100,57100,57100,0
20240226,200100,20954751300,57100,57100,57100,57100,0
20240226,200000,20954751300,57100,57100,57100,57100,0
20240226,195900,20954751300,57100,57100,57100,57100,0
20240226,195800,20954751300,57100,57100,57100,57100,0
20240226,195700,20954751300,57100,57100,57100,57100,0
20240226,195600,20954751300,57100,57100,57100,57100,0
20240226,195500,20954751300,57100,57100,57100,57100,0
20240226,195400,20954751300,57100,57100,57100,57100,0
20240226,195300,20954751300,57100,57100,57100,57100,0
20240226,195200,20954751300,57100,57100,57100,57100,0
20240226,195100,20954751300,57100,57100,57100,57100,0
20240226,195000,20954751300,57100,57100,57100,57100,0
20240226,194900,20954751300,57100,57100,57100,57100,0
20240226,194800,20954751300,57100,57100,57100,57100,0
20240226,194700,20954751300,57100,57100,57100,57100,0
20240226,194600,20954751300,57100,57100,57100,57100,2729
20240226,194500,20954751300,57100,57100,57100,57100,0
20240226,194400,20954751300,57100,57100,57100,57100,0
20240226,194300,20954751300,57100,57100,57100,57100,0
20240226,194200,20954751300,57100,57100,57100,57100,0
20240226,194100,20954751300,57100,57100,57100,57100,0
20240226,194000,20954751300,57100,57100,57100,57100,0
20240226,193900,20954751300,57100,57100,57100,57100,0
20240226,193800,20954751300,57100,57100,57100,57100,0
20240226,193700,20954751300,57100,57100,57100,57100,0
20240226,193600,20954751300,57100,57100,57100,57100,0
20240226,193500,20954751300,57100,57100,57100,57100,0
20240226,193400,20954751300,57100,57100,57100,57100,0
20240226,193300,20954751300,57100,57100,57100,57100,0
20240226,193200,20954751300,57100,57100,57100,57100,0
20240226,193100,20954751300,57100,57100,57100,57100,0
20240226,193000,20954751300,57100,57100,57100,57100,0
20240226,192900,20954751300,57100,57100,57100,57100,0
20240226,192800,20954751300,57100,57100,57100,57100,0
20240226,192700,20954751300,57100,57100,57100,57100,0
20240226,192600,20954751300,57100,57100,57100,57100,0
20240226,192500,20954751300,57100,57100,57100,57100,0
20240226,192400,20954751300,57100,57100,57100,57100,0
20240226,192300,20954751300,57100,57100,57100,57100,0
20240226,192200,20954751300,57100,57100,57100,57100,0
20240226,192100,20954751300,57100,57100,57100,57100,0
20240226,192000,20954751300,57100,57100,57100,57100,0
20240226,191900,20954751300,57100,57100,57100,57100,0
20240226,191800,20954751300,57100,57100,57100,57100,0
20240226,191700,20954751300,57100,57100,57100,57100,0
20240226,191600,20954751300,57100,57100,57100,57100,2729
20240226,191500,20954751300,57100,57100,57100,57100,0
20240226,191400,20954751300,57100,57100,57100,57100,0
20240226,191300,20954751300,57100,57100,57100,57100,0
20240226,191200,20954751300,57100,57100,57100,57100,0
20240226,191100,20954751300,57100,57100,57100,57100,0
20240226,191000,20954751300,57100,57100,57100,57100,0
20240226,190900,20954751300,57100,57100,57100,57100,0
20240226,190800,20954751300,57100,57100,57100,57100,0
20240226,190700,20954751300,57100,57100,57100,57100,0
20240226,190600,20954751300,57100,57100,57100,57100,0
20240226,190500,20954751300,57100,57100,57100,57100,0
20240226,190400,20954751300,57100,57100,57100,57100,0
20240226,190300,20954751300,57100,57100,57100,57100,0
20240226,190200,20954751300,57100,57100,57100,57100,0
20240226,190100,20954751300,57100,57100,57100,57100,0
20240226,190000,20954751300,57100,57100,57100,57100,0
20240226,185900,20954751300,57100,57100,57100,57100,0
20240226,185800,20954751300,57100,57100,57100,57100,0
20240226,185700,20954751300,57100,57100,57100,57100,0
20240226,185600,20954751300,57100,57100,57100,57100,0
20240226,185500,20954751300,57100,57100,57100,57100,0
20240226,185400,20954751300,57100,57100,57100,57100,0
20240226,185300,20954751300,57100,57100,57100,57100,0
20240226,185200,20954751300,57100,57100,57100,57100,0
20240226,185100,20954751300,57100,57100,57100,57100,0
20240226,185000,20954751300,57100,57100,57100,57100,0
20240226,184900,20954751300,57100,57100,57100,57100,0
20240226,184800,20954751300,57100,57100,57100,57100,0
20240226,184700,20954751300,57100,57100,57100,57100,0
20240226,184600,20954751300,57100,57100,57100,57100,2729
20240226,184500,20954751300,57100,57100,57100,57100,0
20240226,184400,20954751300,57100,57100,57100,57100,0
20240226,184300,20954751300,57100,57100,57100,57100,0
20240226,184200,20954751300,57100,57100,57100,57100,0
20240226,184100,20954751300,57100,57100,57100,57100,0
20240226,184000,20954751300,57100,57100,57100,57100,0
20240226,183900,20954751300,57100,57100,57100,57100,0
20240226,183800,20954751300,57100,57100,57100,57100,0
20240226,183700,20954751300,57100,57100,57100,57100,0
20240226,183600,20954751300,57100,57100,57100,57100,0
20240226,183500,20954751300,57100,57100,57100,57100,0
20240226,183400,20954751300,57100,57100,57100,57100,0
20240226,183300,20954751300,57100,57100,57100,57100,0
20240226,183200,20954751300,57100,57100,57100,57100,0
20240226,183100,20954751300,57100,57100,57100,57100,0
20240226,183000,20954751300,57100,57100,57100,57100,0
20240226,182900,20954751300,57100,57100,57100,57100,0
20240226,182800,20954751300,57100,57100,57100,57100,0
20240226,182700,20954751300,57100,57100,57100,57100,0
20240226,182600,20954751300,57100,57100,57100,57100,0
20240226,182500,20954751300,57100,57100,57100,57100,0
20240226,182400,20954751300,57100,57100,57100,57100,0
20240226,182300,20954751300,57100,57100,57100,57100,0
20240226,182200,20954751300,57100,57100,57100,57100,0
20240226,182100,20954751300,57100,57100,57100,57100,0
20240226,182000,20954751300,57100,57100,57100,57100,0
20240226,181900,20954751300,57100,57100,57100,57100,0
20240226,181800,20954751300,57100,57100,57100,57100,0
20240226,181700,20954751300,57100,57100,57100,57100,0
20240226,181600,20954751300,57100,57100,57100,57100,2729
20240226,181500,20954751300,57100,57100,57100,57100,0
20240226,181400,20954751300,57100,57100,57100,57100,0
20240226,181300,20954751300,57100,57100,57100,57100,0
20240226,181200,20954751300,57100,57100,57100,57100,0
20240226,181100,20954751300,57100,57100,57100,57100,0
20240226,181000,20954751300,57100,57100,57100,57100,0
20240226,180900,20954751300,57100,57100,57100,57100,0
20240226,180800,20954751300,57100,57100,57100,57100,0
20240226,180700,20954751300,57100,57100,57100,57100,0
20240226,180600,20954751300,57100,57100,57100,57100,0
20240226,180500,20954751300,57100,57100,57100,57100,0
20240226,180400,20954751300,57100,57100,57100,57100,0
20240226,180300,20954751300,57100,57100,57100,57100,0
20240226,180200,20954751300,57100,57100,57100,57100,0
20240226,180100,20954751300,57100,57100,57100,57100,0
20240226,180000,20954751300,57100,57100,57100,57100,0
20240226,175900,20954751300,57100,57100,57100,57100,0
20240226,175800,20954751300,57100,57100,57100,57100,0
20240226,175700,20954751300,57100,57100,57100,57100,0
20240226,175600,20954751300,57100,57100,57100,57100,0
20240226,175500,20954751300,57100,57100,57100,57100,0
20240226,175400,20954751300,57100,57100,57100,57100,0
20240226,175300,20954751300,57100,57100,57100,57100,0
20240226,175200,20954751300,57100,57100,57100,57100,0
20240226,175100,20954751300,57100,57100,57100,57100,0
20240226,175000,20954751300,57100,57100,57100,57100,0
20240226,174900,20954751300,57100,57100,57100,57100,0
20240226,174800,20954751300,57100,57100,57100,57100,0
20240226,174700,20954751300,57100,57100,57100,57100,0
20240226,174600,20954751300,57100,57100,57100,57100,2729
20240226,174500,20954751300,57100,57100,57100,57100,0
20240226,174400,20954751300,57100,57100,57100,57100,0
20240226,174300,20954751300,57100,57100,57100,57100,0
20240226,174200,20954751300,57100,57100,57100,57100,0
20240226,174100,20954751300,57100,57100,57100,57100,0
20240226,174000,20954751300,57100,57100,57100,57100,0
20240226,173900,20954751300,57100,57100,57100,57100,0
20240226,173800,20954751300,57100,57100,57100,57100,0
20240226,173700,20954751300,57100,57100,57100,57100,0
20240226,173600,20954751300,57100,57100,57100,57100,0
20240226,173500,20954751300,57100,57100,57100,57100,0
20240226,173400,20954751300,57100,57100,57100,57100,0
20240226,173300,20954751300,57100,57100,57100,57100,0
20240226,173200,20954751300,57100,57100,57100,57100,0
20240226,173100,20954751300,57100,57100,57100,57100,0
20240226,173000,20954751300,57100,57100,57100,57100,0
20240226,172900,20954751300,57100,57100,57100,57100,0
20240226,172800,20954751300,57100,57100,57100,57100,0
20240226,172700,20954751300,57100,57100,57100,57100,0
20240226,172600,20954751300,57100,57100,57100,57100,0
20240226,172500,20954751300,57100,57100,57100,57100,0
20240226,172400,20954751300,57100,57100,57100,57100,0
20240226,172300,20954751300,57100,57100,57100,57100,0
20240226,172200,20954751300,57100,57100,57100,57100,0
20240226,172100,20954751300,57100,57100,57100,57100,0
20240226,172000,20954751300,57100,57100,57100,57100,0
20240226,171900,20954751300,57100,57100,57100,57100,0
20240226,171800,20954751300,57100,57100,57100,57100,0
20240226,171700,20954751300,57100,57100,57100,57100,0
20240226,171600,20954751300,57100,57100,57100,57100,2729
20240226,171500,20954751300,57100,57100,57100,57100,0
20240226,171400,20954751300,57100,57100,57100,57100,0
20240226,171300,20954751300,57100,57100,57100,57100,0
20240226,171200,20954751300,57100,57100,57100,57100,0
20240226,171100,20954751300,57100,57100,57100,57100,0
20240226,171000,20954751300,57100,57100,57100,57100,0
20240226,170900,20954751300,57100,57100,57100,57100,0
20240226,170800,20954751300,57100,57100,57100,57100,0
20240226,170700,20954751300,57100,57100,57100,57100,0
20240226,170600,20954751300,57100,57100,57100,57100,0
20240226,170500,20954751300,57100,57100,57100,57100,0
20240226,170400,20954751300,57100,57100,57100,57100,0
20240226,170300,20954751300,57100,57100,57100,57100,0
20240226,170200,20954751300,57100,57100,57100,57100,0
20240226,170100,20954751300,57100,57100,57100,57100,0
20240226,170000,20954751300,57100,57100,57100,57100,0
20240226,165900,20954751300,57100,57100,57100,57100,0
20240226,165800,20954751300,57100,57100,57100,57100,0
20240226,165700,20954751300,57100,57100,57100,57100,0
20240226,165600,20954751300,57100,57100,57100,57100,0
20240226,165500,20954751300,57100,57100,57100,57100,0
20240226,165400,20954751300,57100,57100,57100,57100,0
20240226,165300,20954751300,57100,57100,57100,57100,0
20240226,165200,20954751300,57100,57100,57100,57100,0
20240226,165100,20954751300,57100,57100,57100,57100,0
20240226,165000,20954751300,57100,57100,57100,57100,0
20240226,164900,20954751300,57100,57100,57100,57100,0
20240226,164800,20954751300,57100,57100,57100,57100,0
20240226,164700,20954751300,57100,57100,57100,57100,0
20240226,164600,20954751300,57100,57100,57100,57100,2729
20240226,164500,20954751300,57100,57100,57100,57100,0
20240226,164400,20954751300,57100,57100,57100,57100,0
20240226,164300,20954751300,57100,57100,57100,57100,0
20240226,164200,20954751300,57100,57100,57100,57100,0
20240226,164100,20954751300,57100,57100,57100,57100,0
20240226,164000,20954751300,57100,57100,57100,57100,0
20240226,163900,20954751300,57100,57100,57100,57100,0
20240226,163800,20954751300,57100,57100,57100,57100,0
20240226,163700,20954751300,57100,57100,57100,57100,0
20240226,163600,20954751300,57100,57100,57100,57100,0
20240226,163500,20954751300,57100,57100,57100,57100,0
20240226,163400,20954751300,57100,57100,57100,57100,0
20240226,163300,20954751300,57100,57100,57100,57100,0
20240226,163200,20954751300,57100,57100,57100,57100,0
20240226,163100,20954751300,57100,57100,57100,57100,0
20240226,163000,20954751300,57100,57100,57100,57100,0
20240226,162900,20954751300,57100,57100,57100,57100,0
20240226,162800,20954751300,57100,57100,57100,57100,0
20240226,162700,20954751300,57100,57100,57100,57100,0
20240226,162600,20954751300,57100,57100,57100,57100,0
20240226,162500,20954751300,57100,57100,57100,57100,0
20240226,162400,20954751300,57100,57100,57100,57100,0
20240226,162300,20954751300,57100,57100,57100,57100,0
20240226,162200,20954751300,57100,57100,57100,57100,0
20240226,162100,20954751300,57100,57100,57100,57100,0
20240226,162000,20954751300,57100,57100,57100,57100,0
20240226,161900,20954751300,57100,57100,57100,57100,0
20240226,161800,20954751300,57100,57100,57100,57100,0
20240226,161700,20954751300,57100,57100,57100,57100,0
20240226,161600,20954751300,57100,57100,57100,57100,2729
20240226,161500,20954751300,57100,57100,57100,57100,0
20240226,161400,20954751300,57100,57100,57100,57100,0
20240226,161300,20954751300,57100,57100,57100,57100,0
20240226,161200,20954751300,57100,57100,57100,57100,0
20240226,161100,20954751300,57100,57100,57100,57100,0
20240226,161000,20954751300,57100,57100,57100,57100,0
20240226,160900,20954751300,57100,57100,57100,57100,0
20240226,160800,20954751300,57100,57100,57100,57100,0
20240226,160700,20954751300,57100,57100,57100,57100,0
20240226,160600,20954751300,57100,57100,57100,57100,0
20240226,160500,20954751300,57100,57100,57100,57100,0
20240226,160400,20954751300,57100,57100,57100,57100,0
20240226,160300,20954751300,57100,57100,57100,57100,0
20240226,160200,20954751300,57100,57100,57100,57100,0
20240226,160100,20954751300,57100,57100,57100,57100,0
20240226,160000,20954751300,57100,57100,57100,57100,0
20240226,155900,20954751300,57100,57100,57100,57100,0
20240226,155800,20954751300,57100,57100,57100,57100,0
20240226,155700,20954751300,57100,57100,57100,57100,0
20240226,155600,20954751300,57100,57100,57100,57100,0
20240226,155500,20954751300,57100,57100,57100,57100,0
20240226,155400,20954751300,57100,57100,57100,57100,0
20240226,155300,20954751300,57100,57100,57100,57100,0
20240226,155200,20954751300,57100,57100,57100,57100,0
20240226,155100,20954751300,57100,57100,57100,57100,0
20240226,155000,20954751300,57100,57100,57100,57100,0
20240226,154900,20954751300,57100,57100,57100,57100,0
20240226,154800,20954751300,57100,57100,57100,57100,0
20240226,154700,20954751300,57100,57100,57100,57100,0
20240226,154600,20954751300,57100,57100,57100,57100,2729
20240226,154500,20954751300,57100,57100,57100,57100,0
20240226,154400,20954751300,57100,57100,57100,57100,0
20240226,154300,20954751300,57100,57100,57100,57100,0
20240226,154200,20954751300,57100,57100,57100,57100,0
20240226,154100,20954751300,57100,57100,57100,57100,0
20240226,154000,20954751300,57100,57100,57100,57100,0
20240226,153900,20954751300,57100,57100,57100,57100,0
20240226,153800,20954751300,57100,57100,57100,57100,0
20240226,153700,20954751300,57100,57100,57100,57100,0
20240226,153600,20954751300,57100,57100,57100,57100,0
20240226,153500,20954751300,57100,57100,57100,57100,0
20240226,153400,20954751300,57100,57100,57100,57100,0
20240226,153300,20954751300,57100,57100,57100,57100,0
20240226,153200,20954751300,57100,57100,57100,57100,0
20240226,153100,20954751300,57100,57100,57100,57100,0
20240226,153000,20954751300,57100,57100,57100,57100,2729
20240226,152900,20798925400,57200,57200,57200,57200,0
20240226,152800,20798925400,57200,57200,57200,57200,0
20240226,152700,20798925400,57200,57200,57200,57200,0
20240226,152600,20798925400,57200,57200,57200,57200,0
20240226,152500,20798925400,57200,57200,57200,57200,0
20240226,152400,20798925400,57200,57200,57200,57200,0
20240226,152300,20798925400,57200,57200,57200,57200,0
20240226,152200,20798925400,57200,57200,57200,57200,0
20240226,152100,20798925400,57200,57200,57200,57200,0
20240226,152000,20798925400,57200,57200,57200,57200,0
20240226,151900,20798925400,57200,57100,57400,57100,1437
20240226,151800,20716620400,57200,57100,57200,57000,513
20240226,151700,20687310800,57100,57100,57100,57000,92
20240226,151600,20682063500,57000,57100,57100,57000,38
20240226,151500,20679896600,57100,57100,57100,57000,32
20240226,151400,20678070400,57100,57000,57100,57000,63
20240226,151300,20674473200,57100,57200,57200,57000,447
20240226,151200,20648949600,57100,57300,57300,57100,67
20240226,151100,20645117700,57200,57300,57300,57100,76
20240226,151000,20640771000,57300,57200,57300,57100,70
20240226,150900,20636762200,57200,57300,57300,57200,73
20240226,150800,20632584700,57300,57100,57300,57100,72
20240226,150700,20628467000,57000,57000,57100,57000,564
20240226,150600,20596308000,57100,57000,57200,57000,279
20240226,150500,20580403500,56900,57000,57100,56900,1292
20240226,150400,20506834200,57000,57100,57100,57000,258
20240226,150300,20492121300,57000,57000,57100,57000,996
20240226,150200,20435347000,57100,57100,57200,57000,736
20240226,150100,20393343900,57200,57200,57300,57100,241
20240226,150000,20379557500,57100,57500,57500,57100,695
20240226,145900,20339745000,57500,57400,57500,57400,347
20240226,145800,20319794800,57500,57300,57500,57300,255
20240226,145700,20305155400,57300,57400,57400,57300,71
20240226,145600,20301085900,57400,57500,57500,57300,889
20240226,145500,20250042400,57600,57400,57600,57400,391
20240226,145400,20227557600,57500,57400,57500,57300,472
20240226,145300,20200466600,57300,57200,57300,57100,401
20240226,145200,20177529100,57200,57100,57300,57100,633
20240226,145100,20141328400,57100,57200,57300,57100,1092
20240226,145000,20078953100,57200,57200,57300,57100,846
20240226,144900,20030587800,57200,57200,57300,57200,504
20240226,144800,20001749400,57300,57400,57400,57200,1014
20240226,144700,19943663000,57400,57300,57500,57300,863
20240226,144600,19894144200,57400,57400,57500,57300,259
20240226,144500,19879274700,57400,57500,57500,57300,667
20240226,144400,19840989200,57400,57500,57600,57300,401
20240226,144300,19817949700,57500,57500,57600,57400,467
20240226,144200,19791092500,57700,57400,57700,57400,327
20240226,144100,19772292600,57500,57500,57600,57400,269
20240226,144000,19756829700,57400,57400,57600,57400,426
20240226,143900,19732331800,57500,57500,57600,57400,164
20240226,143800,19722895700,57500,57600,57700,57400,1188
20240226,143700,19654522700,57600,57700,57700,57600,168
20240226,143600,19644836000,57500,57600,57700,57500,233
20240226,143500,19631405200,57700,57600,57700,57500,178
20240226,143400,19621149500,57700,57500,57700,57500,299
20240226,143300,19603923800,57500,57600,57700,57500,176
20240226,143200,19593780900,57700,57800,57900,57600,502
20240226,143100,19564816600,57800,57900,57900,57700,380
20240226,143000,19542839400,57900,57800,57900,57700,284
20240226,142900,19526421700,57800,57700,57800,57700,236
20240226,142800,19512797200,57700,57700,57800,57500,307
20240226,142700,19495104200,57800,57600,57800,57600,278
20240226,142600,19479067200,57600,57700,57700,57500,1018
20240226,142500,19420393500,57700,57800,57900,57700,173
20240226,142400,19410392200,57700,57800,57900,57700,537
20240226,142300,19379351900,57800,57800,57900,57700,331
20240226,142200,19360207600,57900,57800,57900,57800,235
20240226,142100,19346606600,57800,57800,57900,57800,281
20240226,142000,19330355000,57800,57800,57900,57800,354
20240226,141900,19309871100,57900,57800,57900,57800,152
20240226,141800,19301078000,57700,57700,57800,57700,812
20240226,141700,19254148400,57800,57700,57800,57700,183
20240226,141600,19243579200,57700,57700,57800,57700,274
20240226,141500,19227749700,57800,57700,57800,57600,772
20240226,141400,19183187100,57800,57700,57800,57700,263
20240226,141300,19167991100,57800,57700,57900,57700,293
20240226,141200,19151061500,57800,57800,57900,57700,344
20240226,141100,19131183900,57700,57700,57800,57600,283
20240226,141000,19114847800,57700,57700,57900,57600,1225
20240226,140900,19044095000,57700,57600,57800,57600,427
20240226,140800,19019460500,57700,57800,57800,57600,319
20240226,140700,19001050800,57700,57800,57900,57700,283
20240226,140600,18984699500,57800,57600,57800,57600,323
20240226,140500,18966052800,57700,57600,57800,57600,760
20240226,140400,18922232800,57600,57500,57600,57500,258
20240226,140300,18907376200,57500,57300,57500,57200,1208
20240226,140200,18838101700,57300,57700,57800,57200,2642
20240226,140100,18686583100,57800,57700,57800,57600,576
20240226,140000,18653392800,57800,57900,57900,57600,423
20240226,135900,18628951400,58000,57900,58000,57600,2622
20240226,135800,18477148200,57900,58000,58000,57800,632
20240226,135700,18440538100,58000,57900,58000,57900,337
20240226,135600,18421014300,57900,57900,57900,57800,355
20240226,135500,18400460800,57900,57900,57900,57800,599
20240226,135400,18365784300,57900,57800,57900,57800,1169
20240226,135300,18298146300,57800,57700,57800,57600,1202
20240226,135200,18228739800,57700,57700,57700,57500,507
20240226,135100,18199524200,57700,57700,57700,57600,358
20240226,135000,18178883100,57600,57600,57600,57500,384
20240226,134900,18156770100,57600,57600,57600,57500,547
20240226,134800,18125274000,57600,57600,57600,57500,370
20240226,134700,18103967600,57600,57500,57600,57500,560
20240226,134600,18071754000,57500,57500,57500,57400,158
20240226,134500,18062672200,57500,57500,57500,57400,358
20240226,134400,18042091600,57500,57400,57500,57400,326
20240226,134300,18023361200,57500,57400,57500,57400,110
20240226,134200,18017038400,57400,57500,57600,57400,282
20240226,134100,18000832900,57500,57500,57600,57500,461
20240226,134000,17974301700,57500,57500,57600,57400,519
20240226,133900,17944462700,57500,57500,57500,57400,398
20240226,133800,17921579800,57500,57300,57500,57300,507
20240226,133700,17892454600,57400,57400,57500,57300,320
20240226,133600,17874086700,57400,57300,57400,57300,475
20240226,133500,17846850100,57300,57400,57400,57300,708
20240226,133400,17806214500,57400,57200,57400,57200,802
20240226,133300,17760248600,57300,57100,57300,57100,187
20240226,133200,17749542800,57200,57100,57200,57100,185
20240226,133100,17738965600,57200,57100,57200,57100,262
20240226,133000,17723992800,57100,57100,57200,57100,366
20240226,132900,17703085800,57200,57100,57200,57100,229
20240226,132800,17689993200,57100,57300,57300,57100,195
20240226,132700,17678840900,57200,57100,57200,57100,527
20240226,132600,17648701200,57100,57000,57200,57000,234
20240226,132500,17635334400,57100,57100,57200,57000,205
20240226,132400,17623626100,57000,57100,57100,57000,116
20240226,132300,17617005000,57100,57000,57100,57000,311
20240226,132200,17599255500,57100,57100,57100,57000,251
20240226,132100,17584924000,57000,57100,57100,57000,308
20240226,132000,17567349900,57100,57000,57100,56900,288
20240226,131900,17550928400,57000,57000,57100,56900,333
20240226,131800,17531939100,57100,57000,57100,56900,114
20240226,131700,17525435500,57100,57000,57100,56900,453
20240226,131600,17499610500,56900,57000,57000,56900,797
20240226,131500,17454187200,56900,57000,57000,56900,205
20240226,131400,17442503200,57000,56900,57000,56800,264
20240226,131300,17427482900,56900,56800,56900,56800,364
20240226,131200,17406784700,56800,56900,56900,56800,54
20240226,131100,17403715500,56800,56800,56900,56700,407
20240226,131000,17380600500,56800,56800,56800,56700,61
20240226,130900,17377140600,56900,56800,56900,56700,266
20240226,130800,17362027300,56800,56800,56900,56700,231
20240226,130700,17348918200,56800,56800,56900,56800,149
20240226,130600,17340446500,56800,56800,56800,56700,127
20240226,130500,17333236000,56800,56700,56800,56700,163
20240226,130400,17323982800,56800,56800,56800,56700,39
20240226,130300,17321769900,56800,56700,56800,56700,168
20240226,130200,17312228500,56800,56700,56800,56700,132
20240226,130100,17304736400,56700,56700,56800,56600,73
20240226,130000,17300596500,56600,56700,56700,56600,38
20240226,125900,17298444200,56600,56600,56600,56500,62
20240226,125800,17294936100,56600,56500,56600,56500,311
20240226,125700,17277357600,56500,56500,56500,56400,273
20240226,125600,17261947100,56500,56600,56700,56500,218
20240226,125500,17249627300,56500,56600,56600,56500,1088
20240226,125400,17188075900,56700,56700,56800,56600,82
20240226,125300,17183426400,56700,56600,56700,56600,131
20240226,125200,17176002100,56700,56600,56700,56600,43
20240226,125100,17173566500,56700,56700,56700,56600,194
20240226,125000,17162573600,56700,56700,56800,56700,71
20240226,124900,17158547700,56700,56600,56700,56600,239
20240226,124800,17144999100,56600,56600,56600,56600,59
20240226,124700,17141659700,56700,56600,56700,56600,406
20240226,124600,17118644800,56600,56800,56800,56600,210
20240226,124500,17106737100,56700,56600,56700,56600,43
20240226,124400,17104300100,56600,56600,56700,56600,191
20240226,124300,17093478700,56600,56600,56600,56600,7
20240226,124200,17093082500,56500,56600,56600,56500,141
20240226,124100,17085104100,56600,56600,56600,56500,514
20240226,124000,17056022700,56600,56700,56700,56600,203
20240226,123900,17044521200,56600,56700,56700,56600,41
20240226,123800,17042198800,56700,56700,56700,56600,144
20240226,123700,17034035000,56700,56800,56900,56500,2900
20240226,123600,16869550700,56800,56900,56900,56800,159
20240226,123500,16860505400,56800,56900,56900,56800,46
20240226,123400,16857890200,56900,56800,56900,56800,287
20240226,123300,16841563400,56800,56800,56900,56800,440
20240226,123200,16816564400,56800,56800,56800,56700,228
20240226,123100,16803615500,56800,56800,56800,56800,21
20240226,123000,16802422700,56900,56800,56900,56700,150
20240226,122900,16793905100,56700,56800,56800,56700,106
20240226,122800,16787887600,56800,56700,56800,56700,394
20240226,122700,16765515400,56500,56400,56600,56400,271
20240226,122600,16750196100,56400,56500,56500,56400,271
20240226,122500,16734901100,56400,56400,56500,56400,124
20240226,122400,16727900300,56300,56400,56500,56300,674
20240226,122300,16689862300,56400,56400,56400,56400,167
20240226,122200,16680443500,56500,56400,56500,56400,172
20240226,122100,16670731600,56400,56500,56500,56400,56
20240226,122000,16667569200,56500,56400,56500,56400,803
20240226,121900,16622265700,56400,56400,56500,56400,78
20240226,121800,16617865600,56400,56400,56500,56400,124
20240226,121700,16610861900,56500,56400,56500,56400,23
20240226,121600,16609562500,56500,56400,56500,56400,189
20240226,121500,16598887300,56500,56400,56500,56400,134
20240226,121400,16591318600,56400,56500,56500,56400,274
20240226,121300,16575848000,56500,56500,56500,56500,1
20240226,121200,16575791500,56500,56400,56500,56300,209
20240226,121100,16563991700,56400,56600,56600,56400,676
20240226,121000,16525838300,56600,56500,56600,56500,718
20240226,120900,16485260300,56500,56500,56500,56500,32
20240226,120800,16483452300,56500,56600,56600,56500,372
20240226,120700,16462403700,56500,56600,56600,56500,66
20240226,120600,16458670700,56600,56600,56600,56500,118
20240226,120500,16451993500,56600,56600,56700,56600,529
20240226,120400,16422050900,56700,56600,56700,56600,158
20240226,120300,16413093400,56600,56700,56800,56600,56
20240226,120200,16409918100,56700,56700,56800,56700,427
20240226,120100,16385693900,56600,56900,56900,56600,952
20240226,120000,16331612900,57000,57000,57100,56900,191
20240226,115900,16320720900,57100,57100,57100,57000,343
20240226,115800,16301144700,57100,57000,57100,57000,169
20240226,115700,16291501400,57000,56900,57000,56900,93
20240226,115600,16286200500,56900,57000,57000,56900,377
20240226,115500,16264713600,57000,56900,57000,56900,116
20240226,115400,16258102800,56900,57000,57000,56900,229
20240226,115300,16245056300,56900,56900,56900,56900,61
20240226,115200,16241585400,57000,56900,57000,56900,1346
20240226,115100,16164907000,57000,56900,57000,56900,431
20240226,115000,16140349500,56900,56800,56900,56800,342
20240226,114900,16120892700,56800,56900,56900,56800,271
20240226,114800,16105494900,56900,56800,56900,56800,207
20240226,114700,16093723200,56900,56900,56900,56800,377
20240226,114600,16072297700,56800,56700,56800,56700,57
20240226,114500,16069063300,56700,56800,56800,56700,708
20240226,114400,16028888000,56800,56800,56800,56700,205
20240226,114300,16017254000,56700,56800,56800,56700,199
20240226,114200,16005954100,56800,56700,56800,56600,627
20240226,114100,15970393600,56700,56800,56800,56700,153
20240226,114000,15961714500,56800,56800,56800,56700,260
20240226,113900,15946954100,56800,56700,56800,56700,467
20240226,113800,15920434200,56600,56700,56700,56600,85
20240226,113700,15915622100,56600,56700,56700,56600,171
20240226,113600,15905933400,56700,56700,56800,56600,286
20240226,113500,15889717900,56700,56700,56800,56500,781
20240226,113400,15845460700,56700,56500,56700,56400,915
20240226,113300,15793742700,56400,56400,56400,56300,240
20240226,113200,15780207700,56400,56300,56400,56300,210
20240226,113100,15768364800,56400,56300,56500,56300,313
20240226,113000,15750711000,56400,56400,56400,56300,563
20240226,112900,15718981100,56400,56300,56500,56300,685
20240226,112800,15680371400,56300,56400,56500,56300,350
20240226,112700,15660633600,56400,56300,56400,56300,159
20240226,112600,15651671700,56300,56400,56500,56300,273
20240226,112500,15636273500,56500,56300,56500,56300,324
20240226,112400,15618017800,56400,56400,56400,56300,578
20240226,112300,15585467100,56400,56300,56500,56300,295
20240226,112200,15568824300,56300,56400,56500,56300,660
20240226,112100,15531601400,56400,56500,56600,56400,855
20240226,112000,15483327700,56400,56500,56500,56400,151
20240226,111900,15474800400,56500,56400,56600,56400,1906
20240226,111800,15367026400,56400,56200,56400,56200,199
20240226,111700,15355811600,56300,56200,56300,56100,755
20240226,111600,15313367300,56300,56300,56300,56300,846
20240226,111500,15265737500,56300,56300,56400,56300,715
20240226,111400,15225461900,56400,56000,56400,56000,4091
20240226,111300,14996191500,56000,55900,56000,55900,1039
20240226,111200,14938014400,56000,55900,56000,55900,528
20240226,111100,14908466900,56000,55900,56000,55900,254
20240226,111000,14894253400,55900,55900,56000,55900,141
20240226,110900,14886361700,55900,55800,56000,55800,810
20240226,110800,14841071900,55800,55800,55900,55700,414
20240226,110700,14817958100,55800,56000,56000,55700,999
20240226,110600,14762185200,56000,55900,56000,55700,568
20240226,110500,14730462800,55900,55900,56000,55700,3173
20240226,110400,14553219200,56000,56600,56600,55900,7300
20240226,110300,14143772000,56600,56100,56600,56100,6627
20240226,110200,13770421000,56100,56300,56400,56100,3405
20240226,110100,13579049100,56400,56300,56400,56300,514
20240226,110000,13550072900,56400,56400,56400,56300,607
20240226,105900,13515870400,56400,56400,56400,56300,1136
20240226,105800,13451883200,56400,56300,56400,56300,952
20240226,105700,13398261400,56300,56400,56400,56300,648
20240226,105600,13361730600,56400,56400,56400,56300,434
20240226,105500,13337263700,56400,56700,56700,56300,3692
20240226,105400,13128713100,56700,56700,56700,56500,946
20240226,105300,13075168600,56700,56900,57000,56600,1612
20240226,105200,12983567400,57000,56700,57000,56600,898
20240226,105100,12932597700,56700,56700,56700,56400,185
20240226,105000,12922121200,56400,56700,56700,56400,10167
20240226,104900,12348578000,56700,56900,56900,56500,5668
20240226,104800,12028044700,56800,56700,56800,56600,382
20240226,104700,12006375700,56700,56600,56700,56500,1210
20240226,104600,11937987300,56600,56500,56600,56500,611
20240226,104500,11903465000,56500,56700,56700,56400,4832
20240226,104400,11630401100,56600,56900,56900,56500,6685
20240226,104300,11251795800,57000,57300,57300,57000,1962
20240226,104200,11139804300,57300,57400,57400,57300,433
20240226,104100,11114992900,57400,57300,57400,57200,437
20240226,104000,11089945600,57200,57300,57300,57100,1795
20240226,103900,10987173300,57400,57300,57400,57200,583
20240226,103800,10953767700,57400,57400,57400,57300,481
20240226,103700,10926160900,57300,57200,57300,57200,936
20240226,103600,10872552700,57200,57400,57400,57200,1654
20240226,103500,10777815300,57400,57500,57500,57200,1645
20240226,103400,10683424800,57600,57600,57600,57500,591
20240226,103300,10649418700,57600,57600,57600,57500,635
20240226,103200,10612852600,57600,57400,57600,57400,452
20240226,103100,10586841900,57300,57700,57700,57300,1911
20240226,103000,10476865300,57600,57600,57600,57500,1214
20240226,102900,10406951900,57600,57500,57600,57500,690
20240226,102800,10367237500,57500,57600,57600,57400,1774
20240226,102700,10265174800,57600,57600,57600,57500,1279
20240226,102600,10191505400,57600,57900,58000,57600,6952
20240226,102500,9790300300,58000,58100,58100,57600,6519
20240226,102400,9413597300,58000,57900,58100,57500,6508
20240226,102300,9038518100,57900,57800,58000,57800,1130
20240226,102200,8973129800,57800,57600,57800,57600,3274
20240226,102100,8784037700,57600,57700,57700,57600,530
20240226,102000,8753476200,57700,57700,57700,57600,1053
20240226,101900,8692728200,57700,57700,57700,57600,801
20240226,101800,8646550800,57600,57500,57700,57500,552
20240226,101700,8614764900,57500,57400,57500,57400,764
20240226,101600,8570859500,57400,57300,57400,57200,642
20240226,101500,8534040500,57300,57400,57400,57200,766
20240226,101400,8490120300,57400,57300,57400,57300,938
20240226,101300,8436335800,57300,56900,57300,56900,806
20240226,101200,8390286600,56900,56900,57000,56900,495
20240226,101100,8362115700,56900,57000,57000,56900,356
20240226,101000,8341856000,57000,56500,57000,56500,2350
20240226,100900,8208901900,56500,56600,56800,56500,3452
20240226,100800,8013543700,56700,56700,56800,56600,2904
20240226,100700,7848962800,56700,57000,57000,56700,3506
20240226,100600,7649909400,56900,56800,56900,56800,594
20240226,100500,7616118300,56800,57200,57200,56800,1079
20240226,100400,7554693100,57200,57000,57200,56900,4756
20240226,100300,7283221900,57000,57000,57100,56900,1646
20240226,100200,7189431800,57100,57100,57300,57100,3024
20240226,100100,7016561600,57200,57200,57200,57100,910
20240226,100000,6964565800,57100,57400,57500,57100,3385
20240226,095900,6770828200,57400,57400,57600,57300,868
20240226,095800,6721017200,57300,57400,57500,57300,5340
20240226,095700,6414959300,57400,57500,57500,57300,5867
20240226,095600,6078590800,57500,57500,57700,57400,1524
20240226,095500,5990979500,57500,57900,58000,57400,5987
20240226,095400,5646841000,57900,57800,58000,57700,326
20240226,095300,5627985300,57700,57700,57800,57400,5534
20240226,095200,5309785500,57700,57900,57900,57600,981
20240226,095100,5253184800,57800,58000,58200,57700,2595
20240226,095000,5102999600,58100,58300,58400,58100,1272
20240226,094900,5029027000,58300,58600,58600,58300,650
20240226,094800,4991035100,58500,58400,58500,58400,344
20240226,094700,4970917300,58400,58400,58400,58300,282
20240226,094600,4954460700,58400,58700,58800,58400,1390
20240226,094500,4872958600,58700,58400,58700,58400,549
20240226,094400,4840848700,58400,58300,58400,58300,512
20240226,094300,4810955200,58300,58300,58300,58200,974
20240226,094200,4754219700,58200,58200,58300,58200,1251
20240226,094100,4681366500,58300,58500,58500,58300,2565
20240226,094000,4531527700,58600,58700,58700,58600,977
20240226,093900,4474269700,58700,58500,58700,58500,2017
20240226,093800,4356105200,58400,58600,58600,58400,3986
20240226,093700,4122703400,58600,58500,58800,58500,889
20240226,093600,4070538100,58500,58900,58900,58500,3699
20240226,093500,3853080300,58800,58500,58800,58400,3606
20240226,093400,3641900400,58400,58600,58600,58400,1251
20240226,093300,3568799400,58500,58500,58500,58400,1113
20240226,093200,3503695800,58500,58500,58600,58400,1005
20240226,093100,3444901200,58500,58300,58700,58300,1462
20240226,093000,3359352200,58400,58300,58400,58300,694
20240226,092900,3318877500,58200,58200,58400,58200,1169
20240226,092800,3250752300,58000,58100,58100,58000,687
20240226,092700,3210849000,58100,57900,58100,57900,803
20240226,092600,3164296300,57800,58000,58000,57800,622
20240226,092500,3128272900,58000,57600,58000,57600,493
20240226,092400,3099741200,57600,57600,58000,57600,1030
20240226,092300,3040231600,57600,57700,57800,57600,586
20240226,092200,3006436100,57800,57900,57900,57800,408
20240226,092100,2982851600,57900,57900,58100,57800,780
20240226,092000,2937649000,58000,57700,58100,57700,2795
20240226,091900,2775930300,57600,57400,57700,57300,1775
20240226,091800,2673846500,57400,57400,57500,57300,326
20240226,091700,2655134100,57400,57200,57400,57200,622
20240226,091600,2619469800,57200,57300,57400,57100,3014
20240226,091500,2446908700,57300,57700,57700,57200,3844
20240226,091400,2226329100,57800,57800,57800,57700,380
20240226,091300,2204398000,57800,58000,58000,57700,1514
20240226,091200,2116717700,57900,57900,58000,57800,720
20240226,091100,2075047800,57900,58000,58000,57900,1084
20240226,091000,2012178000,58100,58300,58400,58000,1646
20240226,090900,1916405300,58300,57900,58300,57900,2190
20240226,090800,1789203200,57800,58100,58100,57800,707
20240226,090700,1748240800,58100,58000,58100,58000,657
20240226,090600,1710096900,58000,57600,58000,57600,2057
20240226,090500,1591053800,57600,57500,57700,57300,2575
20240226,090400,1443057800,57400,57700,57700,57300,2903
20240226,090300,1276084400,57800,58100,58100,57600,2387
20240226,090200,1138071500,58100,58000,58300,57900,4556
20240226,090100,873417700,58000,57500,58100,57300,3543
20240226,090000,669633500,57500,57800,58200,57400,11490