KissMeData/001040/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,183300,7879930800,93000,93000,93000,93000,2204
20240227,183200,7879930800,93000,93000,93000,93000,0
20240227,183100,7879930800,93000,93000,93000,93000,0
20240227,183000,7879930800,93000,93000,93000,93000,0
20240227,182900,7879930800,93000,93000,93000,93000,0
20240227,182800,7879930800,93000,93000,93000,93000,0
20240227,182700,7879930800,93000,93000,93000,93000,0
20240227,182600,7879930800,93000,93000,93000,93000,0
20240227,182500,7879930800,93000,93000,93000,93000,0
20240227,182400,7879930800,93000,93000,93000,93000,0
20240227,182300,7879930800,93000,93000,93000,93000,0
20240227,182200,7879930800,93000,93000,93000,93000,0
20240227,182100,7879930800,93000,93000,93000,93000,0
20240227,182000,7879930800,93000,93000,93000,93000,0
20240227,181900,7879930800,93000,93000,93000,93000,0
20240227,181800,7879930800,93000,93000,93000,93000,0
20240227,181700,7879930800,93000,93000,93000,93000,0
20240227,181600,7879930800,93000,93000,93000,93000,0
20240227,181500,7879930800,93000,93000,93000,93000,0
20240227,181400,7879930800,93000,93000,93000,93000,0
20240227,181300,7879930800,93000,93000,93000,93000,0
20240227,181200,7879930800,93000,93000,93000,93000,0
20240227,181100,7879930800,93000,93000,93000,93000,0
20240227,181000,7879930800,93000,93000,93000,93000,0
20240227,180900,7879930800,93000,93000,93000,93000,0
20240227,180800,7879930800,93000,93000,93000,93000,0
20240227,180700,7879930800,93000,93000,93000,93000,0
20240227,180600,7879930800,93000,93000,93000,93000,0
20240227,180500,7879930800,93000,93000,93000,93000,0
20240227,180400,7879930800,93000,93000,93000,93000,0
20240227,180300,7879930800,93000,93000,93000,93000,2204
20240227,180200,7879930800,93000,93000,93000,93000,0
20240227,180100,7879930800,93000,93000,93000,93000,0
20240227,180000,7879930800,93000,93000,93000,93000,0
20240227,175900,7879930800,93000,93000,93000,93000,0
20240227,175800,7879930800,93000,93000,93000,93000,0
20240227,175700,7879930800,93000,93000,93000,93000,0
20240227,175600,7879930800,93000,93000,93000,93000,0
20240227,175500,7879930800,93000,93000,93000,93000,0
20240227,175400,7879930800,93000,93000,93000,93000,0
20240227,175300,7879930800,93000,93000,93000,93000,0
20240227,175200,7879930800,93000,93000,93000,93000,0
20240227,175100,7879930800,93000,93000,93000,93000,0
20240227,175000,7879930800,93000,93000,93000,93000,0
20240227,174900,7879930800,93000,93000,93000,93000,0
20240227,174800,7879930800,93000,93000,93000,93000,0
20240227,174700,7879930800,93000,93000,93000,93000,0
20240227,174600,7879930800,93000,93000,93000,93000,0
20240227,174500,7879930800,93000,93000,93000,93000,0
20240227,174400,7879930800,93000,93000,93000,93000,0
20240227,174300,7879930800,93000,93000,93000,93000,0
20240227,174200,7879930800,93000,93000,93000,93000,0
20240227,174100,7879930800,93000,93000,93000,93000,0
20240227,174000,7879930800,93000,93000,93000,93000,0
20240227,173900,7879930800,93000,93000,93000,93000,0
20240227,173800,7879930800,93000,93000,93000,93000,0
20240227,173700,7879930800,93000,93000,93000,93000,0
20240227,173600,7879930800,93000,93000,93000,93000,0
20240227,173500,7879930800,93000,93000,93000,93000,0
20240227,173400,7879930800,93000,93000,93000,93000,0
20240227,173300,7879930800,93000,93000,93000,93000,2204
20240227,173200,7879930800,93000,93000,93000,93000,0
20240227,173100,7879930800,93000,93000,93000,93000,0
20240227,173000,7879930800,93000,93000,93000,93000,0
20240227,172900,7879930800,93000,93000,93000,93000,0
20240227,172800,7879930800,93000,93000,93000,93000,0
20240227,172700,7879930800,93000,93000,93000,93000,0
20240227,172600,7879930800,93000,93000,93000,93000,0
20240227,172500,7879930800,93000,93000,93000,93000,0
20240227,172400,7879930800,93000,93000,93000,93000,0
20240227,172300,7879930800,93000,93000,93000,93000,0
20240227,172200,7879930800,93000,93000,93000,93000,0
20240227,172100,7879930800,93000,93000,93000,93000,0
20240227,172000,7879930800,93000,93000,93000,93000,0
20240227,171900,7879930800,93000,93000,93000,93000,0
20240227,171800,7879930800,93000,93000,93000,93000,0
20240227,171700,7879930800,93000,93000,93000,93000,0
20240227,171600,7879930800,93000,93000,93000,93000,0
20240227,171500,7879930800,93000,93000,93000,93000,0
20240227,171400,7879930800,93000,93000,93000,93000,0
20240227,171300,7879930800,93000,93000,93000,93000,0
20240227,171200,7879930800,93000,93000,93000,93000,0
20240227,171100,7879930800,93000,93000,93000,93000,0
20240227,171000,7879930800,93000,93000,93000,93000,0
20240227,170900,7879930800,93000,93000,93000,93000,0
20240227,170800,7879930800,93000,93000,93000,93000,0
20240227,170700,7879930800,93000,93000,93000,93000,0
20240227,170600,7879930800,93000,93000,93000,93000,0
20240227,170500,7879930800,93000,93000,93000,93000,0
20240227,170400,7879930800,93000,93000,93000,93000,0
20240227,170300,7879930800,93000,93000,93000,93000,2204
20240227,170200,7879930800,93000,93000,93000,93000,0
20240227,170100,7879930800,93000,93000,93000,93000,0
20240227,170000,7879930800,93000,93000,93000,93000,0
20240227,165900,7879930800,93000,93000,93000,93000,0
20240227,165800,7879930800,93000,93000,93000,93000,0
20240227,165700,7879930800,93000,93000,93000,93000,0
20240227,165600,7879930800,93000,93000,93000,93000,0
20240227,165500,7879930800,93000,93000,93000,93000,0
20240227,165400,7879930800,93000,93000,93000,93000,0
20240227,165300,7879930800,93000,93000,93000,93000,0
20240227,165200,7879930800,93000,93000,93000,93000,0
20240227,165100,7879930800,93000,93000,93000,93000,0
20240227,165000,7879930800,93000,93000,93000,93000,0
20240227,164900,7879930800,93000,93000,93000,93000,0
20240227,164800,7879930800,93000,93000,93000,93000,0
20240227,164700,7879930800,93000,93000,93000,93000,0
20240227,164600,7879930800,93000,93000,93000,93000,0
20240227,164500,7879930800,93000,93000,93000,93000,0
20240227,164400,7879930800,93000,93000,93000,93000,0
20240227,164300,7879930800,93000,93000,93000,93000,0
20240227,164200,7879930800,93000,93000,93000,93000,0
20240227,164100,7879930800,93000,93000,93000,93000,0
20240227,164000,7879930800,93000,93000,93000,93000,0
20240227,163900,7879930800,93000,93000,93000,93000,0
20240227,163800,7879930800,93000,93000,93000,93000,0
20240227,163700,7879930800,93000,93000,93000,93000,0
20240227,163600,7879930800,93000,93000,93000,93000,0
20240227,163500,7879930800,93000,93000,93000,93000,0
20240227,163400,7879930800,93000,93000,93000,93000,0
20240227,163300,7879930800,93000,93000,93000,93000,2204
20240227,163200,7879930800,93000,93000,93000,93000,0
20240227,163100,7879930800,93000,93000,93000,93000,0
20240227,163000,7879930800,93000,93000,93000,93000,0
20240227,162900,7879930800,93000,93000,93000,93000,0
20240227,162800,7879930800,93000,93000,93000,93000,0
20240227,162700,7879930800,93000,93000,93000,93000,0
20240227,162600,7879930800,93000,93000,93000,93000,0
20240227,162500,7879930800,93000,93000,93000,93000,0
20240227,162400,7879930800,93000,93000,93000,93000,0
20240227,162300,7879930800,93000,93000,93000,93000,0
20240227,162200,7879930800,93000,93000,93000,93000,0
20240227,162100,7879930800,93000,93000,93000,93000,0
20240227,162000,7879930800,93000,93000,93000,93000,0
20240227,161900,7879930800,93000,93000,93000,93000,0
20240227,161800,7879930800,93000,93000,93000,93000,0
20240227,161700,7879930800,93000,93000,93000,93000,0
20240227,161600,7879930800,93000,93000,93000,93000,0
20240227,161500,7879930800,93000,93000,93000,93000,0
20240227,161400,7879930800,93000,93000,93000,93000,0
20240227,161300,7879930800,93000,93000,93000,93000,0
20240227,161200,7879930800,93000,93000,93000,93000,0
20240227,161100,7879930800,93000,93000,93000,93000,0
20240227,161000,7879930800,93000,93000,93000,93000,0
20240227,160900,7879930800,93000,93000,93000,93000,0
20240227,160800,7879930800,93000,93000,93000,93000,0
20240227,160700,7879930800,93000,93000,93000,93000,0
20240227,160600,7879930800,93000,93000,93000,93000,0
20240227,160500,7879930800,93000,93000,93000,93000,0
20240227,160400,7879930800,93000,93000,93000,93000,0
20240227,160300,7879930800,93000,93000,93000,93000,2204
20240227,160200,7879930800,93000,93000,93000,93000,0
20240227,160100,7879930800,93000,93000,93000,93000,0
20240227,160000,7879930800,93000,93000,93000,93000,0
20240227,155900,7879930800,93000,93000,93000,93000,0
20240227,155800,7879930800,93000,93000,93000,93000,0
20240227,155700,7879930800,93000,93000,93000,93000,0
20240227,155600,7879930800,93000,93000,93000,93000,0
20240227,155500,7879930800,93000,93000,93000,93000,0
20240227,155400,7879930800,93000,93000,93000,93000,0
20240227,155300,7879930800,93000,93000,93000,93000,0
20240227,155200,7879930800,93000,93000,93000,93000,0
20240227,155100,7879930800,93000,93000,93000,93000,0
20240227,155000,7879930800,93000,93000,93000,93000,0
20240227,154900,7879930800,93000,93000,93000,93000,0
20240227,154800,7879930800,93000,93000,93000,93000,0
20240227,154700,7879930800,93000,93000,93000,93000,0
20240227,154600,7879930800,93000,93000,93000,93000,0
20240227,154500,7879930800,93000,93000,93000,93000,0
20240227,154400,7879930800,93000,93000,93000,93000,0
20240227,154300,7879930800,93000,93000,93000,93000,0
20240227,154200,7879930800,93000,93000,93000,93000,0
20240227,154100,7879930800,93000,93000,93000,93000,0
20240227,154000,7879930800,93000,93000,93000,93000,0
20240227,153900,7879930800,93000,93000,93000,93000,0
20240227,153800,7879930800,93000,93000,93000,93000,0
20240227,153700,7879930800,93000,93000,93000,93000,0
20240227,153600,7879930800,93000,93000,93000,93000,0
20240227,153500,7879930800,93000,93000,93000,93000,0
20240227,153400,7879930800,93000,93000,93000,93000,0
20240227,153300,7879930800,93000,93000,93000,93000,2204
20240227,153200,7879930800,93000,93000,93000,93000,0
20240227,153100,7879930800,93000,93000,93000,93000,0
20240227,153000,7879930800,93000,93000,93000,93000,2204
20240227,152900,7674958800,92700,92700,92700,92700,0
20240227,152800,7674958800,92700,92700,92700,92700,0
20240227,152700,7674958800,92700,92700,92700,92700,0
20240227,152600,7674958800,92700,92700,92700,92700,0
20240227,152500,7674958800,92700,92700,92700,92700,0
20240227,152400,7674958800,92700,92700,92700,92700,0
20240227,152300,7674958800,92700,92700,92700,92700,0
20240227,152200,7674958800,92700,92700,92700,92700,0
20240227,152100,7674958800,92700,92700,92700,92700,0
20240227,152000,7674958800,92700,92700,92700,92700,0
20240227,151900,7674958800,92700,93000,93000,92600,1027
20240227,151800,7579697100,92900,93000,93000,92900,30
20240227,151700,7576908200,93000,92900,93000,92900,573
20240227,151600,7523671500,93000,93000,93000,92900,211
20240227,151500,7504052800,92900,92900,93100,92900,295
20240227,151400,7476628200,93100,93200,93200,92900,896
20240227,151300,7393296100,93100,93200,93200,93100,713
20240227,151200,7326906400,93100,93200,93200,93100,200
20240227,151100,7308284400,93200,93200,93200,93100,778
20240227,151000,7235841800,93200,93200,93200,93100,415
20240227,150900,7197198200,93100,93200,93200,93100,141
20240227,150800,7184063500,93100,93100,93200,93000,317
20240227,150700,7154552200,93000,93100,93100,93000,252
20240227,150600,7131098400,93000,93100,93100,93000,136
20240227,150500,7118445500,93000,93100,93100,93000,201
20240227,150400,7099743600,93000,93100,93100,93000,149
20240227,150300,7085879500,93100,93100,93100,93000,146
20240227,150200,7072293000,93000,93100,93100,93000,258
20240227,150100,7048294600,93000,93000,93100,93000,209
20240227,150000,7028847600,93100,93000,93100,93000,197
20240227,145900,7010523000,93100,93100,93100,93000,293
20240227,145800,6983264700,93100,93000,93100,93000,453
20240227,145700,6941129000,93100,93000,93100,93000,239
20240227,145600,6918892400,93100,93000,93100,93000,336
20240227,145500,6887640100,93100,93100,93100,93000,471
20240227,145400,6843807600,93200,93100,93200,93100,271
20240227,145300,6818567400,93200,93100,93200,93100,329
20240227,145200,6787933600,93100,93100,93200,93100,213
20240227,145100,6768093600,93200,93100,93200,93100,184
20240227,145000,6750959000,93100,93100,93200,93100,177
20240227,144900,6734470700,93200,92900,93300,92900,2044
20240227,144800,6544142900,92900,92900,93000,92900,205
20240227,144700,6525091600,93000,93000,93000,92900,225
20240227,144600,6504182600,92900,92700,93000,92700,366
20240227,144500,6470193000,92800,92600,92800,92600,967
20240227,144400,6380603200,92700,92700,92800,92600,1073
20240227,144300,6281218300,92700,92800,92800,92600,283
20240227,144200,6254979700,92800,92600,92800,92600,370
20240227,144100,6220678000,92600,92700,92700,92600,463
20240227,144000,6177768500,92700,92800,92900,92700,555
20240227,143900,6126258600,92800,92800,92900,92700,314
20240227,143800,6097118600,92900,92800,92900,92800,619
20240227,143700,6039665600,92800,92800,92900,92800,206
20240227,143600,6020543100,92800,92800,92900,92800,186
20240227,143500,6003272400,92800,92800,92900,92800,468
20240227,143400,5959834300,92800,92800,92900,92800,297
20240227,143300,5932266500,92800,92800,92900,92800,180
20240227,143200,5915554100,92800,92800,92900,92800,336
20240227,143100,5884370300,92900,92800,92900,92800,166
20240227,143000,5868957200,92800,92800,92900,92800,266
20240227,142900,5844263100,92800,92900,93000,92800,565
20240227,142800,5791770900,92900,92900,93000,92900,158
20240227,142700,5777088600,92900,92900,93000,92900,238
20240227,142600,5754969300,92900,92900,93000,92900,167
20240227,142500,5739451200,93000,92900,93000,92900,206
20240227,142400,5720305400,92900,92900,93000,92900,149
20240227,142300,5706458000,93000,93000,93000,92900,214
20240227,142200,5686566900,93000,92900,93000,92900,147
20240227,142100,5672907300,93000,92900,93000,92800,307
20240227,142000,5644386000,92800,92900,93000,92800,579
20240227,141900,5590595900,92900,92900,93000,92900,752
20240227,141800,5520728000,93000,92900,93000,92900,124
20240227,141700,5509205300,93000,92900,93000,92900,362
20240227,141600,5475567300,93000,92900,93000,92900,144
20240227,141500,5462180100,93000,92900,93000,92900,114
20240227,141400,5451585900,93000,92900,93000,92900,81
20240227,141300,5444054100,93000,92900,93000,92900,175
20240227,141200,5427791600,93000,93000,93000,92900,387
20240227,141100,5391808200,93000,93200,93200,93000,969
20240227,141000,5301623700,93100,93200,93200,93100,917
20240227,140900,5216166300,93200,93200,93300,93200,123
20240227,140800,5204698900,93300,93200,93300,93200,237
20240227,140700,5182602100,93300,93200,93300,93200,118
20240227,140600,5171602300,93200,93200,93300,93200,145
20240227,140500,5158081200,93200,93200,93300,93200,159
20240227,140400,5143258700,93200,93200,93300,93200,166
20240227,140300,5127780900,93200,93200,93300,93200,74
20240227,140200,5120880500,93200,93200,93300,93200,112
20240227,140100,5110435000,93300,93200,93300,93200,100
20240227,140000,5101112600,93200,93200,93300,93200,89
20240227,135900,5092809500,93200,93200,93300,93200,156
20240227,135800,5078267200,93300,93200,93400,93200,227
20240227,135700,5057102200,93400,93300,93400,93300,396
20240227,135600,5020148200,93300,93300,93400,93300,104
20240227,135500,5010442200,93400,93300,93400,93300,118
20240227,135400,4999425200,93400,93200,93400,93200,230
20240227,135300,4977966600,93300,93200,93300,93200,108
20240227,135200,4967892400,93200,93300,93300,93200,80
20240227,135100,4960434300,93200,93100,93300,93100,218
20240227,135000,4940114700,93300,93100,93300,93100,149
20240227,134900,4926228300,93100,93100,93200,93100,364
20240227,134800,4892314400,93100,93200,93200,93100,207
20240227,134700,4873033900,93100,93100,93200,93100,134
20240227,134600,4860551000,93200,93100,93200,93100,51
20240227,134500,4855799900,93200,93100,93200,93100,170
20240227,134400,4839965600,93100,93100,93200,93100,124
20240227,134300,4828418400,93100,93300,93300,93100,243
20240227,134200,4805769500,93300,93200,93300,93200,148
20240227,134100,4791973000,93200,93300,93300,93200,152
20240227,134000,4777799200,93200,93400,93500,93200,975
20240227,133900,4686782100,93500,93400,93500,93400,121
20240227,133800,4675480600,93400,93400,93500,93400,105
20240227,133700,4665672500,93400,93400,93400,93400,100
20240227,133600,4656332500,93400,93400,93500,93400,84
20240227,133500,4648485500,93500,93400,93500,93400,186
20240227,133400,4631113000,93500,93400,93500,93400,40
20240227,133300,4627376800,93500,93500,93500,93400,600
20240227,133200,4571277000,93500,93500,93600,93500,293
20240227,133100,4543858200,93600,93500,93600,93500,49
20240227,133000,4539275700,93600,93500,93600,93500,92
20240227,132900,4530671900,93500,93500,93500,93400,236
20240227,132800,4508606100,93400,93400,93500,93400,121
20240227,132700,4497302900,93400,93400,93500,93400,105
20240227,132600,4487494000,93400,93500,93500,93400,43
20240227,132500,4483473900,93500,93500,93500,93400,28
20240227,132400,4480857800,93400,93500,93500,93400,279
20240227,132300,4454775400,93400,93300,93400,93300,111
20240227,132200,4444410000,93400,93200,93400,93200,151
20240227,132100,4430323300,93300,93200,93400,93200,226
20240227,132000,4409239000,93200,93200,93200,93200,39
20240227,131900,4405604200,93200,93200,93300,93200,424
20240227,131800,4366084900,93200,93200,93300,93200,108
20240227,131700,4356018200,93300,93200,93300,93200,113
20240227,131600,4345486100,93200,93200,93300,93200,52
20240227,131500,4340638700,93300,93200,93300,93200,28
20240227,131400,4338028800,93200,93200,93300,93200,45
20240227,131300,4333834100,93300,93300,93300,93200,221
20240227,131200,4313218100,93300,93400,93400,93300,46
20240227,131100,4308925600,93400,93100,93400,93000,650
20240227,131000,4248358900,93100,93100,93100,93100,653
20240227,130900,4187564600,93100,93100,93200,93100,63
20240227,130800,4181697300,93100,93100,93100,93100,62
20240227,130700,4175925100,93100,93200,93200,93100,40
20240227,130600,4172199900,93100,93100,93100,93100,84
20240227,130500,4164379500,93100,93200,93200,93100,41
20240227,130400,4160562100,93100,93100,93200,93100,60
20240227,130300,4154975200,93100,93100,93200,93100,48
20240227,130200,4150506300,93100,93100,93200,93100,55
20240227,130100,4145384900,93100,93100,93100,93100,29
20240227,130000,4142685000,93100,93200,93200,93100,152
20240227,125900,4128520500,93300,93300,93300,93200,59
20240227,125800,4123020700,93200,93300,93300,93200,69
20240227,125700,4116585600,93400,93200,93400,93200,112
20240227,125600,4106138700,93200,93300,93300,93200,79
20240227,125500,4098772000,93300,93400,93400,93300,53
20240227,125400,4093827000,93300,93300,93300,93300,172
20240227,125300,4077779400,93300,93300,93300,93300,61
20240227,125200,4072088100,93300,93400,93400,93300,57
20240227,125100,4066766800,93400,93400,93400,93400,78
20240227,125000,4059481600,93400,93500,93500,93400,95
20240227,124900,4050607500,93400,93400,93400,93400,77
20240227,124800,4043415700,93400,93400,93400,93300,90
20240227,124700,4035009900,93400,93400,93500,93400,27
20240227,124600,4032488000,93400,93400,93400,93400,158
20240227,124500,4017730800,93400,93500,93500,93400,57
20240227,124400,4012406000,93400,93400,93500,93400,145
20240227,124300,3998858000,93400,93500,93500,93400,31
20240227,124200,3995962200,93400,93600,93600,93400,181
20240227,124100,3979042700,93500,93600,93600,93500,41
20240227,124000,3975206900,93600,93600,93700,93600,67
20240227,123900,3968934800,93700,93600,93700,93600,55
20240227,123800,3963786100,93700,93700,93800,93700,200
20240227,123700,3945038100,93700,93600,93700,93600,201
20240227,123600,3926208700,93500,93500,93600,93500,90
20240227,123500,3917788600,93600,93500,93600,93500,99
20240227,123400,3908531300,93500,93600,93700,93500,108
20240227,123300,3898425000,93600,93600,93600,93600,28
20240227,123200,3895804200,93600,93700,93700,93600,88
20240227,123100,3887563700,93700,93800,93800,93700,31
20240227,123000,3884658400,93700,93600,93700,93600,126
20240227,122900,3872856700,93600,93600,93700,93600,124
20240227,122800,3861249800,93600,93800,93800,93600,108
20240227,122700,3851133100,93700,93600,93800,93600,65
20240227,122600,3845042500,93700,93600,93700,93600,52
20240227,122500,3840170900,93600,93800,93800,93600,131
20240227,122400,3827896900,93800,93700,93800,93700,51
20240227,122300,3823117900,93700,93700,93800,93700,104
20240227,122200,3813372000,93600,93600,93700,93600,117
20240227,122100,3802418700,93600,93600,93600,93600,23
20240227,122000,3800265900,93600,93600,93700,93600,95
20240227,121900,3791373800,93500,93600,93700,93500,83
20240227,121800,3783608200,93500,93500,93800,93500,471
20240227,121700,3739522600,93500,93500,93500,93500,62
20240227,121600,3733725600,93500,93500,93600,93500,48
20240227,121500,3729236600,93500,93500,93500,93500,88
20240227,121400,3721008600,93500,93500,93500,93500,52
20240227,121300,3716146600,93500,93500,93600,93500,69
20240227,121200,3709694200,93500,93400,93500,93400,61
20240227,121100,3703993400,93400,93500,93600,93400,93
20240227,121000,3695299500,93500,93500,93500,93500,106
20240227,120900,3685388500,93500,93500,93500,93500,35
20240227,120800,3682116000,93600,93500,93600,93500,79
20240227,120700,3674728100,93500,93500,93500,93500,42
20240227,120600,3670801100,93500,93500,93600,93500,73
20240227,120500,3663974600,93500,93500,93600,93500,163
20240227,120400,3648732100,93400,93400,93500,93400,38
20240227,120300,3645182800,93400,93400,93600,93400,101
20240227,120200,3635741900,93500,93500,93500,93400,98
20240227,120100,3626580700,93400,93400,93400,93300,102
20240227,120000,3617055000,93400,93500,93500,93400,71
20240227,115900,3610419300,93500,93600,93600,93500,37
20240227,115800,3606958800,93500,93500,93500,93500,74
20240227,115700,3600039800,93600,93600,93700,93600,36
20240227,115600,3596670100,93600,93700,93700,93600,73
20240227,115500,3589836300,93600,93700,93700,93600,39
20240227,115400,3586184800,93800,93700,93800,93700,76
20240227,115300,3579061800,93700,93700,93700,93600,145
20240227,115200,3565475400,93700,93700,93700,93700,24
20240227,115100,3563226600,93700,93600,93700,93500,169
20240227,115000,3547398800,93600,93700,93700,93600,85
20240227,114900,3539436500,93700,93800,93900,93700,58
20240227,114800,3533999300,93800,93800,93900,93800,75
20240227,114700,3526963200,93900,93900,94000,93800,169
20240227,114600,3511095000,93900,93700,93900,93700,194
20240227,114500,3492907700,93600,93500,93600,93500,106
20240227,114400,3482989200,93500,93500,93500,93500,71
20240227,114300,3476350700,93500,93500,93600,93500,102
20240227,114200,3466813400,93500,93500,93600,93500,32
20240227,114100,3463820900,93600,93500,93600,93500,78
20240227,114000,3456525000,93500,93500,93600,93500,61
20240227,113900,3450820500,93500,93400,93500,93400,156
20240227,113800,3436235300,93400,93400,93500,93400,59
20240227,113700,3430724500,93400,93400,93400,93300,62
20240227,113600,3424935500,93300,93400,93500,93300,104
20240227,113500,3415225200,93400,93300,93400,93300,110
20240227,113400,3404951400,93300,93200,93300,93200,279
20240227,113300,3378922500,93200,93200,93300,93200,50
20240227,113200,3374262400,93200,93200,93300,93200,210
20240227,113100,3354687100,93200,93200,93300,93200,52
20240227,113000,3349840600,93200,93200,93300,93200,93
20240227,112900,3341171000,93200,93200,93300,93200,163
20240227,112800,3325979200,93200,93200,93300,93200,20
20240227,112700,3324115100,93200,93300,93400,93200,158
20240227,112600,3309375900,93300,93300,93300,93300,81
20240227,112500,3301818600,93300,93400,93400,93300,81
20240227,112400,3294255300,93300,93600,93600,93300,294
20240227,112300,3266759300,93600,93600,93600,93600,52
20240227,112200,3261892100,93600,93700,93800,93600,373
20240227,112100,3226951500,93800,93800,93900,93800,128
20240227,112000,3214944800,93900,93800,93900,93800,154
20240227,111900,3200498400,93800,93800,93800,93800,48
20240227,111800,3195996000,93900,93800,93900,93800,13
20240227,111700,3194776300,93800,93800,93800,93800,182
20240227,111600,3177704700,93700,93700,93700,93700,54
20240227,111500,3172644900,93700,93700,93700,93700,26
20240227,111400,3170208700,93700,93800,93800,93700,231
20240227,111300,3148543200,93700,93700,93700,93700,42
20240227,111200,3144607800,93700,93700,93800,93700,28
20240227,111100,3141984100,93700,93700,93800,93700,32
20240227,111000,3138984700,93800,93800,93800,93800,185
20240227,110900,3121631700,93800,93800,93800,93800,32
20240227,110800,3118630100,93900,93700,93900,93700,234
20240227,110700,3096691900,93600,93600,93600,93600,42
20240227,110600,3092760700,93600,93600,93600,93600,28
20240227,110500,3090139900,93600,93600,93800,93600,102
20240227,110400,3080582100,93600,93600,93600,93600,23
20240227,110300,3078429300,93800,93600,93800,93500,701
20240227,110200,3012797700,93700,93600,93700,93600,88
20240227,110100,3004560800,93600,93500,93700,93500,21
20240227,110000,3002596100,93500,93700,93800,93500,204
20240227,105900,2983482800,93700,93700,93700,93700,26
20240227,105800,2981046600,93700,93600,93700,93600,112
20240227,105700,2970557600,93600,93300,93600,93300,136
20240227,105600,2957843200,93400,93200,93400,93200,43
20240227,105500,2953829600,93200,93300,93400,93200,265
20240227,105400,2929094100,93200,93200,93200,93200,19
20240227,105300,2927323300,93200,93300,93300,93200,118
20240227,105200,2916314800,93300,93300,93300,93300,56
20240227,105100,2911090000,93300,93300,93300,93300,49
20240227,105000,2906518300,93300,93300,93300,93300,53
20240227,104900,2901573400,93300,93600,93600,93300,332
20240227,104800,2870503400,93600,93600,93600,93600,63
20240227,104700,2864606600,93600,93700,93700,93600,112
20240227,104600,2854112500,93700,93800,93800,93700,326
20240227,104500,2823538900,93800,93800,93900,93800,178
20240227,104400,2806842300,93800,93900,93900,93800,50
20240227,104300,2802147700,94000,93900,94000,93900,104
20240227,104200,2792381800,93900,93900,94000,93900,133
20240227,104100,2779891300,93900,94000,94000,93900,276
20240227,104000,2753952900,94000,94000,94000,93900,139
20240227,103900,2740888100,94000,94000,94000,93900,155
20240227,103800,2726318200,93900,94100,94100,93900,117
20240227,103700,2715317700,94000,94000,94200,94000,391
20240227,103600,2678524500,94100,93800,94200,93800,475
20240227,103500,2633892400,93800,93800,93800,93800,103
20240227,103400,2624231000,93800,93800,93800,93800,86
20240227,103300,2616164200,94000,93900,94000,93800,211
20240227,103200,2596342600,93900,93700,93900,93700,356
20240227,103100,2562936600,93700,93400,93700,93400,415
20240227,103000,2524113200,93300,93300,93400,93300,124
20240227,102900,2512534300,93300,93300,93400,93300,51
20240227,102800,2507775600,93300,93300,93300,93300,163
20240227,102700,2492567700,93300,93400,93400,93300,36
20240227,102600,2489208800,93400,93400,93400,93300,190
20240227,102500,2471464000,93500,93400,93500,93400,40
20240227,102400,2467727900,93400,93300,93400,93300,159
20240227,102300,2452880600,93300,93300,93300,93200,29
20240227,102200,2450175100,93200,93300,93300,93200,185
20240227,102100,2432917400,93300,93400,93400,93300,32
20240227,102000,2429931300,93300,93400,93400,93300,68
20240227,101900,2423581300,93400,93400,93400,93400,186
20240227,101800,2406208900,93400,93400,93400,93400,61
20240227,101700,2400511500,93400,93300,93500,93300,207
20240227,101600,2381180800,93400,93300,93400,93300,41
20240227,101500,2377355300,93300,93400,93400,93300,83
20240227,101400,2369604300,93400,93400,93400,93400,55
20240227,101300,2364467300,93400,93400,93500,93400,81
20240227,101200,2356901800,93400,93300,93400,93300,61
20240227,101100,2351208100,93400,93100,93400,93100,175
20240227,101000,2334884500,93100,93100,93200,93100,173
20240227,100900,2318767000,93100,93100,93100,93100,84
20240227,100800,2310946600,93100,93000,93100,93000,40
20240227,100700,2307222800,93000,93200,93200,93000,577
20240227,100600,2253464800,93200,93200,93300,93200,26
20240227,100500,2251040400,93200,93300,93300,93200,11
20240227,100400,2250014300,93200,93200,93300,93200,38
20240227,100300,2246471800,93300,93200,93300,93200,9
20240227,100200,2245632900,93200,93300,93300,93200,9
20240227,100100,2244793700,93200,93300,93300,93200,43
20240227,100000,2240784900,93200,93200,93300,93200,27
20240227,095900,2238267300,93300,93300,93400,93300,55
20240227,095800,2233131800,93100,93500,93500,93100,151
20240227,095700,2219046100,93200,93200,93400,93200,60
20240227,095600,2213446900,93100,93000,93400,93000,32
20240227,095500,2210458800,93000,93400,93600,93000,869
20240227,095400,2129396000,93500,93500,93500,93400,46
20240227,095300,2125097500,93400,93500,93500,93400,211
20240227,095200,2105371200,93400,93400,93500,93400,19
20240227,095100,2103595600,93300,93400,93400,93300,47
20240227,095000,2099206800,93300,93500,93500,93000,64
20240227,094900,2093233600,93000,93000,93100,93000,62
20240227,094800,2087461600,93000,93100,93300,93000,727
20240227,094700,2019737300,93100,93000,93100,92900,292
20240227,094600,1992586500,92900,92600,92900,92600,113
20240227,094500,1982101300,92600,92200,92600,92200,286
20240227,094400,1955690400,92200,92200,92200,92100,287
20240227,094300,1929231300,92200,92300,92300,92100,311
20240227,094200,1900558100,92300,92400,92400,92300,409
20240227,094100,1862797500,92500,92400,92500,92300,422
20240227,094000,1823810500,92400,92600,92600,92300,154
20240227,093900,1809571500,92600,92300,92700,92300,489
20240227,093800,1764317400,92300,92600,92600,92300,1594
20240227,093700,1616884400,92600,92900,92900,92500,528
20240227,093600,1567945500,92800,93200,93400,92800,1053
20240227,093500,1469893400,93100,93600,93600,93100,119
20240227,093400,1458782900,93200,93000,94000,93000,195
20240227,093300,1440559500,93100,93000,93100,92700,1098
20240227,093200,1338452300,93000,92600,93000,92600,926
20240227,093100,1252525700,92700,92700,92700,92500,534
20240227,093000,1203083500,92700,92800,92800,92600,258
20240227,092900,1179164100,92700,92600,92700,92600,160
20240227,092800,1164345200,92800,92700,92900,92600,869
20240227,092700,1083804400,92900,93100,93100,92700,1957
20240227,092600,901979300,93100,93200,93200,93100,218
20240227,092500,881671500,93200,93400,93400,93200,410
20240227,092400,843409200,93500,93600,93600,93400,593
20240227,092300,787938300,93600,93800,93900,93600,58
20240227,092200,782498200,93500,93500,93500,93500,84
20240227,092100,774644200,93500,94000,94000,93500,556
20240227,092000,722486600,94000,93700,94000,93700,56
20240227,091900,717226500,93700,93800,93800,93500,33
20240227,091800,714132900,93600,94000,94000,93500,768
20240227,091700,642151000,94000,93700,94100,93700,119
20240227,091600,630967300,93600,93700,93700,93600,13
20240227,091500,629750200,93700,93600,94200,93500,572
20240227,091400,576240900,94200,93600,94200,93500,126
20240227,091300,564424800,93500,93600,93600,93500,51
20240227,091200,559656200,93500,93200,93600,93200,231
20240227,091100,538077700,93200,93300,93400,93200,543
20240227,091000,487460000,93300,93200,93300,93200,124
20240227,090900,475893200,93200,93300,93300,93100,670
20240227,090800,413412000,93300,93300,93400,93200,242
20240227,090700,390829200,93400,93400,93400,93200,128
20240227,090600,378877100,93400,93400,93500,93000,876
20240227,090500,297282200,93300,93500,93500,93300,588
20240227,090400,242399300,93500,93500,93600,93400,664
20240227,090300,180313600,93400,93600,93600,93400,120
20240227,090200,169092500,93600,93800,93800,93600,175
20240227,090100,152704000,93900,93600,93900,93200,542
20240227,090000,102051900,93400,94000,94000,93300,1087