KissMeData/300080/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,210100,3958197250,35050,35050,35050,35050,2159
20240227,210000,3958197250,35050,35050,35050,35050,0
20240227,205900,3958197250,35050,35050,35050,35050,0
20240227,205800,3958197250,35050,35050,35050,35050,0
20240227,205700,3958197250,35050,35050,35050,35050,0
20240227,205600,3958197250,35050,35050,35050,35050,0
20240227,205500,3958197250,35050,35050,35050,35050,0
20240227,205400,3958197250,35050,35050,35050,35050,0
20240227,205300,3958197250,35050,35050,35050,35050,0
20240227,205200,3958197250,35050,35050,35050,35050,0
20240227,205100,3958197250,35050,35050,35050,35050,0
20240227,205000,3958197250,35050,35050,35050,35050,0
20240227,204900,3958197250,35050,35050,35050,35050,0
20240227,204800,3958197250,35050,35050,35050,35050,0
20240227,204700,3958197250,35050,35050,35050,35050,0
20240227,204600,3958197250,35050,35050,35050,35050,0
20240227,204500,3958197250,35050,35050,35050,35050,0
20240227,204400,3958197250,35050,35050,35050,35050,0
20240227,204300,3958197250,35050,35050,35050,35050,0
20240227,204200,3958197250,35050,35050,35050,35050,0
20240227,204100,3958197250,35050,35050,35050,35050,0
20240227,204000,3958197250,35050,35050,35050,35050,0
20240227,203900,3958197250,35050,35050,35050,35050,0
20240227,203800,3958197250,35050,35050,35050,35050,0
20240227,203700,3958197250,35050,35050,35050,35050,0
20240227,203600,3958197250,35050,35050,35050,35050,0
20240227,203500,3958197250,35050,35050,35050,35050,0
20240227,203400,3958197250,35050,35050,35050,35050,0
20240227,203300,3958197250,35050,35050,35050,35050,0
20240227,203200,3958197250,35050,35050,35050,35050,0
20240227,203100,3958197250,35050,35050,35050,35050,2159
20240227,203000,3958197250,35050,35050,35050,35050,0
20240227,202900,3958197250,35050,35050,35050,35050,0
20240227,202800,3958197250,35050,35050,35050,35050,0
20240227,202700,3958197250,35050,35050,35050,35050,0
20240227,202600,3958197250,35050,35050,35050,35050,0
20240227,202500,3958197250,35050,35050,35050,35050,0
20240227,202400,3958197250,35050,35050,35050,35050,0
20240227,202300,3958197250,35050,35050,35050,35050,0
20240227,202200,3958197250,35050,35050,35050,35050,0
20240227,202100,3958197250,35050,35050,35050,35050,0
20240227,202000,3958197250,35050,35050,35050,35050,0
20240227,201900,3958197250,35050,35050,35050,35050,0
20240227,201800,3958197250,35050,35050,35050,35050,0
20240227,201700,3958197250,35050,35050,35050,35050,0
20240227,201600,3958197250,35050,35050,35050,35050,0
20240227,201500,3958197250,35050,35050,35050,35050,0
20240227,201400,3958197250,35050,35050,35050,35050,0
20240227,201300,3958197250,35050,35050,35050,35050,0
20240227,201200,3958197250,35050,35050,35050,35050,0
20240227,201100,3958197250,35050,35050,35050,35050,0
20240227,201000,3958197250,35050,35050,35050,35050,0
20240227,200900,3958197250,35050,35050,35050,35050,0
20240227,200800,3958197250,35050,35050,35050,35050,0
20240227,200700,3958197250,35050,35050,35050,35050,0
20240227,200600,3958197250,35050,35050,35050,35050,0
20240227,200500,3958197250,35050,35050,35050,35050,0
20240227,200400,3958197250,35050,35050,35050,35050,0
20240227,200300,3958197250,35050,35050,35050,35050,0
20240227,200200,3958197250,35050,35050,35050,35050,0
20240227,200100,3958197250,35050,35050,35050,35050,2159
20240227,200000,3958197250,35050,35050,35050,35050,0
20240227,195900,3958197250,35050,35050,35050,35050,0
20240227,195800,3958197250,35050,35050,35050,35050,0
20240227,195700,3958197250,35050,35050,35050,35050,0
20240227,195600,3958197250,35050,35050,35050,35050,0
20240227,195500,3958197250,35050,35050,35050,35050,0
20240227,195400,3958197250,35050,35050,35050,35050,0
20240227,195300,3958197250,35050,35050,35050,35050,0
20240227,195200,3958197250,35050,35050,35050,35050,0
20240227,195100,3958197250,35050,35050,35050,35050,0
20240227,195000,3958197250,35050,35050,35050,35050,0
20240227,194900,3958197250,35050,35050,35050,35050,0
20240227,194800,3958197250,35050,35050,35050,35050,0
20240227,194700,3958197250,35050,35050,35050,35050,0
20240227,194600,3958197250,35050,35050,35050,35050,0
20240227,194500,3958197250,35050,35050,35050,35050,0
20240227,194400,3958197250,35050,35050,35050,35050,0
20240227,194300,3958197250,35050,35050,35050,35050,0
20240227,194200,3958197250,35050,35050,35050,35050,0
20240227,194100,3958197250,35050,35050,35050,35050,0
20240227,194000,3958197250,35050,35050,35050,35050,0
20240227,193900,3958197250,35050,35050,35050,35050,0
20240227,193800,3958197250,35050,35050,35050,35050,0
20240227,193700,3958197250,35050,35050,35050,35050,0
20240227,193600,3958197250,35050,35050,35050,35050,0
20240227,193500,3958197250,35050,35050,35050,35050,0
20240227,193400,3958197250,35050,35050,35050,35050,0
20240227,193300,3958197250,35050,35050,35050,35050,0
20240227,193200,3958197250,35050,35050,35050,35050,0
20240227,193100,3958197250,35050,35050,35050,35050,2159
20240227,193000,3958197250,35050,35050,35050,35050,0
20240227,192900,3958197250,35050,35050,35050,35050,0
20240227,192800,3958197250,35050,35050,35050,35050,0
20240227,192700,3958197250,35050,35050,35050,35050,0
20240227,192600,3958197250,35050,35050,35050,35050,0
20240227,192500,3958197250,35050,35050,35050,35050,0
20240227,192400,3958197250,35050,35050,35050,35050,0
20240227,192300,3958197250,35050,35050,35050,35050,0
20240227,192200,3958197250,35050,35050,35050,35050,0
20240227,192100,3958197250,35050,35050,35050,35050,0
20240227,192000,3958197250,35050,35050,35050,35050,0
20240227,191900,3958197250,35050,35050,35050,35050,0
20240227,191800,3958197250,35050,35050,35050,35050,0
20240227,191700,3958197250,35050,35050,35050,35050,0
20240227,191600,3958197250,35050,35050,35050,35050,0
20240227,191500,3958197250,35050,35050,35050,35050,0
20240227,191400,3958197250,35050,35050,35050,35050,0
20240227,191300,3958197250,35050,35050,35050,35050,0
20240227,191200,3958197250,35050,35050,35050,35050,0
20240227,191100,3958197250,35050,35050,35050,35050,0
20240227,191000,3958197250,35050,35050,35050,35050,0
20240227,190900,3958197250,35050,35050,35050,35050,0
20240227,190800,3958197250,35050,35050,35050,35050,0
20240227,190700,3958197250,35050,35050,35050,35050,0
20240227,190600,3958197250,35050,35050,35050,35050,0
20240227,190500,3958197250,35050,35050,35050,35050,0
20240227,190400,3958197250,35050,35050,35050,35050,0
20240227,190300,3958197250,35050,35050,35050,35050,0
20240227,190200,3958197250,35050,35050,35050,35050,0
20240227,190100,3958197250,35050,35050,35050,35050,2159
20240227,190000,3958197250,35050,35050,35050,35050,0
20240227,185900,3958197250,35050,35050,35050,35050,0
20240227,185800,3958197250,35050,35050,35050,35050,0
20240227,185700,3958197250,35050,35050,35050,35050,0
20240227,185600,3958197250,35050,35050,35050,35050,0
20240227,185500,3958197250,35050,35050,35050,35050,0
20240227,185400,3958197250,35050,35050,35050,35050,0
20240227,185300,3958197250,35050,35050,35050,35050,0
20240227,185200,3958197250,35050,35050,35050,35050,0
20240227,185100,3958197250,35050,35050,35050,35050,0
20240227,185000,3958197250,35050,35050,35050,35050,0
20240227,184900,3958197250,35050,35050,35050,35050,0
20240227,184800,3958197250,35050,35050,35050,35050,0
20240227,184700,3958197250,35050,35050,35050,35050,0
20240227,184600,3958197250,35050,35050,35050,35050,0
20240227,184500,3958197250,35050,35050,35050,35050,0
20240227,184400,3958197250,35050,35050,35050,35050,0
20240227,184300,3958197250,35050,35050,35050,35050,0
20240227,184200,3958197250,35050,35050,35050,35050,0
20240227,184100,3958197250,35050,35050,35050,35050,0
20240227,184000,3958197250,35050,35050,35050,35050,0
20240227,183900,3958197250,35050,35050,35050,35050,0
20240227,183800,3958197250,35050,35050,35050,35050,0
20240227,183700,3958197250,35050,35050,35050,35050,0
20240227,183600,3958197250,35050,35050,35050,35050,0
20240227,183500,3958197250,35050,35050,35050,35050,0
20240227,183400,3958197250,35050,35050,35050,35050,0
20240227,183300,3958197250,35050,35050,35050,35050,0
20240227,183200,3958197250,35050,35050,35050,35050,0
20240227,183100,3958197250,35050,35050,35050,35050,2159
20240227,183000,3958197250,35050,35050,35050,35050,0
20240227,182900,3958197250,35050,35050,35050,35050,0
20240227,182800,3958197250,35050,35050,35050,35050,0
20240227,182700,3958197250,35050,35050,35050,35050,0
20240227,182600,3958197250,35050,35050,35050,35050,0
20240227,182500,3958197250,35050,35050,35050,35050,0
20240227,182400,3958197250,35050,35050,35050,35050,0
20240227,182300,3958197250,35050,35050,35050,35050,0
20240227,182200,3958197250,35050,35050,35050,35050,0
20240227,182100,3958197250,35050,35050,35050,35050,0
20240227,182000,3958197250,35050,35050,35050,35050,0
20240227,181900,3958197250,35050,35050,35050,35050,0
20240227,181800,3958197250,35050,35050,35050,35050,0
20240227,181700,3958197250,35050,35050,35050,35050,0
20240227,181600,3958197250,35050,35050,35050,35050,0
20240227,181500,3958197250,35050,35050,35050,35050,0
20240227,181400,3958197250,35050,35050,35050,35050,0
20240227,181300,3958197250,35050,35050,35050,35050,0
20240227,181200,3958197250,35050,35050,35050,35050,0
20240227,181100,3958197250,35050,35050,35050,35050,0
20240227,181000,3958197250,35050,35050,35050,35050,0
20240227,180900,3958197250,35050,35050,35050,35050,0
20240227,180800,3958197250,35050,35050,35050,35050,0
20240227,180700,3958197250,35050,35050,35050,35050,0
20240227,180600,3958197250,35050,35050,35050,35050,0
20240227,180500,3958197250,35050,35050,35050,35050,0
20240227,180400,3958197250,35050,35050,35050,35050,0
20240227,180300,3958197250,35050,35050,35050,35050,0
20240227,180200,3958197250,35050,35050,35050,35050,0
20240227,180100,3958197250,35050,35050,35050,35050,2159
20240227,180000,3958197250,35050,35050,35050,35050,0
20240227,175900,3958197250,35050,35050,35050,35050,0
20240227,175800,3958197250,35050,35050,35050,35050,0
20240227,175700,3958197250,35050,35050,35050,35050,0
20240227,175600,3958197250,35050,35050,35050,35050,0
20240227,175500,3958197250,35050,35050,35050,35050,0
20240227,175400,3958197250,35050,35050,35050,35050,0
20240227,175300,3958197250,35050,35050,35050,35050,0
20240227,175200,3958197250,35050,35050,35050,35050,0
20240227,175100,3958197250,35050,35050,35050,35050,0
20240227,175000,3958197250,35050,35050,35050,35050,0
20240227,174900,3958197250,35050,35050,35050,35050,0
20240227,174800,3958197250,35050,35050,35050,35050,0
20240227,174700,3958197250,35050,35050,35050,35050,0
20240227,174600,3958197250,35050,35050,35050,35050,0
20240227,174500,3958197250,35050,35050,35050,35050,0
20240227,174400,3958197250,35050,35050,35050,35050,0
20240227,174300,3958197250,35050,35050,35050,35050,0
20240227,174200,3958197250,35050,35050,35050,35050,0
20240227,174100,3958197250,35050,35050,35050,35050,0
20240227,174000,3958197250,35050,35050,35050,35050,0
20240227,173900,3958197250,35050,35050,35050,35050,0
20240227,173800,3958197250,35050,35050,35050,35050,0
20240227,173700,3958197250,35050,35050,35050,35050,0
20240227,173600,3958197250,35050,35050,35050,35050,0
20240227,173500,3958197250,35050,35050,35050,35050,0
20240227,173400,3958197250,35050,35050,35050,35050,0
20240227,173300,3958197250,35050,35050,35050,35050,0
20240227,173200,3958197250,35050,35050,35050,35050,0
20240227,173100,3958197250,35050,35050,35050,35050,2159
20240227,173000,3958197250,35050,35050,35050,35050,0
20240227,172900,3958197250,35050,35050,35050,35050,0
20240227,172800,3958197250,35050,35050,35050,35050,0
20240227,172700,3958197250,35050,35050,35050,35050,0
20240227,172600,3958197250,35050,35050,35050,35050,0
20240227,172500,3958197250,35050,35050,35050,35050,0
20240227,172400,3958197250,35050,35050,35050,35050,0
20240227,172300,3958197250,35050,35050,35050,35050,0
20240227,172200,3958197250,35050,35050,35050,35050,0
20240227,172100,3958197250,35050,35050,35050,35050,0
20240227,172000,3958197250,35050,35050,35050,35050,0
20240227,171900,3958197250,35050,35050,35050,35050,0
20240227,171800,3958197250,35050,35050,35050,35050,0
20240227,171700,3958197250,35050,35050,35050,35050,0
20240227,171600,3958197250,35050,35050,35050,35050,0
20240227,171500,3958197250,35050,35050,35050,35050,0
20240227,171400,3958197250,35050,35050,35050,35050,0
20240227,171300,3958197250,35050,35050,35050,35050,0
20240227,171200,3958197250,35050,35050,35050,35050,0
20240227,171100,3958197250,35050,35050,35050,35050,0
20240227,171000,3958197250,35050,35050,35050,35050,0
20240227,170900,3958197250,35050,35050,35050,35050,0
20240227,170800,3958197250,35050,35050,35050,35050,0
20240227,170700,3958197250,35050,35050,35050,35050,0
20240227,170600,3958197250,35050,35050,35050,35050,0
20240227,170500,3958197250,35050,35050,35050,35050,0
20240227,170400,3958197250,35050,35050,35050,35050,0
20240227,170300,3958197250,35050,35050,35050,35050,0
20240227,170200,3958197250,35050,35050,35050,35050,0
20240227,170100,3958197250,35050,35050,35050,35050,2159
20240227,170000,3958197250,35050,35050,35050,35050,0
20240227,165900,3958197250,35050,35050,35050,35050,0
20240227,165800,3958197250,35050,35050,35050,35050,0
20240227,165700,3958197250,35050,35050,35050,35050,0
20240227,165600,3958197250,35050,35050,35050,35050,0
20240227,165500,3958197250,35050,35050,35050,35050,0
20240227,165400,3958197250,35050,35050,35050,35050,0
20240227,165300,3958197250,35050,35050,35050,35050,0
20240227,165200,3958197250,35050,35050,35050,35050,0
20240227,165100,3958197250,35050,35050,35050,35050,0
20240227,165000,3958197250,35050,35050,35050,35050,0
20240227,164900,3958197250,35050,35050,35050,35050,0
20240227,164800,3958197250,35050,35050,35050,35050,0
20240227,164700,3958197250,35050,35050,35050,35050,0
20240227,164600,3958197250,35050,35050,35050,35050,0
20240227,164500,3958197250,35050,35050,35050,35050,0
20240227,164400,3958197250,35050,35050,35050,35050,0
20240227,164300,3958197250,35050,35050,35050,35050,0
20240227,164200,3958197250,35050,35050,35050,35050,0
20240227,164100,3958197250,35050,35050,35050,35050,0
20240227,164000,3958197250,35050,35050,35050,35050,0
20240227,163900,3958197250,35050,35050,35050,35050,0
20240227,163800,3958197250,35050,35050,35050,35050,0
20240227,163700,3958197250,35050,35050,35050,35050,0
20240227,163600,3958197250,35050,35050,35050,35050,0
20240227,163500,3958197250,35050,35050,35050,35050,0
20240227,163400,3958197250,35050,35050,35050,35050,0
20240227,163300,3958197250,35050,35050,35050,35050,0
20240227,163200,3958197250,35050,35050,35050,35050,0
20240227,163100,3958197250,35050,35050,35050,35050,2159
20240227,163000,3958197250,35050,35050,35050,35050,0
20240227,162900,3958197250,35050,35050,35050,35050,0
20240227,162800,3958197250,35050,35050,35050,35050,0
20240227,162700,3958197250,35050,35050,35050,35050,0
20240227,162600,3958197250,35050,35050,35050,35050,0
20240227,162500,3958197250,35050,35050,35050,35050,0
20240227,162400,3958197250,35050,35050,35050,35050,0
20240227,162300,3958197250,35050,35050,35050,35050,0
20240227,162200,3958197250,35050,35050,35050,35050,0
20240227,162100,3958197250,35050,35050,35050,35050,0
20240227,162000,3958197250,35050,35050,35050,35050,0
20240227,161900,3958197250,35050,35050,35050,35050,0
20240227,161800,3958197250,35050,35050,35050,35050,0
20240227,161700,3958197250,35050,35050,35050,35050,0
20240227,161600,3958197250,35050,35050,35050,35050,0
20240227,161500,3958197250,35050,35050,35050,35050,0
20240227,161400,3958197250,35050,35050,35050,35050,0
20240227,161300,3958197250,35050,35050,35050,35050,0
20240227,161200,3958197250,35050,35050,35050,35050,0
20240227,161100,3958197250,35050,35050,35050,35050,0
20240227,161000,3958197250,35050,35050,35050,35050,0
20240227,160900,3958197250,35050,35050,35050,35050,0
20240227,160800,3958197250,35050,35050,35050,35050,0
20240227,160700,3958197250,35050,35050,35050,35050,0
20240227,160600,3958197250,35050,35050,35050,35050,0
20240227,160500,3958197250,35050,35050,35050,35050,0
20240227,160400,3958197250,35050,35050,35050,35050,0
20240227,160300,3958197250,35050,35050,35050,35050,0
20240227,160200,3958197250,35050,35050,35050,35050,0
20240227,160100,3958197250,35050,35050,35050,35050,2159
20240227,160000,3958197250,35050,35050,35050,35050,0
20240227,155900,3958197250,35050,35050,35050,35050,0
20240227,155800,3958197250,35050,35050,35050,35050,0
20240227,155700,3958197250,35050,35050,35050,35050,0
20240227,155600,3958197250,35050,35050,35050,35050,0
20240227,155500,3958197250,35050,35050,35050,35050,0
20240227,155400,3958197250,35050,35050,35050,35050,0
20240227,155300,3958197250,35050,35050,35050,35050,0
20240227,155200,3958197250,35050,35050,35050,35050,0
20240227,155100,3958197250,35050,35050,35050,35050,0
20240227,155000,3958197250,35050,35050,35050,35050,0
20240227,154900,3958197250,35050,35050,35050,35050,0
20240227,154800,3958197250,35050,35050,35050,35050,0
20240227,154700,3958197250,35050,35050,35050,35050,0
20240227,154600,3958197250,35050,35050,35050,35050,0
20240227,154500,3958197250,35050,35050,35050,35050,0
20240227,154400,3958197250,35050,35050,35050,35050,0
20240227,154300,3958197250,35050,35050,35050,35050,0
20240227,154200,3958197250,35050,35050,35050,35050,0
20240227,154100,3958197250,35050,35050,35050,35050,0
20240227,154000,3958197250,35050,35050,35050,35050,0
20240227,153900,3958197250,35050,35050,35050,35050,0
20240227,153800,3958197250,35050,35050,35050,35050,0
20240227,153700,3958197250,35050,35050,35050,35050,0
20240227,153600,3958197250,35050,35050,35050,35050,0
20240227,153500,3958197250,35050,35050,35050,35050,0
20240227,153400,3958197250,35050,35050,35050,35050,0
20240227,153300,3958197250,35050,35050,35050,35050,0
20240227,153200,3958197250,35050,35050,35050,35050,0
20240227,153100,3958197250,35050,35050,35050,35050,2159
20240227,153000,3958197250,35050,35050,35050,35050,2159
20240227,152900,3882524300,35300,35300,35300,35300,0
20240227,152800,3882524300,35300,35300,35300,35300,0
20240227,152700,3882524300,35300,35300,35300,35300,0
20240227,152600,3882524300,35300,35300,35300,35300,0
20240227,152500,3882524300,35300,35300,35300,35300,0
20240227,152400,3882524300,35300,35300,35300,35300,0
20240227,152300,3882524300,35300,35300,35300,35300,0
20240227,152200,3882524300,35300,35300,35300,35300,0
20240227,152100,3882524300,35300,35300,35300,35300,0
20240227,152000,3882524300,35300,35300,35300,35300,0
20240227,151900,3882524300,35300,35250,35300,35250,273
20240227,151800,3872887900,35250,35250,35300,35250,37
20240227,151700,3871583450,35250,35200,35250,35200,321
20240227,151600,3860273850,35200,35200,35200,35150,228
20240227,151500,3852251100,35200,35200,35200,35200,1
20240227,151400,3852215900,35150,35100,35150,35050,144
20240227,151300,3847160600,35100,35150,35150,35100,6
20240227,151200,3846949750,35150,35150,35150,35150,127
20240227,151100,3842485700,35150,35050,35150,35000,410
20240227,151000,3828120350,35000,35000,35000,35000,0
20240227,150900,3828120350,35000,35100,35100,35000,290
20240227,150800,3817956100,35100,35100,35150,35100,99
20240227,150700,3814479750,35150,35150,35200,35150,137
20240227,150600,3809660850,35150,35150,35150,35100,72
20240227,150500,3807131050,35150,35150,35150,35100,92
20240227,150400,3803900250,35150,35150,35150,35150,6
20240227,150300,3803689350,35150,35050,35150,35050,306
20240227,150200,3792956200,35050,35100,35100,35050,134
20240227,150100,3788258150,35100,35000,35100,35000,123
20240227,150000,3783949500,35050,35100,35100,35050,406
20240227,145900,3769719050,35100,35100,35100,35100,56
20240227,145800,3767753450,35100,35050,35100,35050,163
20240227,145700,3762036650,35050,34950,35050,34900,357
20240227,145600,3749543650,34950,35000,35000,34900,290
20240227,145500,3739402050,35000,35000,35000,35000,120
20240227,145400,3735202050,35000,34950,35000,34900,50
20240227,145300,3733453850,34950,35000,35000,34900,144
20240227,145200,3728420650,35000,34900,35050,34900,34
20240227,145100,3727231500,34900,34950,35050,34900,288
20240227,145000,3717171250,34950,35100,35100,34950,68
20240227,144900,3714790550,35100,35050,35100,35050,83
20240227,144800,3711879550,35050,35000,35050,35000,38
20240227,144700,3710549300,35100,35150,35150,35000,161
20240227,144600,3704913450,35000,35000,35150,34950,471
20240227,144500,3688398550,35000,34600,35000,34600,5696
20240227,144400,3490475900,34600,35050,35100,34600,10506
20240227,144300,3123976450,35050,35150,35150,35050,1954
20240227,144200,3055399050,35200,35150,35200,35100,2166
20240227,144100,2979273000,35150,35200,35200,35150,2097
20240227,144000,2905464700,35200,35200,35200,35200,13
20240227,143900,2905007100,35250,35250,35250,35250,860
20240227,143800,2874692100,35300,35300,35300,35300,186
20240227,143700,2868126300,35300,35300,35300,35300,325
20240227,143600,2856653800,35300,35300,35300,35300,180
20240227,143500,2850299800,35300,35300,35300,35300,37
20240227,143400,2848993700,35300,35300,35300,35300,10
20240227,143300,2848640700,35300,35300,35300,35300,0
20240227,143200,2848640700,35300,35300,35300,35300,66
20240227,143100,2846310900,35300,35350,35350,35300,144
20240227,143000,2841222150,35300,35300,35300,35300,103
20240227,142900,2837586250,35300,35300,35300,35300,3
20240227,142800,2837480350,35300,35300,35350,35300,34
20240227,142700,2836279450,35300,35300,35350,35300,132
20240227,142600,2831619250,35300,35300,35300,35250,146
20240227,142500,2826465850,35300,35300,35300,35250,74
20240227,142400,2823854300,35350,35350,35350,35350,0
20240227,142300,2823854300,35350,35350,35350,35350,0
20240227,142200,2823854300,35350,35350,35350,35350,34
20240227,142100,2822652400,35400,35350,35400,35300,57
20240227,142000,2820639250,35300,35300,35300,35300,0
20240227,141900,2820639250,35300,35300,35300,35300,42
20240227,141800,2819156650,35300,35300,35300,35300,80
20240227,141700,2816332650,35300,35300,35300,35300,10
20240227,141600,2815979650,35300,35300,35300,35300,140
20240227,141500,2811037650,35350,35350,35350,35350,13
20240227,141400,2810578100,35400,35300,35400,35300,264
20240227,141300,2801257500,35350,35300,35350,35300,60
20240227,141200,2799139000,35350,35350,35350,35350,1
20240227,141100,2799103650,35400,35300,35400,35300,8
20240227,141000,2798820650,35300,35350,35350,35300,203
20240227,140900,2791649450,35400,35350,35400,35350,27
20240227,140800,2790694900,35350,35400,35400,35350,11
20240227,140700,2790306000,35350,35350,35350,35350,30
20240227,140600,2789245500,35350,35350,35350,35350,0
20240227,140500,2789245500,35350,35350,35350,35350,118
20240227,140400,2785074200,35350,35350,35350,35350,0
20240227,140300,2785074200,35350,35350,35350,35350,64
20240227,140200,2782811800,35350,35350,35350,35300,319
20240227,140100,2771544550,35350,35350,35350,35350,8
20240227,140000,2771261750,35400,35400,35450,35400,16
20240227,135900,2770695300,35400,35350,35400,35350,79
20240227,135800,2767901200,35350,35350,35350,35350,51
20240227,135700,2766098350,35450,35450,35450,35450,16
20240227,135600,2765531150,35450,35250,35450,35250,155
20240227,135500,2760049400,35250,35350,35350,35250,123
20240227,135400,2755711350,35350,35300,35350,35200,1049
20240227,135300,2718781350,35300,35300,35300,35300,61
20240227,135200,2716628050,35300,35250,35300,35250,235
20240227,135100,2708344250,35300,35350,35350,35300,165
20240227,135000,2702519300,35350,35500,35500,35350,43
20240227,134900,2700998950,35350,35500,35500,35350,47
20240227,134800,2699336750,35350,35400,35400,35350,91
20240227,134700,2696117350,35500,35500,35500,35500,6
20240227,134600,2695904350,35500,35500,35500,35400,1144
20240227,134500,2655349600,35500,35500,35500,35500,51
20240227,134400,2653539100,35450,35450,35500,35450,13
20240227,134300,2653078050,35450,35450,35500,35450,119
20240227,134200,2648859450,35500,35500,35500,35450,161
20240227,134100,2643149450,35450,35500,35500,35450,18
20240227,134000,2642510950,35500,35500,35500,35500,59
20240227,133900,2640416450,35500,35500,35500,35500,2
20240227,133800,2640345450,35500,35500,35500,35500,1
20240227,133700,2640309950,35500,35450,35500,35450,303
20240227,133600,2629560650,35400,35400,35400,35400,10
20240227,133500,2629206650,35400,35400,35400,35400,44
20240227,133400,2627649050,35400,35400,35400,35400,37
20240227,133300,2626339250,35400,35400,35400,35400,0
20240227,133200,2626339250,35400,35400,35400,35400,100
20240227,133100,2622799250,35400,35500,35500,35300,577
20240227,133000,2602396300,35500,35500,35500,35500,3
20240227,132900,2602289800,35500,35400,35500,35400,297
20240227,132800,2591750550,35400,35400,35400,35400,0
20240227,132700,2591750550,35400,35500,35500,35400,24
20240227,132600,2590900400,35500,35500,35500,35500,0
20240227,132500,2590900400,35500,35450,35500,35450,25
20240227,132400,2590014050,35350,35400,35400,35350,20
20240227,132300,2589306900,35350,35450,35450,35350,15
20240227,132200,2588775500,35450,35400,35450,35300,324
20240227,132100,2577313300,35400,35350,35450,35350,25
20240227,132000,2576428200,35350,35350,35350,35350,2
20240227,131900,2576357500,35400,35400,35400,35400,61
20240227,131800,2574198100,35450,35450,35450,35450,0
20240227,131700,2574198100,35450,35400,35450,35200,81
20240227,131600,2571339750,35450,35450,35500,35150,3115
20240227,131500,2461660950,35450,35500,35550,35450,27
20240227,131400,2460702400,35550,35550,35550,35550,5
20240227,131300,2460524650,35550,35450,35550,35450,37
20240227,131200,2459212900,35450,35350,35450,35350,91
20240227,131100,2455989950,35350,35350,35350,35350,55
20240227,131000,2454045700,35350,35350,35350,35350,40
20240227,130900,2452631700,35350,35350,35450,35350,67
20240227,130800,2450263050,35350,35350,35350,35350,8
20240227,130700,2449980250,35450,35450,35450,35450,1
20240227,130600,2449944800,35450,35450,35450,35450,1
20240227,130500,2449909350,35350,35350,35350,35350,8
20240227,130400,2449626550,35450,35400,35450,35400,413
20240227,130300,2434990400,35400,35400,35400,35400,150
20240227,130200,2429680400,35450,35550,35550,35450,113
20240227,130100,2425672650,35550,35500,35550,35500,13
20240227,130000,2425210850,35500,35400,35500,35400,45
20240227,125900,2423616350,35400,35400,35400,35400,0
20240227,125800,2423616350,35400,35400,35400,35400,127
20240227,125700,2419120550,35350,35400,35400,35300,674
20240227,125600,2395327750,35450,35500,35500,35450,48
20240227,125500,2393626100,35500,35500,35500,35500,162
20240227,125400,2387875100,35550,35550,35550,35550,0
20240227,125300,2387875100,35550,35550,35550,35550,0
20240227,125200,2387875100,35550,35550,35550,35550,0
20240227,125100,2387875100,35550,35550,35550,35550,24
20240227,125000,2387021900,35550,35600,35600,35550,100
20240227,124900,2383466600,35600,35600,35600,35600,12
20240227,124800,2383039400,35600,35650,35650,35600,61
20240227,124700,2380867750,35600,35550,35600,35550,293
20240227,124600,2370449550,35550,35550,35550,35550,0
20240227,124500,2370449550,35550,35550,35550,35550,9
20240227,124400,2370129600,35550,35550,35550,35550,16
20240227,124300,2369560800,35600,35600,35600,35600,2
20240227,124200,2369489600,35600,35600,35600,35600,4
20240227,124100,2369347200,35550,35550,35550,35500,163
20240227,124000,2363555050,35550,35550,35550,35550,0
20240227,123900,2363555050,35550,35350,35550,35350,36
20240227,123800,2362275450,35250,35600,35600,35250,311
20240227,123700,2351234050,35550,35550,35550,35550,0
20240227,123600,2351234050,35550,35550,35550,35550,81
20240227,123500,2348354500,35550,35400,35550,35400,1152
20240227,123400,2307525000,35400,35350,35400,35350,77
20240227,123300,2304803000,35350,35350,35350,35350,19
20240227,123200,2304131350,35350,35350,35350,35350,45
20240227,123100,2302540600,35400,35400,35400,35400,11
20240227,123000,2302151200,35350,35350,35350,35350,338
20240227,122900,2290202900,35200,35200,35200,35200,1
20240227,122800,2290167700,35200,35200,35200,35200,0
20240227,122700,2290167700,35200,35200,35200,35200,154
20240227,122600,2284746900,35200,35300,35300,35200,56
20240227,122500,2282775400,35200,35250,35250,35200,288
20240227,122400,2272637700,35200,35300,35300,35200,119
20240227,122300,2268447450,35300,35300,35300,35300,5
20240227,122200,2268270950,35350,35350,35350,35350,26
20240227,122100,2267351850,35350,35200,35350,35150,191
20240227,122000,2260629500,35200,35200,35200,35200,262
20240227,121900,2251407100,35400,35350,35400,35350,149
20240227,121800,2246137300,35200,35200,35200,35200,314
20240227,121700,2235084500,35200,35200,35200,35200,45
20240227,121600,2233500500,35200,35200,35200,35200,0
20240227,121500,2233500500,35200,35350,35350,35200,70
20240227,121400,2231036200,35200,35200,35200,35200,1
20240227,121300,2231001000,35200,35200,35200,35200,0
20240227,121200,2231001000,35200,35200,35200,35200,214
20240227,121100,2223468200,35200,35200,35350,35200,63
20240227,121000,2221250000,35200,35300,35300,35200,8
20240227,120900,2220968100,35300,35250,35300,35200,41
20240227,120800,2219524400,35200,35200,35200,35200,60
20240227,120700,2217412400,35200,35200,35200,35200,51
20240227,120600,2215617200,35200,35200,35200,35200,240
20240227,120500,2207169200,35200,35200,35200,35150,101
20240227,120400,2203616500,35200,35200,35200,35200,293
20240227,120300,2193302900,35200,35250,35250,35200,103
20240227,120200,2189675200,35250,35250,35250,35250,5
20240227,120100,2189498950,35250,35250,35250,35250,81
20240227,120000,2186643700,35200,35200,35200,35200,21
20240227,115900,2185904500,35200,35200,35200,35200,151
20240227,115800,2180589300,35200,35200,35200,35200,14
20240227,115700,2180096500,35250,35250,35250,35250,1
20240227,115600,2180061250,35250,35300,35350,35250,336
20240227,115500,2168217050,35300,35350,35350,35300,99
20240227,115400,2164722250,35300,35300,35300,35300,289
20240227,115300,2154520550,35300,35300,35300,35300,4
20240227,115200,2154379350,35300,35300,35300,35300,1
20240227,115100,2154344050,35300,35300,35350,35300,57
20240227,115000,2152331300,35350,35350,35350,35300,19
20240227,114900,2151660050,35350,35350,35350,35350,0
20240227,114800,2151660050,35350,35400,35400,35350,13
20240227,114700,2151200250,35400,35400,35400,35400,3
20240227,114600,2151094050,35400,35300,35400,35250,71
20240227,114500,2148590100,35300,35300,35300,35300,21
20240227,114400,2147848800,35300,35300,35300,35300,12
20240227,114300,2147425200,35250,35250,35300,35250,95
20240227,114200,2144076400,35400,35250,35400,35250,30
20240227,114100,2143016400,35250,35400,35400,35250,105
20240227,114000,2139314150,35400,35300,35400,35300,134
20240227,113900,2134582450,35300,35300,35300,35300,28
20240227,113800,2133594050,35300,35300,35300,35300,50
20240227,113700,2131829050,35250,35250,35300,35250,31
20240227,113600,2130736250,35250,35250,35250,35250,24
20240227,113500,2129890250,35250,35200,35250,35200,638
20240227,113400,2107424250,35250,35200,35250,35200,30
20240227,113300,2106368150,35250,35150,35250,35150,248
20240227,113200,2097650500,35200,35200,35200,35200,7
20240227,113100,2097404100,35150,35250,35250,35150,755
20240227,113000,2070838200,35250,35250,35250,35250,6
20240227,112900,2070626700,35200,35200,35200,35200,16
20240227,112800,2070063500,35250,35250,35250,35200,24
20240227,112700,2069217900,35200,35250,35250,35200,18
20240227,112600,2068584050,35200,35250,35250,35200,41
20240227,112500,2067139950,35250,35250,35250,35250,21
20240227,112400,2066399700,35250,35400,35400,35250,6
20240227,112300,2066188050,35200,35200,35300,35200,121
20240227,112200,2061928650,35200,35200,35200,35200,21
20240227,112100,2061189450,35200,35200,35200,35200,1
20240227,112000,2061154250,35200,35200,35200,35150,208
20240227,111900,2053841650,35150,35200,35200,35150,305
20240227,111800,2043119500,35200,35200,35200,35200,252
20240227,111700,2034249100,35200,35200,35200,35200,0
20240227,111600,2034249100,35200,35250,35250,35200,280
20240227,111500,2024391150,35250,35250,35250,35250,0
20240227,111400,2024391150,35250,35400,35400,35250,51
20240227,111300,2022593250,35200,35250,35250,35200,201
20240227,111200,2015513750,35400,35300,35400,35300,21
20240227,111100,2014771850,35350,35350,35350,35350,21
20240227,111000,2014029500,35350,35350,35350,35350,34
20240227,110900,2012827600,35350,35350,35350,35350,66
20240227,110800,2010494500,35250,35250,35250,35250,54
20240227,110700,2008591000,35250,35300,35300,35250,19
20240227,110600,2007921200,35250,35250,35250,35250,30
20240227,110500,2006863700,35250,35300,35300,35250,111
20240227,110400,2002950650,35250,35250,35300,35250,72
20240227,110300,2000412600,35300,35250,35300,35250,28
20240227,110200,1999424500,35300,35300,35300,35300,281
20240227,110100,1989505200,35300,35300,35300,35300,125
20240227,110000,1985092700,35250,35250,35300,35250,50
20240227,105900,1983330150,35250,35200,35250,35200,21
20240227,105800,1982590550,35250,35200,35300,35200,669
20240227,105700,1959041000,35200,35300,35300,35200,59
20240227,105600,1956960950,35250,35200,35250,35200,532
20240227,105500,1938208950,35200,35250,35250,35200,15
20240227,105400,1937680450,35300,35250,35350,35250,38
20240227,105300,1936339900,35250,35250,35250,35250,141
20240227,105200,1931369650,35250,35350,35350,35250,1349
20240227,105100,1883744900,35400,35400,35400,35400,0
20240227,105000,1883744900,35400,35400,35400,35400,28
20240227,104900,1882753700,35400,35450,35500,35400,140
20240227,104800,1877789700,35350,35350,35350,35350,0
20240227,104700,1877789700,35350,35600,35600,35350,677
20240227,104600,1853813000,35600,35550,35650,35550,361
20240227,104500,1840958750,35500,35600,35600,35500,219
20240227,104400,1833173250,35600,35500,35600,35500,119
20240227,104300,1828943850,35500,35400,35500,35400,954
20240227,104200,1795114100,35400,35300,35400,35300,212
20240227,104100,1787609500,35350,35350,35350,35350,1
20240227,104000,1787574150,35400,35400,35400,35250,530
20240227,103900,1768887150,35200,35400,35400,35200,129
20240227,103800,1764338200,35150,35200,35250,35150,212
20240227,103700,1756877150,35200,35150,35200,35150,546
20240227,103600,1737670250,35150,35300,35300,35150,2368
20240227,103500,1654343800,35300,35300,35300,35250,44
20240227,103400,1652790900,35300,35250,35300,35250,14
20240227,103300,1652297050,35300,35300,35300,35300,131
20240227,103200,1647672750,35300,35300,35300,35250,444
20240227,103100,1631999650,35300,35300,35300,35300,37
20240227,103000,1630693550,35300,35300,35300,35300,73
20240227,102900,1628116650,35300,35300,35300,35300,0
20240227,102800,1628116650,35300,35300,35300,35300,238
20240227,102700,1619715250,35300,35300,35300,35300,35
20240227,102600,1618479750,35300,35300,35300,35300,300
20240227,102500,1607889750,35450,35300,35450,35300,40
20240227,102400,1606475350,35300,35300,35400,35250,435
20240227,102300,1591122150,35250,35250,35250,35250,116
20240227,102200,1587033150,35250,35250,35250,35250,30
20240227,102100,1585975650,35250,35300,35300,35200,53
20240227,102000,1584106600,35250,35250,35250,35250,112
20240227,101900,1580158600,35300,35250,35300,35250,11
20240227,101800,1579770800,35300,35250,35400,35250,614
20240227,101700,1558066150,35300,35400,35400,35300,120
20240227,101600,1553826650,35400,35400,35400,35400,39
20240227,101500,1552446050,35400,35400,35400,35400,11
20240227,101400,1552056650,35400,35400,35400,35400,100
20240227,101300,1548516650,35350,35350,35350,35350,0
20240227,101200,1548516650,35350,35250,35350,35250,467
20240227,101100,1532045300,35250,35300,35300,35250,219
20240227,101000,1524316600,35300,35250,35300,35200,293
20240227,100900,1513989800,35250,35200,35250,35200,87
20240227,100800,1510927200,35200,35250,35250,35200,297
20240227,100700,1500471800,35300,35200,35300,35200,27
20240227,100600,1499520600,35200,35250,35250,35200,378
20240227,100500,1486207250,35250,35250,35300,35250,563
20240227,100400,1466356300,35250,35250,35250,35200,235
20240227,100300,1458074550,35300,35300,35350,35200,2008
20240227,100200,1387275550,35300,35300,35300,35300,81
20240227,100100,1384416250,35300,35300,35300,35300,107
20240227,100000,1380639150,35300,35350,35350,35300,526
20240227,095900,1362047800,35300,35300,35300,35300,72
20240227,095800,1359506200,35300,35300,35300,35300,56
20240227,095700,1357529400,35300,35350,35350,35300,130
20240227,095600,1352939400,35300,35300,35300,35300,0
20240227,095500,1352939400,35300,35350,35450,35300,394
20240227,095400,1339013400,35350,35350,35350,35300,92
20240227,095300,1335764700,35300,35450,35450,35300,207
20240227,095200,1328448450,35450,35450,35450,35450,8
20240227,095100,1328164850,35450,35350,35450,35350,520
20240227,095000,1309767300,35350,35400,35400,35350,323
20240227,094900,1298338150,35300,35350,35350,35300,948
20240227,094800,1264851550,35300,35450,35450,35300,495
20240227,094700,1247351400,35500,35450,35500,35400,194
20240227,094600,1240473650,35450,35350,35450,35350,227
20240227,094500,1232438600,35400,35400,35400,35400,31
20240227,094400,1231341200,35450,35350,35450,35250,351
20240227,094300,1218947700,35300,35400,35400,35300,1852
20240227,094200,1153529250,35400,35400,35400,35350,320
20240227,094100,1142216100,35400,35400,35400,35350,629
20240227,094000,1119951100,35300,35400,35400,35300,601
20240227,093900,1098710050,35400,35400,35500,35350,127
20240227,093800,1094215100,35650,35500,35650,35350,251
20240227,093700,1085310350,35400,35350,35400,35350,129
20240227,093600,1080745000,35350,35350,35500,35300,273
20240227,093500,1071086200,35350,35350,35500,35350,153
20240227,093400,1065675650,35350,35300,35350,35300,195
20240227,093300,1058785750,35300,35250,35300,35250,477
20240227,093200,1041960400,35250,35300,35350,35250,276
20240227,093100,1032230950,35250,35300,35300,35250,95
20240227,093000,1028881150,35350,35300,35350,35250,1470
20240227,092900,977031700,35300,35300,35350,35300,147
20240227,092800,971842450,35350,35350,35350,35300,1061
20240227,092700,934380350,35300,35400,35400,35300,987
20240227,092600,899515800,35350,35400,35400,35350,566
20240227,092500,879507150,35350,35350,35350,35350,1222
20240227,092400,836309450,35350,35500,35600,35350,1936
20240227,092300,767700150,35600,35650,35650,35500,472
20240227,092200,750928950,35650,35450,35650,35400,146
20240227,092100,745748050,35650,35650,35750,35450,1769
20240227,092000,682824200,35650,35600,35650,35550,357
20240227,091900,670121100,35600,35600,35600,35600,94
20240227,091800,666774700,35550,35600,35600,35500,349
20240227,091700,654367950,35550,35550,35550,35500,42
20240227,091600,652875800,35550,35500,35550,35450,855
20240227,091500,622558550,35450,35400,35500,35400,839
20240227,091400,592857400,35400,35450,35500,35400,1043
20240227,091300,555929300,35400,35500,35500,35400,112
20240227,091200,551959650,35450,35400,35450,35400,69
20240227,091100,549513900,35350,35400,35400,35350,480
20240227,091000,532532400,35400,35450,35450,35350,1090
20240227,090900,493983450,35450,35450,35550,35400,1317
20240227,090800,447291200,35500,35450,35600,35350,1606
20240227,090700,390361000,35350,35500,35600,35300,650
20240227,090600,367384250,35600,35700,35700,35300,3211
20240227,090500,253303450,35650,35900,35900,35650,1571
20240227,090400,197101450,35900,36050,36050,35900,476
20240227,090300,179980000,35900,35850,36000,35850,315
20240227,090200,168665950,35900,35900,35900,35650,1645
20240227,090100,109801400,35850,36200,36300,35800,744
20240227,090000,82993350,36050,36450,36450,36050,2260