KissMeData/001120/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,183300,3252877100,28200,28200,28200,28200,6077
20240222,183200,3252877100,28200,28200,28200,28200,0
20240222,183100,3252877100,28200,28200,28200,28200,0
20240222,183000,3252877100,28200,28200,28200,28200,0
20240222,182900,3252877100,28200,28200,28200,28200,0
20240222,182800,3252877100,28200,28200,28200,28200,0
20240222,182700,3252877100,28200,28200,28200,28200,0
20240222,182600,3252877100,28200,28200,28200,28200,0
20240222,182500,3252877100,28200,28200,28200,28200,0
20240222,182400,3252877100,28200,28200,28200,28200,0
20240222,182300,3252877100,28200,28200,28200,28200,0
20240222,182200,3252877100,28200,28200,28200,28200,0
20240222,182100,3252877100,28200,28200,28200,28200,0
20240222,182000,3252877100,28200,28200,28200,28200,0
20240222,181900,3252877100,28200,28200,28200,28200,0
20240222,181800,3252877100,28200,28200,28200,28200,0
20240222,181700,3252877100,28200,28200,28200,28200,0
20240222,181600,3252877100,28200,28200,28200,28200,0
20240222,181500,3252877100,28200,28200,28200,28200,0
20240222,181400,3252877100,28200,28200,28200,28200,0
20240222,181300,3252877100,28200,28200,28200,28200,0
20240222,181200,3252877100,28200,28200,28200,28200,0
20240222,181100,3252877100,28200,28200,28200,28200,0
20240222,181000,3252877100,28200,28200,28200,28200,0
20240222,180900,3252877100,28200,28200,28200,28200,0
20240222,180800,3252877100,28200,28200,28200,28200,0
20240222,180700,3252877100,28200,28200,28200,28200,0
20240222,180600,3252877100,28200,28200,28200,28200,0
20240222,180500,3252877100,28200,28200,28200,28200,0
20240222,180400,3252877100,28200,28200,28200,28200,0
20240222,180300,3252877100,28200,28200,28200,28200,6077
20240222,180200,3252877100,28200,28200,28200,28200,0
20240222,180100,3252877100,28200,28200,28200,28200,0
20240222,180000,3252877100,28200,28200,28200,28200,0
20240222,175900,3252877100,28200,28200,28200,28200,0
20240222,175800,3252877100,28200,28200,28200,28200,0
20240222,175700,3252877100,28200,28200,28200,28200,0
20240222,175600,3252877100,28200,28200,28200,28200,0
20240222,175500,3252877100,28200,28200,28200,28200,0
20240222,175400,3252877100,28200,28200,28200,28200,0
20240222,175300,3252877100,28200,28200,28200,28200,0
20240222,175200,3252877100,28200,28200,28200,28200,0
20240222,175100,3252877100,28200,28200,28200,28200,0
20240222,175000,3252877100,28200,28200,28200,28200,0
20240222,174900,3252877100,28200,28200,28200,28200,0
20240222,174800,3252877100,28200,28200,28200,28200,0
20240222,174700,3252877100,28200,28200,28200,28200,0
20240222,174600,3252877100,28200,28200,28200,28200,0
20240222,174500,3252877100,28200,28200,28200,28200,0
20240222,174400,3252877100,28200,28200,28200,28200,0
20240222,174300,3252877100,28200,28200,28200,28200,0
20240222,174200,3252877100,28200,28200,28200,28200,0
20240222,174100,3252877100,28200,28200,28200,28200,0
20240222,174000,3252877100,28200,28200,28200,28200,0
20240222,173900,3252877100,28200,28200,28200,28200,0
20240222,173800,3252877100,28200,28200,28200,28200,0
20240222,173700,3252877100,28200,28200,28200,28200,0
20240222,173600,3252877100,28200,28200,28200,28200,0
20240222,173500,3252877100,28200,28200,28200,28200,0
20240222,173400,3252877100,28200,28200,28200,28200,0
20240222,173300,3252877100,28200,28200,28200,28200,6077
20240222,173200,3252877100,28200,28200,28200,28200,0
20240222,173100,3252877100,28200,28200,28200,28200,0
20240222,173000,3252877100,28200,28200,28200,28200,0
20240222,172900,3252877100,28200,28200,28200,28200,0
20240222,172800,3252877100,28200,28200,28200,28200,0
20240222,172700,3252877100,28200,28200,28200,28200,0
20240222,172600,3252877100,28200,28200,28200,28200,0
20240222,172500,3252877100,28200,28200,28200,28200,0
20240222,172400,3252877100,28200,28200,28200,28200,0
20240222,172300,3252877100,28200,28200,28200,28200,0
20240222,172200,3252877100,28200,28200,28200,28200,0
20240222,172100,3252877100,28200,28200,28200,28200,0
20240222,172000,3252877100,28200,28200,28200,28200,0
20240222,171900,3252877100,28200,28200,28200,28200,0
20240222,171800,3252877100,28200,28200,28200,28200,0
20240222,171700,3252877100,28200,28200,28200,28200,0
20240222,171600,3252877100,28200,28200,28200,28200,0
20240222,171500,3252877100,28200,28200,28200,28200,0
20240222,171400,3252877100,28200,28200,28200,28200,0
20240222,171300,3252877100,28200,28200,28200,28200,0
20240222,171200,3252877100,28200,28200,28200,28200,0
20240222,171100,3252877100,28200,28200,28200,28200,0
20240222,171000,3252877100,28200,28200,28200,28200,0
20240222,170900,3252877100,28200,28200,28200,28200,0
20240222,170800,3252877100,28200,28200,28200,28200,0
20240222,170700,3252877100,28200,28200,28200,28200,0
20240222,170600,3252877100,28200,28200,28200,28200,0
20240222,170500,3252877100,28200,28200,28200,28200,0
20240222,170400,3252877100,28200,28200,28200,28200,0
20240222,170300,3252877100,28200,28200,28200,28200,6077
20240222,170200,3252877100,28200,28200,28200,28200,0
20240222,170100,3252877100,28200,28200,28200,28200,0
20240222,170000,3252877100,28200,28200,28200,28200,0
20240222,165900,3252877100,28200,28200,28200,28200,0
20240222,165800,3252877100,28200,28200,28200,28200,0
20240222,165700,3252877100,28200,28200,28200,28200,0
20240222,165600,3252877100,28200,28200,28200,28200,0
20240222,165500,3252877100,28200,28200,28200,28200,0
20240222,165400,3252877100,28200,28200,28200,28200,0
20240222,165300,3252877100,28200,28200,28200,28200,0
20240222,165200,3252877100,28200,28200,28200,28200,0
20240222,165100,3252877100,28200,28200,28200,28200,0
20240222,165000,3252877100,28200,28200,28200,28200,0
20240222,164900,3252877100,28200,28200,28200,28200,0
20240222,164800,3252877100,28200,28200,28200,28200,0
20240222,164700,3252877100,28200,28200,28200,28200,0
20240222,164600,3252877100,28200,28200,28200,28200,0
20240222,164500,3252877100,28200,28200,28200,28200,0
20240222,164400,3252877100,28200,28200,28200,28200,0
20240222,164300,3252877100,28200,28200,28200,28200,0
20240222,164200,3252877100,28200,28200,28200,28200,0
20240222,164100,3252877100,28200,28200,28200,28200,0
20240222,164000,3252877100,28200,28200,28200,28200,0
20240222,163900,3252877100,28200,28200,28200,28200,0
20240222,163800,3252877100,28200,28200,28200,28200,0
20240222,163700,3252877100,28200,28200,28200,28200,0
20240222,163600,3252877100,28200,28200,28200,28200,0
20240222,163500,3252877100,28200,28200,28200,28200,0
20240222,163400,3252877100,28200,28200,28200,28200,0
20240222,163300,3252877100,28200,28200,28200,28200,6077
20240222,163200,3252877100,28200,28200,28200,28200,0
20240222,163100,3252877100,28200,28200,28200,28200,0
20240222,163000,3252877100,28200,28200,28200,28200,0
20240222,162900,3252877100,28200,28200,28200,28200,0
20240222,162800,3252877100,28200,28200,28200,28200,0
20240222,162700,3252877100,28200,28200,28200,28200,0
20240222,162600,3252877100,28200,28200,28200,28200,0
20240222,162500,3252877100,28200,28200,28200,28200,0
20240222,162400,3252877100,28200,28200,28200,28200,0
20240222,162300,3252877100,28200,28200,28200,28200,0
20240222,162200,3252877100,28200,28200,28200,28200,0
20240222,162100,3252877100,28200,28200,28200,28200,0
20240222,162000,3252877100,28200,28200,28200,28200,0
20240222,161900,3252877100,28200,28200,28200,28200,0
20240222,161800,3252877100,28200,28200,28200,28200,0
20240222,161700,3252877100,28200,28200,28200,28200,0
20240222,161600,3252877100,28200,28200,28200,28200,0
20240222,161500,3252877100,28200,28200,28200,28200,0
20240222,161400,3252877100,28200,28200,28200,28200,0
20240222,161300,3252877100,28200,28200,28200,28200,0
20240222,161200,3252877100,28200,28200,28200,28200,0
20240222,161100,3252877100,28200,28200,28200,28200,0
20240222,161000,3252877100,28200,28200,28200,28200,0
20240222,160900,3252877100,28200,28200,28200,28200,0
20240222,160800,3252877100,28200,28200,28200,28200,0
20240222,160700,3252877100,28200,28200,28200,28200,0
20240222,160600,3252877100,28200,28200,28200,28200,0
20240222,160500,3252877100,28200,28200,28200,28200,0
20240222,160400,3252877100,28200,28200,28200,28200,0
20240222,160300,3252877100,28200,28200,28200,28200,6077
20240222,160200,3252877100,28200,28200,28200,28200,0
20240222,160100,3252877100,28200,28200,28200,28200,0
20240222,160000,3252877100,28200,28200,28200,28200,0
20240222,155900,3252877100,28200,28200,28200,28200,0
20240222,155800,3252877100,28200,28200,28200,28200,0
20240222,155700,3252877100,28200,28200,28200,28200,0
20240222,155600,3252877100,28200,28200,28200,28200,0
20240222,155500,3252877100,28200,28200,28200,28200,0
20240222,155400,3252877100,28200,28200,28200,28200,0
20240222,155300,3252877100,28200,28200,28200,28200,0
20240222,155200,3252877100,28200,28200,28200,28200,0
20240222,155100,3252877100,28200,28200,28200,28200,0
20240222,155000,3252877100,28200,28200,28200,28200,0
20240222,154900,3252877100,28200,28200,28200,28200,0
20240222,154800,3252877100,28200,28200,28200,28200,0
20240222,154700,3252877100,28200,28200,28200,28200,0
20240222,154600,3252877100,28200,28200,28200,28200,0
20240222,154500,3252877100,28200,28200,28200,28200,0
20240222,154400,3252877100,28200,28200,28200,28200,0
20240222,154300,3252877100,28200,28200,28200,28200,0
20240222,154200,3252877100,28200,28200,28200,28200,0
20240222,154100,3252877100,28200,28200,28200,28200,0
20240222,154000,3252877100,28200,28200,28200,28200,0
20240222,153900,3252877100,28200,28200,28200,28200,0
20240222,153800,3252877100,28200,28200,28200,28200,0
20240222,153700,3252877100,28200,28200,28200,28200,0
20240222,153600,3252877100,28200,28200,28200,28200,0
20240222,153500,3252877100,28200,28200,28200,28200,0
20240222,153400,3252877100,28200,28200,28200,28200,0
20240222,153300,3252877100,28200,28200,28200,28200,6077
20240222,153200,3252877100,28200,28200,28200,28200,0
20240222,153100,3252877100,28200,28200,28200,28200,0
20240222,153000,3252877100,28200,28200,28200,28200,6077
20240222,152900,3081505700,28300,28300,28300,28300,0
20240222,152800,3081505700,28300,28300,28300,28300,0
20240222,152700,3081505700,28300,28300,28300,28300,0
20240222,152600,3081505700,28300,28300,28300,28300,0
20240222,152500,3081505700,28300,28300,28300,28300,0
20240222,152400,3081505700,28300,28300,28300,28300,0
20240222,152300,3081505700,28300,28300,28300,28300,0
20240222,152200,3081505700,28300,28300,28300,28300,0
20240222,152100,3081505700,28300,28300,28300,28300,0
20240222,152000,3081505700,28300,28300,28300,28300,0
20240222,151900,3081505700,28300,28250,28300,28250,376
20240222,151800,3070874700,28250,28250,28300,28200,72
20240222,151700,3068838700,28300,28300,28300,28200,840
20240222,151600,3045121200,28300,28250,28300,28200,341
20240222,151500,3035490900,28250,28250,28300,28200,188
20240222,151400,3030180950,28200,28250,28250,28200,341
20240222,151300,3020559050,28200,28200,28250,28200,577
20240222,151200,3004285600,28250,28250,28300,28200,762
20240222,151100,2982759700,28300,28300,28300,28250,65
20240222,151000,2980921050,28250,28250,28300,28250,73
20240222,150900,2978856850,28300,28250,28300,28250,102
20240222,150800,2975973050,28300,28300,28300,28250,142
20240222,150700,2971957700,28250,28300,28300,28250,136
20240222,150600,2968112650,28300,28250,28300,28250,32
20240222,150500,2967207350,28300,28300,28300,28250,112
20240222,150400,2964040950,28300,28300,28300,28250,74
20240222,150300,2961948400,28250,28300,28300,28200,523
20240222,150200,2947171650,28300,28250,28300,28250,761
20240222,150100,2925671650,28250,28300,28300,28250,1239
20240222,150000,2890668050,28300,28250,28300,28250,288
20240222,145900,2882526000,28300,28300,28300,28250,301
20240222,145800,2874021200,28250,28300,28300,28250,49
20240222,145700,2872635250,28300,28250,28300,28250,158
20240222,145600,2868167750,28300,28300,28300,28250,568
20240222,145500,2852120050,28300,28300,28300,28250,183
20240222,145400,2846949100,28300,28250,28300,28250,113
20240222,145300,2843754950,28300,28300,28300,28250,130
20240222,145200,2840079750,28250,28300,28300,28250,84
20240222,145100,2837705350,28300,28250,28300,28250,5298
20240222,145000,2688035100,28300,28250,28300,28250,127
20240222,144900,2684445950,28300,28300,28300,28250,109
20240222,144800,2681364050,28300,28250,28300,28250,169
20240222,144700,2676584400,28250,28250,28300,28250,3152
20240222,144600,2587537950,28300,28300,28300,28250,438
20240222,144500,2575143350,28300,28300,28300,28250,194
20240222,144400,2569658500,28300,28300,28300,28250,223
20240222,144300,2563357450,28250,28300,28300,28250,170
20240222,144200,2558550800,28300,28250,28300,28250,132
20240222,144100,2554818200,28300,28250,28300,28250,120
20240222,144000,2551426400,28300,28250,28300,28250,164
20240222,143900,2546788750,28300,28300,28300,28250,173
20240222,143800,2541897000,28300,28300,28300,28250,296
20240222,143700,2533528150,28300,28250,28300,28250,456
20240222,143600,2520643850,28250,28300,28300,28250,110
20240222,143500,2517533550,28250,28300,28300,28250,141
20240222,143400,2513547600,28300,28250,28300,28250,90
20240222,143300,2511003350,28300,28250,28300,28250,116
20240222,143200,2507725150,28300,28300,28300,28300,24
20240222,143100,2507045950,28300,28300,28300,28250,75
20240222,143000,2504926300,28250,28300,28300,28250,117
20240222,142900,2501619400,28300,28250,28300,28250,353
20240222,142800,2491641150,28300,28300,28300,28250,398
20240222,142700,2480390850,28300,28250,28300,28250,532
20240222,142600,2465356150,28300,28250,28300,28250,307
20240222,142500,2456680300,28300,28300,28300,28250,124
20240222,142400,2453173100,28300,28250,28300,28250,261
20240222,142300,2445792400,28250,28300,28300,28250,127
20240222,142200,2442204000,28300,28250,28300,28250,103
20240222,142100,2439293500,28300,28250,28300,28250,173
20240222,142000,2434400750,28300,28250,28300,28250,206
20240222,141900,2428576200,28300,28250,28300,28250,106
20240222,141800,2425579550,28300,28300,28300,28250,182
20240222,141700,2420434000,28300,28250,28300,28250,73
20240222,141600,2418371350,28300,28300,28300,28250,112
20240222,141500,2415206500,28300,28300,28300,28250,76
20240222,141400,2413058500,28300,28300,28300,28250,69
20240222,141300,2411108750,28250,28300,28350,28250,243
20240222,141200,2404232650,28300,28250,28300,28250,471
20240222,141100,2390911100,28250,28300,28300,28250,43
20240222,141000,2389695800,28250,28300,28300,28250,546
20240222,140900,2374246550,28300,28300,28300,28250,231
20240222,140800,2367718650,28300,28300,28300,28250,91
20240222,140700,2365145900,28300,28250,28300,28250,106
20240222,140600,2362150400,28300,28250,28300,28250,67
20240222,140500,2360256950,28250,28300,28350,28250,150
20240222,140400,2356012550,28350,28300,28350,28300,1045
20240222,140300,2326437950,28350,28300,28350,28300,98
20240222,140200,2323664000,28350,28350,28350,28300,245
20240222,140100,2316729850,28350,28350,28350,28300,97
20240222,140000,2313983950,28350,28350,28350,28250,99
20240222,135900,2311182650,28350,28350,28350,28250,214
20240222,135800,2305129850,28350,28250,28350,28250,786
20240222,135700,2282888500,28250,28350,28350,28250,239
20240222,135600,2276124600,28350,28300,28350,28300,212
20240222,135500,2270124400,28300,28350,28350,28300,319
20240222,135400,2261096300,28350,28350,28350,28300,320
20240222,135300,2252037700,28350,28350,28350,28300,112
20240222,135200,2248866350,28300,28300,28350,28300,863
20240222,135100,2224443150,28300,28300,28350,28300,1332
20240222,135000,2186734200,28350,28350,28350,28300,227
20240222,134900,2180308800,28300,28300,28350,28300,61
20240222,134800,2178582400,28350,28350,28350,28300,133
20240222,134700,2174816400,28350,28350,28350,28300,91
20240222,134600,2172239750,28350,28350,28350,28300,328
20240222,134500,2162955700,28350,28350,28350,28300,410
20240222,134400,2151335050,28350,28300,28350,28300,121
20240222,134300,2147909800,28350,28300,28350,28250,1129
20240222,134200,2115958900,28300,28300,28300,28250,303
20240222,134100,2107389750,28300,28300,28300,28250,94
20240222,134000,2104733650,28250,28300,28300,28250,180
20240222,133900,2099642400,28300,28300,28300,28250,207
20240222,133800,2093788950,28300,28250,28300,28250,3076
20240222,133700,2006741050,28300,28250,28300,28250,2579
20240222,133600,1933882750,28200,28200,28250,28200,150
20240222,133500,1929647900,28250,28250,28250,28200,105
20240222,133400,1926685750,28250,28250,28250,28200,78
20240222,133300,1924484850,28250,28250,28250,28200,148
20240222,133200,1920308050,28250,28250,28250,28200,1087
20240222,133100,1889653950,28250,28250,28250,28200,542
20240222,133000,1874346500,28250,28200,28250,28200,664
20240222,132900,1855591200,28250,28250,28250,28200,56
20240222,132800,1854010700,28250,28250,28250,28200,1915
20240222,132700,1799916350,28250,28200,28250,28200,281
20240222,132600,1791982850,28250,28250,28250,28200,85
20240222,132500,1789584650,28200,28250,28250,28200,181
20240222,132400,1784478050,28250,28250,28250,28200,202
20240222,132300,1778780350,28250,28200,28250,28200,55
20240222,132200,1777228250,28200,28250,28250,28200,113
20240222,132100,1774039050,28200,28200,28250,28200,114
20240222,132000,1770821750,28250,28250,28250,28200,447
20240222,131900,1758214400,28250,28200,28250,28200,105
20240222,131800,1755250750,28200,28250,28250,28200,104
20240222,131700,1752317400,28250,28250,28250,28200,80
20240222,131600,1750061000,28250,28200,28250,28200,173
20240222,131500,1745181850,28250,28250,28250,28200,246
20240222,131400,1738241950,28250,28250,28250,28200,241
20240222,131300,1731443250,28250,28200,28250,28200,88
20240222,131200,1728961000,28250,28250,28250,28200,134
20240222,131100,1725179500,28250,28250,28250,28200,78
20240222,131000,1722978800,28250,28250,28250,28200,154
20240222,130900,1718632400,28250,28200,28250,28200,69
20240222,130800,1716685900,28250,28250,28250,28200,151
20240222,130700,1712421650,28250,28250,28250,28200,195
20240222,130600,1706915450,28200,28250,28250,28200,115
20240222,130500,1703672100,28250,28250,28250,28200,98
20240222,130400,1700906850,28250,28200,28250,28150,291
20240222,130300,1692702950,28150,28200,28200,28150,137
20240222,130200,1688843600,28200,28200,28200,28150,47
20240222,130100,1687518250,28200,28200,28250,28150,192
20240222,130000,1682104500,28200,28200,28250,28200,75
20240222,125900,1679989050,28250,28200,28250,28200,74
20240222,125800,1677901900,28200,28200,28200,28200,74
20240222,125700,1675815100,28200,28150,28200,28150,47
20240222,125600,1674491350,28200,28200,28200,28200,256
20240222,125500,1667272150,28200,28200,28200,28150,243
20240222,125400,1660431050,28150,28200,28200,28150,8
20240222,125300,1660205650,28200,28200,28200,28150,441
20240222,125200,1647770950,28200,28200,28200,28150,18
20240222,125100,1647263500,28200,28200,28200,28150,48
20240222,125000,1645911350,28200,28200,28250,28200,1822
20240222,124900,1594530450,28250,28250,28250,28200,45
20240222,124800,1593260950,28250,28250,28250,28250,44
20240222,124700,1592017950,28250,28200,28250,28200,25
20240222,124600,1591312350,28250,28250,28250,28200,80
20240222,124500,1589053900,28250,28250,28250,28200,25
20240222,124400,1588347700,28250,28200,28250,28200,522
20240222,124300,1573625550,28200,28200,28200,28200,55
20240222,124200,1572074550,28150,28200,28200,28150,404
20240222,124100,1560701100,28200,28200,28200,28150,18
20240222,124000,1560193550,28150,28200,28200,28150,91
20240222,123900,1557630500,28200,28200,28200,28200,77
20240222,123800,1555459100,28200,28200,28200,28150,135
20240222,123700,1551655350,28200,28200,28200,28150,60
20240222,123600,1549963500,28200,28200,28200,28150,228
20240222,123500,1543535400,28200,28200,28200,28150,36
20240222,123400,1542520350,28200,28200,28200,28150,160
20240222,123300,1538009800,28200,28200,28200,28150,15
20240222,123200,1537586850,28200,28200,28200,28150,51
20240222,123100,1536150450,28200,28200,28200,28200,61
20240222,123000,1534430250,28200,28200,28200,28150,11
20240222,122900,1534120200,28200,28200,28200,28150,41
20240222,122800,1532965450,28200,28200,28200,28150,74
20240222,122700,1530878800,28200,28200,28200,28150,60
20240222,122600,1529188250,28200,28200,28200,28200,48
20240222,122500,1527834650,28200,28200,28200,28150,138
20240222,122400,1523945050,28200,28200,28200,28200,22
20240222,122300,1523324650,28200,28200,28200,28150,62
20240222,122200,1521577850,28200,28200,28200,28200,27
20240222,122100,1520816450,28200,28200,28200,28150,38
20240222,122000,1519746350,28150,28200,28200,28150,34
20240222,121900,1518787700,28200,28200,28200,28150,58
20240222,121800,1517154450,28200,28200,28200,28150,44
20240222,121700,1515913850,28200,28150,28200,28150,529
20240222,121600,1501002500,28200,28200,28200,28150,41
20240222,121500,1499846350,28150,28200,28200,28150,46
20240222,121400,1498550750,28200,28200,28200,28200,90
20240222,121300,1496012750,28150,28150,28200,28150,127
20240222,121200,1492437200,28200,28200,28200,28150,79
20240222,121100,1490210400,28200,28250,28250,28150,50
20240222,121000,1488802000,28150,28250,28250,28150,2248
20240222,120900,1425407350,28250,28200,28250,28150,866
20240222,120800,1400986250,28150,28200,28200,28150,121
20240222,120700,1397577400,28200,28200,28200,28150,69
20240222,120600,1395632150,28200,28200,28200,28150,74
20240222,120500,1393547500,28200,28150,28200,28150,42
20240222,120400,1392363650,28200,28150,28200,28150,42
20240222,120300,1391180850,28150,28200,28200,28150,78
20240222,120200,1388981950,28200,28200,28200,28150,52
20240222,120100,1387517400,28200,28200,28200,28150,50
20240222,120000,1386107550,28200,28200,28200,28150,149
20240222,115900,1381912250,28200,28150,28200,28150,66
20240222,115800,1380051200,28200,28200,28200,28150,115
20240222,115700,1376813000,28200,28200,28200,28200,17
20240222,115600,1376333600,28200,28200,28200,28150,290
20240222,115500,1368167250,28200,28200,28200,28200,22
20240222,115400,1367546850,28150,28200,28200,28150,491
20240222,115300,1353706950,28200,28200,28200,28150,245
20240222,115200,1346809450,28200,28150,28200,28150,56
20240222,115100,1345230300,28150,28200,28200,28150,342
20240222,115000,1335602500,28200,28200,28200,28150,83
20240222,114900,1333263400,28200,28200,28200,28150,52
20240222,114800,1331798650,28200,28150,28200,28150,20
20240222,114700,1331235400,28150,28150,28150,28100,481
20240222,114600,1317696850,28150,28150,28150,28150,200
20240222,114500,1312066850,28150,28150,28150,28100,371
20240222,114400,1301641250,28150,28150,28200,28100,109
20240222,114300,1298573900,28150,28200,28200,28150,85
20240222,114200,1296179000,28200,28200,28200,28100,150
20240222,114100,1291955600,28200,28150,28200,28150,39
20240222,114000,1290857250,28200,28200,28200,28150,209
20240222,113900,1284964300,28150,28200,28200,28150,74
20240222,113800,1282880050,28200,28200,28200,28150,175
20240222,113700,1277953000,28200,28150,28200,28150,90
20240222,113600,1275419400,28150,28200,28200,28150,88
20240222,113500,1272941400,28200,28150,28200,28150,41
20240222,113400,1271785250,28200,28200,28200,28150,47
20240222,113300,1270461450,28200,28200,28200,28200,53
20240222,113200,1268966850,28200,28200,28200,28150,78
20240222,113100,1266768850,28200,28200,28200,28150,508
20240222,113000,1252468150,28200,28200,28200,28150,59
20240222,112900,1250805950,28200,28200,28200,28200,54
20240222,112800,1249283150,28200,28200,28200,28100,237
20240222,112700,1242609700,28200,28200,28200,28150,65
20240222,112600,1240776850,28200,28200,28200,28150,97
20240222,112500,1238044350,28200,28200,28200,28150,127
20240222,112400,1234464950,28200,28200,28200,28150,185
20240222,112300,1229256650,28200,28200,28200,28150,407
20240222,112200,1217784750,28200,28200,28200,28150,139
20240222,112100,1213866550,28200,28150,28200,28150,34
20240222,112000,1212909150,28150,28150,28150,28100,40
20240222,111900,1211784050,28150,28200,28200,28150,178
20240222,111800,1206770900,28200,28150,28200,28100,17
20240222,111700,1206291750,28200,28200,28200,28150,335
20240222,111600,1196859700,28200,28150,28200,28150,117
20240222,111500,1193565300,28150,28200,28200,28150,39
20240222,111400,1192467000,28200,28200,28200,28200,18
20240222,111300,1191959400,28200,28150,28200,28100,262
20240222,111200,1184588200,28150,28200,28200,28150,260
20240222,111100,1177267450,28200,28150,28200,28150,207
20240222,111000,1171438400,28200,28200,28200,28150,56
20240222,110900,1169859350,28200,28200,28200,28150,61
20240222,110800,1168141500,28200,28200,28200,28150,121
20240222,110700,1164732250,28150,28200,28200,28150,83
20240222,110600,1162393650,28200,28200,28200,28150,105
20240222,110500,1159437150,28200,28200,28200,28150,139
20240222,110400,1155520300,28150,28200,28200,28150,19
20240222,110300,1154985000,28200,28150,28200,28150,40
20240222,110200,1153858500,28200,28200,28200,28200,61
20240222,110100,1152138300,28200,28200,28200,28200,15
20240222,110000,1151715300,28200,28200,28200,28150,117
20240222,105900,1148417350,28200,28200,28200,28150,1149
20240222,105800,1116069000,28200,28200,28200,28150,60
20240222,105700,1114378450,28200,28200,28200,28150,81
20240222,105600,1112095400,28200,28200,28200,28150,59
20240222,105500,1110433100,28200,28150,28200,28150,108
20240222,105400,1107388850,28200,28200,28200,28150,76
20240222,105300,1105247150,28150,28200,28200,28150,14
20240222,105200,1104852400,28200,28200,28200,28150,132
20240222,105100,1101136000,28200,28200,28200,28150,47
20240222,105000,1099811900,28150,28200,28200,28150,70
20240222,104900,1097840650,28200,28200,28200,28200,76
20240222,104800,1095697450,28200,28150,28200,28150,46
20240222,104700,1094401700,28200,28200,28200,28200,13
20240222,104600,1094035100,28200,28150,28200,28100,234
20240222,104500,1087451800,28150,28150,28150,28100,10
20240222,104400,1087170350,28150,28150,28150,28150,109
20240222,104300,1084102000,28150,28150,28200,28100,434
20240222,104200,1071885000,28200,28200,28200,28200,8
20240222,104100,1071659400,28200,28200,28200,28150,59
20240222,104000,1069997100,28150,28100,28150,28100,520
20240222,103900,1055360000,28100,28100,28100,28100,29
20240222,103800,1054545100,28100,28100,28100,28100,5
20240222,103700,1054404600,28100,28150,28150,28100,31
20240222,103600,1053533450,28150,28150,28150,28150,12
20240222,103500,1053195650,28150,28200,28200,28150,193
20240222,103400,1047761700,28200,28200,28200,28200,41
20240222,103300,1046605500,28200,28100,28200,28100,121
20240222,103200,1043200700,28100,28100,28100,28100,14
20240222,103100,1042807300,28150,28100,28150,28100,194
20240222,103000,1037355850,28100,28100,28100,28100,75
20240222,102900,1035248350,28100,28100,28150,28100,86
20240222,102800,1032831700,28100,28100,28150,28100,53
20240222,102700,1031342200,28150,28100,28150,28100,32
20240222,102600,1030442800,28100,28150,28150,28100,2819
20240222,102500,951228350,28150,28150,28150,28100,468
20240222,102400,938055750,28200,28150,28200,28150,60
20240222,102300,936366700,28200,28200,28200,28200,1
20240222,102200,936338500,28150,28100,28150,28100,507
20240222,102100,922069800,28150,28100,28150,28100,67
20240222,102000,920185550,28100,28100,28150,28100,173
20240222,101900,915319000,28100,28150,28200,28100,789
20240222,101800,893112000,28150,28150,28150,28150,109
20240222,101700,890043650,28200,28150,28200,28150,99
20240222,101600,887256750,28100,28150,28150,28100,93
20240222,101500,884641150,28150,28150,28150,28150,2
20240222,101400,884584850,28100,28150,28150,28100,37
20240222,101300,883544350,28150,28150,28200,28100,824
20240222,101200,860350700,28150,28150,28200,28100,189
20240222,101100,855027900,28200,28150,28200,28100,60
20240222,101000,853338950,28150,28150,28200,28100,313
20240222,100900,844523050,28150,28200,28200,28150,40
20240222,100800,843396950,28200,28150,28200,28150,120
20240222,100700,840018900,28150,28150,28150,28150,45
20240222,100600,838752150,28200,28150,28200,28150,12
20240222,100500,838414300,28150,28150,28150,28100,274
20240222,100400,830701700,28150,28150,28150,28150,176
20240222,100300,825747300,28150,28200,28200,28150,111
20240222,100200,822622500,28150,28200,28200,28150,26
20240222,100100,821890500,28200,28150,28200,28150,119
20240222,100000,818539600,28150,28150,28200,28150,122
20240222,095900,815101300,28150,28200,28200,28150,149
20240222,095800,810900200,28200,28200,28250,28200,182
20240222,095700,805767500,28200,28200,28250,28200,102
20240222,095600,802890200,28200,28200,28250,28100,89
20240222,095500,800382550,28100,28100,28150,28100,41
20240222,095400,799228700,28100,28200,28200,28100,910
20240222,095300,773606300,28200,28200,28250,28200,34
20240222,095200,772647350,28200,28200,28200,28200,30
20240222,095100,771801350,28200,28250,28250,28200,185
20240222,095000,766583100,28200,28200,28250,28200,449
20240222,094900,753921250,28200,28150,28200,28150,54
20240222,094800,752398650,28200,28150,28200,28150,1046
20240222,094700,722952950,28200,28150,28200,28150,507
20240222,094600,708680850,28150,28150,28150,28100,122
20240222,094500,705248000,28100,28100,28100,28100,620
20240222,094400,687826000,28100,28100,28100,28100,1104
20240222,094300,656803600,28100,28050,28100,28050,46
20240222,094200,655511500,28050,28000,28050,28000,1082
20240222,094100,625163000,28050,28000,28050,28000,458
20240222,094000,612332450,28050,28000,28050,28000,213
20240222,093900,606364150,28050,28000,28050,28000,407
20240222,093800,594949100,28000,28050,28050,28000,226
20240222,093700,588618500,28050,28000,28050,28000,40
20240222,093600,587498450,28000,28000,28000,28000,54
20240222,093500,585986450,28000,28000,28050,28000,80
20240222,093400,583745150,28000,28000,28050,28000,364
20240222,093300,573553050,28000,28000,28050,28000,180
20240222,093200,568512850,28000,28000,28050,28000,298
20240222,093100,560168000,28000,28050,28050,28000,125
20240222,093000,556666300,28050,28000,28050,28000,343
20240222,092900,547061950,28050,28050,28050,28000,155
20240222,092800,542714450,28050,28150,28150,28000,2307
20240222,092700,477984250,28100,28100,28150,28100,366
20240222,092600,467684650,28100,28150,28150,28100,47
20240222,092500,466363750,28100,28100,28150,28100,583
20240222,092400,449980950,28150,28100,28150,28050,1098
20240222,092300,419126650,28050,28050,28100,28050,856
20240222,092200,395090850,28100,28100,28100,28050,625
20240222,092100,377556550,28100,28050,28100,28050,50
20240222,092000,376153550,28100,28100,28100,28050,41
20240222,091900,375002950,28150,28050,28150,28050,429
20240222,091800,362949400,28100,28050,28100,28050,10
20240222,091700,362668650,28100,28050,28100,28050,76
20240222,091600,360533800,28050,28150,28150,28050,426
20240222,091500,348562250,28150,28150,28150,28100,50
20240222,091400,347156150,28150,28050,28150,28050,63
20240222,091300,345386250,28150,28100,28150,28050,530
20240222,091200,330492900,28150,28100,28150,28050,1221
20240222,091100,296177600,28100,28100,28100,28100,621
20240222,091000,278727500,28100,28050,28100,28050,1306
20240222,090900,242033150,28100,28050,28100,28050,46
20240222,090800,240742700,28050,28100,28100,28050,1190
20240222,090700,207357700,28100,28050,28100,28050,106
20240222,090600,204380600,28100,28050,28100,28050,792
20240222,090500,182164550,28100,28200,28200,28100,424
20240222,090400,170244600,28150,28150,28150,28100,1862
20240222,090300,117877400,28150,28200,28200,28100,206
20240222,090200,112078200,28200,28250,28250,28100,919
20240222,090100,86196050,28200,28150,28250,28150,817
20240222,090000,63180950,28150,28300,28300,28100,2240