KissMeData/001120/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,183300,4420086000,28150,28150,28150,28150,4894
20240223,183200,4420086000,28150,28150,28150,28150,0
20240223,183100,4420086000,28150,28150,28150,28150,0
20240223,183000,4420086000,28150,28150,28150,28150,0
20240223,182900,4420086000,28150,28150,28150,28150,0
20240223,182800,4420086000,28150,28150,28150,28150,0
20240223,182700,4420086000,28150,28150,28150,28150,0
20240223,182600,4420086000,28150,28150,28150,28150,0
20240223,182500,4420086000,28150,28150,28150,28150,0
20240223,182400,4420086000,28150,28150,28150,28150,0
20240223,182300,4420086000,28150,28150,28150,28150,0
20240223,182200,4420086000,28150,28150,28150,28150,0
20240223,182100,4420086000,28150,28150,28150,28150,0
20240223,182000,4420086000,28150,28150,28150,28150,0
20240223,181900,4420086000,28150,28150,28150,28150,0
20240223,181800,4420086000,28150,28150,28150,28150,0
20240223,181700,4420086000,28150,28150,28150,28150,0
20240223,181600,4420086000,28150,28150,28150,28150,0
20240223,181500,4420086000,28150,28150,28150,28150,0
20240223,181400,4420086000,28150,28150,28150,28150,0
20240223,181300,4420086000,28150,28150,28150,28150,0
20240223,181200,4420086000,28150,28150,28150,28150,0
20240223,181100,4420086000,28150,28150,28150,28150,0
20240223,181000,4420086000,28150,28150,28150,28150,0
20240223,180900,4420086000,28150,28150,28150,28150,0
20240223,180800,4420086000,28150,28150,28150,28150,0
20240223,180700,4420086000,28150,28150,28150,28150,0
20240223,180600,4420086000,28150,28150,28150,28150,0
20240223,180500,4420086000,28150,28150,28150,28150,0
20240223,180400,4420086000,28150,28150,28150,28150,0
20240223,180300,4420086000,28150,28150,28150,28150,4894
20240223,180200,4420086000,28150,28150,28150,28150,0
20240223,180100,4420086000,28150,28150,28150,28150,0
20240223,180000,4420086000,28150,28150,28150,28150,0
20240223,175900,4420086000,28150,28150,28150,28150,0
20240223,175800,4420086000,28150,28150,28150,28150,0
20240223,175700,4420086000,28150,28150,28150,28150,0
20240223,175600,4420086000,28150,28150,28150,28150,0
20240223,175500,4420086000,28150,28150,28150,28150,0
20240223,175400,4420086000,28150,28150,28150,28150,0
20240223,175300,4420086000,28150,28150,28150,28150,0
20240223,175200,4420086000,28150,28150,28150,28150,0
20240223,175100,4420086000,28150,28150,28150,28150,0
20240223,175000,4420086000,28150,28150,28150,28150,0
20240223,174900,4420086000,28150,28150,28150,28150,0
20240223,174800,4420086000,28150,28150,28150,28150,0
20240223,174700,4420086000,28150,28150,28150,28150,0
20240223,174600,4420086000,28150,28150,28150,28150,0
20240223,174500,4420086000,28150,28150,28150,28150,0
20240223,174400,4420086000,28150,28150,28150,28150,0
20240223,174300,4420086000,28150,28150,28150,28150,0
20240223,174200,4420086000,28150,28150,28150,28150,0
20240223,174100,4420086000,28150,28150,28150,28150,0
20240223,174000,4420086000,28150,28150,28150,28150,0
20240223,173900,4420086000,28150,28150,28150,28150,0
20240223,173800,4420086000,28150,28150,28150,28150,0
20240223,173700,4420086000,28150,28150,28150,28150,0
20240223,173600,4420086000,28150,28150,28150,28150,0
20240223,173500,4420086000,28150,28150,28150,28150,0
20240223,173400,4420086000,28150,28150,28150,28150,0
20240223,173300,4420086000,28150,28150,28150,28150,4894
20240223,173200,4420086000,28150,28150,28150,28150,0
20240223,173100,4420086000,28150,28150,28150,28150,0
20240223,173000,4420086000,28150,28150,28150,28150,0
20240223,172900,4420086000,28150,28150,28150,28150,0
20240223,172800,4420086000,28150,28150,28150,28150,0
20240223,172700,4420086000,28150,28150,28150,28150,0
20240223,172600,4420086000,28150,28150,28150,28150,0
20240223,172500,4420086000,28150,28150,28150,28150,0
20240223,172400,4420086000,28150,28150,28150,28150,0
20240223,172300,4420086000,28150,28150,28150,28150,0
20240223,172200,4420086000,28150,28150,28150,28150,0
20240223,172100,4420086000,28150,28150,28150,28150,0
20240223,172000,4420086000,28150,28150,28150,28150,0
20240223,171900,4420086000,28150,28150,28150,28150,0
20240223,171800,4420086000,28150,28150,28150,28150,0
20240223,171700,4420086000,28150,28150,28150,28150,0
20240223,171600,4420086000,28150,28150,28150,28150,0
20240223,171500,4420086000,28150,28150,28150,28150,0
20240223,171400,4420086000,28150,28150,28150,28150,0
20240223,171300,4420086000,28150,28150,28150,28150,0
20240223,171200,4420086000,28150,28150,28150,28150,0
20240223,171100,4420086000,28150,28150,28150,28150,0
20240223,171000,4420086000,28150,28150,28150,28150,0
20240223,170900,4420086000,28150,28150,28150,28150,0
20240223,170800,4420086000,28150,28150,28150,28150,0
20240223,170700,4420086000,28150,28150,28150,28150,0
20240223,170600,4420086000,28150,28150,28150,28150,0
20240223,170500,4420086000,28150,28150,28150,28150,0
20240223,170400,4420086000,28150,28150,28150,28150,0
20240223,170300,4420086000,28150,28150,28150,28150,4894
20240223,170200,4420086000,28150,28150,28150,28150,0
20240223,170100,4420086000,28150,28150,28150,28150,0
20240223,170000,4420086000,28150,28150,28150,28150,0
20240223,165900,4420086000,28150,28150,28150,28150,0
20240223,165800,4420086000,28150,28150,28150,28150,0
20240223,165700,4420086000,28150,28150,28150,28150,0
20240223,165600,4420086000,28150,28150,28150,28150,0
20240223,165500,4420086000,28150,28150,28150,28150,0
20240223,165400,4420086000,28150,28150,28150,28150,0
20240223,165300,4420086000,28150,28150,28150,28150,0
20240223,165200,4420086000,28150,28150,28150,28150,0
20240223,165100,4420086000,28150,28150,28150,28150,0
20240223,165000,4420086000,28150,28150,28150,28150,0
20240223,164900,4420086000,28150,28150,28150,28150,0
20240223,164800,4420086000,28150,28150,28150,28150,0
20240223,164700,4420086000,28150,28150,28150,28150,0
20240223,164600,4420086000,28150,28150,28150,28150,0
20240223,164500,4420086000,28150,28150,28150,28150,0
20240223,164400,4420086000,28150,28150,28150,28150,0
20240223,164300,4420086000,28150,28150,28150,28150,0
20240223,164200,4420086000,28150,28150,28150,28150,0
20240223,164100,4420086000,28150,28150,28150,28150,0
20240223,164000,4420086000,28150,28150,28150,28150,0
20240223,163900,4420086000,28150,28150,28150,28150,0
20240223,163800,4420086000,28150,28150,28150,28150,0
20240223,163700,4420086000,28150,28150,28150,28150,0
20240223,163600,4420086000,28150,28150,28150,28150,0
20240223,163500,4420086000,28150,28150,28150,28150,0
20240223,163400,4420086000,28150,28150,28150,28150,0
20240223,163300,4420086000,28150,28150,28150,28150,4894
20240223,163200,4420086000,28150,28150,28150,28150,0
20240223,163100,4420086000,28150,28150,28150,28150,0
20240223,163000,4420086000,28150,28150,28150,28150,0
20240223,162900,4420086000,28150,28150,28150,28150,0
20240223,162800,4420086000,28150,28150,28150,28150,0
20240223,162700,4420086000,28150,28150,28150,28150,0
20240223,162600,4420086000,28150,28150,28150,28150,0
20240223,162500,4420086000,28150,28150,28150,28150,0
20240223,162400,4420086000,28150,28150,28150,28150,0
20240223,162300,4420086000,28150,28150,28150,28150,0
20240223,162200,4420086000,28150,28150,28150,28150,0
20240223,162100,4420086000,28150,28150,28150,28150,0
20240223,162000,4420086000,28150,28150,28150,28150,0
20240223,161900,4420086000,28150,28150,28150,28150,0
20240223,161800,4420086000,28150,28150,28150,28150,0
20240223,161700,4420086000,28150,28150,28150,28150,0
20240223,161600,4420086000,28150,28150,28150,28150,0
20240223,161500,4420086000,28150,28150,28150,28150,0
20240223,161400,4420086000,28150,28150,28150,28150,0
20240223,161300,4420086000,28150,28150,28150,28150,0
20240223,161200,4420086000,28150,28150,28150,28150,0
20240223,161100,4420086000,28150,28150,28150,28150,0
20240223,161000,4420086000,28150,28150,28150,28150,0
20240223,160900,4420086000,28150,28150,28150,28150,0
20240223,160800,4420086000,28150,28150,28150,28150,0
20240223,160700,4420086000,28150,28150,28150,28150,0
20240223,160600,4420086000,28150,28150,28150,28150,0
20240223,160500,4420086000,28150,28150,28150,28150,0
20240223,160400,4420086000,28150,28150,28150,28150,0
20240223,160300,4420086000,28150,28150,28150,28150,4894
20240223,160200,4420086000,28150,28150,28150,28150,0
20240223,160100,4420086000,28150,28150,28150,28150,0
20240223,160000,4420086000,28150,28150,28150,28150,0
20240223,155900,4420086000,28150,28150,28150,28150,0
20240223,155800,4420086000,28150,28150,28150,28150,0
20240223,155700,4420086000,28150,28150,28150,28150,0
20240223,155600,4420086000,28150,28150,28150,28150,0
20240223,155500,4420086000,28150,28150,28150,28150,0
20240223,155400,4420086000,28150,28150,28150,28150,0
20240223,155300,4420086000,28150,28150,28150,28150,0
20240223,155200,4420086000,28150,28150,28150,28150,0
20240223,155100,4420086000,28150,28150,28150,28150,0
20240223,155000,4420086000,28150,28150,28150,28150,0
20240223,154900,4420086000,28150,28150,28150,28150,0
20240223,154800,4420086000,28150,28150,28150,28150,0
20240223,154700,4420086000,28150,28150,28150,28150,0
20240223,154600,4420086000,28150,28150,28150,28150,0
20240223,154500,4420086000,28150,28150,28150,28150,0
20240223,154400,4420086000,28150,28150,28150,28150,0
20240223,154300,4420086000,28150,28150,28150,28150,0
20240223,154200,4420086000,28150,28150,28150,28150,0
20240223,154100,4420086000,28150,28150,28150,28150,0
20240223,154000,4420086000,28150,28150,28150,28150,0
20240223,153900,4420086000,28150,28150,28150,28150,0
20240223,153800,4420086000,28150,28150,28150,28150,0
20240223,153700,4420086000,28150,28150,28150,28150,0
20240223,153600,4420086000,28150,28150,28150,28150,0
20240223,153500,4420086000,28150,28150,28150,28150,0
20240223,153400,4420086000,28150,28150,28150,28150,0
20240223,153300,4420086000,28150,28150,28150,28150,4894
20240223,153200,4420086000,28150,28150,28150,28150,0
20240223,153100,4420086000,28150,28150,28150,28150,0
20240223,153000,4420086000,28150,28150,28150,28150,4894
20240223,152900,4282319900,28150,28150,28150,28150,0
20240223,152800,4282319900,28150,28150,28150,28150,0
20240223,152700,4282319900,28150,28150,28150,28150,0
20240223,152600,4282319900,28150,28150,28150,28150,0
20240223,152500,4282319900,28150,28150,28150,28150,0
20240223,152400,4282319900,28150,28150,28150,28150,0
20240223,152300,4282319900,28150,28150,28150,28150,0
20240223,152200,4282319900,28150,28150,28150,28150,0
20240223,152100,4282319900,28150,28150,28150,28150,0
20240223,152000,4282319900,28150,28150,28150,28150,0
20240223,151900,4282319900,28150,28100,28150,28100,712
20240223,151800,4262303000,28150,28100,28150,28100,183
20240223,151700,4257160200,28150,28150,28150,28100,630
20240223,151600,4239452350,28150,28150,28150,28100,278
20240223,151500,4231635850,28150,28100,28150,28100,239
20240223,151400,4224918100,28150,28100,28150,28100,513
20240223,151300,4210497700,28100,28150,28150,28100,580
20240223,151200,4194195500,28150,28150,28150,28100,641
20240223,151100,4176179850,28100,28100,28150,28100,486
20240223,151000,4162509750,28150,28150,28150,28100,497
20240223,150900,4148534400,28100,28150,28150,28100,268
20240223,150800,4140999800,28150,28150,28150,28100,485
20240223,150700,4127365550,28150,28150,28150,28100,254
20240223,150600,4120225100,28150,28150,28150,28100,651
20240223,150500,4101917800,28150,28100,28150,28050,1933
20240223,150400,4047600100,28050,28100,28100,28050,1185
20240223,150300,4014321950,28100,28050,28100,28050,445
20240223,150200,4001828900,28100,28100,28100,28050,800
20240223,150100,3979376500,28100,28100,28100,28050,300
20240223,150000,3970956150,28100,28050,28100,28050,344
20240223,145900,3961301600,28050,28050,28100,28050,845
20240223,145800,3937596000,28050,28100,28100,28050,168
20240223,145700,3932881300,28050,28150,28150,28050,1217
20240223,145600,3898702450,28150,28100,28150,28050,196
20240223,145500,3893193250,28100,28050,28150,28050,621
20240223,145400,3875758400,28100,28100,28200,28050,3030
20240223,145300,3790563150,28100,28150,28150,28050,523
20240223,145200,3775877600,28100,28100,28150,28050,349
20240223,145100,3766071300,28100,28100,28150,28050,608
20240223,145000,3748985500,28150,28150,28150,28100,270
20240223,144900,3741394800,28150,28150,28150,28100,433
20240223,144800,3729225100,28100,28150,28150,28100,317
20240223,144700,3720312650,28150,28200,28200,28100,448
20240223,144600,3707705250,28150,28150,28200,28150,422
20240223,144500,3695823300,28150,28150,28200,28100,167
20240223,144400,3691126200,28100,28150,28150,28100,613
20240223,144300,3673897750,28100,28150,28150,28100,220
20240223,144200,3667712950,28100,28100,28150,28100,613
20240223,144100,3650483600,28100,28150,28150,28100,1003
20240223,144000,3622255700,28100,28100,28200,28100,481
20240223,143900,3608720750,28150,28100,28150,28100,272
20240223,143800,3601071200,28100,28150,28200,28100,526
20240223,143700,3586287150,28150,28200,28200,28100,275
20240223,143600,3578550750,28200,28100,28200,28100,772
20240223,143500,3556824350,28150,28150,28150,28100,500
20240223,143400,3542769450,28150,28150,28150,28100,478
20240223,143300,3529330900,28100,28100,28200,28100,276
20240223,143200,3521566400,28150,28150,28200,28100,643
20240223,143100,3503479350,28150,28150,28200,28100,345
20240223,143000,3493764900,28150,28150,28200,28150,534
20240223,142900,3478729900,28200,28200,28200,28150,242
20240223,142800,3471915550,28150,28150,28200,28150,302
20240223,142700,3463411400,28100,28150,28150,28100,647
20240223,142600,3445217900,28150,28150,28200,28100,188
20240223,142500,3439930850,28150,28200,28200,28100,561
20240223,142400,3424139350,28150,28150,28200,28100,244
20240223,142300,3417272750,28200,28150,28200,28150,511
20240223,142200,3402884000,28150,28200,28200,28150,211
20240223,142100,3396941550,28150,28150,28200,28100,1327
20240223,142000,3359628950,28200,28200,28200,28150,250
20240223,141900,3352586300,28150,28150,28200,28100,571
20240223,141800,3336521600,28100,28150,28200,28100,254
20240223,141700,3329377450,28100,28150,28200,28100,511
20240223,141600,3314999000,28200,28100,28200,28100,217
20240223,141500,3308892300,28150,28200,28200,28100,492
20240223,141400,3295048750,28200,28150,28200,28100,157
20240223,141300,3290629000,28200,28200,28200,28100,304
20240223,141200,3282067200,28200,28150,28200,28150,479
20240223,141100,3268580100,28150,28100,28200,28100,236
20240223,141000,3261942150,28200,28200,28200,28100,614
20240223,140900,3244659000,28150,28200,28200,28150,210
20240223,140800,3238744500,28150,28150,28200,28150,741
20240223,140700,3217877950,28200,28150,28200,28150,200
20240223,140600,3212246350,28150,28200,28200,28150,811
20240223,140500,3189413350,28150,28150,28200,28150,273
20240223,140400,3181725500,28200,28150,28200,28150,535
20240223,140300,3166664100,28150,28150,28200,28100,1040
20240223,140200,3137386550,28200,28150,28200,28150,486
20240223,140100,3123703450,28200,28200,28200,28150,240
20240223,140000,3116945150,28200,28200,28200,28150,438
20240223,135900,3104612950,28200,28200,28200,28150,283
20240223,135800,3096644200,28150,28200,28200,28150,296
20240223,135700,3088306800,28200,28150,28250,28150,455
20240223,135600,3075483250,28150,28200,28200,28150,348
20240223,135500,3065681700,28200,28150,28200,28150,426
20240223,135400,3053686500,28150,28150,28200,28150,315
20240223,135300,3044818300,28200,28200,28200,28150,411
20240223,135200,3033245150,28200,28200,28200,28150,350
20240223,135100,3023386950,28200,28200,28200,28150,518
20240223,135000,3008803200,28150,28150,28250,28150,350
20240223,134900,2998944500,28150,28150,28200,28150,500
20240223,134800,2984864100,28150,28150,28250,28150,798
20240223,134700,2962372900,28200,28250,28250,28150,1015
20240223,134600,2933751100,28250,28250,28250,28200,253
20240223,134500,2926611150,28200,28250,28250,28200,593
20240223,134400,2909883050,28250,28250,28250,28200,194
20240223,134300,2904409500,28200,28250,28250,28200,425
20240223,134200,2892416000,28250,28250,28300,28200,585
20240223,134100,2875890850,28250,28200,28250,28200,143
20240223,134000,2871854550,28300,28250,28300,28200,133
20240223,133900,2868097350,28250,28300,28300,28200,1235
20240223,133800,2833209350,28250,28300,28300,28250,337
20240223,133700,2823682850,28300,28250,28300,28250,565
20240223,133600,2807719550,28300,28300,28300,28250,96
20240223,133500,2805005000,28250,28300,28300,28250,152
20240223,133400,2800705800,28300,28300,28300,28250,180
20240223,133300,2795615500,28300,28300,28300,28250,97
20240223,133200,2792871750,28300,28300,28300,28250,193
20240223,133100,2787413250,28300,28300,28300,28250,79
20240223,133000,2785179750,28300,28200,28300,28200,139
20240223,132900,2781252900,28250,28250,28300,28250,1108
20240223,132800,2749949950,28250,28250,28250,28250,45
20240223,132700,2748678700,28250,28250,28250,28200,254
20240223,132600,2741508150,28250,28250,28250,28250,29
20240223,132500,2740688900,28200,28250,28250,28200,1364
20240223,132400,2702221400,28250,28250,28250,28250,156
20240223,132300,2697814400,28200,28250,28250,28200,223
20240223,132200,2691518050,28250,28250,28250,28200,176
20240223,132100,2686548500,28200,28250,28250,28200,184
20240223,132000,2681354200,28250,28250,28250,28200,162
20240223,131900,2676781650,28200,28200,28250,28200,59
20240223,131800,2675116300,28250,28250,28250,28200,263
20240223,131700,2667691050,28250,28250,28250,28200,101
20240223,131600,2664841150,28250,28250,28250,28200,131
20240223,131500,2661143700,28250,28250,28250,28200,130
20240223,131400,2657474800,28200,28250,28250,28200,167
20240223,131300,2652763950,28250,28250,28250,28200,118
20240223,131200,2649432700,28250,28200,28250,28200,164
20240223,131100,2644806050,28250,28250,28250,28200,56
20240223,131000,2643225200,28250,28200,28250,28200,125
20240223,130900,2639696700,28250,28250,28250,28200,133
20240223,130800,2635944350,28250,28250,28250,28200,105
20240223,130700,2632981350,28250,28200,28250,28200,161
20240223,130600,2628437200,28200,28250,28250,28200,403
20240223,130500,2617069850,28250,28200,28250,28200,177
20240223,130400,2612076900,28200,28200,28250,28200,298
20240223,130300,2603671400,28200,28250,28250,28200,450
20240223,130200,2590979150,28200,28250,28250,28200,159
20240223,130100,2586492400,28250,28250,28250,28200,107
20240223,130000,2583472300,28250,28250,28250,28200,168
20240223,125900,2578729800,28250,28250,28250,28200,99
20240223,125800,2575934100,28250,28250,28250,28200,108
20240223,125700,2572886550,28250,28250,28250,28250,34
20240223,125600,2571926050,28250,28250,28250,28200,158
20240223,125500,2567467350,28250,28250,28250,28250,45
20240223,125400,2566196100,28250,28200,28250,28200,118
20240223,125300,2562866000,28250,28250,28250,28200,137
20240223,125200,2558999750,28200,28250,28250,28200,903
20240223,125100,2533533100,28250,28250,28250,28200,135
20240223,125000,2529724050,28250,28250,28250,28200,54
20240223,124900,2528198650,28250,28200,28250,28150,150
20240223,124800,2523968250,28250,28200,28250,28200,260
20240223,124700,2516633800,28250,28250,28250,28200,119
20240223,124600,2513274350,28250,28250,28250,28200,95
20240223,124500,2510593400,28200,28250,28250,28200,100
20240223,124400,2507770850,28250,28250,28250,28200,183
20240223,124300,2502608800,28250,28250,28250,28200,191
20240223,124200,2497221350,28150,28250,28250,28150,194
20240223,124100,2491751350,28250,28200,28250,28150,71
20240223,124000,2489749250,28200,28200,28250,28150,169
20240223,123900,2484989700,28200,28300,28300,28150,1452
20240223,123800,2443997250,28300,28300,28300,28250,1235
20240223,123700,2409106650,28300,28300,28300,28250,77
20240223,123600,2406928700,28300,28300,28300,28250,117
20240223,123500,2403621050,28300,28300,28300,28250,101
20240223,123400,2400764100,28300,28300,28300,28250,196
20240223,123300,2395221950,28300,28300,28300,28250,140
20240223,123200,2391262150,28300,28300,28300,28250,109
20240223,123100,2388180400,28300,28300,28300,28250,167
20240223,123000,2383456750,28300,28250,28300,28250,147
20240223,122900,2379299250,28300,28300,28300,28250,343
20240223,122800,2369595750,28300,28300,28300,28250,303
20240223,122700,2361020900,28300,28250,28300,28250,145
20240223,122600,2356922000,28300,28300,28300,28300,194
20240223,122500,2351431800,28300,28300,28300,28250,164
20240223,122400,2346793500,28300,28300,28300,28250,128
20240223,122300,2343174500,28300,28300,28300,28300,38
20240223,122200,2342099100,28300,28300,28300,28250,142
20240223,122100,2338085000,28300,28300,28300,28250,255
20240223,122000,2330875300,28300,28300,28300,28250,155
20240223,121900,2326492250,28300,28300,28300,28250,79
20240223,121800,2324257950,28250,28350,28350,28250,926
20240223,121700,2298055400,28350,28350,28350,28300,96
20240223,121600,2295336100,28350,28300,28350,28300,85
20240223,121500,2292929900,28300,28300,28350,28250,235
20240223,121400,2286280050,28300,28350,28350,28300,238
20240223,121300,2279540500,28300,28350,28350,28300,227
20240223,121200,2273110550,28350,28350,28350,28300,123
20240223,121100,2269627900,28300,28350,28350,28300,247
20240223,121000,2262631100,28350,28350,28350,28300,85
20240223,120900,2260223350,28350,28350,28350,28300,240
20240223,120800,2253427750,28350,28350,28350,28300,615
20240223,120700,2236018850,28350,28300,28350,28300,103
20240223,120600,2233100150,28350,28350,28350,28300,312
20240223,120500,2224263750,28350,28350,28350,28300,83
20240223,120400,2221911850,28350,28350,28350,28300,114
20240223,120300,2218683650,28350,28300,28350,28300,1067
20240223,120200,2188485650,28300,28300,28300,28250,92
20240223,120100,2185884300,28300,28300,28300,28250,95
20240223,120000,2183199200,28300,28300,28300,28250,123
20240223,115900,2179721900,28300,28350,28350,28300,299
20240223,115800,2171250350,28350,28350,28350,28300,553
20240223,115700,2155597500,28300,28300,28350,28300,642
20240223,115600,2137425400,28300,28300,28300,28250,132
20240223,115500,2133692200,28300,28300,28350,28250,315
20240223,115400,2124779300,28350,28350,28350,28300,67
20240223,115300,2122879900,28350,28350,28350,28250,126
20240223,115200,2119316000,28300,28350,28350,28300,1078
20240223,115100,2088807750,28350,28350,28350,28300,668
20240223,115000,2069898950,28300,28350,28350,28300,185
20240223,114900,2064655400,28300,28350,28350,28300,269
20240223,114800,2057038450,28350,28400,28400,28300,182
20240223,114700,2051882950,28350,28350,28400,28350,708
20240223,114600,2031810900,28350,28400,28400,28300,422
20240223,114500,2019848500,28400,28400,28400,28350,375
20240223,114400,2009213050,28400,28350,28400,28350,169
20240223,114300,2004418350,28350,28400,28400,28350,1407
20240223,114200,1964523300,28400,28350,28400,28300,2981
20240223,114100,1880012600,28350,28350,28350,28300,394
20240223,114000,1868854900,28350,28250,28350,28250,3417
20240223,113900,1772196700,28250,28250,28250,28200,188
20240223,113800,1766889100,28250,28250,28250,28250,107
20240223,113700,1763866350,28250,28200,28250,28200,203
20240223,113600,1758138250,28250,28250,28250,28200,131
20240223,113500,1754440800,28250,28250,28250,28200,256
20240223,113400,1747212250,28250,28250,28250,28200,204
20240223,113300,1741450450,28250,28250,28250,28200,210
20240223,113200,1735524000,28250,28200,28250,28200,322
20240223,113100,1726438900,28200,28200,28200,28150,176
20240223,113000,1721476850,28200,28150,28200,28150,128
20240223,112900,1717870600,28200,28200,28200,28150,158
20240223,112800,1713418500,28200,28150,28200,28150,195
20240223,112700,1707924050,28200,28200,28200,28150,163
20240223,112600,1703332300,28200,28200,28200,28150,401
20240223,112500,1692035050,28150,28200,28200,28150,159
20240223,112400,1687556250,28200,28200,28200,28150,213
20240223,112300,1681556550,28200,28200,28200,28150,393
20240223,112200,1670488550,28150,28150,28200,28150,213
20240223,112100,1664489300,28200,28200,28200,28150,216
20240223,112000,1658404450,28200,28200,28200,28150,565
20240223,111900,1642494950,28150,28150,28200,28150,190
20240223,111800,1637143800,28150,28200,28200,28150,167
20240223,111700,1632439700,28200,28200,28200,28150,237
20240223,111600,1625762100,28200,28200,28200,28150,197
20240223,111500,1620210300,28200,28200,28200,28150,207
20240223,111400,1614376350,28200,28150,28200,28150,167
20240223,111300,1609670650,28150,28250,28250,28150,511
20240223,111200,1595263000,28250,28250,28250,28200,456
20240223,111100,1582399950,28250,28250,28250,28200,146
20240223,111000,1578279050,28250,28250,28250,28200,154
20240223,110900,1573931950,28250,28200,28250,28200,249
20240223,110800,1566903250,28200,28250,28250,28200,160
20240223,110700,1562388650,28250,28250,28250,28200,167
20240223,110600,1557675800,28250,28250,28250,28200,243
20240223,110500,1550816350,28250,28250,28250,28150,135
20240223,110400,1547008350,28200,28150,28200,28150,1088
20240223,110300,1516329050,28200,28200,28200,28150,225
20240223,110200,1509989350,28200,28200,28250,28200,1904
20240223,110100,1456290450,28250,28250,28250,28200,868
20240223,110000,1431805850,28250,28250,28300,28200,228
20240223,105900,1425364650,28250,28300,28300,28250,225
20240223,105800,1419003150,28300,28300,28300,28250,324
20240223,105700,1409843200,28300,28250,28300,28250,241
20240223,105600,1403028200,28300,28300,28300,28250,163
20240223,105500,1398419100,28300,28250,28300,28250,263
20240223,105400,1390982350,28250,28250,28300,28250,160
20240223,105300,1386457550,28300,28300,28300,28250,234
20240223,105200,1379840550,28250,28250,28300,28250,545
20240223,105100,1364419850,28300,28300,28300,28250,204
20240223,105000,1358652800,28300,28250,28300,28250,240
20240223,104900,1351865950,28300,28300,28300,28250,284
20240223,104800,1343831150,28300,28300,28350,28250,705
20240223,104700,1323880900,28300,28300,28300,28250,104
20240223,104600,1320940000,28300,28300,28300,28250,566
20240223,104500,1304925650,28300,28250,28300,28250,201
20240223,104400,1299241050,28300,28250,28300,28250,738
20240223,104300,1278361700,28250,28250,28250,28200,269
20240223,104200,1270765850,28250,28300,28300,28200,220
20240223,104100,1264550150,28300,28250,28300,28200,1318
20240223,104000,1227319950,28250,28200,28250,28150,1017
20240223,103900,1198639300,28200,28200,28200,28100,171
20240223,103800,1193824000,28150,28100,28200,28100,321
20240223,103700,1184781400,28200,28200,28200,28100,221
20240223,103600,1178555450,28150,28200,28200,28100,243
20240223,103500,1171713450,28150,28200,28200,28100,94
20240223,103400,1169065300,28200,28200,28200,28100,310
20240223,103300,1160339150,28200,28200,28200,28100,117
20240223,103200,1157044250,28200,28200,28200,28100,326
20240223,103100,1147860900,28200,28150,28200,28100,161
20240223,103000,1143325700,28200,28100,28200,28100,114
20240223,102900,1140118800,28150,28100,28200,28100,236
20240223,102800,1133474950,28150,28150,28150,28100,107
20240223,102700,1130465150,28150,28150,28200,28150,35
20240223,102600,1129479600,28100,28100,28150,28100,91
20240223,102500,1126921400,28150,28200,28200,28150,103
20240223,102400,1124021650,28100,28200,28200,28100,182
20240223,102300,1118901400,28100,28100,28200,28100,55
20240223,102200,1117355000,28100,28150,28200,28100,282
20240223,102100,1109420000,28100,28100,28200,28100,82
20240223,102000,1107115100,28100,28150,28200,28100,97
20240223,101900,1104387400,28150,28150,28200,28100,154
20240223,101800,1100053150,28150,28150,28150,28100,357
20240223,101700,1090003750,28200,28200,28200,28150,66
20240223,101600,1088145250,28200,28150,28200,28150,92
20240223,101500,1085555150,28150,28150,28150,28100,162
20240223,101400,1080997050,28150,28100,28150,28100,283
20240223,101300,1073031750,28150,28150,28150,28100,211
20240223,101200,1067092150,28150,28150,28150,28100,43
20240223,101100,1065883550,28100,28100,28150,28100,57
20240223,101000,1064281200,28150,28150,28150,28100,271
20240223,100900,1056660750,28150,28100,28150,28100,123
20240223,100800,1053199450,28150,28150,28150,28150,33
20240223,100700,1052270500,28150,28150,28150,28100,113
20240223,100600,1049092750,28150,28100,28150,28100,88
20240223,100500,1046619100,28100,28150,28150,28050,1913
20240223,100400,992861550,28100,28100,28150,28100,218
20240223,100300,986729900,28100,28150,28150,28100,116
20240223,100200,983466650,28150,28100,28150,28100,87
20240223,100100,981021400,28150,28100,28150,28100,151
20240223,100000,976777950,28150,28100,28150,28100,157
20240223,095900,972365650,28150,28150,28150,28150,8
20240223,095800,972140450,28150,28150,28150,28100,43
20240223,095700,970931450,28150,28150,28150,28100,547
20240223,095600,955534550,28150,28150,28150,28150,178
20240223,095500,950523850,28100,28150,28150,28100,84
20240223,095400,948160450,28100,28150,28150,28100,76
20240223,095300,946024050,28100,28150,28150,28100,38
20240223,095200,944955700,28100,28100,28150,28100,337
20240223,095100,935485700,28050,28100,28150,28050,149
20240223,095000,931299400,28100,28100,28150,28100,35
20240223,094900,930315600,28200,28150,28200,28150,54
20240223,094800,928795200,28150,28100,28150,28050,1503
20240223,094700,886561750,28100,28100,28100,28100,39
20240223,094600,885465850,28050,28100,28100,28050,93
20240223,094500,882856850,28050,28050,28100,28050,1077
20240223,094400,852640450,28100,28100,28100,28100,48
20240223,094300,851291650,28100,28100,28100,28050,83
20240223,094200,848961000,28100,28050,28100,28050,35
20240223,094100,847978350,28050,28100,28100,28050,1774
20240223,094000,798148850,28100,28100,28150,28100,264
20240223,093900,790730050,28100,28150,28150,28100,32
20240223,093800,789830400,28150,28200,28200,28100,3201
20240223,093700,699748050,28200,28200,28200,28200,18
20240223,093600,699240450,28200,28150,28200,28150,47
20240223,093500,697916600,28150,28200,28200,28150,1504
20240223,093400,655525900,28200,28250,28250,28200,295
20240223,093300,647203050,28250,28250,28250,28250,61
20240223,093200,645479800,28300,28250,28300,28200,643
20240223,093100,627315150,28250,28200,28250,28200,54
20240223,093000,625791150,28250,28250,28250,28250,273
20240223,092900,618078900,28250,28300,28300,28200,296
20240223,092800,609716350,28300,28250,28300,28250,194
20240223,092700,604235550,28200,28250,28300,28200,470
20240223,092600,590958900,28300,28300,28350,28300,1507
20240223,092500,548310450,28300,28300,28350,28250,1610
20240223,092400,502750400,28300,28300,28300,28250,1218
20240223,092300,468286200,28300,28250,28300,28250,32
20240223,092200,467381100,28250,28250,28300,28250,59
20240223,092100,465714050,28200,28150,28300,28150,1714
20240223,092000,417353650,28200,28200,28200,28200,6
20240223,091900,417184450,28200,28200,28200,28150,110
20240223,091800,414085200,28150,28200,28250,28150,182
20240223,091700,408953100,28150,28250,28250,28150,1975
20240223,091600,353257050,28200,28250,28250,28200,145
20240223,091500,349165000,28200,28250,28250,28200,408
20240223,091400,337640150,28250,28250,28300,28200,589
20240223,091300,320990000,28250,28200,28250,28200,170
20240223,091200,316195000,28200,28200,28200,28150,571
20240223,091100,300104000,28200,28150,28200,28150,909
20240223,091000,274511550,28150,28100,28150,28100,902
20240223,090900,249125950,28150,28100,28150,28050,1391
20240223,090800,210039500,28100,28050,28100,28050,197
20240223,090700,204505550,28100,28100,28100,28100,181
20240223,090600,199419450,28100,28200,28200,28050,2132
20240223,090500,139455250,28150,28150,28200,28150,216
20240223,090400,133365900,28150,28200,28200,28150,997
20240223,090300,105294850,28200,28150,28250,28150,124
20240223,090200,101802500,28200,28250,28250,28200,242
20240223,090100,94977750,28250,28200,28250,28150,362
20240223,090000,84773950,28250,28450,28450,28150,2996