KissMeData/001120/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,183300,6492976550,26700,26700,26700,26700,8239
20240227,183200,6492976550,26700,26700,26700,26700,0
20240227,183100,6492976550,26700,26700,26700,26700,0
20240227,183000,6492976550,26700,26700,26700,26700,0
20240227,182900,6492976550,26700,26700,26700,26700,0
20240227,182800,6492976550,26700,26700,26700,26700,0
20240227,182700,6492976550,26700,26700,26700,26700,0
20240227,182600,6492976550,26700,26700,26700,26700,0
20240227,182500,6492976550,26700,26700,26700,26700,0
20240227,182400,6492976550,26700,26700,26700,26700,0
20240227,182300,6492976550,26700,26700,26700,26700,0
20240227,182200,6492976550,26700,26700,26700,26700,0
20240227,182100,6492976550,26700,26700,26700,26700,0
20240227,182000,6492976550,26700,26700,26700,26700,0
20240227,181900,6492976550,26700,26700,26700,26700,0
20240227,181800,6492976550,26700,26700,26700,26700,0
20240227,181700,6492976550,26700,26700,26700,26700,0
20240227,181600,6492976550,26700,26700,26700,26700,0
20240227,181500,6492976550,26700,26700,26700,26700,0
20240227,181400,6492976550,26700,26700,26700,26700,0
20240227,181300,6492976550,26700,26700,26700,26700,0
20240227,181200,6492976550,26700,26700,26700,26700,0
20240227,181100,6492976550,26700,26700,26700,26700,0
20240227,181000,6492976550,26700,26700,26700,26700,0
20240227,180900,6492976550,26700,26700,26700,26700,0
20240227,180800,6492976550,26700,26700,26700,26700,0
20240227,180700,6492976550,26700,26700,26700,26700,0
20240227,180600,6492976550,26700,26700,26700,26700,0
20240227,180500,6492976550,26700,26700,26700,26700,0
20240227,180400,6492976550,26700,26700,26700,26700,0
20240227,180300,6492976550,26700,26700,26700,26700,8239
20240227,180200,6492976550,26700,26700,26700,26700,0
20240227,180100,6492976550,26700,26700,26700,26700,0
20240227,180000,6492976550,26700,26700,26700,26700,0
20240227,175900,6492976550,26700,26700,26700,26700,0
20240227,175800,6492976550,26700,26700,26700,26700,0
20240227,175700,6492976550,26700,26700,26700,26700,0
20240227,175600,6492976550,26700,26700,26700,26700,0
20240227,175500,6492976550,26700,26700,26700,26700,0
20240227,175400,6492976550,26700,26700,26700,26700,0
20240227,175300,6492976550,26700,26700,26700,26700,0
20240227,175200,6492976550,26700,26700,26700,26700,0
20240227,175100,6492976550,26700,26700,26700,26700,0
20240227,175000,6492976550,26700,26700,26700,26700,0
20240227,174900,6492976550,26700,26700,26700,26700,0
20240227,174800,6492976550,26700,26700,26700,26700,0
20240227,174700,6492976550,26700,26700,26700,26700,0
20240227,174600,6492976550,26700,26700,26700,26700,0
20240227,174500,6492976550,26700,26700,26700,26700,0
20240227,174400,6492976550,26700,26700,26700,26700,0
20240227,174300,6492976550,26700,26700,26700,26700,0
20240227,174200,6492976550,26700,26700,26700,26700,0
20240227,174100,6492976550,26700,26700,26700,26700,0
20240227,174000,6492976550,26700,26700,26700,26700,0
20240227,173900,6492976550,26700,26700,26700,26700,0
20240227,173800,6492976550,26700,26700,26700,26700,0
20240227,173700,6492976550,26700,26700,26700,26700,0
20240227,173600,6492976550,26700,26700,26700,26700,0
20240227,173500,6492976550,26700,26700,26700,26700,0
20240227,173400,6492976550,26700,26700,26700,26700,0
20240227,173300,6492976550,26700,26700,26700,26700,8239
20240227,173200,6492976550,26700,26700,26700,26700,0
20240227,173100,6492976550,26700,26700,26700,26700,0
20240227,173000,6492976550,26700,26700,26700,26700,0
20240227,172900,6492976550,26700,26700,26700,26700,0
20240227,172800,6492976550,26700,26700,26700,26700,0
20240227,172700,6492976550,26700,26700,26700,26700,0
20240227,172600,6492976550,26700,26700,26700,26700,0
20240227,172500,6492976550,26700,26700,26700,26700,0
20240227,172400,6492976550,26700,26700,26700,26700,0
20240227,172300,6492976550,26700,26700,26700,26700,0
20240227,172200,6492976550,26700,26700,26700,26700,0
20240227,172100,6492976550,26700,26700,26700,26700,0
20240227,172000,6492976550,26700,26700,26700,26700,0
20240227,171900,6492976550,26700,26700,26700,26700,0
20240227,171800,6492976550,26700,26700,26700,26700,0
20240227,171700,6492976550,26700,26700,26700,26700,0
20240227,171600,6492976550,26700,26700,26700,26700,0
20240227,171500,6492976550,26700,26700,26700,26700,0
20240227,171400,6492976550,26700,26700,26700,26700,0
20240227,171300,6492976550,26700,26700,26700,26700,0
20240227,171200,6492976550,26700,26700,26700,26700,0
20240227,171100,6492976550,26700,26700,26700,26700,0
20240227,171000,6492976550,26700,26700,26700,26700,0
20240227,170900,6492976550,26700,26700,26700,26700,0
20240227,170800,6492976550,26700,26700,26700,26700,0
20240227,170700,6492976550,26700,26700,26700,26700,0
20240227,170600,6492976550,26700,26700,26700,26700,0
20240227,170500,6492976550,26700,26700,26700,26700,0
20240227,170400,6492976550,26700,26700,26700,26700,0
20240227,170300,6492976550,26700,26700,26700,26700,8239
20240227,170200,6492976550,26700,26700,26700,26700,0
20240227,170100,6492976550,26700,26700,26700,26700,0
20240227,170000,6492976550,26700,26700,26700,26700,0
20240227,165900,6492976550,26700,26700,26700,26700,0
20240227,165800,6492976550,26700,26700,26700,26700,0
20240227,165700,6492976550,26700,26700,26700,26700,0
20240227,165600,6492976550,26700,26700,26700,26700,0
20240227,165500,6492976550,26700,26700,26700,26700,0
20240227,165400,6492976550,26700,26700,26700,26700,0
20240227,165300,6492976550,26700,26700,26700,26700,0
20240227,165200,6492976550,26700,26700,26700,26700,0
20240227,165100,6492976550,26700,26700,26700,26700,0
20240227,165000,6492976550,26700,26700,26700,26700,0
20240227,164900,6492976550,26700,26700,26700,26700,0
20240227,164800,6492976550,26700,26700,26700,26700,0
20240227,164700,6492976550,26700,26700,26700,26700,0
20240227,164600,6492976550,26700,26700,26700,26700,0
20240227,164500,6492976550,26700,26700,26700,26700,0
20240227,164400,6492976550,26700,26700,26700,26700,0
20240227,164300,6492976550,26700,26700,26700,26700,0
20240227,164200,6492976550,26700,26700,26700,26700,0
20240227,164100,6492976550,26700,26700,26700,26700,0
20240227,164000,6492976550,26700,26700,26700,26700,0
20240227,163900,6492976550,26700,26700,26700,26700,0
20240227,163800,6492976550,26700,26700,26700,26700,0
20240227,163700,6492976550,26700,26700,26700,26700,0
20240227,163600,6492976550,26700,26700,26700,26700,0
20240227,163500,6492976550,26700,26700,26700,26700,0
20240227,163400,6492976550,26700,26700,26700,26700,0
20240227,163300,6492976550,26700,26700,26700,26700,8239
20240227,163200,6492976550,26700,26700,26700,26700,0
20240227,163100,6492976550,26700,26700,26700,26700,0
20240227,163000,6492976550,26700,26700,26700,26700,0
20240227,162900,6492976550,26700,26700,26700,26700,0
20240227,162800,6492976550,26700,26700,26700,26700,0
20240227,162700,6492976550,26700,26700,26700,26700,0
20240227,162600,6492976550,26700,26700,26700,26700,0
20240227,162500,6492976550,26700,26700,26700,26700,0
20240227,162400,6492976550,26700,26700,26700,26700,0
20240227,162300,6492976550,26700,26700,26700,26700,0
20240227,162200,6492976550,26700,26700,26700,26700,0
20240227,162100,6492976550,26700,26700,26700,26700,0
20240227,162000,6492976550,26700,26700,26700,26700,0
20240227,161900,6492976550,26700,26700,26700,26700,0
20240227,161800,6492976550,26700,26700,26700,26700,0
20240227,161700,6492976550,26700,26700,26700,26700,0
20240227,161600,6492976550,26700,26700,26700,26700,0
20240227,161500,6492976550,26700,26700,26700,26700,0
20240227,161400,6492976550,26700,26700,26700,26700,0
20240227,161300,6492976550,26700,26700,26700,26700,0
20240227,161200,6492976550,26700,26700,26700,26700,0
20240227,161100,6492976550,26700,26700,26700,26700,0
20240227,161000,6492976550,26700,26700,26700,26700,0
20240227,160900,6492976550,26700,26700,26700,26700,0
20240227,160800,6492976550,26700,26700,26700,26700,0
20240227,160700,6492976550,26700,26700,26700,26700,0
20240227,160600,6492976550,26700,26700,26700,26700,0
20240227,160500,6492976550,26700,26700,26700,26700,0
20240227,160400,6492976550,26700,26700,26700,26700,0
20240227,160300,6492976550,26700,26700,26700,26700,8239
20240227,160200,6492976550,26700,26700,26700,26700,0
20240227,160100,6492976550,26700,26700,26700,26700,0
20240227,160000,6492976550,26700,26700,26700,26700,0
20240227,155900,6492976550,26700,26700,26700,26700,0
20240227,155800,6492976550,26700,26700,26700,26700,0
20240227,155700,6492976550,26700,26700,26700,26700,0
20240227,155600,6492976550,26700,26700,26700,26700,0
20240227,155500,6492976550,26700,26700,26700,26700,0
20240227,155400,6492976550,26700,26700,26700,26700,0
20240227,155300,6492976550,26700,26700,26700,26700,0
20240227,155200,6492976550,26700,26700,26700,26700,0
20240227,155100,6492976550,26700,26700,26700,26700,0
20240227,155000,6492976550,26700,26700,26700,26700,0
20240227,154900,6492976550,26700,26700,26700,26700,0
20240227,154800,6492976550,26700,26700,26700,26700,0
20240227,154700,6492976550,26700,26700,26700,26700,0
20240227,154600,6492976550,26700,26700,26700,26700,0
20240227,154500,6492976550,26700,26700,26700,26700,0
20240227,154400,6492976550,26700,26700,26700,26700,0
20240227,154300,6492976550,26700,26700,26700,26700,0
20240227,154200,6492976550,26700,26700,26700,26700,0
20240227,154100,6492976550,26700,26700,26700,26700,0
20240227,154000,6492976550,26700,26700,26700,26700,0
20240227,153900,6492976550,26700,26700,26700,26700,0
20240227,153800,6492976550,26700,26700,26700,26700,0
20240227,153700,6492976550,26700,26700,26700,26700,0
20240227,153600,6492976550,26700,26700,26700,26700,0
20240227,153500,6492976550,26700,26700,26700,26700,0
20240227,153400,6492976550,26700,26700,26700,26700,0
20240227,153300,6492976550,26700,26700,26700,26700,8239
20240227,153200,6492976550,26700,26700,26700,26700,0
20240227,153100,6492976550,26700,26700,26700,26700,0
20240227,153000,6492976550,26700,26700,26700,26700,8239
20240227,152900,6272995250,26750,26750,26750,26750,0
20240227,152800,6272995250,26750,26750,26750,26750,0
20240227,152700,6272995250,26750,26750,26750,26750,0
20240227,152600,6272995250,26750,26750,26750,26750,0
20240227,152500,6272995250,26750,26750,26750,26750,0
20240227,152400,6272995250,26750,26750,26750,26750,0
20240227,152300,6272995250,26750,26750,26750,26750,0
20240227,152200,6272995250,26750,26750,26750,26750,0
20240227,152100,6272995250,26750,26750,26750,26750,0
20240227,152000,6272995250,26750,26750,26750,26750,0
20240227,151900,6272995250,26750,26800,26800,26750,1157
20240227,151800,6241998000,26800,26800,26850,26800,67
20240227,151700,6240201750,26850,26750,26850,26750,413
20240227,151600,6229114350,26800,26800,26800,26800,529
20240227,151500,6214937150,26800,26800,26800,26750,186
20240227,151400,6209956100,26800,26800,26800,26750,110
20240227,151300,6207010300,26800,26800,26800,26750,95
20240227,151200,6204464400,26800,26750,26800,26750,569
20240227,151100,6189242100,26750,26750,26800,26750,774
20240227,151000,6168537550,26800,26750,26800,26750,966
20240227,150900,6142648900,26750,26800,26800,26750,27
20240227,150800,6141926550,26800,26800,26800,26800,101
20240227,150700,6139219750,26800,26800,26800,26750,43
20240227,150600,6138067400,26750,26800,26800,26750,221
20240227,150500,6132155100,26750,26800,26800,26750,4679
20240227,150400,6006991800,26800,26800,26800,26800,214
20240227,150300,6001256600,26800,26800,26800,26750,218
20240227,150200,5995421700,26800,26800,26800,26750,59
20240227,150100,5993841050,26800,26800,26800,26750,205
20240227,150000,5988352000,26800,26800,26800,26750,511
20240227,145900,5974662100,26850,26800,26850,26800,108
20240227,145800,5971767600,26850,26800,26850,26750,517
20240227,145700,5957911950,26800,26800,26800,26800,51
20240227,145600,5956545150,26750,26750,26800,26700,1765
20240227,145500,5909332250,26750,26700,26750,26700,3144
20240227,145400,5825350500,26700,26700,26750,26700,569
20240227,145300,5810131950,26700,26750,26750,26700,689
20240227,145200,5791701450,26750,26750,26750,26750,33
20240227,145100,5790818700,26750,26750,26750,26650,3379
20240227,145000,5700600300,26700,26750,26750,26700,175
20240227,144900,5695926800,26700,26750,26750,26700,271
20240227,144800,5688681250,26750,26750,26750,26700,1269
20240227,144700,5654793500,26750,26700,26750,26700,206
20240227,144600,5649292450,26700,26750,26750,26700,1954
20240227,144500,5597118100,26700,26700,26750,26700,589
20240227,144400,5581389950,26750,26700,26750,26700,489
20240227,144300,5568321900,26700,26700,26750,26700,2441
20240227,144200,5503142000,26700,26750,26750,26700,334
20240227,144100,5494222800,26700,26750,26750,26700,4465
20240227,144000,5374836600,26750,26850,26850,26750,1463
20240227,143900,5335623500,26800,26850,26850,26800,4896
20240227,143800,5204215400,26850,26850,26850,26800,114
20240227,143700,5201154750,26850,26850,26850,26850,13
20240227,143600,5200805700,26800,26800,26800,26800,73
20240227,143500,5198849300,26850,26800,26850,26800,434
20240227,143400,5187201600,26850,26850,26850,26800,18
20240227,143300,5186718400,26800,26800,26800,26800,230
20240227,143200,5180554400,26800,26800,26800,26800,1014
20240227,143100,5153379200,26850,26850,26850,26800,7
20240227,143000,5153191350,26850,26850,26850,26800,69
20240227,142900,5151338900,26850,26850,26850,26800,23
20240227,142800,5150722350,26850,26850,26850,26800,141
20240227,142700,5146936600,26850,26800,26850,26800,158
20240227,142600,5142694400,26850,26800,26850,26800,181
20240227,142500,5137834750,26800,26850,26850,26800,26
20240227,142400,5137136800,26850,26850,26850,26800,165
20240227,142300,5132706650,26850,26900,26900,26850,544
20240227,142200,5118099350,26900,26900,26900,26850,14
20240227,142100,5117722950,26900,26850,26900,26850,6
20240227,142000,5117561750,26900,26900,26900,26900,22
20240227,141900,5116969950,26900,26850,26900,26850,26
20240227,141800,5116271750,26900,26900,26900,26900,262
20240227,141700,5109223950,26900,26850,26900,26850,231
20240227,141600,5103021300,26900,26900,26900,26850,10
20240227,141500,5102752450,26900,26900,26900,26900,10
20240227,141400,5102483450,26850,26850,26850,26850,206
20240227,141300,5096952350,26900,26850,26900,26850,69
20240227,141200,5095099600,26900,26900,26900,26850,63
20240227,141100,5093405900,26900,26850,26900,26850,228
20240227,141000,5087284050,26900,26900,26900,26850,54
20240227,140900,5085833500,26900,26900,26900,26900,22
20240227,140800,5085241700,26900,26850,26900,26800,382
20240227,140700,5074985050,26900,26900,26950,26900,2253
20240227,140600,5014374300,26950,26900,26950,26900,328
20240227,140500,5005551000,26950,26900,26950,26900,412
20240227,140400,4994468100,26900,26850,26900,26800,565
20240227,140300,4979297950,26850,26750,26850,26750,7225
20240227,140200,4785722300,26750,26750,26750,26750,3020
20240227,140100,4704937300,26800,26800,26800,26750,179
20240227,140000,4700142550,26800,26800,26800,26750,242
20240227,135900,4693658750,26800,26800,26800,26750,50
20240227,135800,4692321100,26800,26800,26800,26750,317
20240227,135700,4683838000,26800,26800,26800,26750,34
20240227,135600,4682928000,26800,26800,26800,26750,147
20240227,135500,4678991050,26800,26750,26800,26750,357
20240227,135400,4669440400,26800,26750,26800,26750,512
20240227,135300,4655734300,26800,26750,26800,26750,1526
20240227,135200,4614912050,26800,26750,26800,26750,1508
20240227,135100,4574567300,26800,26800,26800,26750,41
20240227,135000,4573469950,26750,26850,26850,26750,1484
20240227,134900,4533700800,26850,26850,26850,26800,461
20240227,134800,4521337050,26800,26800,26850,26750,1234
20240227,134700,4488241400,26800,26800,26800,26750,1169
20240227,134600,4456914650,26800,26800,26800,26750,669
20240227,134500,4439015650,26800,26950,26950,26750,11497
20240227,134400,4130511500,26950,26950,26950,26900,1500
20240227,134300,4090159650,26950,26950,26950,26900,141
20240227,134200,4086366000,26950,26950,26950,26900,581
20240227,134100,4070734400,26950,26950,26950,26900,6026
20240227,134000,3908473200,27000,26950,27000,26950,1801
20240227,133900,3859935550,27000,26950,27000,26950,1154
20240227,133800,3828812850,27000,27000,27000,26950,141
20240227,133700,3825010700,27000,27000,27000,26950,147
20240227,133600,3821042950,27050,27000,27050,26950,429
20240227,133500,3809461050,27050,27050,27050,26950,4941
20240227,133400,3676025600,27050,27050,27050,27000,63
20240227,133300,3674322700,27050,27100,27100,27000,281
20240227,133200,3666712800,27100,27000,27100,27000,594
20240227,133100,3650673900,27050,27050,27050,27000,241
20240227,133000,3644160850,27000,27050,27050,27000,3942
20240227,132900,3537725950,27050,27050,27100,27050,284
20240227,132800,3530039450,27000,27000,27050,27000,59
20240227,132700,3528445900,27000,27000,27050,27000,77
20240227,132600,3526365850,27050,27050,27050,27000,162
20240227,132500,3521984950,27050,27050,27050,27000,321
20240227,132400,3513304250,27050,27000,27050,27000,304
20240227,132300,3505083600,27000,27000,27050,27000,256
20240227,132200,3498171400,27000,27000,27000,27000,80
20240227,132100,3496011400,27050,27000,27050,27000,71
20240227,132000,3494093350,27050,27050,27050,27000,74
20240227,131900,3492092850,27050,27050,27050,27000,214
20240227,131800,3486306500,27000,27000,27050,27000,219
20240227,131700,3480385350,27050,27050,27050,27000,1244
20240227,131600,3446736350,27050,27000,27050,27000,193
20240227,131500,3441520400,27000,27050,27050,27000,66
20240227,131400,3439737550,27000,27050,27050,27000,1799
20240227,131300,3391163900,27050,27050,27100,27000,2886
20240227,131200,3313099050,27100,27050,27100,27050,92
20240227,131100,3310608150,27050,27100,27100,27050,38
20240227,131000,3309579750,27050,27050,27100,27050,249
20240227,130900,3302844200,27050,27100,27100,27050,31
20240227,130800,3302005250,27050,27100,27100,27050,122
20240227,130700,3298705050,27050,27100,27100,27050,55
20240227,130600,3297216900,27050,27050,27050,27050,23
20240227,130500,3296594750,27050,27100,27100,27050,261
20240227,130400,3289526100,27100,27050,27100,27050,62
20240227,130300,3287848250,27050,27050,27100,27050,27
20240227,130200,3287117850,27050,27100,27100,27050,68
20240227,130100,3285278350,27100,27100,27100,27100,86
20240227,130000,3282947750,27100,27100,27100,27100,162
20240227,125900,3278557550,27050,27100,27100,27050,3010
20240227,125800,3197136700,27050,27100,27100,27050,1021
20240227,125700,3169475100,27100,27100,27100,27100,3
20240227,125600,3169393800,27100,27050,27100,27050,18
20240227,125500,3168906200,27100,27100,27100,27050,149
20240227,125400,3164869800,27100,27100,27100,27100,198
20240227,125300,3159504000,27100,27100,27100,27050,13
20240227,125200,3159151850,27100,27100,27150,27100,383
20240227,125100,3148772500,27100,27100,27150,27100,568
20240227,125000,3133379650,27150,27150,27150,27100,233
20240227,124900,3127053900,27150,27150,27150,27150,1
20240227,124800,3127026750,27150,27150,27150,27150,19
20240227,124700,3126510900,27150,27100,27150,27100,11
20240227,124600,3126212400,27100,27150,27150,27100,53
20240227,124500,3124773500,27150,27150,27150,27150,0
20240227,124400,3124773500,27150,27100,27150,27100,39
20240227,124300,3123714800,27150,27150,27150,27150,29
20240227,124200,3122927450,27150,27150,27150,27150,19
20240227,124100,3122411600,27150,27200,27200,27150,555
20240227,124000,3107333600,27150,27150,27150,27150,949
20240227,123900,3081568250,27150,27150,27150,27150,12
20240227,123800,3081242450,27150,27150,27150,27150,22
20240227,123700,3080645150,27100,27100,27150,27100,11
20240227,123600,3080346800,27150,27150,27150,27150,0
20240227,123500,3080346800,27150,27150,27150,27150,8
20240227,123400,3080129600,27150,27100,27150,27100,151
20240227,123300,3076037100,27100,27100,27100,27050,1342
20240227,123200,3039669450,27050,27100,27100,27050,209
20240227,123100,3034006300,27050,27100,27100,27050,61
20240227,123000,3032353350,27050,27100,27100,27050,20
20240227,122900,3031811750,27100,27100,27100,27100,42
20240227,122800,3030673550,27100,27100,27100,27050,90
20240227,122700,3028234700,27050,27050,27050,27050,1
20240227,122600,3028207650,27050,27050,27050,27050,67
20240227,122500,3026395300,27100,27050,27100,27050,35
20240227,122400,3025447500,27100,27050,27100,27050,101
20240227,122300,3022715200,27100,27050,27100,27050,32
20240227,122200,3021848400,27050,27050,27050,27050,3
20240227,122100,3021767250,27050,27100,27100,27050,7
20240227,122000,3021577850,27100,27050,27100,27050,45
20240227,121900,3020360350,27050,27100,27100,27050,14
20240227,121800,3019981600,27100,27100,27100,27050,49
20240227,121700,3018653800,27100,27100,27100,27100,1
20240227,121600,3018626700,27100,27050,27100,27050,72
20240227,121500,3016675950,27100,27100,27100,27100,25
20240227,121400,3015998450,27100,27100,27100,27100,36
20240227,121300,3015022850,27050,27100,27100,27050,16
20240227,121200,3014589400,27100,27100,27100,27100,48
20240227,121100,3013288600,27100,27100,27100,27100,3
20240227,121000,3013207300,27050,27050,27050,27050,13
20240227,120900,3012855650,27100,27100,27100,27100,15
20240227,120800,3012449150,27050,27050,27050,27050,1
20240227,120700,3012422100,27100,27100,27100,27050,177
20240227,120600,3007628200,27050,27100,27100,27050,158
20240227,120500,3003346550,27100,27100,27100,27100,51
20240227,120400,3001964450,27100,27100,27100,27100,23
20240227,120300,3001341150,27050,27100,27100,27050,90
20240227,120200,2998906600,27050,27050,27050,27050,136
20240227,120100,2995227800,27050,27050,27100,27050,696
20240227,120000,2976400950,27000,27050,27050,27000,72
20240227,115900,2974456100,27000,27000,27050,27000,131
20240227,115800,2970918650,27050,27050,27050,27000,117
20240227,115700,2967756350,27000,27050,27100,27000,843
20240227,115600,2944928800,27000,27000,27050,27000,185
20240227,115500,2939930450,27050,27000,27050,27000,214
20240227,115400,2934148450,27000,27050,27050,27000,228
20240227,115300,2927987300,27000,27000,27050,27000,206
20240227,115200,2922422550,27000,27000,27000,27000,163
20240227,115100,2918021550,27000,27050,27050,27000,125
20240227,115000,2914646400,27000,27050,27050,27000,622
20240227,114900,2897827350,27000,27000,27050,27000,130
20240227,114800,2894317250,27000,27050,27050,27000,255
20240227,114700,2887429050,27000,27050,27050,27000,503
20240227,114600,2873838900,27000,27000,27050,27000,460
20240227,114500,2861418400,27000,27050,27050,27000,183
20240227,114400,2856476700,27000,27000,27000,27000,118
20240227,114300,2853290700,27000,27000,27000,26950,1210
20240227,114200,2820626750,27000,27000,27050,27000,130
20240227,114100,2817116350,27000,27000,27050,27000,197
20240227,114000,2811795700,27050,27000,27050,26950,738
20240227,113900,2791876750,27000,27050,27100,27000,2036
20240227,113800,2736843000,27100,27050,27100,27050,2129
20240227,113700,2679232500,27000,27000,27050,27000,5619
20240227,113600,2527496650,27050,27150,27150,27000,7747
20240227,113500,2317779050,27150,27100,27150,27100,254
20240227,113400,2310892750,27150,27150,27150,27100,307
20240227,113300,2302563300,27150,27150,27150,27150,1547
20240227,113200,2260562250,27150,27200,27200,27150,306
20240227,113100,2252246700,27200,27150,27200,27150,227
20240227,113000,2246080550,27150,27100,27150,27100,848
20240227,112900,2223076950,27150,27150,27200,27100,2264
20240227,112800,2161622600,27150,27150,27150,27150,1216
20240227,112700,2128608200,27150,27200,27200,27150,326
20240227,112600,2119749000,27150,27200,27200,27150,342
20240227,112500,2110455200,27200,27200,27250,27150,6683
20240227,112400,1928685650,27250,27200,27250,27200,194
20240227,112300,1923402650,27200,27250,27250,27200,274
20240227,112200,1915944800,27200,27250,27250,27200,333
20240227,112100,1906879050,27200,27300,27350,27200,8813
20240227,112000,1666471850,27350,27300,27350,27300,213
20240227,111900,1660656650,27300,27300,27300,27300,179
20240227,111800,1655769950,27300,27300,27350,27300,128
20240227,111700,1652275200,27300,27350,27350,27300,357
20240227,111600,1642528850,27300,27350,27350,27300,605
20240227,111500,1625989200,27300,27300,27300,27300,133
20240227,111400,1622358300,27300,27350,27350,27300,136
20240227,111300,1618645000,27350,27300,27350,27300,124
20240227,111200,1615259250,27300,27350,27350,27300,266
20240227,111100,1607990100,27350,27350,27350,27350,295
20240227,111000,1599921850,27350,27350,27350,27350,157
20240227,110900,1595627900,27350,27350,27350,27350,112
20240227,110800,1592564700,27400,27400,27400,27350,346
20240227,110700,1583090150,27350,27350,27350,27350,122
20240227,110600,1579753450,27350,27350,27400,27350,197
20240227,110500,1574365400,27350,27350,27350,27350,585
20240227,110400,1558365650,27350,27400,27400,27350,674
20240227,110300,1539931700,27350,27350,27400,27350,254
20240227,110200,1532984750,27350,27350,27400,27350,147
20240227,110100,1528964250,27400,27350,27400,27350,158
20240227,110000,1524640700,27350,27400,27400,27350,213
20240227,105900,1518812700,27350,27350,27350,27350,125
20240227,105800,1515393950,27350,27350,27400,27350,127
20240227,105700,1511920000,27350,27350,27350,27350,122
20240227,105600,1508583300,27400,27350,27400,27350,137
20240227,105500,1504835350,27350,27350,27400,27350,188
20240227,105400,1499692500,27350,27350,27350,27350,148
20240227,105300,1495644700,27400,27350,27400,27350,139
20240227,105200,1491842100,27350,27350,27350,27350,116
20240227,105100,1488669500,27350,27350,27400,27350,114
20240227,105000,1485551550,27350,27350,27350,27350,401
20240227,104900,1474584200,27350,27350,27350,27350,149
20240227,104800,1470509050,27350,27350,27400,27350,145
20240227,104700,1466541750,27350,27400,27400,27350,315
20240227,104600,1457916400,27400,27450,27450,27400,117
20240227,104500,1454710550,27400,27400,27400,27350,330
20240227,104400,1445671050,27400,27350,27500,27350,1380
20240227,104300,1407875300,27400,27350,27400,27350,122
20240227,104200,1404538450,27400,27400,27400,27350,894
20240227,104100,1380047950,27400,27450,27450,27400,1983
20240227,104000,1325625350,27400,27400,27450,27400,266
20240227,103900,1318331950,27400,27400,27400,27400,114
20240227,103800,1315208350,27400,27400,27400,27400,208
20240227,103700,1309509150,27400,27400,27400,27400,549
20240227,103600,1294466550,27400,27400,27400,27400,213
20240227,103500,1288630350,27400,27400,27400,27400,2
20240227,103400,1288575550,27400,27400,27400,27350,84
20240227,103300,1286274100,27400,27400,27400,27400,29
20240227,103200,1285479500,27350,27350,27350,27350,0
20240227,103100,1285479500,27350,27350,27400,27350,73
20240227,103000,1283482900,27400,27400,27400,27400,6
20240227,102900,1283318500,27400,27400,27400,27400,150
20240227,102800,1279208500,27400,27400,27400,27350,1776
20240227,102700,1230591700,27450,27450,27450,27450,30
20240227,102600,1229768200,27450,27400,27450,27400,43
20240227,102500,1228589900,27400,27400,27400,27400,3
20240227,102400,1228507700,27400,27400,27400,27400,51
20240227,102300,1227110300,27450,27450,27450,27450,2
20240227,102200,1227055400,27450,27400,27450,27400,56
20240227,102100,1225520900,27400,27400,27400,27400,468
20240227,102000,1212697700,27400,27400,27400,27400,101
20240227,101900,1209930300,27400,27400,27400,27400,102
20240227,101800,1207135500,27400,27450,27450,27400,32
20240227,101700,1206257300,27450,27450,27450,27450,100
20240227,101600,1203512300,27400,27450,27450,27400,128
20240227,101500,1200003700,27400,27400,27450,27400,183
20240227,101400,1194984500,27400,27400,27400,27400,7
20240227,101300,1194792700,27450,27450,27450,27450,411
20240227,101200,1183510750,27400,27450,27450,27400,104
20240227,101100,1180656150,27450,27450,27450,27450,16
20240227,101000,1180216950,27450,27400,27450,27400,473
20240227,100900,1167247800,27400,27400,27400,27350,95
20240227,100800,1164644950,27400,27400,27400,27400,218
20240227,100700,1158671750,27400,27400,27400,27400,13
20240227,100600,1158315550,27350,27350,27350,27350,3
20240227,100500,1158233500,27400,27400,27400,27400,146
20240227,100400,1154233100,27350,27400,27400,27350,68
20240227,100300,1152373200,27400,27400,27400,27350,107
20240227,100200,1149441550,27400,27450,27450,27400,118
20240227,100100,1146208250,27400,27450,27450,27400,115
20240227,100000,1143057200,27400,27450,27450,27400,4
20240227,095900,1142947550,27400,27450,27450,27400,809
20240227,095800,1120755700,27450,27450,27450,27450,2
20240227,095700,1120700800,27450,27350,27450,27350,757
20240227,095600,1099945150,27400,27400,27400,27300,1532
20240227,095500,1058025150,27400,27450,27450,27400,96
20240227,095400,1055394600,27450,27400,27450,27400,607
20240227,095300,1038733900,27450,27350,27450,27350,3904
20240227,095200,931872400,27300,27350,27350,27300,2600
20240227,095100,860775550,27300,27350,27350,27300,467
20240227,095000,848003450,27350,27300,27350,27300,3067
20240227,094900,764274200,27350,27300,27350,27300,1605
20240227,094800,720457600,27300,27300,27350,27250,1735
20240227,094700,673093800,27300,27300,27300,27200,6420
20240227,094600,498208300,27300,27300,27300,27250,214
20240227,094500,492366150,27250,27250,27250,27250,6
20240227,094400,492202650,27250,27300,27300,27250,183
20240227,094300,487207550,27300,27300,27300,27300,14
20240227,094200,486825350,27300,27300,27300,27250,830
20240227,094100,464201550,27300,27250,27300,27250,145
20240227,094000,460244800,27250,27300,27300,27250,99
20240227,093900,457545600,27300,27300,27300,27300,15
20240227,093800,457136100,27300,27300,27300,27250,166
20240227,093700,452606300,27300,27300,27300,27250,133
20240227,093600,448977900,27300,27350,27350,27250,3217
20240227,093500,361165500,27350,27300,27400,27300,1019
20240227,093400,333296050,27300,27300,27350,27300,6
20240227,093300,333132050,27350,27350,27350,27350,98
20240227,093200,330451750,27350,27350,27350,27350,70
20240227,093100,328537250,27350,27350,27350,27300,211
20240227,093000,322776400,27350,27350,27350,27350,40
20240227,092900,321682400,27350,27350,27350,27350,66
20240227,092800,319877300,27350,27350,27350,27300,20
20240227,092700,319330400,27300,27350,27350,27300,191
20240227,092600,314109550,27350,27300,27350,27300,216
20240227,092500,308208450,27350,27400,27400,27350,579
20240227,092400,292372700,27400,27400,27450,27400,1087
20240227,092300,262584400,27400,27400,27400,27400,476
20240227,092200,249542000,27400,27400,27400,27400,1
20240227,092100,249514600,27400,27400,27400,27350,108
20240227,092000,246555600,27400,27400,27400,27350,162
20240227,091900,242120800,27400,27400,27400,27400,50
20240227,091800,240750800,27350,27400,27400,27350,361
20240227,091700,230876350,27400,27400,27400,27400,35
20240227,091600,229917350,27450,27400,27450,27400,152
20240227,091500,225752250,27400,27400,27400,27350,120
20240227,091400,222469500,27400,27350,27400,27350,1273
20240227,091300,187647500,27350,27400,27400,27350,108
20240227,091200,184693300,27400,27400,27450,27350,605
20240227,091100,168117750,27350,27400,27400,27350,15
20240227,091000,167707350,27400,27350,27400,27350,150
20240227,090900,163604600,27350,27300,27350,27300,390
20240227,090800,152952150,27350,27350,27350,27300,540
20240227,090700,138197750,27350,27400,27400,27300,661
20240227,090600,120120600,27400,27400,27400,27350,166
20240227,090500,115577300,27400,27500,27500,27400,275
20240227,090400,108034550,27450,27500,27500,27450,684
20240227,090300,89257500,27450,27450,27500,27400,248
20240227,090200,82453800,27500,27550,27550,27500,485
20240227,090100,69116050,27550,27550,27550,27500,309
20240227,090000,60614450,27550,27400,27550,27400,2151