KissMeData/023590/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,190600,3317601500,20650,20650,20650,20650,3608
20240227,190500,3317601500,20650,20650,20650,20650,0
20240227,190400,3317601500,20650,20650,20650,20650,0
20240227,190300,3317601500,20650,20650,20650,20650,0
20240227,190200,3317601500,20650,20650,20650,20650,0
20240227,190100,3317601500,20650,20650,20650,20650,0
20240227,190000,3317601500,20650,20650,20650,20650,0
20240227,185900,3317601500,20650,20650,20650,20650,0
20240227,185800,3317601500,20650,20650,20650,20650,0
20240227,185700,3317601500,20650,20650,20650,20650,0
20240227,185600,3317601500,20650,20650,20650,20650,0
20240227,185500,3317601500,20650,20650,20650,20650,0
20240227,185400,3317601500,20650,20650,20650,20650,0
20240227,185300,3317601500,20650,20650,20650,20650,0
20240227,185200,3317601500,20650,20650,20650,20650,0
20240227,185100,3317601500,20650,20650,20650,20650,0
20240227,185000,3317601500,20650,20650,20650,20650,0
20240227,184900,3317601500,20650,20650,20650,20650,0
20240227,184800,3317601500,20650,20650,20650,20650,0
20240227,184700,3317601500,20650,20650,20650,20650,0
20240227,184600,3317601500,20650,20650,20650,20650,0
20240227,184500,3317601500,20650,20650,20650,20650,0
20240227,184400,3317601500,20650,20650,20650,20650,0
20240227,184300,3317601500,20650,20650,20650,20650,0
20240227,184200,3317601500,20650,20650,20650,20650,0
20240227,184100,3317601500,20650,20650,20650,20650,0
20240227,184000,3317601500,20650,20650,20650,20650,0
20240227,183900,3317601500,20650,20650,20650,20650,0
20240227,183800,3317601500,20650,20650,20650,20650,0
20240227,183700,3317601500,20650,20650,20650,20650,0
20240227,183600,3317601500,20650,20650,20650,20650,3608
20240227,183500,3317601500,20650,20650,20650,20650,0
20240227,183400,3317601500,20650,20650,20650,20650,0
20240227,183300,3317601500,20650,20650,20650,20650,0
20240227,183200,3317601500,20650,20650,20650,20650,0
20240227,183100,3317601500,20650,20650,20650,20650,0
20240227,183000,3317601500,20650,20650,20650,20650,0
20240227,182900,3317601500,20650,20650,20650,20650,0
20240227,182800,3317601500,20650,20650,20650,20650,0
20240227,182700,3317601500,20650,20650,20650,20650,0
20240227,182600,3317601500,20650,20650,20650,20650,0
20240227,182500,3317601500,20650,20650,20650,20650,0
20240227,182400,3317601500,20650,20650,20650,20650,0
20240227,182300,3317601500,20650,20650,20650,20650,0
20240227,182200,3317601500,20650,20650,20650,20650,0
20240227,182100,3317601500,20650,20650,20650,20650,0
20240227,182000,3317601500,20650,20650,20650,20650,0
20240227,181900,3317601500,20650,20650,20650,20650,0
20240227,181800,3317601500,20650,20650,20650,20650,0
20240227,181700,3317601500,20650,20650,20650,20650,0
20240227,181600,3317601500,20650,20650,20650,20650,0
20240227,181500,3317601500,20650,20650,20650,20650,0
20240227,181400,3317601500,20650,20650,20650,20650,0
20240227,181300,3317601500,20650,20650,20650,20650,0
20240227,181200,3317601500,20650,20650,20650,20650,0
20240227,181100,3317601500,20650,20650,20650,20650,0
20240227,181000,3317601500,20650,20650,20650,20650,0
20240227,180900,3317601500,20650,20650,20650,20650,0
20240227,180800,3317601500,20650,20650,20650,20650,0
20240227,180700,3317601500,20650,20650,20650,20650,0
20240227,180600,3317601500,20650,20650,20650,20650,3608
20240227,180500,3317601500,20650,20650,20650,20650,0
20240227,180400,3317601500,20650,20650,20650,20650,0
20240227,180300,3317601500,20650,20650,20650,20650,0
20240227,180200,3317601500,20650,20650,20650,20650,0
20240227,180100,3317601500,20650,20650,20650,20650,0
20240227,180000,3317601500,20650,20650,20650,20650,0
20240227,175900,3317601500,20650,20650,20650,20650,0
20240227,175800,3317601500,20650,20650,20650,20650,0
20240227,175700,3317601500,20650,20650,20650,20650,0
20240227,175600,3317601500,20650,20650,20650,20650,0
20240227,175500,3317601500,20650,20650,20650,20650,0
20240227,175400,3317601500,20650,20650,20650,20650,0
20240227,175300,3317601500,20650,20650,20650,20650,0
20240227,175200,3317601500,20650,20650,20650,20650,0
20240227,175100,3317601500,20650,20650,20650,20650,0
20240227,175000,3317601500,20650,20650,20650,20650,0
20240227,174900,3317601500,20650,20650,20650,20650,0
20240227,174800,3317601500,20650,20650,20650,20650,0
20240227,174700,3317601500,20650,20650,20650,20650,0
20240227,174600,3317601500,20650,20650,20650,20650,0
20240227,174500,3317601500,20650,20650,20650,20650,0
20240227,174400,3317601500,20650,20650,20650,20650,0
20240227,174300,3317601500,20650,20650,20650,20650,0
20240227,174200,3317601500,20650,20650,20650,20650,0
20240227,174100,3317601500,20650,20650,20650,20650,0
20240227,174000,3317601500,20650,20650,20650,20650,0
20240227,173900,3317601500,20650,20650,20650,20650,0
20240227,173800,3317601500,20650,20650,20650,20650,0
20240227,173700,3317601500,20650,20650,20650,20650,0
20240227,173600,3317601500,20650,20650,20650,20650,3608
20240227,173500,3317601500,20650,20650,20650,20650,0
20240227,173400,3317601500,20650,20650,20650,20650,0
20240227,173300,3317601500,20650,20650,20650,20650,0
20240227,173200,3317601500,20650,20650,20650,20650,0
20240227,173100,3317601500,20650,20650,20650,20650,0
20240227,173000,3317601500,20650,20650,20650,20650,0
20240227,172900,3317601500,20650,20650,20650,20650,0
20240227,172800,3317601500,20650,20650,20650,20650,0
20240227,172700,3317601500,20650,20650,20650,20650,0
20240227,172600,3317601500,20650,20650,20650,20650,0
20240227,172500,3317601500,20650,20650,20650,20650,0
20240227,172400,3317601500,20650,20650,20650,20650,0
20240227,172300,3317601500,20650,20650,20650,20650,0
20240227,172200,3317601500,20650,20650,20650,20650,0
20240227,172100,3317601500,20650,20650,20650,20650,0
20240227,172000,3317601500,20650,20650,20650,20650,0
20240227,171900,3317601500,20650,20650,20650,20650,0
20240227,171800,3317601500,20650,20650,20650,20650,0
20240227,171700,3317601500,20650,20650,20650,20650,0
20240227,171600,3317601500,20650,20650,20650,20650,0
20240227,171500,3317601500,20650,20650,20650,20650,0
20240227,171400,3317601500,20650,20650,20650,20650,0
20240227,171300,3317601500,20650,20650,20650,20650,0
20240227,171200,3317601500,20650,20650,20650,20650,0
20240227,171100,3317601500,20650,20650,20650,20650,0
20240227,171000,3317601500,20650,20650,20650,20650,0
20240227,170900,3317601500,20650,20650,20650,20650,0
20240227,170800,3317601500,20650,20650,20650,20650,0
20240227,170700,3317601500,20650,20650,20650,20650,0
20240227,170600,3317601500,20650,20650,20650,20650,3608
20240227,170500,3317601500,20650,20650,20650,20650,0
20240227,170400,3317601500,20650,20650,20650,20650,0
20240227,170300,3317601500,20650,20650,20650,20650,0
20240227,170200,3317601500,20650,20650,20650,20650,0
20240227,170100,3317601500,20650,20650,20650,20650,0
20240227,170000,3317601500,20650,20650,20650,20650,0
20240227,165900,3317601500,20650,20650,20650,20650,0
20240227,165800,3317601500,20650,20650,20650,20650,0
20240227,165700,3317601500,20650,20650,20650,20650,0
20240227,165600,3317601500,20650,20650,20650,20650,0
20240227,165500,3317601500,20650,20650,20650,20650,0
20240227,165400,3317601500,20650,20650,20650,20650,0
20240227,165300,3317601500,20650,20650,20650,20650,0
20240227,165200,3317601500,20650,20650,20650,20650,0
20240227,165100,3317601500,20650,20650,20650,20650,0
20240227,165000,3317601500,20650,20650,20650,20650,0
20240227,164900,3317601500,20650,20650,20650,20650,0
20240227,164800,3317601500,20650,20650,20650,20650,0
20240227,164700,3317601500,20650,20650,20650,20650,0
20240227,164600,3317601500,20650,20650,20650,20650,0
20240227,164500,3317601500,20650,20650,20650,20650,0
20240227,164400,3317601500,20650,20650,20650,20650,0
20240227,164300,3317601500,20650,20650,20650,20650,0
20240227,164200,3317601500,20650,20650,20650,20650,0
20240227,164100,3317601500,20650,20650,20650,20650,0
20240227,164000,3317601500,20650,20650,20650,20650,0
20240227,163900,3317601500,20650,20650,20650,20650,0
20240227,163800,3317601500,20650,20650,20650,20650,0
20240227,163700,3317601500,20650,20650,20650,20650,0
20240227,163600,3317601500,20650,20650,20650,20650,3608
20240227,163500,3317601500,20650,20650,20650,20650,0
20240227,163400,3317601500,20650,20650,20650,20650,0
20240227,163300,3317601500,20650,20650,20650,20650,0
20240227,163200,3317601500,20650,20650,20650,20650,0
20240227,163100,3317601500,20650,20650,20650,20650,0
20240227,163000,3317601500,20650,20650,20650,20650,0
20240227,162900,3317601500,20650,20650,20650,20650,0
20240227,162800,3317601500,20650,20650,20650,20650,0
20240227,162700,3317601500,20650,20650,20650,20650,0
20240227,162600,3317601500,20650,20650,20650,20650,0
20240227,162500,3317601500,20650,20650,20650,20650,0
20240227,162400,3317601500,20650,20650,20650,20650,0
20240227,162300,3317601500,20650,20650,20650,20650,0
20240227,162200,3317601500,20650,20650,20650,20650,0
20240227,162100,3317601500,20650,20650,20650,20650,0
20240227,162000,3317601500,20650,20650,20650,20650,0
20240227,161900,3317601500,20650,20650,20650,20650,0
20240227,161800,3317601500,20650,20650,20650,20650,0
20240227,161700,3317601500,20650,20650,20650,20650,0
20240227,161600,3317601500,20650,20650,20650,20650,0
20240227,161500,3317601500,20650,20650,20650,20650,0
20240227,161400,3317601500,20650,20650,20650,20650,0
20240227,161300,3317601500,20650,20650,20650,20650,0
20240227,161200,3317601500,20650,20650,20650,20650,0
20240227,161100,3317601500,20650,20650,20650,20650,0
20240227,161000,3317601500,20650,20650,20650,20650,0
20240227,160900,3317601500,20650,20650,20650,20650,0
20240227,160800,3317601500,20650,20650,20650,20650,0
20240227,160700,3317601500,20650,20650,20650,20650,0
20240227,160600,3317601500,20650,20650,20650,20650,3608
20240227,160500,3317601500,20650,20650,20650,20650,0
20240227,160400,3317601500,20650,20650,20650,20650,0
20240227,160300,3317601500,20650,20650,20650,20650,0
20240227,160200,3317601500,20650,20650,20650,20650,0
20240227,160100,3317601500,20650,20650,20650,20650,0
20240227,160000,3317601500,20650,20650,20650,20650,0
20240227,155900,3317601500,20650,20650,20650,20650,0
20240227,155800,3317601500,20650,20650,20650,20650,0
20240227,155700,3317601500,20650,20650,20650,20650,0
20240227,155600,3317601500,20650,20650,20650,20650,0
20240227,155500,3317601500,20650,20650,20650,20650,0
20240227,155400,3317601500,20650,20650,20650,20650,0
20240227,155300,3317601500,20650,20650,20650,20650,0
20240227,155200,3317601500,20650,20650,20650,20650,0
20240227,155100,3317601500,20650,20650,20650,20650,0
20240227,155000,3317601500,20650,20650,20650,20650,0
20240227,154900,3317601500,20650,20650,20650,20650,0
20240227,154800,3317601500,20650,20650,20650,20650,0
20240227,154700,3317601500,20650,20650,20650,20650,0
20240227,154600,3317601500,20650,20650,20650,20650,0
20240227,154500,3317601500,20650,20650,20650,20650,0
20240227,154400,3317601500,20650,20650,20650,20650,0
20240227,154300,3317601500,20650,20650,20650,20650,0
20240227,154200,3317601500,20650,20650,20650,20650,0
20240227,154100,3317601500,20650,20650,20650,20650,0
20240227,154000,3317601500,20650,20650,20650,20650,0
20240227,153900,3317601500,20650,20650,20650,20650,0
20240227,153800,3317601500,20650,20650,20650,20650,0
20240227,153700,3317601500,20650,20650,20650,20650,0
20240227,153600,3317601500,20650,20650,20650,20650,3608
20240227,153500,3317601500,20650,20650,20650,20650,0
20240227,153400,3317601500,20650,20650,20650,20650,0
20240227,153300,3317601500,20650,20650,20650,20650,0
20240227,153200,3317601500,20650,20650,20650,20650,0
20240227,153100,3317601500,20650,20650,20650,20650,0
20240227,153000,3317601500,20650,20650,20650,20650,3608
20240227,152900,3243096300,20550,20550,20550,20550,0
20240227,152800,3243096300,20550,20550,20550,20550,0
20240227,152700,3243096300,20550,20550,20550,20550,0
20240227,152600,3243096300,20550,20550,20550,20550,0
20240227,152500,3243096300,20550,20550,20550,20550,0
20240227,152400,3243096300,20550,20550,20550,20550,0
20240227,152300,3243096300,20550,20550,20550,20550,0
20240227,152200,3243096300,20550,20550,20550,20550,0
20240227,152100,3243096300,20550,20550,20550,20550,0
20240227,152000,3243096300,20550,20550,20550,20550,0
20240227,151900,3243096300,20550,20400,20550,20400,209
20240227,151800,3238817950,20550,20500,20550,20500,83
20240227,151700,3237112650,20550,20400,20550,20400,139
20240227,151600,3234265800,20500,20400,20500,20400,61
20240227,151500,3233021300,20400,20400,20550,20400,300
20240227,151400,3226892750,20400,20400,20400,20400,427
20240227,151300,3218181950,20400,20400,20400,20400,33
20240227,151200,3217508750,20400,20450,20550,20400,227
20240227,151100,3212865200,20450,20450,20450,20450,184
20240227,151000,3209102400,20450,20400,20450,20400,128
20240227,150900,3206485300,20400,20400,20400,20400,36
20240227,150800,3205750900,20400,20400,20400,20400,538
20240227,150700,3194775700,20400,20400,20400,20400,33
20240227,150600,3194102500,20400,20400,20400,20400,33
20240227,150500,3193429300,20400,20400,20400,20400,66
20240227,150400,3192082900,20400,20400,20400,20400,66
20240227,150300,3190736500,20400,20450,20450,20350,1225
20240227,150200,3165747950,20450,20400,20450,20400,35
20240227,150100,3165033850,20450,20450,20450,20450,0
20240227,150000,3165033850,20450,20450,20450,20450,36
20240227,145900,3164297650,20500,20500,20500,20400,1610
20240227,145800,3131358900,20500,20500,20500,20500,189
20240227,145700,3127484400,20500,20500,20500,20450,47
20240227,145600,3126521150,20500,20500,20500,20500,80
20240227,145500,3124881150,20500,20500,20500,20450,253
20240227,145400,3119695150,20500,20450,20500,20450,198
20240227,145300,3115643350,20500,20400,20500,20400,40
20240227,145200,3114826650,20500,20450,20500,20400,224
20240227,145100,3110244650,20400,20500,20500,20400,264
20240227,145000,3104850950,20450,20500,20500,20400,123
20240227,144900,3102334600,20500,20450,20500,20450,92
20240227,144800,3100451250,20450,20450,20500,20450,188
20240227,144700,3096605950,20500,20450,20500,20400,188
20240227,144600,3092766350,20450,20500,20500,20450,165
20240227,144500,3089391050,20450,20450,20450,20450,189
20240227,144400,3085526000,20450,20450,20450,20400,238
20240227,144300,3080665000,20450,20400,20450,20400,121
20240227,144200,3078191350,20400,20350,20450,20350,416
20240227,144100,3069711050,20350,20300,20350,20300,470
20240227,144000,3060168000,20350,20350,20400,20300,658
20240227,143900,3046776550,20400,20400,20400,20350,122
20240227,143800,3044292000,20400,20400,20450,20350,327
20240227,143700,3037623700,20400,20400,20450,20400,300
20240227,143600,3031496050,20400,20400,20400,20400,106
20240227,143500,3029333650,20400,20400,20400,20400,156
20240227,143400,3026151250,20400,20350,20400,20350,238
20240227,143300,3021301500,20350,20350,20400,20350,185
20240227,143200,3017531000,20400,20400,20450,20350,124
20240227,143100,3015001900,20450,20450,20450,20400,799
20240227,143000,2998693500,20400,20450,20500,20400,655
20240227,142900,2985305550,20450,20450,20450,20450,176
20240227,142800,2981706350,20450,20450,20450,20400,99
20240227,142700,2979684250,20450,20450,20450,20400,198
20240227,142600,2975639250,20450,20450,20450,20400,167
20240227,142500,2972225750,20450,20450,20450,20400,251
20240227,142400,2967093800,20450,20450,20450,20400,155
20240227,142300,2963927550,20450,20550,20550,20450,608
20240227,142200,2951472400,20550,20500,20600,20500,365
20240227,142100,2943970900,20550,20500,20600,20450,1044
20240227,142000,2922564800,20500,20500,20500,20450,98
20240227,141900,2920555900,20500,20500,20500,20500,167
20240227,141800,2917132400,20500,20600,20600,20500,429
20240227,141700,2908332800,20600,20550,20600,20500,952
20240227,141600,2888777550,20550,20550,20550,20550,31
20240227,141500,2888140500,20550,20500,20550,20500,334
20240227,141400,2881287600,20500,20500,20550,20500,164
20240227,141300,2877923850,20500,20500,20500,20450,163
20240227,141200,2874584000,20500,20500,20500,20450,200
20240227,141100,2870487700,20500,20500,20550,20500,333
20240227,141000,2863660550,20550,20550,20550,20500,92
20240227,140900,2861771850,20500,20550,20550,20450,1064
20240227,140800,2839969450,20550,20550,20550,20550,195
20240227,140700,2835962200,20550,20600,20600,20500,701
20240227,140600,2821555300,20600,20550,20600,20550,169
20240227,140500,2818078700,20550,20500,20550,20500,183
20240227,140400,2814321500,20550,20550,20550,20550,203
20240227,140300,2810149850,20550,20550,20550,20500,104
20240227,140200,2808014300,20550,20550,20550,20550,154
20240227,140100,2804849600,20550,20550,20550,20500,267
20240227,140000,2799371000,20550,20550,20550,20550,356
20240227,135900,2792055200,20500,20500,20550,20500,280
20240227,135800,2786309550,20500,20600,20650,20500,606
20240227,135700,2773863800,20600,20600,20600,20550,432
20240227,135600,2764973150,20550,20550,20600,20550,96
20240227,135500,2762997600,20600,20550,20600,20550,138
20240227,135400,2760160100,20600,20600,20600,20550,82
20240227,135300,2758471950,20500,20550,20600,20500,980
20240227,135200,2738368200,20550,20550,20600,20550,771
20240227,135100,2722520550,20550,20550,20550,20500,178
20240227,135000,2718865000,20550,20550,20550,20500,240
20240227,134900,2713934700,20550,20550,20550,20500,109
20240227,134800,2711697650,20600,20600,20650,20550,1562
20240227,134700,2679535750,20650,20600,20650,20600,131
20240227,134600,2676835050,20600,20600,20600,20550,1132
20240227,134500,2653516900,20550,20550,20600,20550,348
20240227,134400,2646361700,20600,20550,20600,20550,128
20240227,134300,2643726550,20550,20600,20600,20500,391
20240227,134200,2635692650,20600,20600,20600,20500,156
20240227,134100,2632479250,20600,20550,20600,20550,210
20240227,134000,2628157750,20600,20600,20650,20550,506
20240227,133900,2617742150,20600,20600,20600,20600,204
20240227,133800,2613539750,20600,20550,20600,20550,269
20240227,133700,2608005700,20550,20550,20550,20550,142
20240227,133600,2605087600,20550,20550,20550,20500,156
20240227,133500,2601883450,20550,20550,20550,20500,217
20240227,133400,2597425750,20550,20550,20550,20500,505
20240227,133300,2587049700,20550,20650,20650,20550,478
20240227,133200,2577208200,20650,20650,20650,20650,86
20240227,133100,2575432300,20650,20650,20650,20650,100
20240227,133000,2573367300,20650,20600,20650,20600,158
20240227,132900,2570112000,20600,20600,20600,20550,81
20240227,132800,2568445050,20600,20600,20600,20600,202
20240227,132700,2564283850,20600,20650,20650,20600,1722
20240227,132600,2528808950,20650,20600,20650,20600,2133
20240227,132500,2484791950,20650,20600,20650,20600,311
20240227,132400,2478382600,20600,20600,20600,20550,155
20240227,132300,2475191400,20550,20600,20650,20550,406
20240227,132200,2466823700,20650,20600,20650,20600,304
20240227,132100,2460559600,20650,20600,20650,20550,135
20240227,132000,2457780300,20600,20600,20650,20600,362
20240227,131900,2450322850,20650,20600,20650,20600,127
20240227,131800,2447706500,20600,20600,20600,20600,81
20240227,131700,2446037900,20600,20550,20600,20550,222
20240227,131600,2441466950,20550,20600,20600,20550,173
20240227,131500,2437906800,20550,20600,20600,20500,188
20240227,131400,2434043950,20600,20550,20600,20550,207
20240227,131300,2429785250,20600,20600,20600,20550,341
20240227,131200,2422772350,20600,20600,20600,20600,171
20240227,131100,2419249750,20600,20600,20650,20600,110
20240227,131000,2416983550,20600,20600,20650,20550,672
20240227,130900,2403138550,20600,20600,20600,20550,356
20240227,130800,2395806600,20600,20600,20600,20600,62
20240227,130700,2394529400,20550,20600,20600,20550,181
20240227,130600,2390803250,20600,20600,20600,20600,160
20240227,130500,2387507250,20550,20500,20550,20500,787
20240227,130400,2371365950,20450,20500,20500,20450,179
20240227,130300,2367702100,20450,20500,20500,20450,183
20240227,130200,2363952250,20450,20500,20550,20450,844
20240227,130100,2346656000,20550,20500,20550,20500,199
20240227,130000,2342571450,20550,20550,20550,20500,236
20240227,125900,2337723300,20550,20550,20600,20500,320
20240227,125800,2331150600,20550,20600,20650,20500,677
20240227,125700,2317237150,20600,20600,20650,20600,66
20240227,125600,2315877300,20600,20650,20650,20600,81
20240227,125500,2314205650,20500,20550,20650,20500,134
20240227,125400,2311443700,20600,20550,20600,20550,326
20240227,125300,2304744300,20550,20550,20550,20550,944
20240227,125200,2285345100,20650,20550,20650,20550,584
20240227,125100,2273305850,20650,20600,20650,20550,410
20240227,125000,2264854000,20550,20650,20650,20550,657
20240227,124900,2251321350,20650,20650,20650,20600,103
20240227,124800,2249196050,20650,20650,20650,20600,146
20240227,124700,2246182800,20650,20650,20650,20600,134
20240227,124600,2243417350,20600,20650,20650,20600,44
20240227,124500,2242510500,20650,20650,20650,20600,139
20240227,124400,2239641800,20600,20600,20650,20600,154
20240227,124300,2236465000,20650,20650,20650,20600,113
20240227,124200,2234133200,20650,20650,20650,20600,113
20240227,124100,2231801600,20650,20600,20650,20600,65
20240227,124000,2230461000,20650,20650,20650,20600,268
20240227,123900,2224928450,20650,20650,20650,20650,13
20240227,123800,2224660000,20650,20650,20650,20600,156
20240227,123700,2221441050,20650,20600,20650,20600,362
20240227,123600,2213980000,20600,20600,20600,20550,98
20240227,123500,2211962900,20550,20550,20600,20550,154
20240227,123400,2208793800,20550,20600,20600,20550,50
20240227,123300,2207764300,20550,20600,20600,20550,164
20240227,123200,2204393400,20600,20550,20600,20550,187
20240227,123100,2200549550,20550,20550,20600,20500,230
20240227,123000,2195822000,20550,20600,20600,20550,246
20240227,122900,2190760250,20600,20550,20600,20550,124
20240227,122800,2188208800,20600,20600,20600,20550,57
20240227,122700,2187036250,20600,20600,20600,20550,97
20240227,122600,2185038500,20550,20550,20600,20550,241
20240227,122500,2180077050,20600,20550,20600,20550,1110
20240227,122400,2157265350,20600,20550,20600,20550,240
20240227,122300,2152330500,20600,20600,20650,20600,264
20240227,122200,2146891900,20650,20650,20650,20600,751
20240227,122100,2131415150,20650,20650,20650,20650,0
20240227,122000,2131415150,20650,20650,20650,20600,134
20240227,121900,2128649400,20650,20650,20650,20650,68
20240227,121800,2127245200,20650,20650,20650,20650,166
20240227,121700,2123817300,20650,20650,20700,20650,1012
20240227,121600,2102919300,20650,20650,20650,20650,42
20240227,121500,2102052000,20650,20600,20650,20600,344
20240227,121400,2094963600,20600,20600,20600,20600,24
20240227,121300,2094469200,20600,20650,20650,20600,1228
20240227,121200,2069167550,20600,20600,20700,20600,514
20240227,121100,2058557850,20650,20650,20650,20600,185
20240227,121000,2054739250,20650,20650,20650,20650,39
20240227,120900,2053933900,20650,20650,20650,20600,505
20240227,120800,2043506850,20650,20600,20650,20600,297
20240227,120700,2037382450,20600,20550,20600,20550,163
20240227,120600,2034024850,20600,20550,20600,20550,204
20240227,120500,2029824100,20600,20550,20600,20550,112
20240227,120400,2027517250,20550,20600,20600,20550,158
20240227,120300,2024262600,20600,20600,20650,20600,425
20240227,120200,2015506250,20600,20600,20600,20600,344
20240227,120100,2008419850,20600,20600,20600,20600,134
20240227,120000,2005659450,20600,20600,20600,20600,342
20240227,115900,1998614250,20550,20550,20600,20550,117
20240227,115800,1996207550,20600,20600,20600,20600,249
20240227,115700,1991078150,20600,20550,20600,20550,190
20240227,115600,1987165800,20600,20600,20600,20550,270
20240227,115500,1981616900,20600,20600,20600,20550,313
20240227,115400,1975180750,20600,20600,20600,20600,38
20240227,115300,1974397950,20600,20550,20600,20550,645
20240227,115200,1961137750,20550,20550,20550,20500,127
20240227,115100,1958531500,20550,20550,20550,20500,199
20240227,115000,1954443750,20500,20500,20550,20500,284
20240227,114900,1948610850,20550,20550,20550,20550,95
20240227,114800,1946658600,20550,20550,20550,20550,131
20240227,114700,1943966550,20550,20500,20550,20500,842
20240227,114600,1926703950,20500,20500,20500,20450,288
20240227,114500,1920802150,20500,20450,20500,20450,310
20240227,114400,1914450400,20450,20450,20450,20450,89
20240227,114300,1912630350,20450,20450,20450,20450,325
20240227,114200,1905984100,20450,20450,20450,20400,180
20240227,114100,1902304750,20400,20450,20450,20400,37
20240227,114000,1901549750,20450,20450,20450,20450,10
20240227,113900,1901345250,20450,20450,20450,20400,58
20240227,113800,1900159200,20450,20400,20450,20400,123
20240227,113700,1897646900,20400,20400,20400,20400,151
20240227,113600,1894566500,20400,20400,20400,20400,68
20240227,113500,1893179300,20400,20400,20400,20400,219
20240227,113400,1888711700,20400,20400,20400,20350,374
20240227,113300,1881086650,20350,20350,20350,20350,184
20240227,113200,1877342250,20350,20250,20350,20250,408
20240227,113100,1869063050,20250,20200,20250,20200,145
20240227,113000,1866129850,20250,20200,20250,20200,167
20240227,112900,1862755600,20300,20200,20300,20200,151
20240227,112800,1859705200,20250,20200,20250,20200,837
20240227,112700,1842768150,20200,20200,20200,20200,344
20240227,112600,1835819350,20200,20200,20250,20200,212
20240227,112500,1831536750,20200,20250,20250,20200,236
20240227,112400,1826768500,20200,20250,20300,20200,544
20240227,112300,1815756950,20250,20250,20250,20250,257
20240227,112200,1810552700,20300,20250,20300,20250,267
20240227,112100,1805143900,20300,20300,20300,20250,371
20240227,112000,1797630250,20250,20250,20250,20250,317
20240227,111900,1791211000,20250,20300,20300,20250,222
20240227,111800,1786715400,20250,20300,20300,20250,254
20240227,111700,1781566650,20250,20250,20300,20250,384
20240227,111600,1773788550,20250,20250,20250,20250,283
20240227,111500,1768057800,20300,20300,20300,20250,1222
20240227,111400,1743252050,20350,20300,20350,20300,168
20240227,111300,1739840700,20350,20300,20350,20300,234
20240227,111200,1735087900,20300,20350,20350,20300,182
20240227,111100,1731393250,20350,20300,20350,20300,150
20240227,111000,1728348200,20350,20350,20400,20300,485
20240227,110900,1718485000,20350,20350,20400,20350,792
20240227,110800,1702364700,20300,20300,20350,20300,384
20240227,110700,1694569400,20300,20350,20350,20300,197
20240227,110600,1690569550,20300,20300,20350,20300,355
20240227,110500,1683363000,20300,20400,20400,20300,838
20240227,110400,1666299750,20400,20400,20450,20400,183
20240227,110300,1662566450,20400,20400,20450,20400,362
20240227,110200,1655180000,20450,20400,20450,20400,285
20240227,110100,1649360900,20400,20350,20400,20350,598
20240227,110000,1637170900,20300,20350,20350,20300,182
20240227,105900,1633469700,20350,20250,20350,20250,671
20240227,105800,1619829650,20250,20250,20250,20250,236
20240227,105700,1615050650,20250,20250,20300,20250,355
20240227,105600,1607861800,20250,20250,20300,20250,441
20240227,105500,1598921950,20300,20300,20300,20250,1245
20240227,105400,1573671650,20300,20350,20350,20300,270
20240227,105300,1568187000,20350,20300,20350,20300,166
20240227,105200,1564817100,20350,20350,20350,20300,53
20240227,105100,1563740250,20300,20300,20300,20300,33
20240227,105000,1563070350,20300,20350,20350,20300,3
20240227,104900,1563009400,20300,20350,20400,20300,122
20240227,104800,1560528000,20350,20350,20350,20350,56
20240227,104700,1559388400,20300,20350,20400,20300,547
20240227,104600,1548258400,20400,20350,20400,20350,424
20240227,104500,1539629650,20350,20350,20400,20350,142
20240227,104400,1536735750,20400,20350,20400,20350,80
20240227,104300,1535107100,20350,20400,20400,20350,35
20240227,104200,1534394750,20350,20400,20400,20350,197
20240227,104100,1530380700,20400,20400,20400,20350,75
20240227,104000,1528852400,20400,20400,20400,20350,160
20240227,103900,1525592750,20400,20400,20400,20400,1
20240227,103800,1525572350,20400,20350,20400,20350,50
20240227,103700,1524554000,20350,20350,20400,20350,220
20240227,103600,1520076050,20350,20350,20350,20350,742
20240227,103500,1504976350,20350,20300,20350,20300,130
20240227,103400,1502335000,20350,20350,20350,20350,255
20240227,103300,1497145750,20300,20300,20300,20300,36
20240227,103200,1496414950,20350,20350,20350,20350,84
20240227,103100,1494705550,20350,20350,20400,20250,1480
20240227,103000,1464654400,20350,20350,20350,20350,109
20240227,102900,1462436250,20350,20350,20350,20350,64
20240227,102800,1461133850,20350,20300,20350,20300,168
20240227,102700,1457720900,20350,20300,20350,20300,509
20240227,102600,1447382050,20300,20250,20300,20250,37
20240227,102500,1446632700,20300,20300,20300,20300,64
20240227,102400,1445333500,20250,20250,20250,20250,461
20240227,102300,1435998250,20250,20250,20300,20250,103
20240227,102200,1433911450,20300,20300,20300,20300,327
20240227,102100,1427273350,20300,20300,20300,20300,64
20240227,102000,1425974150,20300,20300,20300,20250,169
20240227,101900,1422548900,20300,20300,20300,20250,267
20240227,101800,1417139050,20300,20300,20300,20250,2801
20240227,101700,1360396050,20350,20300,20350,20300,68
20240227,101600,1359015600,20300,20350,20350,20300,242
20240227,101500,1354102050,20300,20350,20350,20300,101
20240227,101400,1352051700,20300,20300,20350,20300,167
20240227,101300,1348661500,20300,20350,20350,20300,271
20240227,101200,1343160150,20300,20300,20350,20300,167
20240227,101100,1339770000,20300,20300,20350,20250,553
20240227,101000,1328546800,20300,20300,20300,20300,36
20240227,100900,1327816000,20300,20350,20350,20300,486
20240227,100800,1317949200,20350,20250,20350,20250,453
20240227,100700,1308756450,20250,20300,20300,20250,464
20240227,100600,1299349700,20300,20300,20300,20300,285
20240227,100500,1293564200,20350,20300,20350,20300,308
20240227,100400,1287299450,20300,20300,20300,20300,943
20240227,100300,1268156550,20250,20250,20250,20250,844
20240227,100200,1251065550,20300,20300,20300,20300,6
20240227,100100,1250943750,20250,20250,20250,20200,695
20240227,100000,1236870050,20250,20250,20250,20250,220
20240227,095900,1232415050,20250,20200,20250,20200,35
20240227,095800,1231707950,20200,20250,20250,20200,1371
20240227,095700,1203998800,20250,20200,20250,20200,271
20240227,095600,1198524500,20200,20250,20250,20200,79
20240227,095500,1196925500,20250,20300,20300,20200,1249
20240227,095400,1171631350,20350,20350,20350,20350,19
20240227,095300,1171244700,20300,20300,20350,20300,634
20240227,095200,1158365850,20300,20200,20300,20200,774
20240227,095100,1142677750,20250,20200,20250,20200,881
20240227,095000,1124876700,20200,20150,20200,20150,138
20240227,094900,1122089450,20150,20200,20200,20150,1081
20240227,094800,1100299700,20200,20200,20200,20150,469
20240227,094700,1090843400,20150,20150,20200,20150,1404
20240227,094600,1062531550,20150,20100,20150,20100,813
20240227,094500,1046189950,20050,20050,20100,20050,1402
20240227,094400,1018079800,20100,20050,20100,20050,750
20240227,094300,1003037700,20050,20050,20100,20050,1201
20240227,094200,978951900,20050,20100,20100,20050,4077
20240227,094100,897188900,20050,20100,20100,20050,1960
20240227,094000,857818550,20100,20100,20150,20100,1680
20240227,093900,824050400,20150,20150,20200,20100,941
20240227,093800,805092250,20150,20150,20200,20050,2637
20240227,093700,752002250,20100,20200,20200,20050,4098
20240227,093600,669523700,20200,20250,20250,20200,2815
20240227,093500,612525950,20250,20250,20250,20200,375
20240227,093400,604950700,20250,20200,20300,20150,3148
20240227,093300,541313750,20200,20200,20250,20050,6393
20240227,093200,412575350,20200,20300,20350,20200,3766
20240227,093100,336264000,20350,20300,20350,20250,1360
20240227,093000,308667900,20300,20300,20350,20300,369
20240227,092900,301177100,20300,20350,20400,20200,4391
20240227,092800,212202950,20400,20350,20400,20350,87
20240227,092700,210431200,20350,20400,20400,20350,270
20240227,092600,204930100,20400,20400,20400,20400,847
20240227,092500,187651300,20400,20450,20500,20400,202
20240227,092400,183520000,20450,20500,20500,20450,1080
20240227,092300,161425600,20550,20500,20550,20500,82
20240227,092200,159741450,20500,20550,20550,20500,116
20240227,092100,157362500,20550,20500,20550,20500,218
20240227,092000,152892300,20500,20500,20500,20500,36
20240227,091900,152154300,20500,20500,20550,20500,182
20240227,091800,148423200,20450,20550,20550,20450,142
20240227,091700,145510350,20550,20500,20550,20500,102
20240227,091600,143419300,20500,20550,20550,20500,72
20240227,091500,141940100,20550,20450,20550,20450,147
20240227,091400,138933850,20450,20500,20500,20450,176
20240227,091300,135325900,20500,20550,20550,20500,100
20240227,091200,133275550,20500,20450,20500,20450,841
20240227,091100,116039150,20500,20500,20500,20400,1001
20240227,091000,95574100,20550,20500,20550,20500,237
20240227,090900,90714750,20500,20500,20500,20450,160
20240227,090800,87437700,20500,20450,20500,20400,792
20240227,090700,71238650,20450,20500,20500,20450,104
20240227,090600,69109950,20500,20500,20500,20500,11
20240227,090500,68884450,20500,20500,20500,20450,141
20240227,090400,65994500,20500,20600,20600,20500,244
20240227,090300,60992200,20550,20500,20600,20500,292
20240227,090200,54986300,20600,20500,20600,20500,545
20240227,090100,43788550,20500,20550,20550,20500,101
20240227,090000,41718000,20450,20450,20450,20450,2040