KissMeData/023590/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,190600,3277781400,21800,21800,21800,21800,2046
20240228,190500,3277781400,21800,21800,21800,21800,0
20240228,190400,3277781400,21800,21800,21800,21800,0
20240228,190300,3277781400,21800,21800,21800,21800,0
20240228,190200,3277781400,21800,21800,21800,21800,0
20240228,190100,3277781400,21800,21800,21800,21800,0
20240228,190000,3277781400,21800,21800,21800,21800,0
20240228,185900,3277781400,21800,21800,21800,21800,0
20240228,185800,3277781400,21800,21800,21800,21800,0
20240228,185700,3277781400,21800,21800,21800,21800,0
20240228,185600,3277781400,21800,21800,21800,21800,0
20240228,185500,3277781400,21800,21800,21800,21800,0
20240228,185400,3277781400,21800,21800,21800,21800,0
20240228,185300,3277781400,21800,21800,21800,21800,0
20240228,185200,3277781400,21800,21800,21800,21800,0
20240228,185100,3277781400,21800,21800,21800,21800,0
20240228,185000,3277781400,21800,21800,21800,21800,0
20240228,184900,3277781400,21800,21800,21800,21800,0
20240228,184800,3277781400,21800,21800,21800,21800,0
20240228,184700,3277781400,21800,21800,21800,21800,0
20240228,184600,3277781400,21800,21800,21800,21800,0
20240228,184500,3277781400,21800,21800,21800,21800,0
20240228,184400,3277781400,21800,21800,21800,21800,0
20240228,184300,3277781400,21800,21800,21800,21800,0
20240228,184200,3277781400,21800,21800,21800,21800,0
20240228,184100,3277781400,21800,21800,21800,21800,0
20240228,184000,3277781400,21800,21800,21800,21800,0
20240228,183900,3277781400,21800,21800,21800,21800,0
20240228,183800,3277781400,21800,21800,21800,21800,0
20240228,183700,3277781400,21800,21800,21800,21800,0
20240228,183600,3277781400,21800,21800,21800,21800,2046
20240228,183500,3277781400,21800,21800,21800,21800,0
20240228,183400,3277781400,21800,21800,21800,21800,0
20240228,183300,3277781400,21800,21800,21800,21800,0
20240228,183200,3277781400,21800,21800,21800,21800,0
20240228,183100,3277781400,21800,21800,21800,21800,0
20240228,183000,3277781400,21800,21800,21800,21800,0
20240228,182900,3277781400,21800,21800,21800,21800,0
20240228,182800,3277781400,21800,21800,21800,21800,0
20240228,182700,3277781400,21800,21800,21800,21800,0
20240228,182600,3277781400,21800,21800,21800,21800,0
20240228,182500,3277781400,21800,21800,21800,21800,0
20240228,182400,3277781400,21800,21800,21800,21800,0
20240228,182300,3277781400,21800,21800,21800,21800,0
20240228,182200,3277781400,21800,21800,21800,21800,0
20240228,182100,3277781400,21800,21800,21800,21800,0
20240228,182000,3277781400,21800,21800,21800,21800,0
20240228,181900,3277781400,21800,21800,21800,21800,0
20240228,181800,3277781400,21800,21800,21800,21800,0
20240228,181700,3277781400,21800,21800,21800,21800,0
20240228,181600,3277781400,21800,21800,21800,21800,0
20240228,181500,3277781400,21800,21800,21800,21800,0
20240228,181400,3277781400,21800,21800,21800,21800,0
20240228,181300,3277781400,21800,21800,21800,21800,0
20240228,181200,3277781400,21800,21800,21800,21800,0
20240228,181100,3277781400,21800,21800,21800,21800,0
20240228,181000,3277781400,21800,21800,21800,21800,0
20240228,180900,3277781400,21800,21800,21800,21800,0
20240228,180800,3277781400,21800,21800,21800,21800,0
20240228,180700,3277781400,21800,21800,21800,21800,0
20240228,180600,3277781400,21800,21800,21800,21800,2046
20240228,180500,3277781400,21800,21800,21800,21800,0
20240228,180400,3277781400,21800,21800,21800,21800,0
20240228,180300,3277781400,21800,21800,21800,21800,0
20240228,180200,3277781400,21800,21800,21800,21800,0
20240228,180100,3277781400,21800,21800,21800,21800,0
20240228,180000,3277781400,21800,21800,21800,21800,0
20240228,175900,3277781400,21800,21800,21800,21800,0
20240228,175800,3277781400,21800,21800,21800,21800,0
20240228,175700,3277781400,21800,21800,21800,21800,0
20240228,175600,3277781400,21800,21800,21800,21800,0
20240228,175500,3277781400,21800,21800,21800,21800,0
20240228,175400,3277781400,21800,21800,21800,21800,0
20240228,175300,3277781400,21800,21800,21800,21800,0
20240228,175200,3277781400,21800,21800,21800,21800,0
20240228,175100,3277781400,21800,21800,21800,21800,0
20240228,175000,3277781400,21800,21800,21800,21800,0
20240228,174900,3277781400,21800,21800,21800,21800,0
20240228,174800,3277781400,21800,21800,21800,21800,0
20240228,174700,3277781400,21800,21800,21800,21800,0
20240228,174600,3277781400,21800,21800,21800,21800,0
20240228,174500,3277781400,21800,21800,21800,21800,0
20240228,174400,3277781400,21800,21800,21800,21800,0
20240228,174300,3277781400,21800,21800,21800,21800,0
20240228,174200,3277781400,21800,21800,21800,21800,0
20240228,174100,3277781400,21800,21800,21800,21800,0
20240228,174000,3277781400,21800,21800,21800,21800,0
20240228,173900,3277781400,21800,21800,21800,21800,0
20240228,173800,3277781400,21800,21800,21800,21800,0
20240228,173700,3277781400,21800,21800,21800,21800,0
20240228,173600,3277781400,21800,21800,21800,21800,2046
20240228,173500,3277781400,21800,21800,21800,21800,0
20240228,173400,3277781400,21800,21800,21800,21800,0
20240228,173300,3277781400,21800,21800,21800,21800,0
20240228,173200,3277781400,21800,21800,21800,21800,0
20240228,173100,3277781400,21800,21800,21800,21800,0
20240228,173000,3277781400,21800,21800,21800,21800,0
20240228,172900,3277781400,21800,21800,21800,21800,0
20240228,172800,3277781400,21800,21800,21800,21800,0
20240228,172700,3277781400,21800,21800,21800,21800,0
20240228,172600,3277781400,21800,21800,21800,21800,0
20240228,172500,3277781400,21800,21800,21800,21800,0
20240228,172400,3277781400,21800,21800,21800,21800,0
20240228,172300,3277781400,21800,21800,21800,21800,0
20240228,172200,3277781400,21800,21800,21800,21800,0
20240228,172100,3277781400,21800,21800,21800,21800,0
20240228,172000,3277781400,21800,21800,21800,21800,0
20240228,171900,3277781400,21800,21800,21800,21800,0
20240228,171800,3277781400,21800,21800,21800,21800,0
20240228,171700,3277781400,21800,21800,21800,21800,0
20240228,171600,3277781400,21800,21800,21800,21800,0
20240228,171500,3277781400,21800,21800,21800,21800,0
20240228,171400,3277781400,21800,21800,21800,21800,0
20240228,171300,3277781400,21800,21800,21800,21800,0
20240228,171200,3277781400,21800,21800,21800,21800,0
20240228,171100,3277781400,21800,21800,21800,21800,0
20240228,171000,3277781400,21800,21800,21800,21800,0
20240228,170900,3277781400,21800,21800,21800,21800,0
20240228,170800,3277781400,21800,21800,21800,21800,0
20240228,170700,3277781400,21800,21800,21800,21800,0
20240228,170600,3277781400,21800,21800,21800,21800,2046
20240228,170500,3277781400,21800,21800,21800,21800,0
20240228,170400,3277781400,21800,21800,21800,21800,0
20240228,170300,3277781400,21800,21800,21800,21800,0
20240228,170200,3277781400,21800,21800,21800,21800,0
20240228,170100,3277781400,21800,21800,21800,21800,0
20240228,170000,3277781400,21800,21800,21800,21800,0
20240228,165900,3277781400,21800,21800,21800,21800,0
20240228,165800,3277781400,21800,21800,21800,21800,0
20240228,165700,3277781400,21800,21800,21800,21800,0
20240228,165600,3277781400,21800,21800,21800,21800,0
20240228,165500,3277781400,21800,21800,21800,21800,0
20240228,165400,3277781400,21800,21800,21800,21800,0
20240228,165300,3277781400,21800,21800,21800,21800,0
20240228,165200,3277781400,21800,21800,21800,21800,0
20240228,165100,3277781400,21800,21800,21800,21800,0
20240228,165000,3277781400,21800,21800,21800,21800,0
20240228,164900,3277781400,21800,21800,21800,21800,0
20240228,164800,3277781400,21800,21800,21800,21800,0
20240228,164700,3277781400,21800,21800,21800,21800,0
20240228,164600,3277781400,21800,21800,21800,21800,0
20240228,164500,3277781400,21800,21800,21800,21800,0
20240228,164400,3277781400,21800,21800,21800,21800,0
20240228,164300,3277781400,21800,21800,21800,21800,0
20240228,164200,3277781400,21800,21800,21800,21800,0
20240228,164100,3277781400,21800,21800,21800,21800,0
20240228,164000,3277781400,21800,21800,21800,21800,0
20240228,163900,3277781400,21800,21800,21800,21800,0
20240228,163800,3277781400,21800,21800,21800,21800,0
20240228,163700,3277781400,21800,21800,21800,21800,0
20240228,163600,3277781400,21800,21800,21800,21800,2046
20240228,163500,3277781400,21800,21800,21800,21800,0
20240228,163400,3277781400,21800,21800,21800,21800,0
20240228,163300,3277781400,21800,21800,21800,21800,0
20240228,163200,3277781400,21800,21800,21800,21800,0
20240228,163100,3277781400,21800,21800,21800,21800,0
20240228,163000,3277781400,21800,21800,21800,21800,0
20240228,162900,3277781400,21800,21800,21800,21800,0
20240228,162800,3277781400,21800,21800,21800,21800,0
20240228,162700,3277781400,21800,21800,21800,21800,0
20240228,162600,3277781400,21800,21800,21800,21800,0
20240228,162500,3277781400,21800,21800,21800,21800,0
20240228,162400,3277781400,21800,21800,21800,21800,0
20240228,162300,3277781400,21800,21800,21800,21800,0
20240228,162200,3277781400,21800,21800,21800,21800,0
20240228,162100,3277781400,21800,21800,21800,21800,0
20240228,162000,3277781400,21800,21800,21800,21800,0
20240228,161900,3277781400,21800,21800,21800,21800,0
20240228,161800,3277781400,21800,21800,21800,21800,0
20240228,161700,3277781400,21800,21800,21800,21800,0
20240228,161600,3277781400,21800,21800,21800,21800,0
20240228,161500,3277781400,21800,21800,21800,21800,0
20240228,161400,3277781400,21800,21800,21800,21800,0
20240228,161300,3277781400,21800,21800,21800,21800,0
20240228,161200,3277781400,21800,21800,21800,21800,0
20240228,161100,3277781400,21800,21800,21800,21800,0
20240228,161000,3277781400,21800,21800,21800,21800,0
20240228,160900,3277781400,21800,21800,21800,21800,0
20240228,160800,3277781400,21800,21800,21800,21800,0
20240228,160700,3277781400,21800,21800,21800,21800,0
20240228,160600,3277781400,21800,21800,21800,21800,2046
20240228,160500,3277781400,21800,21800,21800,21800,0
20240228,160400,3277781400,21800,21800,21800,21800,0
20240228,160300,3277781400,21800,21800,21800,21800,0
20240228,160200,3277781400,21800,21800,21800,21800,0
20240228,160100,3277781400,21800,21800,21800,21800,0
20240228,160000,3277781400,21800,21800,21800,21800,0
20240228,155900,3277781400,21800,21800,21800,21800,0
20240228,155800,3277781400,21800,21800,21800,21800,0
20240228,155700,3277781400,21800,21800,21800,21800,0
20240228,155600,3277781400,21800,21800,21800,21800,0
20240228,155500,3277781400,21800,21800,21800,21800,0
20240228,155400,3277781400,21800,21800,21800,21800,0
20240228,155300,3277781400,21800,21800,21800,21800,0
20240228,155200,3277781400,21800,21800,21800,21800,0
20240228,155100,3277781400,21800,21800,21800,21800,0
20240228,155000,3277781400,21800,21800,21800,21800,0
20240228,154900,3277781400,21800,21800,21800,21800,0
20240228,154800,3277781400,21800,21800,21800,21800,0
20240228,154700,3277781400,21800,21800,21800,21800,0
20240228,154600,3277781400,21800,21800,21800,21800,0
20240228,154500,3277781400,21800,21800,21800,21800,0
20240228,154400,3277781400,21800,21800,21800,21800,0
20240228,154300,3277781400,21800,21800,21800,21800,0
20240228,154200,3277781400,21800,21800,21800,21800,0
20240228,154100,3277781400,21800,21800,21800,21800,0
20240228,154000,3277781400,21800,21800,21800,21800,0
20240228,153900,3277781400,21800,21800,21800,21800,0
20240228,153800,3277781400,21800,21800,21800,21800,0
20240228,153700,3277781400,21800,21800,21800,21800,0
20240228,153600,3277781400,21800,21800,21800,21800,2046
20240228,153500,3277781400,21800,21800,21800,21800,0
20240228,153400,3277781400,21800,21800,21800,21800,0
20240228,153300,3277781400,21800,21800,21800,21800,0
20240228,153200,3277781400,21800,21800,21800,21800,0
20240228,153100,3277781400,21800,21800,21800,21800,0
20240228,153000,3277781400,21800,21800,21800,21800,2046
20240228,152900,3233178600,21750,21750,21750,21750,0
20240228,152800,3233178600,21750,21750,21750,21750,0
20240228,152700,3233178600,21750,21750,21750,21750,0
20240228,152600,3233178600,21750,21750,21750,21750,0
20240228,152500,3233178600,21750,21750,21750,21750,0
20240228,152400,3233178600,21750,21750,21750,21750,0
20240228,152300,3233178600,21750,21750,21750,21750,0
20240228,152200,3233178600,21750,21750,21750,21750,0
20240228,152100,3233178600,21750,21750,21750,21750,0
20240228,152000,3233178600,21750,21750,21750,21750,0
20240228,151900,3233178600,21750,21850,21850,21750,46
20240228,151800,3232178000,21750,21850,21850,21750,1016
20240228,151700,3210018600,21800,21900,21900,21800,100
20240228,151600,3207833600,21900,21850,21900,21750,905
20240228,151500,3188064300,21850,21750,21850,21700,103
20240228,151400,3185823850,21750,21750,21750,21750,3
20240228,151300,3185758600,21700,21700,21700,21700,8
20240228,151200,3185585000,21650,21700,21700,21650,1592
20240228,151100,3151038700,21700,21800,21800,21700,938
20240228,151000,3130638600,21750,21700,21850,21700,587
20240228,150900,3117889500,21900,21700,21900,21700,329
20240228,150800,3110697600,21700,21700,21700,21700,7
20240228,150700,3110545700,21700,21700,21700,21700,14
20240228,150600,3110241900,21700,21700,21700,21700,48
20240228,150500,3109200300,21750,21800,21850,21750,486
20240228,150400,3098615950,21800,21700,21800,21700,328
20240228,150300,3091482100,21700,21700,21700,21700,12
20240228,150200,3091221700,21700,21700,21750,21700,163
20240228,150100,3087676950,21700,21800,21800,21700,2
20240228,150000,3087633450,21800,21800,21850,21750,276
20240228,145900,3081620450,21750,21700,21850,21700,1191
20240228,145800,3055705650,21750,21750,21750,21700,453
20240228,145700,3045853450,21750,21700,21750,21700,419
20240228,145600,3036750500,21700,21750,21800,21700,706
20240228,145500,3021403200,21750,21700,21750,21700,379
20240228,145400,3013173950,21750,21700,21750,21700,868
20240228,145300,2994327050,21700,21700,21700,21700,175
20240228,145200,2990529550,21700,21700,21700,21650,481
20240228,145100,2980092800,21650,21650,21700,21650,362
20240228,145000,2972240600,21700,21650,21700,21650,139
20240228,144900,2969225100,21650,21650,21700,21650,131
20240228,144800,2966383550,21650,21650,21650,21650,220
20240228,144700,2961620550,21650,21650,21700,21650,432
20240228,144600,2952263800,21700,21650,21700,21650,89
20240228,144500,2950333400,21700,21700,21750,21700,361
20240228,144400,2942493200,21750,21750,21750,21750,75
20240228,144300,2940861950,21700,21700,21750,21700,74
20240228,144200,2939254200,21700,21700,21750,21650,210
20240228,144100,2934694950,21700,21650,21750,21650,157
20240228,144000,2931286750,21750,21700,21750,21700,200
20240228,143900,2926944400,21750,21700,21750,21700,43
20240228,143800,2926009400,21700,21750,21750,21650,248
20240228,143700,2920626950,21700,21750,21750,21700,148
20240228,143600,2917408250,21750,21750,21750,21700,101
20240228,143500,2915213000,21700,21700,21750,21700,180
20240228,143400,2911305000,21700,21700,21700,21700,119
20240228,143300,2908722700,21700,21650,21700,21650,294
20240228,143200,2902350000,21700,21700,21750,21700,430
20240228,143100,2893015250,21750,21700,21750,21700,149
20240228,143000,2889776250,21750,21700,21750,21700,177
20240228,142900,2885930000,21750,21750,21750,21650,274
20240228,142800,2879984200,21750,21750,21750,21700,120
20240228,142700,2877376600,21750,21700,21750,21650,1351
20240228,142600,2848055650,21700,21650,21700,21650,87
20240228,142500,2846167900,21700,21700,21700,21650,154
20240228,142400,2842827250,21750,21650,21750,21650,233
20240228,142300,2837775700,21650,21650,21750,21650,383
20240228,142200,2829470750,21700,21750,21800,21700,716
20240228,142100,2813911650,21750,21700,21750,21700,110
20240228,142000,2811519200,21750,21700,21750,21700,90
20240228,141900,2809563650,21650,21700,21700,21650,264
20240228,141800,2803845950,21700,21750,21750,21650,184
20240228,141700,2799854850,21750,21650,21750,21650,145
20240228,141600,2796712300,21650,21600,21650,21600,142
20240228,141500,2793638050,21600,21650,21650,21600,689
20240228,141400,2778751400,21750,21800,21800,21650,1032
20240228,141300,2756376450,21750,21750,21800,21700,807
20240228,141200,2738851450,21750,21750,21800,21700,335
20240228,141100,2731574900,21750,21750,21750,21750,453
20240228,141000,2721722150,21750,21700,21750,21700,173
20240228,140900,2717959500,21750,21750,21750,21750,130
20240228,140800,2715132000,21750,21750,21750,21750,78
20240228,140700,2713435500,21700,21750,21750,21700,108
20240228,140600,2711089950,21750,21650,21750,21650,97
20240228,140500,2708983550,21700,21750,21750,21700,297
20240228,140400,2702533650,21700,21700,21750,21700,237
20240228,140300,2697386750,21750,21750,21750,21750,71
20240228,140200,2695842500,21750,21700,21750,21700,111
20240228,140100,2693428750,21700,21700,21750,21700,202
20240228,140000,2689039700,21700,21750,21750,21700,350
20240228,135900,2681437700,21750,21750,21750,21700,111
20240228,135800,2679026500,21750,21700,21750,21700,182
20240228,135700,2675071050,21750,21750,21750,21700,412
20240228,135600,2666125050,21700,21750,21750,21700,206
20240228,135500,2661649700,21750,21800,21800,21750,58
20240228,135400,2660386150,21800,21650,21800,21650,991
20240228,135300,2638888950,21650,21650,21650,21600,160
20240228,135200,2635425950,21600,21650,21650,21600,89
20240228,135100,2633499600,21600,21650,21700,21600,1178
20240228,135000,2608047400,21700,21650,21700,21650,588
20240228,134900,2595310700,21700,21700,21750,21700,188
20240228,134800,2591230550,21700,21700,21700,21700,90
20240228,134700,2589277550,21650,21750,21750,21650,1097
20240228,134600,2565471700,21750,21750,21750,21700,334
20240228,134500,2558209700,21800,21800,21800,21750,325
20240228,134400,2551128250,21750,21800,21800,21750,95
20240228,134300,2549058750,21750,21800,21800,21750,661
20240228,134200,2534667600,21800,21800,21850,21750,744
20240228,134100,2518459400,21850,21850,21850,21800,165
20240228,134000,2514860350,21850,21850,21850,21850,102
20240228,133900,2512631650,21850,21850,21850,21800,111
20240228,133800,2510206500,21850,21850,21850,21850,45
20240228,133700,2509223250,21850,21850,21900,21850,384
20240228,133600,2500831000,21850,21850,21850,21800,188
20240228,133500,2496723300,21800,21850,21900,21800,528
20240228,133400,2485185100,21900,21950,21950,21850,5023
20240228,133300,2374967150,22000,21950,22000,21950,1193
20240228,133200,2348777600,21950,22050,22050,21950,820
20240228,133100,2330712300,22050,21900,22150,21900,3606
20240228,133000,2251168100,21900,21850,21900,21850,539
20240228,132900,2239366150,21800,22000,22000,21800,2147
20240228,132800,2192326650,22000,22050,22100,21950,1959
20240228,132700,2149242550,22050,22000,22100,21950,1516
20240228,132600,2115869200,22000,21800,22000,21800,8255
20240228,132500,1935048500,21800,21800,21800,21750,803
20240228,132400,1917554850,21750,21750,21800,21750,354
20240228,132300,1909840850,21750,21700,21800,21650,3860
20240228,132200,1825964650,21600,21650,21700,21600,1059
20240228,132100,1803029050,21650,21650,21650,21600,457
20240228,132000,1793135100,21650,21500,21650,21500,2282
20240228,131900,1743893400,21500,21550,21550,21500,420
20240228,131800,1734846400,21500,21450,21600,21450,6222
20240228,131700,1600924800,21500,21450,21500,21450,383
20240228,131600,1592703600,21450,21450,21450,21450,634
20240228,131500,1579104300,21450,21400,21450,21350,391
20240228,131400,1570722400,21400,21400,21400,21350,686
20240228,131300,1556044500,21400,21400,21400,21400,45
20240228,131200,1555081500,21350,21400,21400,21350,38
20240228,131100,1554268500,21400,21400,21400,21400,55
20240228,131000,1553091500,21400,21400,21400,21350,33
20240228,130900,1552386300,21350,21400,21400,21350,1229
20240228,130800,1526100450,21450,21450,21450,21450,75
20240228,130700,1524491700,21450,21450,21500,21450,158
20240228,130600,1521098800,21500,21450,21500,21450,908
20240228,130500,1501618200,21450,21450,21450,21400,118
20240228,130400,1499087150,21450,21450,21450,21400,79
20240228,130300,1497393800,21450,21450,21450,21450,40
20240228,130200,1496535800,21450,21450,21450,21450,33
20240228,130100,1495827950,21450,21450,21450,21450,46
20240228,130000,1494841250,21450,21450,21450,21450,93
20240228,125900,1492846400,21450,21450,21450,21450,47
20240228,125800,1491838250,21450,21450,21450,21400,153
20240228,125700,1488556450,21450,21400,21450,21400,197
20240228,125600,1484334450,21450,21450,21450,21450,78
20240228,125500,1482661350,21450,21450,21450,21400,116
20240228,125400,1480173600,21450,21450,21450,21450,38
20240228,125300,1479358500,21450,21450,21450,21450,177
20240228,125200,1475561850,21450,21450,21450,21400,201
20240228,125100,1471251700,21450,21400,21450,21400,1376
20240228,125000,1441789850,21400,21400,21400,21400,54
20240228,124900,1440634250,21400,21400,21400,21400,440
20240228,124800,1431218250,21400,21400,21400,21400,12
20240228,124700,1430961450,21400,21400,21400,21400,74
20240228,124600,1429377850,21400,21400,21400,21350,52
20240228,124500,1428265800,21400,21350,21400,21350,149
20240228,124400,1425084000,21350,21350,21350,21350,268
20240228,124300,1419362200,21350,21350,21350,21350,6
20240228,124200,1419234100,21350,21350,21350,21350,57
20240228,124100,1418017150,21300,21300,21350,21300,516
20240228,124000,1407017900,21300,21300,21350,21300,832
20240228,123900,1389284800,21300,21300,21300,21300,108
20240228,123800,1386984400,21300,21300,21300,21250,65
20240228,123700,1385599950,21250,21250,21300,21250,74
20240228,123600,1384026150,21250,21250,21250,21250,298
20240228,123500,1377693650,21250,21250,21250,21250,314
20240228,123400,1371021150,21250,21250,21250,21200,42
20240228,123300,1370129000,21250,21250,21250,21250,59
20240228,123200,1368875250,21250,21200,21250,21200,159
20240228,123100,1365500400,21200,21200,21250,21150,776
20240228,123000,1349050750,21200,21250,21250,21200,951
20240228,122900,1328886150,21250,21250,21250,21250,111
20240228,122800,1326527400,21200,21250,21250,21200,80
20240228,122700,1324829900,21250,21250,21250,21250,38
20240228,122600,1324022400,21250,21250,21250,21250,1285
20240228,122500,1296716150,21250,21250,21250,21250,53
20240228,122400,1295589900,21200,21250,21250,21200,1900
20240228,122300,1255219600,21250,21300,21300,21250,97
20240228,122200,1253153550,21300,21300,21300,21300,41
20240228,122100,1252280250,21250,21250,21250,21250,1
20240228,122000,1252259000,21300,21250,21300,21250,428
20240228,121900,1243150100,21300,21300,21300,21300,169
20240228,121800,1239550400,21300,21300,21300,21250,359
20240228,121700,1231913700,21300,21250,21300,21250,338
20240228,121600,1224730850,21300,21300,21300,21300,58
20240228,121500,1223495450,21300,21300,21300,21250,77
20240228,121400,1221856700,21250,21250,21250,21250,1
20240228,121300,1221835450,21300,21250,21300,21250,64
20240228,121200,1220473500,21250,21250,21300,21200,402
20240228,121100,1211928250,21250,21200,21250,21200,221
20240228,121000,1207241550,21250,21250,21300,21200,47
20240228,120900,1206242150,21250,21200,21300,21200,159
20240228,120800,1202859050,21250,21250,21300,21250,252
20240228,120700,1197503750,21250,21250,21250,21250,0
20240228,120600,1197503750,21250,21250,21250,21250,74
20240228,120500,1195931250,21250,21250,21300,21250,91
20240228,120400,1193995750,21250,21250,21250,21250,178
20240228,120300,1190213250,21300,21250,21300,21250,14
20240228,120200,1189915250,21300,21250,21300,21250,74
20240228,120100,1188339350,21300,21250,21300,21250,37
20240228,120000,1187551600,21250,21250,21300,21250,86
20240228,115900,1185720200,21250,21250,21250,21250,95
20240228,115800,1183701450,21250,21300,21300,21200,54
20240228,115700,1182555100,21300,21250,21300,21250,54
20240228,115600,1181406400,21250,21250,21250,21250,24
20240228,115500,1180896400,21300,21250,21300,21250,449
20240228,115400,1171347550,21300,21250,21300,21250,43
20240228,115300,1170431800,21250,21250,21300,21250,52
20240228,115200,1169324500,21300,21300,21300,21250,53
20240228,115100,1168196050,21300,21250,21300,21250,64
20240228,115000,1166833400,21300,21300,21300,21250,154
20240228,114900,1163553900,21300,21250,21300,21200,109
20240228,114800,1161237250,21250,21250,21250,21250,82
20240228,114700,1159494750,21300,21250,21300,21250,567
20240228,114600,1147435600,21250,21350,21350,21250,72
20240228,114500,1145902400,21300,21300,21350,21300,133
20240228,114400,1143067900,21300,21300,21300,21300,53
20240228,114300,1141939000,21350,21250,21350,21250,134
20240228,114200,1139087500,21300,21300,21300,21300,233
20240228,114100,1134124600,21300,21300,21300,21250,109
20240228,114000,1131804400,21300,21300,21300,21300,133
20240228,113900,1128971500,21300,21300,21300,21300,55
20240228,113800,1127800000,21300,21250,21300,21250,94
20240228,113700,1125799550,21250,21300,21300,21250,68
20240228,113600,1124351650,21300,21250,21300,21250,63
20240228,113500,1123010650,21300,21250,21300,21250,66
20240228,113400,1121607800,21250,21250,21250,21250,399
20240228,113300,1113129050,21250,21250,21250,21250,50
20240228,113200,1112066550,21250,21250,21250,21200,124
20240228,113100,1109436050,21250,21200,21250,21150,180
20240228,113000,1105618150,21200,21250,21250,21200,164
20240228,112900,1102140450,21200,21250,21250,21200,81
20240228,112800,1100422000,21250,21250,21250,21250,53
20240228,112700,1099295750,21200,21200,21200,21200,40
20240228,112600,1098447750,21250,21250,21250,21200,869
20240228,112500,1080022500,21250,21250,21300,21250,41
20240228,112400,1079150350,21300,21250,21300,21250,746
20240228,112300,1063297800,21300,21350,21350,21300,551
20240228,112200,1051561450,21350,21350,21350,21300,105
20240228,112100,1049321500,21300,21350,21350,21300,304
20240228,112000,1042843650,21350,21350,21350,21350,244
20240228,111900,1037634250,21350,21400,21400,21300,233
20240228,111800,1032660250,21350,21350,21400,21350,380
20240228,111700,1024545750,21350,21350,21350,21300,141
20240228,111600,1021536350,21350,21350,21400,21350,1023
20240228,111500,999690400,21300,21350,21350,21300,206
20240228,111400,995295100,21350,21300,21350,21300,897
20240228,111300,976151050,21300,21250,21300,21250,291
20240228,111200,969952850,21250,21300,21300,21250,143
20240228,111100,966907450,21300,21250,21300,21250,245
20240228,111000,961696450,21250,21300,21300,21250,267
20240228,110900,956011100,21300,21200,21300,21200,190
20240228,110800,951973550,21200,21300,21300,21200,351
20240228,110700,944505650,21300,21250,21300,21250,47
20240228,110600,943505350,21250,21250,21250,21200,269
20240228,110500,937793550,21250,21250,21300,21250,109
20240228,110400,935472700,21250,21250,21300,21250,273
20240228,110300,929668050,21250,21300,21300,21250,172
20240228,110200,926009400,21250,21250,21300,21250,119
20240228,110100,923475450,21300,21250,21300,21250,99
20240228,110000,921371650,21250,21300,21300,21250,216
20240228,105900,916779850,21300,21300,21300,21250,443
20240228,105800,907362450,21300,21300,21300,21250,92
20240228,105700,905405050,21300,21300,21300,21250,93
20240228,105600,903424200,21300,21300,21300,21300,84
20240228,105500,901635000,21300,21250,21300,21250,96
20240228,105400,899592450,21300,21300,21300,21300,34
20240228,105300,898868250,21250,21300,21300,21250,135
20240228,105200,895995400,21300,21250,21300,21250,477
20240228,105100,885855950,21250,21250,21250,21200,531
20240228,105000,874572250,21250,21200,21250,21200,149
20240228,104900,871409600,21200,21200,21200,21150,671
20240228,104800,857184900,21200,21200,21200,21200,168
20240228,104700,853623300,21200,21200,21200,21200,19
20240228,104600,853220500,21200,21200,21200,21150,75
20240228,104500,851630550,21200,21150,21200,21150,68
20240228,104400,850190450,21200,21200,21200,21200,56
20240228,104300,849003250,21200,21150,21200,21150,666
20240228,104200,834912950,21200,21300,21300,21150,2461
20240228,104100,782751050,21300,21250,21300,21200,296
20240228,104000,776459800,21250,21250,21250,21250,314
20240228,103900,769787300,21250,21250,21250,21200,525
20240228,103800,758631150,21250,21250,21250,21250,48
20240228,103700,757611150,21250,21200,21250,21200,471
20240228,103600,747602500,21200,21250,21250,21200,277
20240228,103500,741717400,21250,21250,21250,21200,165
20240228,103400,738214350,21250,21200,21250,21150,1393
20240228,103300,708682750,21200,21150,21200,21150,131
20240228,103200,705910900,21150,21200,21200,21150,85
20240228,103100,704108950,21150,21200,21200,21150,220
20240228,103000,699445350,21200,21150,21200,21150,341
20240228,102900,692226800,21150,21150,21200,21150,476
20240228,102800,682159000,21150,21100,21150,21100,111
20240228,102700,679811600,21150,21150,21150,21150,42
20240228,102600,678923300,21150,21150,21150,21100,174
20240228,102500,675247200,21150,21200,21200,21150,473
20240228,102400,665241600,21200,21150,21200,21100,356
20240228,102300,657709550,21150,21100,21150,21100,68
20240228,102200,656272100,21150,21150,21150,21100,61
20240228,102100,654983300,21150,21150,21200,21150,240
20240228,102000,649907250,21150,21200,21200,21150,546
20240228,101900,638354200,21200,21150,21200,21150,991
20240228,101800,617389400,21150,21150,21150,21150,229
20240228,101700,612546050,21100,21100,21150,21050,1212
20240228,101600,586972200,21100,21100,21100,21050,133
20240228,101500,584168600,21100,21100,21100,21050,32
20240228,101400,583493500,21050,21050,21100,21050,820
20240228,101300,566230550,21050,21100,21100,21050,1006
20240228,101200,545053000,21100,21050,21100,21000,896
20240228,101100,526190950,21050,21050,21050,21050,47
20240228,101000,525201600,21050,21050,21050,21000,92
20240228,100900,523265250,21050,21050,21050,21000,112
20240228,100800,520910250,21050,21050,21050,21050,37
20240228,100700,520131400,21050,21000,21050,21000,208
20240228,100600,515760550,21000,21000,21000,20950,256
20240228,100500,510394600,20950,21050,21100,20950,1063
20240228,100400,488056300,21050,21000,21050,21000,76
20240228,100300,486456700,21050,21050,21050,21000,81
20240228,100200,484751900,21050,21050,21050,21050,39
20240228,100100,483930950,21000,21000,21050,21000,146
20240228,100000,480860200,21050,21050,21050,21050,43
20240228,095900,479955050,21050,21050,21050,21000,151
20240228,095800,476776750,21050,21050,21050,21050,139
20240228,095700,473850800,21000,21000,21000,21000,1337
20240228,095600,445773800,21000,20950,21000,20900,604
20240228,095500,433133600,20950,20900,20950,20900,312
20240228,095400,426599700,20950,20900,20950,20900,153
20240228,095300,423395300,20900,20900,20950,20900,81
20240228,095200,421700950,20900,20900,20900,20900,441
20240228,095100,412484050,20900,21000,21000,20900,604
20240228,095000,399852850,21000,21000,21000,20950,395
20240228,094900,391574300,21000,20950,21000,20950,160
20240228,094800,388219400,21000,21000,21000,21000,105
20240228,094700,386014400,21000,21000,21000,20900,1200
20240228,094600,360857100,21000,20950,21000,20950,533
20240228,094500,349689950,20950,20950,20950,20900,40
20240228,094400,348852000,20950,20900,20950,20850,80
20240228,094300,347178550,20950,20900,20950,20900,346
20240228,094200,339946150,20900,20850,20950,20850,133
20240228,094100,337167550,20850,20900,20900,20850,577
20240228,094000,325119200,20850,20950,20950,20850,143
20240228,093900,322130900,20950,20900,20950,20900,211
20240228,093800,317715700,20900,20900,20950,20900,89
20240228,093700,315854650,20900,20950,20950,20900,134
20240228,093600,313053100,20950,20900,20950,20900,237
20240228,093500,308097750,20900,20850,20900,20850,267
20240228,093400,302520150,20900,20950,21000,20900,367
20240228,093300,294842100,21000,20950,21000,20900,443
20240228,093200,285558550,20950,20950,20950,20950,62
20240228,093100,284259650,20950,20950,20950,20900,27
20240228,093000,283694550,20950,20950,20950,20900,341
20240228,092900,276563200,20900,20950,20950,20900,142
20240228,092800,273590800,20950,20900,20950,20900,40
20240228,092700,272754400,20900,20900,20900,20850,100
20240228,092600,270664850,20900,20900,20900,20900,123
20240228,092500,268094150,20900,20900,20900,20850,80
20240228,092400,266423150,20900,20900,20900,20850,143
20240228,092300,263436000,20950,20900,20950,20900,261
20240228,092200,257980100,20900,20950,20950,20850,490
20240228,092100,247736950,20950,20850,20950,20850,610
20240228,092000,234985850,20900,20900,20900,20900,183
20240228,091900,231161150,20900,20900,20900,20800,214
20240228,091800,226695150,20850,20850,20900,20800,764
20240228,091700,210767650,20850,20850,20850,20850,20
20240228,091600,210350650,20850,20750,20850,20750,908
20240228,091500,191464200,20800,20800,20800,20800,119
20240228,091400,188989000,20800,20800,20800,20800,90
20240228,091300,187117000,20800,20750,20800,20750,79
20240228,091200,185476100,20750,20800,20800,20750,64
20240228,091100,184145400,20800,20750,20800,20750,38
20240228,091000,183355550,20750,20750,20800,20700,336
20240228,090900,176383750,20800,20800,20800,20750,65
20240228,090800,175031850,20750,20750,20750,20750,152
20240228,090700,171877850,20750,20800,20800,20750,115
20240228,090600,169488600,20750,20850,20850,20750,371
20240228,090500,161779450,20850,20650,20850,20600,1691
20240228,090400,126732250,20650,20650,20650,20600,37
20240228,090300,125968600,20650,20600,20650,20500,1059
20240228,090200,104197550,20500,20500,20600,20500,443
20240228,090100,95112550,20550,20550,20700,20550,707
20240228,090000,80558900,20600,20800,20850,20600,3775