KissMeData/389500/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,212100,2668666550,37300,37300,37300,37300,3075
20240227,212000,2668666550,37300,37300,37300,37300,0
20240227,211900,2668666550,37300,37300,37300,37300,0
20240227,211800,2668666550,37300,37300,37300,37300,0
20240227,211700,2668666550,37300,37300,37300,37300,0
20240227,211600,2668666550,37300,37300,37300,37300,0
20240227,211500,2668666550,37300,37300,37300,37300,0
20240227,211400,2668666550,37300,37300,37300,37300,0
20240227,211300,2668666550,37300,37300,37300,37300,0
20240227,211200,2668666550,37300,37300,37300,37300,0
20240227,211100,2668666550,37300,37300,37300,37300,0
20240227,211000,2668666550,37300,37300,37300,37300,0
20240227,210900,2668666550,37300,37300,37300,37300,0
20240227,210800,2668666550,37300,37300,37300,37300,0
20240227,210700,2668666550,37300,37300,37300,37300,0
20240227,210600,2668666550,37300,37300,37300,37300,0
20240227,210500,2668666550,37300,37300,37300,37300,0
20240227,210400,2668666550,37300,37300,37300,37300,0
20240227,210300,2668666550,37300,37300,37300,37300,0
20240227,210200,2668666550,37300,37300,37300,37300,0
20240227,210100,2668666550,37300,37300,37300,37300,0
20240227,210000,2668666550,37300,37300,37300,37300,0
20240227,205900,2668666550,37300,37300,37300,37300,0
20240227,205800,2668666550,37300,37300,37300,37300,0
20240227,205700,2668666550,37300,37300,37300,37300,0
20240227,205600,2668666550,37300,37300,37300,37300,0
20240227,205500,2668666550,37300,37300,37300,37300,0
20240227,205400,2668666550,37300,37300,37300,37300,0
20240227,205300,2668666550,37300,37300,37300,37300,0
20240227,205200,2668666550,37300,37300,37300,37300,0
20240227,205100,2668666550,37300,37300,37300,37300,3075
20240227,205000,2668666550,37300,37300,37300,37300,0
20240227,204900,2668666550,37300,37300,37300,37300,0
20240227,204800,2668666550,37300,37300,37300,37300,0
20240227,204700,2668666550,37300,37300,37300,37300,0
20240227,204600,2668666550,37300,37300,37300,37300,0
20240227,204500,2668666550,37300,37300,37300,37300,0
20240227,204400,2668666550,37300,37300,37300,37300,0
20240227,204300,2668666550,37300,37300,37300,37300,0
20240227,204200,2668666550,37300,37300,37300,37300,0
20240227,204100,2668666550,37300,37300,37300,37300,0
20240227,204000,2668666550,37300,37300,37300,37300,0
20240227,203900,2668666550,37300,37300,37300,37300,0
20240227,203800,2668666550,37300,37300,37300,37300,0
20240227,203700,2668666550,37300,37300,37300,37300,0
20240227,203600,2668666550,37300,37300,37300,37300,0
20240227,203500,2668666550,37300,37300,37300,37300,0
20240227,203400,2668666550,37300,37300,37300,37300,0
20240227,203300,2668666550,37300,37300,37300,37300,0
20240227,203200,2668666550,37300,37300,37300,37300,0
20240227,203100,2668666550,37300,37300,37300,37300,0
20240227,203000,2668666550,37300,37300,37300,37300,0
20240227,202900,2668666550,37300,37300,37300,37300,0
20240227,202800,2668666550,37300,37300,37300,37300,0
20240227,202700,2668666550,37300,37300,37300,37300,0
20240227,202600,2668666550,37300,37300,37300,37300,0
20240227,202500,2668666550,37300,37300,37300,37300,0
20240227,202400,2668666550,37300,37300,37300,37300,0
20240227,202300,2668666550,37300,37300,37300,37300,0
20240227,202200,2668666550,37300,37300,37300,37300,0
20240227,202100,2668666550,37300,37300,37300,37300,3075
20240227,202000,2668666550,37300,37300,37300,37300,0
20240227,201900,2668666550,37300,37300,37300,37300,0
20240227,201800,2668666550,37300,37300,37300,37300,0
20240227,201700,2668666550,37300,37300,37300,37300,0
20240227,201600,2668666550,37300,37300,37300,37300,0
20240227,201500,2668666550,37300,37300,37300,37300,0
20240227,201400,2668666550,37300,37300,37300,37300,0
20240227,201300,2668666550,37300,37300,37300,37300,0
20240227,201200,2668666550,37300,37300,37300,37300,0
20240227,201100,2668666550,37300,37300,37300,37300,0
20240227,201000,2668666550,37300,37300,37300,37300,0
20240227,200900,2668666550,37300,37300,37300,37300,0
20240227,200800,2668666550,37300,37300,37300,37300,0
20240227,200700,2668666550,37300,37300,37300,37300,0
20240227,200600,2668666550,37300,37300,37300,37300,0
20240227,200500,2668666550,37300,37300,37300,37300,0
20240227,200400,2668666550,37300,37300,37300,37300,0
20240227,200300,2668666550,37300,37300,37300,37300,0
20240227,200200,2668666550,37300,37300,37300,37300,0
20240227,200100,2668666550,37300,37300,37300,37300,0
20240227,200000,2668666550,37300,37300,37300,37300,0
20240227,195900,2668666550,37300,37300,37300,37300,0
20240227,195800,2668666550,37300,37300,37300,37300,0
20240227,195700,2668666550,37300,37300,37300,37300,0
20240227,195600,2668666550,37300,37300,37300,37300,0
20240227,195500,2668666550,37300,37300,37300,37300,0
20240227,195400,2668666550,37300,37300,37300,37300,0
20240227,195300,2668666550,37300,37300,37300,37300,0
20240227,195200,2668666550,37300,37300,37300,37300,0
20240227,195100,2668666550,37300,37300,37300,37300,3075
20240227,195000,2668666550,37300,37300,37300,37300,0
20240227,194900,2668666550,37300,37300,37300,37300,0
20240227,194800,2668666550,37300,37300,37300,37300,0
20240227,194700,2668666550,37300,37300,37300,37300,0
20240227,194600,2668666550,37300,37300,37300,37300,0
20240227,194500,2668666550,37300,37300,37300,37300,0
20240227,194400,2668666550,37300,37300,37300,37300,0
20240227,194300,2668666550,37300,37300,37300,37300,0
20240227,194200,2668666550,37300,37300,37300,37300,0
20240227,194100,2668666550,37300,37300,37300,37300,0
20240227,194000,2668666550,37300,37300,37300,37300,0
20240227,193900,2668666550,37300,37300,37300,37300,0
20240227,193800,2668666550,37300,37300,37300,37300,0
20240227,193700,2668666550,37300,37300,37300,37300,0
20240227,193600,2668666550,37300,37300,37300,37300,0
20240227,193500,2668666550,37300,37300,37300,37300,0
20240227,193400,2668666550,37300,37300,37300,37300,0
20240227,193300,2668666550,37300,37300,37300,37300,0
20240227,193200,2668666550,37300,37300,37300,37300,0
20240227,193100,2668666550,37300,37300,37300,37300,0
20240227,193000,2668666550,37300,37300,37300,37300,0
20240227,192900,2668666550,37300,37300,37300,37300,0
20240227,192800,2668666550,37300,37300,37300,37300,0
20240227,192700,2668666550,37300,37300,37300,37300,0
20240227,192600,2668666550,37300,37300,37300,37300,0
20240227,192500,2668666550,37300,37300,37300,37300,0
20240227,192400,2668666550,37300,37300,37300,37300,0
20240227,192300,2668666550,37300,37300,37300,37300,0
20240227,192200,2668666550,37300,37300,37300,37300,0
20240227,192100,2668666550,37300,37300,37300,37300,3075
20240227,192000,2668666550,37300,37300,37300,37300,0
20240227,191900,2668666550,37300,37300,37300,37300,0
20240227,191800,2668666550,37300,37300,37300,37300,0
20240227,191700,2668666550,37300,37300,37300,37300,0
20240227,191600,2668666550,37300,37300,37300,37300,0
20240227,191500,2668666550,37300,37300,37300,37300,0
20240227,191400,2668666550,37300,37300,37300,37300,0
20240227,191300,2668666550,37300,37300,37300,37300,0
20240227,191200,2668666550,37300,37300,37300,37300,0
20240227,191100,2668666550,37300,37300,37300,37300,0
20240227,191000,2668666550,37300,37300,37300,37300,0
20240227,190900,2668666550,37300,37300,37300,37300,0
20240227,190800,2668666550,37300,37300,37300,37300,0
20240227,190700,2668666550,37300,37300,37300,37300,0
20240227,190600,2668666550,37300,37300,37300,37300,0
20240227,190500,2668666550,37300,37300,37300,37300,0
20240227,190400,2668666550,37300,37300,37300,37300,0
20240227,190300,2668666550,37300,37300,37300,37300,0
20240227,190200,2668666550,37300,37300,37300,37300,0
20240227,190100,2668666550,37300,37300,37300,37300,0
20240227,190000,2668666550,37300,37300,37300,37300,0
20240227,185900,2668666550,37300,37300,37300,37300,0
20240227,185800,2668666550,37300,37300,37300,37300,0
20240227,185700,2668666550,37300,37300,37300,37300,0
20240227,185600,2668666550,37300,37300,37300,37300,0
20240227,185500,2668666550,37300,37300,37300,37300,0
20240227,185400,2668666550,37300,37300,37300,37300,0
20240227,185300,2668666550,37300,37300,37300,37300,0
20240227,185200,2668666550,37300,37300,37300,37300,0
20240227,185100,2668666550,37300,37300,37300,37300,3075
20240227,185000,2668666550,37300,37300,37300,37300,0
20240227,184900,2668666550,37300,37300,37300,37300,0
20240227,184800,2668666550,37300,37300,37300,37300,0
20240227,184700,2668666550,37300,37300,37300,37300,0
20240227,184600,2668666550,37300,37300,37300,37300,0
20240227,184500,2668666550,37300,37300,37300,37300,0
20240227,184400,2668666550,37300,37300,37300,37300,0
20240227,184300,2668666550,37300,37300,37300,37300,0
20240227,184200,2668666550,37300,37300,37300,37300,0
20240227,184100,2668666550,37300,37300,37300,37300,0
20240227,184000,2668666550,37300,37300,37300,37300,0
20240227,183900,2668666550,37300,37300,37300,37300,0
20240227,183800,2668666550,37300,37300,37300,37300,0
20240227,183700,2668666550,37300,37300,37300,37300,0
20240227,183600,2668666550,37300,37300,37300,37300,0
20240227,183500,2668666550,37300,37300,37300,37300,0
20240227,183400,2668666550,37300,37300,37300,37300,0
20240227,183300,2668666550,37300,37300,37300,37300,0
20240227,183200,2668666550,37300,37300,37300,37300,0
20240227,183100,2668666550,37300,37300,37300,37300,0
20240227,183000,2668666550,37300,37300,37300,37300,0
20240227,182900,2668666550,37300,37300,37300,37300,0
20240227,182800,2668666550,37300,37300,37300,37300,0
20240227,182700,2668666550,37300,37300,37300,37300,0
20240227,182600,2668666550,37300,37300,37300,37300,0
20240227,182500,2668666550,37300,37300,37300,37300,0
20240227,182400,2668666550,37300,37300,37300,37300,0
20240227,182300,2668666550,37300,37300,37300,37300,0
20240227,182200,2668666550,37300,37300,37300,37300,0
20240227,182100,2668666550,37300,37300,37300,37300,3075
20240227,182000,2668666550,37300,37300,37300,37300,0
20240227,181900,2668666550,37300,37300,37300,37300,0
20240227,181800,2668666550,37300,37300,37300,37300,0
20240227,181700,2668666550,37300,37300,37300,37300,0
20240227,181600,2668666550,37300,37300,37300,37300,0
20240227,181500,2668666550,37300,37300,37300,37300,0
20240227,181400,2668666550,37300,37300,37300,37300,0
20240227,181300,2668666550,37300,37300,37300,37300,0
20240227,181200,2668666550,37300,37300,37300,37300,0
20240227,181100,2668666550,37300,37300,37300,37300,0
20240227,181000,2668666550,37300,37300,37300,37300,0
20240227,180900,2668666550,37300,37300,37300,37300,0
20240227,180800,2668666550,37300,37300,37300,37300,0
20240227,180700,2668666550,37300,37300,37300,37300,0
20240227,180600,2668666550,37300,37300,37300,37300,0
20240227,180500,2668666550,37300,37300,37300,37300,0
20240227,180400,2668666550,37300,37300,37300,37300,0
20240227,180300,2668666550,37300,37300,37300,37300,0
20240227,180200,2668666550,37300,37300,37300,37300,0
20240227,180100,2668666550,37300,37300,37300,37300,0
20240227,180000,2668666550,37300,37300,37300,37300,0
20240227,175900,2668666550,37300,37300,37300,37300,0
20240227,175800,2668666550,37300,37300,37300,37300,0
20240227,175700,2668666550,37300,37300,37300,37300,0
20240227,175600,2668666550,37300,37300,37300,37300,0
20240227,175500,2668666550,37300,37300,37300,37300,0
20240227,175400,2668666550,37300,37300,37300,37300,0
20240227,175300,2668666550,37300,37300,37300,37300,0
20240227,175200,2668666550,37300,37300,37300,37300,0
20240227,175100,2668666550,37300,37300,37300,37300,3075
20240227,175000,2668666550,37300,37300,37300,37300,0
20240227,174900,2668666550,37300,37300,37300,37300,0
20240227,174800,2668666550,37300,37300,37300,37300,0
20240227,174700,2668666550,37300,37300,37300,37300,0
20240227,174600,2668666550,37300,37300,37300,37300,0
20240227,174500,2668666550,37300,37300,37300,37300,0
20240227,174400,2668666550,37300,37300,37300,37300,0
20240227,174300,2668666550,37300,37300,37300,37300,0
20240227,174200,2668666550,37300,37300,37300,37300,0
20240227,174100,2668666550,37300,37300,37300,37300,0
20240227,174000,2668666550,37300,37300,37300,37300,0
20240227,173900,2668666550,37300,37300,37300,37300,0
20240227,173800,2668666550,37300,37300,37300,37300,0
20240227,173700,2668666550,37300,37300,37300,37300,0
20240227,173600,2668666550,37300,37300,37300,37300,0
20240227,173500,2668666550,37300,37300,37300,37300,0
20240227,173400,2668666550,37300,37300,37300,37300,0
20240227,173300,2668666550,37300,37300,37300,37300,0
20240227,173200,2668666550,37300,37300,37300,37300,0
20240227,173100,2668666550,37300,37300,37300,37300,0
20240227,173000,2668666550,37300,37300,37300,37300,0
20240227,172900,2668666550,37300,37300,37300,37300,0
20240227,172800,2668666550,37300,37300,37300,37300,0
20240227,172700,2668666550,37300,37300,37300,37300,0
20240227,172600,2668666550,37300,37300,37300,37300,0
20240227,172500,2668666550,37300,37300,37300,37300,0
20240227,172400,2668666550,37300,37300,37300,37300,0
20240227,172300,2668666550,37300,37300,37300,37300,0
20240227,172200,2668666550,37300,37300,37300,37300,0
20240227,172100,2668666550,37300,37300,37300,37300,3075
20240227,172000,2668666550,37300,37300,37300,37300,0
20240227,171900,2668666550,37300,37300,37300,37300,0
20240227,171800,2668666550,37300,37300,37300,37300,0
20240227,171700,2668666550,37300,37300,37300,37300,0
20240227,171600,2668666550,37300,37300,37300,37300,0
20240227,171500,2668666550,37300,37300,37300,37300,0
20240227,171400,2668666550,37300,37300,37300,37300,0
20240227,171300,2668666550,37300,37300,37300,37300,0
20240227,171200,2668666550,37300,37300,37300,37300,0
20240227,171100,2668666550,37300,37300,37300,37300,0
20240227,171000,2668666550,37300,37300,37300,37300,0
20240227,170900,2668666550,37300,37300,37300,37300,0
20240227,170800,2668666550,37300,37300,37300,37300,0
20240227,170700,2668666550,37300,37300,37300,37300,0
20240227,170600,2668666550,37300,37300,37300,37300,0
20240227,170500,2668666550,37300,37300,37300,37300,0
20240227,170400,2668666550,37300,37300,37300,37300,0
20240227,170300,2668666550,37300,37300,37300,37300,0
20240227,170200,2668666550,37300,37300,37300,37300,0
20240227,170100,2668666550,37300,37300,37300,37300,0
20240227,170000,2668666550,37300,37300,37300,37300,0
20240227,165900,2668666550,37300,37300,37300,37300,0
20240227,165800,2668666550,37300,37300,37300,37300,0
20240227,165700,2668666550,37300,37300,37300,37300,0
20240227,165600,2668666550,37300,37300,37300,37300,0
20240227,165500,2668666550,37300,37300,37300,37300,0
20240227,165400,2668666550,37300,37300,37300,37300,0
20240227,165300,2668666550,37300,37300,37300,37300,0
20240227,165200,2668666550,37300,37300,37300,37300,0
20240227,165100,2668666550,37300,37300,37300,37300,3075
20240227,165000,2668666550,37300,37300,37300,37300,0
20240227,164900,2668666550,37300,37300,37300,37300,0
20240227,164800,2668666550,37300,37300,37300,37300,0
20240227,164700,2668666550,37300,37300,37300,37300,0
20240227,164600,2668666550,37300,37300,37300,37300,0
20240227,164500,2668666550,37300,37300,37300,37300,0
20240227,164400,2668666550,37300,37300,37300,37300,0
20240227,164300,2668666550,37300,37300,37300,37300,0
20240227,164200,2668666550,37300,37300,37300,37300,0
20240227,164100,2668666550,37300,37300,37300,37300,0
20240227,164000,2668666550,37300,37300,37300,37300,0
20240227,163900,2668666550,37300,37300,37300,37300,0
20240227,163800,2668666550,37300,37300,37300,37300,0
20240227,163700,2668666550,37300,37300,37300,37300,0
20240227,163600,2668666550,37300,37300,37300,37300,0
20240227,163500,2668666550,37300,37300,37300,37300,0
20240227,163400,2668666550,37300,37300,37300,37300,0
20240227,163300,2668666550,37300,37300,37300,37300,0
20240227,163200,2668666550,37300,37300,37300,37300,0
20240227,163100,2668666550,37300,37300,37300,37300,0
20240227,163000,2668666550,37300,37300,37300,37300,0
20240227,162900,2668666550,37300,37300,37300,37300,0
20240227,162800,2668666550,37300,37300,37300,37300,0
20240227,162700,2668666550,37300,37300,37300,37300,0
20240227,162600,2668666550,37300,37300,37300,37300,0
20240227,162500,2668666550,37300,37300,37300,37300,0
20240227,162400,2668666550,37300,37300,37300,37300,0
20240227,162300,2668666550,37300,37300,37300,37300,0
20240227,162200,2668666550,37300,37300,37300,37300,0
20240227,162100,2668666550,37300,37300,37300,37300,3075
20240227,162000,2668666550,37300,37300,37300,37300,0
20240227,161900,2668666550,37300,37300,37300,37300,0
20240227,161800,2668666550,37300,37300,37300,37300,0
20240227,161700,2668666550,37300,37300,37300,37300,0
20240227,161600,2668666550,37300,37300,37300,37300,0
20240227,161500,2668666550,37300,37300,37300,37300,0
20240227,161400,2668666550,37300,37300,37300,37300,0
20240227,161300,2668666550,37300,37300,37300,37300,0
20240227,161200,2668666550,37300,37300,37300,37300,0
20240227,161100,2668666550,37300,37300,37300,37300,0
20240227,161000,2668666550,37300,37300,37300,37300,0
20240227,160900,2668666550,37300,37300,37300,37300,0
20240227,160800,2668666550,37300,37300,37300,37300,0
20240227,160700,2668666550,37300,37300,37300,37300,0
20240227,160600,2668666550,37300,37300,37300,37300,0
20240227,160500,2668666550,37300,37300,37300,37300,0
20240227,160400,2668666550,37300,37300,37300,37300,0
20240227,160300,2668666550,37300,37300,37300,37300,0
20240227,160200,2668666550,37300,37300,37300,37300,0
20240227,160100,2668666550,37300,37300,37300,37300,0
20240227,160000,2668666550,37300,37300,37300,37300,0
20240227,155900,2668666550,37300,37300,37300,37300,0
20240227,155800,2668666550,37300,37300,37300,37300,0
20240227,155700,2668666550,37300,37300,37300,37300,0
20240227,155600,2668666550,37300,37300,37300,37300,0
20240227,155500,2668666550,37300,37300,37300,37300,0
20240227,155400,2668666550,37300,37300,37300,37300,0
20240227,155300,2668666550,37300,37300,37300,37300,0
20240227,155200,2668666550,37300,37300,37300,37300,0
20240227,155100,2668666550,37300,37300,37300,37300,3075
20240227,155000,2668666550,37300,37300,37300,37300,0
20240227,154900,2668666550,37300,37300,37300,37300,0
20240227,154800,2668666550,37300,37300,37300,37300,0
20240227,154700,2668666550,37300,37300,37300,37300,0
20240227,154600,2668666550,37300,37300,37300,37300,0
20240227,154500,2668666550,37300,37300,37300,37300,0
20240227,154400,2668666550,37300,37300,37300,37300,0
20240227,154300,2668666550,37300,37300,37300,37300,0
20240227,154200,2668666550,37300,37300,37300,37300,0
20240227,154100,2668666550,37300,37300,37300,37300,0
20240227,154000,2668666550,37300,37300,37300,37300,0
20240227,153900,2668666550,37300,37300,37300,37300,0
20240227,153800,2668666550,37300,37300,37300,37300,0
20240227,153700,2668666550,37300,37300,37300,37300,0
20240227,153600,2668666550,37300,37300,37300,37300,0
20240227,153500,2668666550,37300,37300,37300,37300,0
20240227,153400,2668666550,37300,37300,37300,37300,0
20240227,153300,2668666550,37300,37300,37300,37300,0
20240227,153200,2668666550,37300,37300,37300,37300,0
20240227,153100,2668666550,37300,37300,37300,37300,0
20240227,153000,2668666550,37300,37300,37300,37300,3075
20240227,152900,2553969050,37200,37200,37200,37200,0
20240227,152800,2553969050,37200,37200,37200,37200,0
20240227,152700,2553969050,37200,37200,37200,37200,0
20240227,152600,2553969050,37200,37200,37200,37200,0
20240227,152500,2553969050,37200,37200,37200,37200,0
20240227,152400,2553969050,37200,37200,37200,37200,0
20240227,152300,2553969050,37200,37200,37200,37200,0
20240227,152200,2553969050,37200,37200,37200,37200,0
20240227,152100,2553969050,37200,37200,37200,37200,0
20240227,152000,2553969050,37200,37200,37200,37200,0
20240227,151900,2553969050,37200,36450,37200,36450,1364
20240227,151800,2503545150,36750,36800,36800,36750,11
20240227,151700,2503140450,36850,36450,36850,36300,446
20240227,151600,2486837850,36900,36350,36900,36300,1011
20240227,151500,2449762100,36400,36350,36400,36350,19
20240227,151400,2449071150,36350,36250,36350,36250,70
20240227,151300,2446531250,36250,36250,36350,36250,319
20240227,151200,2434951500,36200,36250,36250,36200,90
20240227,151100,2431689900,36250,36300,36300,36250,295
20240227,151000,2420993550,36300,36300,36300,36300,15
20240227,150900,2420449050,36300,36300,36350,36300,109
20240227,150800,2416492300,36300,36300,36300,36300,135
20240227,150700,2411591800,36300,36350,36350,36300,64
20240227,150600,2409268500,36300,36300,36300,36300,0
20240227,150500,2409268500,36300,36300,36350,36300,63
20240227,150400,2406980600,36300,36300,36300,36300,106
20240227,150300,2403132800,36300,36300,36300,36300,131
20240227,150200,2398377500,36250,36250,36250,36250,100
20240227,150100,2394752500,36250,36250,36250,36250,33
20240227,150000,2393556250,36300,36300,36300,36250,450
20240227,145900,2377239950,36350,36300,36350,36150,1002
20240227,145800,2340965900,36450,36300,36450,36300,21
20240227,145700,2340200600,36250,36250,36250,36250,0
20240227,145600,2340200600,36250,36250,36250,36250,1000
20240227,145500,2303950600,36250,36250,36250,36250,103
20240227,145400,2300216850,36300,36400,36400,36300,696
20240227,145300,2274948350,36450,36450,36450,36450,7
20240227,145200,2274693200,36500,36450,36500,36450,82
20240227,145100,2271700400,36500,36500,36500,36500,1
20240227,145000,2271663900,36550,36550,36550,36550,0
20240227,144900,2271663900,36550,36500,36550,36500,3
20240227,144800,2271554350,36300,36300,36300,36300,0
20240227,144700,2271554350,36300,36300,36300,36300,14
20240227,144600,2271046150,36300,36300,36350,36300,224
20240227,144500,2262905350,36300,36300,36350,36250,48
20240227,144400,2261162550,36300,36350,36350,36300,449
20240227,144300,2244863350,36300,36300,36350,36300,196
20240227,144200,2237747800,36350,36350,36350,36350,109
20240227,144100,2233785650,36350,36350,36350,36350,61
20240227,144000,2231568300,36350,36350,36350,36350,56
20240227,143900,2229532700,36300,36400,36400,36300,312
20240227,143800,2218191250,36450,36550,36550,36450,736
20240227,143700,2191311750,36500,36500,36500,36500,111
20240227,143600,2187260250,36500,36500,36500,36500,14
20240227,143500,2186749250,36500,36500,36550,36500,112
20240227,143400,2182656250,36500,36500,36500,36500,16
20240227,143300,2182072250,36650,36550,36650,36500,1657
20240227,143200,2121508850,36550,36550,36550,36550,10
20240227,143100,2121143350,36550,36550,36550,36550,0
20240227,143000,2121143350,36550,36550,36550,36550,0
20240227,142900,2121143350,36550,36550,36550,36550,100
20240227,142800,2117488350,36550,36550,36550,36550,50
20240227,142700,2115660850,36550,36650,36650,36550,731
20240227,142600,2088890050,36700,36650,36700,36650,56
20240227,142500,2086835900,36650,36650,36650,36650,40
20240227,142400,2085369900,36650,36650,36650,36650,95
20240227,142300,2081888150,36700,36700,36700,36700,75
20240227,142200,2079135650,36700,36700,36700,36700,1
20240227,142100,2079098950,36750,36750,36750,36750,50
20240227,142000,2077261450,36750,36650,36750,36650,105
20240227,141900,2073403200,36650,36650,36650,36650,21
20240227,141800,2072633550,36650,36650,36650,36650,17
20240227,141700,2072010500,36650,36650,36650,36650,1
20240227,141600,2071973850,36750,36650,36750,36650,51
20240227,141500,2070100700,36650,36650,36650,36650,0
20240227,141400,2070100700,36650,36650,36650,36650,15
20240227,141300,2069550950,36650,36650,36650,36650,10
20240227,141200,2069184450,36650,36650,36650,36600,45
20240227,141100,2067535300,36750,36650,36750,36650,533
20240227,141000,2047999750,36700,36700,36700,36700,147
20240227,140900,2042604850,36750,36750,36750,36750,0
20240227,140800,2042604850,36750,36750,36750,36750,1
20240227,140700,2042568100,36700,36700,36700,36700,80
20240227,140600,2039632100,36650,36700,36700,36650,150
20240227,140500,2034129900,36700,36700,36700,36700,46
20240227,140400,2032441700,36700,36700,36700,36700,1
20240227,140300,2032405000,36700,36700,36700,36700,3
20240227,140200,2032294900,36650,36650,36650,36650,103
20240227,140100,2028519950,36650,36650,36650,36650,2
20240227,140000,2028446650,36800,36800,36800,36800,10
20240227,135900,2028078650,36800,36750,36800,36750,43
20240227,135800,2026497150,36650,36650,36650,36650,0
20240227,135700,2026497150,36650,36650,36650,36650,114
20240227,135600,2022319050,36650,36650,36650,36650,10
20240227,135500,2021952550,36650,36650,36650,36650,30
20240227,135400,2020853050,36650,36650,36650,36650,0
20240227,135300,2020853050,36650,36650,36650,36650,10
20240227,135200,2020486550,36650,36700,36700,36650,305
20240227,135100,2009299900,36700,36700,36700,36700,31
20240227,135000,2008162200,36750,36750,36750,36750,2
20240227,134900,2008088700,36750,36750,36750,36700,116
20240227,134800,2003829500,36750,36750,36750,36750,7
20240227,134700,2003572250,36750,36800,36800,36750,217
20240227,134600,1995597200,36800,36800,36800,36800,12
20240227,134500,1995155600,36800,36800,36800,36800,12
20240227,134400,1994714000,36850,36850,36850,36850,77
20240227,134300,1991876550,36800,36800,36800,36800,98
20240227,134200,1988270150,36750,36700,36750,36700,48
20240227,134100,1986508000,36700,36700,36700,36700,5
20240227,134000,1986324500,36700,36700,36700,36700,7
20240227,133900,1986067600,36700,36700,36700,36700,8
20240227,133800,1985774000,36650,36650,36650,36650,56
20240227,133700,1983721600,36650,36650,36650,36650,38
20240227,133600,1982328900,36600,36600,36600,36600,5
20240227,133500,1982145900,36600,36650,36650,36600,227
20240227,133400,1973831100,36650,36650,36650,36650,10
20240227,133300,1973464600,36650,36650,36650,36650,1
20240227,133200,1973427950,36650,36650,36650,36650,127
20240227,133100,1968773400,36700,36700,36700,36700,7
20240227,133000,1968516500,36700,36700,36700,36700,5
20240227,132900,1968333000,36650,36650,36650,36650,3
20240227,132800,1968223050,36650,36650,36650,36650,0
20240227,132700,1968223050,36650,36650,36650,36650,0
20240227,132600,1968223050,36650,36650,36650,36650,0
20240227,132500,1968223050,36650,36650,36650,36650,0
20240227,132400,1968223050,36650,36650,36650,36650,10
20240227,132300,1967856550,36650,36650,36650,36650,40
20240227,132200,1966390550,36650,36650,36650,36650,0
20240227,132100,1966390550,36650,36650,36650,36650,35
20240227,132000,1965107800,36650,36650,36650,36650,6
20240227,131900,1964887900,36650,36650,36650,36650,4
20240227,131800,1964741300,36700,36700,36700,36700,0
20240227,131700,1964741300,36700,36700,36700,36700,25
20240227,131600,1963823800,36700,36700,36700,36700,12
20240227,131500,1963383400,36700,36700,36700,36700,10
20240227,131400,1963016400,36700,36700,36700,36700,1
20240227,131300,1962979700,36700,36700,36700,36700,1
20240227,131200,1962943000,36750,36750,36750,36750,15
20240227,131100,1962391750,36750,36750,36750,36750,2
20240227,131000,1962318250,36750,36750,36750,36750,0
20240227,130900,1962318250,36750,36750,36750,36750,0
20240227,130800,1962318250,36750,36750,36750,36750,0
20240227,130700,1962318250,36750,36750,36750,36750,1
20240227,130600,1962281500,36750,36750,36750,36750,2
20240227,130500,1962208000,36750,36750,36750,36750,10
20240227,130400,1961840500,36750,36750,36750,36700,135
20240227,130300,1956880300,36800,36800,36800,36800,0
20240227,130200,1956880300,36800,36800,36800,36800,0
20240227,130100,1956880300,36800,36750,36800,36750,185
20240227,130000,1950072350,36800,36750,36800,36750,5
20240227,125900,1949888450,36650,36650,36650,36650,19
20240227,125800,1949192100,36650,36650,36650,36650,0
20240227,125700,1949192100,36650,36650,36650,36650,2
20240227,125600,1949118800,36650,36650,36650,36650,46
20240227,125500,1947432900,36650,36700,36700,36650,21
20240227,125400,1946663150,36700,36700,36700,36700,66
20240227,125300,1944240950,36750,36750,36750,36750,142
20240227,125200,1939022450,36800,36800,36800,36800,20
20240227,125100,1938286450,36800,36800,36800,36800,0
20240227,125000,1938286450,36800,36800,36800,36800,72
20240227,124900,1935636850,36800,36800,36800,36800,32
20240227,124800,1934459250,36800,36750,36800,36750,79
20240227,124700,1931555850,36750,36750,36750,36750,62
20240227,124600,1929277350,36800,36800,36800,36800,205
20240227,124500,1921733350,36800,36850,36850,36800,171
20240227,124400,1915439300,36850,36900,36900,36850,8
20240227,124300,1915144200,36850,36850,36850,36850,1
20240227,124200,1915107350,36900,36900,36900,36900,0
20240227,124100,1915107350,36900,36850,36900,36850,40
20240227,124000,1913631400,36850,36850,36850,36850,12
20240227,123900,1913189200,36800,36800,36800,36800,0
20240227,123800,1913189200,36800,37000,37000,36800,25
20240227,123700,1912268200,37000,37000,37000,37000,0
20240227,123600,1912268200,37000,37000,37000,37000,0
20240227,123500,1912268200,37000,37000,37000,37000,18
20240227,123400,1911602200,36800,36950,36950,36800,153
20240227,123300,1905971050,36950,36950,36950,36950,1
20240227,123200,1905934100,36800,36900,36900,36800,260
20240227,123100,1896358600,36950,36950,36950,36950,4
20240227,123000,1896210800,36950,36950,36950,36950,0
20240227,122900,1896210800,36950,36900,36950,36900,66
20240227,122800,1893774850,36900,36900,36900,36900,1
20240227,122700,1893737950,36900,36900,36900,36900,70
20240227,122600,1891154950,36900,36850,36900,36850,116
20240227,122500,1886879850,36850,36850,36850,36850,31
20240227,122400,1885737500,36800,36850,36850,36800,11
20240227,122300,1885332550,36800,36800,36800,36800,60
20240227,122200,1883124550,36850,36800,36850,36800,87
20240227,122100,1879922850,36850,36850,36850,36800,99
20240227,122000,1876275050,36850,36950,36950,36850,1792
20240227,121900,1810102900,36950,36950,36950,36950,49
20240227,121800,1808292350,37000,37000,37000,37000,6
20240227,121700,1808070350,36950,36950,36950,36950,25
20240227,121600,1807146600,37000,37000,37000,37000,2
20240227,121500,1807072600,37000,37000,37000,37000,319
20240227,121400,1795269600,37000,37000,37000,37000,25
20240227,121300,1794344600,37000,37000,37000,37000,28
20240227,121200,1793308600,37000,37000,37000,37000,11
20240227,121100,1792901600,37000,37000,37000,37000,129
20240227,121000,1788128600,37000,37050,37050,37000,300
20240227,120900,1777013900,37150,37100,37150,37050,61
20240227,120800,1774752850,37100,37100,37100,37100,1
20240227,120700,1774715750,37100,37200,37200,37100,89
20240227,120600,1771409550,37200,37100,37200,37100,11
20240227,120500,1771001350,37100,37050,37100,37050,414
20240227,120400,1755662450,37050,37050,37050,37050,113
20240227,120300,1751475800,37100,37050,37100,37050,120
20240227,120200,1747029300,37050,37100,37100,37050,149
20240227,120100,1741501600,37100,37100,37100,37100,33
20240227,120000,1740277300,37150,37100,37150,37100,19
20240227,115900,1739572350,37100,37100,37150,37100,17
20240227,115800,1738941550,37100,37200,37200,37100,98
20240227,115700,1735296150,37100,37100,37100,37100,50
20240227,115600,1733441150,37100,37100,37100,37100,13
20240227,115500,1732958850,37050,37050,37050,37050,0
20240227,115400,1732958850,37050,37050,37050,37050,0
20240227,115300,1732958850,37050,37100,37100,37050,114
20240227,115200,1728729700,37100,37300,37300,37100,87
20240227,115100,1725498050,37300,37350,37350,37250,138
20240227,115000,1720343900,37350,37300,37350,37300,412
20240227,114900,1704955800,37350,37350,37350,37350,52
20240227,114800,1703013600,37350,37200,37350,37200,1006
20240227,114700,1665565850,37150,37150,37200,37150,88
20240227,114600,1662296550,37150,37150,37150,37150,29
20240227,114500,1661219200,37100,37100,37100,37100,130
20240227,114400,1656396200,37100,37100,37100,37050,312
20240227,114300,1644836050,37100,37100,37100,37100,51
20240227,114200,1642943950,37050,37050,37050,37000,102
20240227,114100,1639164900,36950,37100,37100,36950,367
20240227,114000,1625588350,37100,37150,37150,37000,181
20240227,113900,1618876400,37200,37150,37200,37150,285
20240227,113800,1608288600,37150,37150,37150,37150,167
20240227,113700,1602084550,37150,37100,37150,37100,120
20240227,113600,1597629550,37100,37100,37100,37100,143
20240227,113500,1592324250,37100,36950,37100,36950,376
20240227,113400,1578407550,36950,36900,36950,36900,156
20240227,113300,1572650650,36900,36900,36900,36900,15
20240227,113200,1572097150,36900,36950,36950,36900,41
20240227,113100,1570584050,36900,37000,37000,36900,54
20240227,113000,1568591250,36950,37000,37000,36950,13
20240227,112900,1568110400,36950,36950,36950,36900,373
20240227,112800,1554339650,36950,37050,37050,36950,535
20240227,112700,1534542000,37150,37200,37200,37000,201
20240227,112600,1527088350,37200,37050,37200,37050,639
20240227,112500,1503387000,37150,37150,37150,37050,219
20240227,112400,1495268150,37150,37150,37200,37050,533
20240227,112300,1475498600,37200,37100,37250,37100,395
20240227,112200,1460818500,37100,37150,37150,37050,241
20240227,112100,1451876200,37100,37100,37100,37000,228
20240227,112000,1443423000,37150,36950,37150,36900,223
20240227,111900,1435163750,36900,36750,36900,36750,512
20240227,111800,1416306250,36500,36550,36550,36500,73
20240227,111700,1413639750,36550,36750,36750,36550,1922
20240227,111600,1343271450,36800,36800,36850,36800,140
20240227,111500,1338117200,36800,36850,36850,36800,377
20240227,111400,1324225100,36800,36750,36800,36750,289
20240227,111300,1313595300,36750,36750,36750,36700,93
20240227,111200,1310178900,36750,36700,36750,36700,44
20240227,111100,1308563750,36750,36750,36750,36700,263
20240227,111000,1298911550,36750,36750,36750,36750,227
20240227,110900,1290569300,36800,36700,36800,36700,185
20240227,110800,1283777200,36700,36750,36750,36700,253
20240227,110700,1274492050,36800,36750,36800,36750,30
20240227,110600,1273388350,36800,36800,36800,36800,10
20240227,110500,1273020350,36700,36700,36700,36700,51
20240227,110400,1271148650,36700,36500,36700,36500,3342
20240227,110300,1149130600,36450,36500,36500,36450,165
20240227,110200,1143110600,36500,36250,36500,36250,1189
20240227,110100,1099910350,36250,36200,36250,36200,216
20240227,110000,1092080650,36200,36200,36200,36200,11
20240227,105900,1091682450,36250,36200,36250,36200,129
20240227,105800,1087007500,36150,36200,36250,36150,851
20240227,105700,1056220000,36250,36250,36250,36200,68
20240227,105600,1053755050,36250,36200,36250,36200,44
20240227,105500,1052161500,36200,36200,36250,36200,263
20240227,105400,1042640800,36250,36250,36250,36250,16
20240227,105300,1042060800,36200,36200,36200,36200,287
20240227,105200,1031671400,36200,36300,36300,36200,800
20240227,105100,1002680550,36300,36300,36300,36300,281
20240227,105000,992480250,36300,36300,36300,36300,10
20240227,104900,992117250,36300,36350,36350,36300,1144
20240227,104800,950589300,36350,36350,36350,36350,143
20240227,104700,945391250,36300,36350,36350,36300,38
20240227,104600,944011550,36350,36300,36350,36300,251
20240227,104500,934898700,36350,36300,36350,36300,127
20240227,104400,930286200,36300,36350,36350,36300,315
20240227,104300,918851150,36350,36350,36350,36300,13
20240227,104200,918379100,36350,36350,36350,36300,21
20240227,104100,917616300,36350,36350,36350,36350,53
20240227,104000,915689750,36350,36350,36350,36350,38
20240227,103900,914308450,36350,36350,36350,36350,16
20240227,103800,913726850,36300,36400,36400,36300,32
20240227,103700,912563700,36400,36400,36400,36400,3
20240227,103600,912454500,36400,36350,36400,36350,1099
20240227,103500,872500900,36350,36350,36350,36350,250
20240227,103400,863413400,36350,36350,36350,36350,130
20240227,103300,858687900,36350,36350,36350,36350,170
20240227,103200,852508400,36350,36350,36350,36350,31
20240227,103100,851381550,36350,36400,36400,36350,146
20240227,103000,846071000,36400,36400,36400,36350,41
20240227,102900,844578850,36400,36400,36400,36400,54
20240227,102800,842613250,36400,36400,36400,36350,70
20240227,102700,840066100,36400,36350,36400,36350,152
20240227,102600,834540800,36350,36400,36400,36350,513
20240227,102500,815879400,36400,36350,36400,36350,33
20240227,102400,814678300,36350,36350,36400,36350,11
20240227,102300,814278300,36350,36350,36350,36350,560
20240227,102200,793922300,36350,36350,36350,36350,192
20240227,102100,786943100,36350,36400,36400,36350,82
20240227,102000,783962100,36400,36350,36400,36350,65
20240227,101900,781598750,36400,36400,36400,36400,4
20240227,101800,781453150,36400,36450,36450,36400,624
20240227,101700,758738700,36450,36450,36450,36450,30
20240227,101600,757645200,36450,36450,36450,36450,9
20240227,101500,757317150,36400,36450,36450,36400,60
20240227,101400,755130300,36450,36500,36500,36450,2
20240227,101300,755057350,36500,36500,36500,36450,35
20240227,101200,753780250,36500,36500,36500,36450,476
20240227,101100,736413200,36500,36450,36500,36400,172
20240227,101000,730139900,36400,36500,36500,36400,391
20240227,100900,715884750,36500,36450,36500,36450,10
20240227,100800,715520150,36450,36500,36500,36450,18
20240227,100700,714864000,36500,36450,36500,36450,61
20240227,100600,712640450,36450,36450,36450,36450,60
20240227,100500,710453450,36450,36450,36450,36450,89
20240227,100400,707209400,36450,36450,36450,36400,22
20240227,100300,706408250,36450,36400,36450,36400,88
20240227,100200,703204350,36400,36400,36400,36350,365
20240227,100100,689918400,36400,36400,36400,36400,271
20240227,100000,680054000,36400,36400,36400,36400,3
20240227,095900,679944800,36450,36450,36450,36450,14
20240227,095800,679434500,36350,36400,36450,36350,766
20240227,095700,651566800,36400,36400,36400,36400,0
20240227,095600,651566800,36400,36400,36400,36400,103
20240227,095500,647817600,36350,36500,36500,36350,134
20240227,095400,642940650,36400,36450,36450,36400,731
20240227,095300,616328750,36450,36450,36450,36450,10
20240227,095200,615964250,36500,36500,36500,36400,81
20240227,095100,613014850,36500,36400,36500,36400,131
20240227,095000,608240050,36500,36500,36500,36450,204
20240227,094900,600801900,36450,36500,36500,36450,130
20240227,094800,596061450,36450,36450,36500,36400,109
20240227,094700,592089900,36500,36500,36500,36500,13
20240227,094600,591615400,36550,36400,36550,36400,103
20240227,094500,587866050,36350,36400,36400,36350,150
20240227,094400,582410550,36400,36450,36550,36400,451
20240227,094300,565973700,36400,36400,36450,36400,382
20240227,094200,552063900,36400,36400,36450,36350,160
20240227,094100,546240350,36400,36450,36450,36400,150
20240227,094000,540780000,36450,36400,36450,36400,185
20240227,093900,534042250,36450,36400,36450,36400,404
20240227,093800,519335550,36450,36550,36600,36400,2883
20240227,093700,414091350,36550,36850,36850,36550,1946
20240227,093600,342788200,36850,36750,36850,36700,402
20240227,093500,328002300,36750,36750,36800,36750,166
20240227,093400,321901700,36750,36800,36800,36750,100
20240227,093300,318226650,36750,36800,36850,36750,107
20240227,093200,314293950,36850,36800,36850,36800,279
20240227,093100,304018700,36850,36850,36850,36800,55
20240227,093000,301993350,36850,36800,36900,36800,165
20240227,092900,295917950,36900,36900,36900,36900,50
20240227,092800,294072950,36900,36800,36900,36800,20
20240227,092700,293335950,36800,36800,36800,36800,162
20240227,092600,287374350,36800,36850,36850,36800,408
20240227,092500,272353150,36850,36850,36900,36850,583
20240227,092400,250869150,36900,36900,36900,36900,364
20240227,092300,237437550,36950,36950,36950,36950,0
20240227,092200,237437550,36950,37000,37000,36950,216
20240227,092100,229454500,37050,37050,37050,37050,1
20240227,092000,229417450,37000,36950,37000,36950,178
20240227,091900,222838150,36950,36950,36950,36950,27
20240227,091800,221840500,36950,36900,36950,36900,299
20240227,091700,210806700,36900,36900,36950,36900,77
20240227,091600,207965250,36900,36950,36950,36900,11
20240227,091500,207559300,36950,36900,36950,36900,67
20240227,091400,205083900,36800,36800,36950,36800,129
20240227,091300,200325450,36800,36850,36950,36800,1249
20240227,091200,154308650,36900,36900,36900,36900,128
20240227,091100,149585450,36900,36950,36950,36900,181
20240227,091000,142903600,36950,36950,36950,36950,58
20240227,090900,140760500,36900,36900,36900,36900,53
20240227,090800,138804800,36900,36900,36900,36900,135
20240227,090700,133823300,36900,36900,36900,36900,342
20240227,090600,121203500,36900,36950,36950,36900,7
20240227,090500,120945050,36900,36900,36950,36900,158
20240227,090400,115110400,37000,36900,37000,36850,696
20240227,090300,89428400,36900,37000,37000,36900,446
20240227,090200,72955300,37000,37100,37100,36950,490
20240227,090100,54837550,37150,37000,37150,36900,222
20240227,090000,46633750,36950,36900,37250,36900,1233