KissMeData/034120/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,191500,3089902850,25000,25000,25000,25000,1491
20240227,191400,3089902850,25000,25000,25000,25000,0
20240227,191300,3089902850,25000,25000,25000,25000,0
20240227,191200,3089902850,25000,25000,25000,25000,0
20240227,191100,3089902850,25000,25000,25000,25000,0
20240227,191000,3089902850,25000,25000,25000,25000,0
20240227,190900,3089902850,25000,25000,25000,25000,0
20240227,190800,3089902850,25000,25000,25000,25000,0
20240227,190700,3089902850,25000,25000,25000,25000,0
20240227,190600,3089902850,25000,25000,25000,25000,0
20240227,190500,3089902850,25000,25000,25000,25000,0
20240227,190400,3089902850,25000,25000,25000,25000,0
20240227,190300,3089902850,25000,25000,25000,25000,0
20240227,190200,3089902850,25000,25000,25000,25000,0
20240227,190100,3089902850,25000,25000,25000,25000,0
20240227,190000,3089902850,25000,25000,25000,25000,0
20240227,185900,3089902850,25000,25000,25000,25000,0
20240227,185800,3089902850,25000,25000,25000,25000,0
20240227,185700,3089902850,25000,25000,25000,25000,0
20240227,185600,3089902850,25000,25000,25000,25000,0
20240227,185500,3089902850,25000,25000,25000,25000,0
20240227,185400,3089902850,25000,25000,25000,25000,0
20240227,185300,3089902850,25000,25000,25000,25000,0
20240227,185200,3089902850,25000,25000,25000,25000,0
20240227,185100,3089902850,25000,25000,25000,25000,0
20240227,185000,3089902850,25000,25000,25000,25000,0
20240227,184900,3089902850,25000,25000,25000,25000,0
20240227,184800,3089902850,25000,25000,25000,25000,0
20240227,184700,3089902850,25000,25000,25000,25000,0
20240227,184600,3089902850,25000,25000,25000,25000,0
20240227,184500,3089902850,25000,25000,25000,25000,1491
20240227,184400,3089902850,25000,25000,25000,25000,0
20240227,184300,3089902850,25000,25000,25000,25000,0
20240227,184200,3089902850,25000,25000,25000,25000,0
20240227,184100,3089902850,25000,25000,25000,25000,0
20240227,184000,3089902850,25000,25000,25000,25000,0
20240227,183900,3089902850,25000,25000,25000,25000,0
20240227,183800,3089902850,25000,25000,25000,25000,0
20240227,183700,3089902850,25000,25000,25000,25000,0
20240227,183600,3089902850,25000,25000,25000,25000,0
20240227,183500,3089902850,25000,25000,25000,25000,0
20240227,183400,3089902850,25000,25000,25000,25000,0
20240227,183300,3089902850,25000,25000,25000,25000,0
20240227,183200,3089902850,25000,25000,25000,25000,0
20240227,183100,3089902850,25000,25000,25000,25000,0
20240227,183000,3089902850,25000,25000,25000,25000,0
20240227,182900,3089902850,25000,25000,25000,25000,0
20240227,182800,3089902850,25000,25000,25000,25000,0
20240227,182700,3089902850,25000,25000,25000,25000,0
20240227,182600,3089902850,25000,25000,25000,25000,0
20240227,182500,3089902850,25000,25000,25000,25000,0
20240227,182400,3089902850,25000,25000,25000,25000,0
20240227,182300,3089902850,25000,25000,25000,25000,0
20240227,182200,3089902850,25000,25000,25000,25000,0
20240227,182100,3089902850,25000,25000,25000,25000,0
20240227,182000,3089902850,25000,25000,25000,25000,0
20240227,181900,3089902850,25000,25000,25000,25000,0
20240227,181800,3089902850,25000,25000,25000,25000,0
20240227,181700,3089902850,25000,25000,25000,25000,0
20240227,181600,3089902850,25000,25000,25000,25000,0
20240227,181500,3089902850,25000,25000,25000,25000,1491
20240227,181400,3089902850,25000,25000,25000,25000,0
20240227,181300,3089902850,25000,25000,25000,25000,0
20240227,181200,3089902850,25000,25000,25000,25000,0
20240227,181100,3089902850,25000,25000,25000,25000,0
20240227,181000,3089902850,25000,25000,25000,25000,0
20240227,180900,3089902850,25000,25000,25000,25000,0
20240227,180800,3089902850,25000,25000,25000,25000,0
20240227,180700,3089902850,25000,25000,25000,25000,0
20240227,180600,3089902850,25000,25000,25000,25000,0
20240227,180500,3089902850,25000,25000,25000,25000,0
20240227,180400,3089902850,25000,25000,25000,25000,0
20240227,180300,3089902850,25000,25000,25000,25000,0
20240227,180200,3089902850,25000,25000,25000,25000,0
20240227,180100,3089902850,25000,25000,25000,25000,0
20240227,180000,3089902850,25000,25000,25000,25000,0
20240227,175900,3089902850,25000,25000,25000,25000,0
20240227,175800,3089902850,25000,25000,25000,25000,0
20240227,175700,3089902850,25000,25000,25000,25000,0
20240227,175600,3089902850,25000,25000,25000,25000,0
20240227,175500,3089902850,25000,25000,25000,25000,0
20240227,175400,3089902850,25000,25000,25000,25000,0
20240227,175300,3089902850,25000,25000,25000,25000,0
20240227,175200,3089902850,25000,25000,25000,25000,0
20240227,175100,3089902850,25000,25000,25000,25000,0
20240227,175000,3089902850,25000,25000,25000,25000,0
20240227,174900,3089902850,25000,25000,25000,25000,0
20240227,174800,3089902850,25000,25000,25000,25000,0
20240227,174700,3089902850,25000,25000,25000,25000,0
20240227,174600,3089902850,25000,25000,25000,25000,0
20240227,174500,3089902850,25000,25000,25000,25000,1491
20240227,174400,3089902850,25000,25000,25000,25000,0
20240227,174300,3089902850,25000,25000,25000,25000,0
20240227,174200,3089902850,25000,25000,25000,25000,0
20240227,174100,3089902850,25000,25000,25000,25000,0
20240227,174000,3089902850,25000,25000,25000,25000,0
20240227,173900,3089902850,25000,25000,25000,25000,0
20240227,173800,3089902850,25000,25000,25000,25000,0
20240227,173700,3089902850,25000,25000,25000,25000,0
20240227,173600,3089902850,25000,25000,25000,25000,0
20240227,173500,3089902850,25000,25000,25000,25000,0
20240227,173400,3089902850,25000,25000,25000,25000,0
20240227,173300,3089902850,25000,25000,25000,25000,0
20240227,173200,3089902850,25000,25000,25000,25000,0
20240227,173100,3089902850,25000,25000,25000,25000,0
20240227,173000,3089902850,25000,25000,25000,25000,0
20240227,172900,3089902850,25000,25000,25000,25000,0
20240227,172800,3089902850,25000,25000,25000,25000,0
20240227,172700,3089902850,25000,25000,25000,25000,0
20240227,172600,3089902850,25000,25000,25000,25000,0
20240227,172500,3089902850,25000,25000,25000,25000,0
20240227,172400,3089902850,25000,25000,25000,25000,0
20240227,172300,3089902850,25000,25000,25000,25000,0
20240227,172200,3089902850,25000,25000,25000,25000,0
20240227,172100,3089902850,25000,25000,25000,25000,0
20240227,172000,3089902850,25000,25000,25000,25000,0
20240227,171900,3089902850,25000,25000,25000,25000,0
20240227,171800,3089902850,25000,25000,25000,25000,0
20240227,171700,3089902850,25000,25000,25000,25000,0
20240227,171600,3089902850,25000,25000,25000,25000,0
20240227,171500,3089902850,25000,25000,25000,25000,1491
20240227,171400,3089902850,25000,25000,25000,25000,0
20240227,171300,3089902850,25000,25000,25000,25000,0
20240227,171200,3089902850,25000,25000,25000,25000,0
20240227,171100,3089902850,25000,25000,25000,25000,0
20240227,171000,3089902850,25000,25000,25000,25000,0
20240227,170900,3089902850,25000,25000,25000,25000,0
20240227,170800,3089902850,25000,25000,25000,25000,0
20240227,170700,3089902850,25000,25000,25000,25000,0
20240227,170600,3089902850,25000,25000,25000,25000,0
20240227,170500,3089902850,25000,25000,25000,25000,0
20240227,170400,3089902850,25000,25000,25000,25000,0
20240227,170300,3089902850,25000,25000,25000,25000,0
20240227,170200,3089902850,25000,25000,25000,25000,0
20240227,170100,3089902850,25000,25000,25000,25000,0
20240227,170000,3089902850,25000,25000,25000,25000,0
20240227,165900,3089902850,25000,25000,25000,25000,0
20240227,165800,3089902850,25000,25000,25000,25000,0
20240227,165700,3089902850,25000,25000,25000,25000,0
20240227,165600,3089902850,25000,25000,25000,25000,0
20240227,165500,3089902850,25000,25000,25000,25000,0
20240227,165400,3089902850,25000,25000,25000,25000,0
20240227,165300,3089902850,25000,25000,25000,25000,0
20240227,165200,3089902850,25000,25000,25000,25000,0
20240227,165100,3089902850,25000,25000,25000,25000,0
20240227,165000,3089902850,25000,25000,25000,25000,0
20240227,164900,3089902850,25000,25000,25000,25000,0
20240227,164800,3089902850,25000,25000,25000,25000,0
20240227,164700,3089902850,25000,25000,25000,25000,0
20240227,164600,3089902850,25000,25000,25000,25000,0
20240227,164500,3089902850,25000,25000,25000,25000,1491
20240227,164400,3089902850,25000,25000,25000,25000,0
20240227,164300,3089902850,25000,25000,25000,25000,0
20240227,164200,3089902850,25000,25000,25000,25000,0
20240227,164100,3089902850,25000,25000,25000,25000,0
20240227,164000,3089902850,25000,25000,25000,25000,0
20240227,163900,3089902850,25000,25000,25000,25000,0
20240227,163800,3089902850,25000,25000,25000,25000,0
20240227,163700,3089902850,25000,25000,25000,25000,0
20240227,163600,3089902850,25000,25000,25000,25000,0
20240227,163500,3089902850,25000,25000,25000,25000,0
20240227,163400,3089902850,25000,25000,25000,25000,0
20240227,163300,3089902850,25000,25000,25000,25000,0
20240227,163200,3089902850,25000,25000,25000,25000,0
20240227,163100,3089902850,25000,25000,25000,25000,0
20240227,163000,3089902850,25000,25000,25000,25000,0
20240227,162900,3089902850,25000,25000,25000,25000,0
20240227,162800,3089902850,25000,25000,25000,25000,0
20240227,162700,3089902850,25000,25000,25000,25000,0
20240227,162600,3089902850,25000,25000,25000,25000,0
20240227,162500,3089902850,25000,25000,25000,25000,0
20240227,162400,3089902850,25000,25000,25000,25000,0
20240227,162300,3089902850,25000,25000,25000,25000,0
20240227,162200,3089902850,25000,25000,25000,25000,0
20240227,162100,3089902850,25000,25000,25000,25000,0
20240227,162000,3089902850,25000,25000,25000,25000,0
20240227,161900,3089902850,25000,25000,25000,25000,0
20240227,161800,3089902850,25000,25000,25000,25000,0
20240227,161700,3089902850,25000,25000,25000,25000,0
20240227,161600,3089902850,25000,25000,25000,25000,0
20240227,161500,3089902850,25000,25000,25000,25000,1491
20240227,161400,3089902850,25000,25000,25000,25000,0
20240227,161300,3089902850,25000,25000,25000,25000,0
20240227,161200,3089902850,25000,25000,25000,25000,0
20240227,161100,3089902850,25000,25000,25000,25000,0
20240227,161000,3089902850,25000,25000,25000,25000,0
20240227,160900,3089902850,25000,25000,25000,25000,0
20240227,160800,3089902850,25000,25000,25000,25000,0
20240227,160700,3089902850,25000,25000,25000,25000,0
20240227,160600,3089902850,25000,25000,25000,25000,0
20240227,160500,3089902850,25000,25000,25000,25000,0
20240227,160400,3089902850,25000,25000,25000,25000,0
20240227,160300,3089902850,25000,25000,25000,25000,0
20240227,160200,3089902850,25000,25000,25000,25000,0
20240227,160100,3089902850,25000,25000,25000,25000,0
20240227,160000,3089902850,25000,25000,25000,25000,0
20240227,155900,3089902850,25000,25000,25000,25000,0
20240227,155800,3089902850,25000,25000,25000,25000,0
20240227,155700,3089902850,25000,25000,25000,25000,0
20240227,155600,3089902850,25000,25000,25000,25000,0
20240227,155500,3089902850,25000,25000,25000,25000,0
20240227,155400,3089902850,25000,25000,25000,25000,0
20240227,155300,3089902850,25000,25000,25000,25000,0
20240227,155200,3089902850,25000,25000,25000,25000,0
20240227,155100,3089902850,25000,25000,25000,25000,0
20240227,155000,3089902850,25000,25000,25000,25000,0
20240227,154900,3089902850,25000,25000,25000,25000,0
20240227,154800,3089902850,25000,25000,25000,25000,0
20240227,154700,3089902850,25000,25000,25000,25000,0
20240227,154600,3089902850,25000,25000,25000,25000,0
20240227,154500,3089902850,25000,25000,25000,25000,1491
20240227,154400,3089902850,25000,25000,25000,25000,0
20240227,154300,3089902850,25000,25000,25000,25000,0
20240227,154200,3089902850,25000,25000,25000,25000,0
20240227,154100,3089902850,25000,25000,25000,25000,0
20240227,154000,3089902850,25000,25000,25000,25000,0
20240227,153900,3089902850,25000,25000,25000,25000,0
20240227,153800,3089902850,25000,25000,25000,25000,0
20240227,153700,3089902850,25000,25000,25000,25000,0
20240227,153600,3089902850,25000,25000,25000,25000,0
20240227,153500,3089902850,25000,25000,25000,25000,0
20240227,153400,3089902850,25000,25000,25000,25000,0
20240227,153300,3089902850,25000,25000,25000,25000,0
20240227,153200,3089902850,25000,25000,25000,25000,0
20240227,153100,3089902850,25000,25000,25000,25000,0
20240227,153000,3089902850,25000,25000,25000,25000,1491
20240227,152900,3052627850,25000,25000,25000,25000,0
20240227,152800,3052627850,25000,25000,25000,25000,0
20240227,152700,3052627850,25000,25000,25000,25000,0
20240227,152600,3052627850,25000,25000,25000,25000,0
20240227,152500,3052627850,25000,25000,25000,25000,0
20240227,152400,3052627850,25000,25000,25000,25000,0
20240227,152300,3052627850,25000,25000,25000,25000,0
20240227,152200,3052627850,25000,25000,25000,25000,0
20240227,152100,3052627850,25000,25000,25000,25000,0
20240227,152000,3052627850,25000,25000,25000,25000,0
20240227,151900,3052627850,25000,24950,25000,24950,27
20240227,151800,3051954100,25000,24900,25000,24900,8
20240227,151700,3051754500,24900,24850,25000,24850,30
20240227,151600,3051008000,24850,24900,25000,24850,23
20240227,151500,3050435800,24900,24900,25000,24900,17
20240227,151400,3050012400,24900,24900,24900,24900,7
20240227,151300,3049838100,25000,24900,25000,24850,406
20240227,151200,3039748400,25000,24900,25000,24850,262
20240227,151100,3033230150,25000,24900,25050,24900,34
20240227,151000,3032382150,24900,25000,25050,24900,24
20240227,150900,3031784150,25050,25000,25050,25000,2
20240227,150800,3031734100,25050,24900,25050,24800,2137
20240227,150700,2978610000,25100,25000,25100,24900,1437
20240227,150600,2942711600,25000,25000,25000,24950,25
20240227,150500,2942087750,25000,24950,25050,24950,462
20240227,150400,2930516700,24950,24950,25000,24950,175
20240227,150300,2926143500,24950,25000,25050,24950,33
20240227,150200,2925318600,25000,24950,25000,24900,1453
20240227,150100,2889007200,24950,24950,24950,24950,914
20240227,150000,2866202900,25000,24950,25000,24900,7
20240227,145900,2866028250,24950,24950,25000,24950,548
20240227,145800,2852355550,24950,24950,24950,24950,64
20240227,145700,2850758750,25000,25000,25000,24950,3
20240227,145600,2850683800,25000,24950,25000,24950,272
20240227,145500,2843897300,24950,24900,24950,24900,736
20240227,145400,2825534600,24950,24950,24950,24950,0
20240227,145300,2825534600,24950,24950,24950,24900,225
20240227,145200,2819931800,24900,24900,24900,24900,224
20240227,145100,2814354200,24950,24950,24950,24950,21
20240227,145000,2813830250,24950,24850,24950,24850,287
20240227,144900,2806689250,24900,24900,24900,24850,152
20240227,144800,2802904900,24950,24950,24950,24900,1781
20240227,144700,2758537800,24950,24900,24950,24850,363
20240227,144600,2749499700,24850,24950,24950,24850,1174
20240227,144500,2720267400,24950,24950,24950,24950,22
20240227,144400,2719718500,24950,24950,24950,24900,107
20240227,144300,2717049600,24900,24900,24950,24900,120
20240227,144200,2714056100,24950,24950,24950,24950,4
20240227,144100,2713956300,24950,24850,25000,24850,322
20240227,144000,2705951650,24900,24900,24900,24850,268
20240227,143900,2699279600,24900,24900,24900,24900,4
20240227,143800,2699180000,24900,24900,24900,24850,24
20240227,143700,2698583350,24900,24850,24900,24800,168
20240227,143600,2694406250,24850,24850,24850,24750,1847
20240227,143500,2648620850,24800,25000,25000,24800,4085
20240227,143400,2547211250,24900,25000,25000,24850,829
20240227,143300,2526568950,24950,25000,25000,24900,805
20240227,143200,2506519500,25000,24950,25000,24900,1649
20240227,143100,2465454150,24950,25000,25050,24950,1295
20240227,143000,2433124300,25050,24950,25050,24950,3
20240227,142900,2433049250,24900,25000,25100,24900,2327
20240227,142800,2374951100,25000,25150,25300,25000,1611
20240227,142700,2334555600,25000,25100,25200,24950,5111
20240227,142600,2206560150,25050,25100,25200,25000,6405
20240227,142500,2046281800,25100,25150,25150,25100,2645
20240227,142400,1979890200,25150,25150,25150,25150,100
20240227,142300,1977375200,25150,25150,25200,25150,22
20240227,142200,1976821800,25150,25150,25150,25150,471
20240227,142100,1964976150,25150,25150,25150,25150,301
20240227,142000,1957406000,25150,25150,25150,25150,21
20240227,141900,1956877850,25150,25150,25150,25150,40
20240227,141800,1955871850,25200,25200,25200,25200,2
20240227,141700,1955821450,25150,25150,25150,25150,29
20240227,141600,1955092100,25150,25200,25200,25150,11
20240227,141500,1954815400,25150,25150,25200,25150,13
20240227,141400,1954488300,25150,25150,25150,25150,20
20240227,141300,1953985300,25200,25150,25200,25150,14
20240227,141200,1953632900,25150,25150,25150,25150,1
20240227,141100,1953607750,25200,25150,25200,25150,83
20240227,141000,1951520050,25200,25150,25200,25150,12
20240227,140900,1951218200,25150,25200,25200,25150,247
20240227,140800,1945005950,25150,25150,25150,25150,390
20240227,140700,1935197450,25150,25150,25150,25150,79
20240227,140600,1933210600,25150,25200,25200,25150,27
20240227,140500,1932531500,25150,25150,25150,25150,29
20240227,140400,1931802150,25150,25150,25150,25150,84
20240227,140300,1929689550,25200,25150,25200,25150,413
20240227,140200,1919302450,25150,25150,25200,25150,20
20240227,140100,1918799400,25200,25150,25200,25150,1171
20240227,140000,1889348650,25150,25150,25150,25150,0
20240227,135900,1889348650,25150,25150,25200,25150,133
20240227,135800,1886003550,25200,25200,25200,25150,152
20240227,135700,1882173550,25250,25200,25250,25200,144
20240227,135600,1878544650,25200,25200,25200,25150,588
20240227,135500,1863742400,25150,25200,25200,25150,62
20240227,135400,1862183000,25150,25150,25150,25150,19
20240227,135300,1861705150,25200,25150,25200,25150,47
20240227,135200,1860521350,25200,25150,25200,25150,59
20240227,135100,1859036950,25200,25150,25200,25150,132
20240227,135000,1855711400,25200,25150,25200,25150,3
20240227,134900,1855635900,25150,25150,25150,25150,9
20240227,134800,1855409550,25200,25200,25200,25200,669
20240227,134700,1838550750,25250,25200,25250,25200,14
20240227,134600,1838197850,25200,25150,25200,25150,311
20240227,134500,1830375650,25200,25200,25200,25150,15
20240227,134400,1829997700,25200,25150,25200,25150,198
20240227,134300,1825008300,25150,25150,25150,25150,9
20240227,134200,1824781950,25200,25250,25250,25200,374
20240227,134100,1815356950,25200,25200,25200,25200,14
20240227,134000,1815004150,25200,25200,25200,25200,1009
20240227,133900,1789577350,25200,25250,25250,25200,23
20240227,133800,1788997700,25250,25250,25250,25200,19
20240227,133700,1788518450,25250,25200,25250,25200,13
20240227,133600,1788190650,25250,25200,25250,25200,23
20240227,133500,1787610950,25250,25200,25250,25200,64
20240227,133400,1785998050,25200,25200,25200,25200,10
20240227,133300,1785746050,25200,25200,25200,25200,21
20240227,133200,1785216850,25200,25200,25200,25200,2
20240227,133100,1785166450,25250,25150,25250,25150,92
20240227,133000,1782848050,25200,25150,25200,25150,517
20240227,132900,1769820500,25150,25150,25150,25150,11
20240227,132800,1769543850,25150,25250,25250,25150,365
20240227,132700,1760345800,25200,25200,25200,25200,16
20240227,132600,1759942600,25200,25200,25200,25200,129
20240227,132500,1756691800,25250,25200,25250,25200,310
20240227,132400,1748879750,25200,25200,25200,25200,23
20240227,132300,1748300150,25200,25250,25250,25200,239
20240227,132200,1742277000,25200,25200,25200,25200,8
20240227,132100,1742075400,25200,25200,25200,25200,18
20240227,132000,1741621800,25250,25200,25250,25200,925
20240227,131900,1718311700,25250,25250,25250,25200,53
20240227,131800,1716975950,25200,25200,25200,25200,18
20240227,131700,1716522350,25200,25200,25200,25200,12
20240227,131600,1716219950,25200,25200,25200,25200,9
20240227,131500,1715993150,25200,25200,25200,25200,40
20240227,131400,1714985150,25200,25200,25200,25200,178
20240227,131300,1710499550,25200,25200,25250,25200,11
20240227,131200,1710222250,25200,25200,25200,25200,15
20240227,131100,1709844250,25300,25200,25300,25200,14
20240227,131000,1709491250,25200,25300,25300,25200,710
20240227,130900,1691599150,25200,25250,25250,25200,23
20240227,130800,1691019300,25250,25250,25250,25250,1
20240227,130700,1690994050,25250,25250,25250,25250,6
20240227,130600,1690842550,25250,25250,25300,25250,135
20240227,130500,1687427950,25250,25200,25250,25200,56
20240227,130400,1686014500,25250,25250,25250,25200,41
20240227,130300,1684979700,25250,25250,25250,25200,22
20240227,130200,1684424950,25250,25300,25300,25250,171
20240227,130100,1680107100,25250,25250,25250,25250,8
20240227,130000,1679905100,25250,25300,25300,25250,17
20240227,125900,1679475750,25250,25250,25250,25250,14
20240227,125800,1679122250,25250,25300,25300,25250,12
20240227,125700,1678819150,25250,25250,25250,25250,17
20240227,125600,1678389900,25250,25250,25250,25250,237
20240227,125500,1672405650,25250,25250,25250,25250,9
20240227,125400,1672178400,25300,25250,25300,25200,69
20240227,125300,1670439350,25200,25200,25200,25200,62
20240227,125200,1668876950,25200,25250,25300,25200,43
20240227,125100,1667792500,25300,25300,25300,25250,43
20240227,125000,1666705400,25200,25200,25200,25200,1
20240227,124900,1666680200,25200,25250,25250,25200,12
20240227,124800,1666377650,25250,25250,25250,25200,32
20240227,124700,1665570650,25250,25200,25250,25200,12
20240227,124600,1665268200,25200,25200,25300,25200,75
20240227,124500,1663378000,25200,25250,25250,25200,54
20240227,124400,1662015400,25250,25250,25250,25250,0
20240227,124300,1662015400,25250,25250,25250,25250,12
20240227,124200,1661712400,25250,25250,25250,25250,16
20240227,124100,1661308400,25250,25300,25300,25250,54
20240227,124000,1659942850,25250,25300,25300,25250,10
20240227,123900,1659690250,25200,25200,25300,25200,139
20240227,123800,1656187250,25250,25300,25300,25250,87
20240227,123700,1653986200,25250,25200,25250,25200,13
20240227,123600,1653658400,25200,25250,25250,25150,264
20240227,123500,1647006400,25250,25200,25250,25150,226
20240227,123400,1641320300,25150,25200,25200,25150,15
20240227,123300,1640942750,25200,25200,25250,25150,336
20240227,123200,1632475550,25200,25150,25200,25150,554
20240227,123100,1618514850,25150,25150,25200,25150,158
20240227,123000,1614538250,25150,25150,25200,25150,831
20240227,122900,1593635250,25150,25150,25150,25100,1035
20240227,122800,1567606050,25100,25150,25150,25100,1090
20240227,122700,1540198150,25150,25200,25200,25150,36
20240227,122600,1539291450,25200,25200,25200,25150,225
20240227,122500,1533631850,25200,25200,25200,25200,3593
20240227,122400,1443088250,25250,25250,25250,25250,12
20240227,122300,1442785250,25250,25250,25250,25200,28
20240227,122200,1442078800,25200,25250,25250,25200,313
20240227,122100,1434189450,25250,25250,25250,25250,313
20240227,122000,1426286200,25250,25250,25250,25200,1027
20240227,121900,1400404500,25200,25300,25300,25200,3203
20240227,121800,1319499050,25300,25300,25300,25300,149
20240227,121700,1315729350,25300,25300,25350,25300,114
20240227,121600,1312845050,25350,25300,25350,25300,145
20240227,121500,1309176500,25300,25300,25300,25300,100
20240227,121400,1306646500,25300,25300,25300,25300,0
20240227,121300,1306646500,25300,25300,25350,25300,27
20240227,121200,1305963350,25350,25350,25400,25350,101
20240227,121100,1303402950,25350,25400,25400,25350,68
20240227,121000,1301679050,25350,25350,25350,25350,25
20240227,120900,1301045300,25350,25350,25350,25350,0
20240227,120800,1301045300,25350,25350,25350,25350,407
20240227,120700,1290727850,25350,25350,25350,25350,28
20240227,120600,1290018050,25350,25350,25350,25350,9
20240227,120500,1289789900,25350,25350,25400,25350,18
20240227,120400,1289333400,25350,25350,25350,25350,82
20240227,120300,1287254700,25350,25350,25350,25300,247
20240227,120200,1281005000,25350,25350,25350,25350,190
20240227,120100,1276188500,25350,25350,25350,25350,52
20240227,120000,1274870300,25350,25350,25350,25350,4
20240227,115900,1274768900,25350,25350,25350,25350,12
20240227,115800,1274464700,25350,25350,25350,25350,38
20240227,115700,1273501400,25350,25350,25400,25350,758
20240227,115600,1254276750,25400,25400,25400,25400,10
20240227,115500,1254022750,25400,25350,25400,25350,36
20240227,115400,1253110000,25350,25350,25350,25350,1
20240227,115300,1253084650,25400,25350,25400,25350,54
20240227,115200,1251715150,25400,25350,25400,25350,58
20240227,115100,1250243300,25350,25350,25350,25350,44
20240227,115000,1249127900,25350,25350,25350,25350,1
20240227,114900,1249102550,25350,25350,25350,25350,3853
20240227,114800,1151429000,25300,25350,25350,25300,261
20240227,114700,1144812700,25300,25300,25300,25300,17
20240227,114600,1144382600,25300,25300,25300,25300,27
20240227,114500,1143699500,25300,25300,25300,25300,50
20240227,114400,1142434500,25300,25300,25300,25300,0
20240227,114300,1142434500,25300,25300,25300,25300,424
20240227,114200,1131707300,25300,25300,25350,25300,246
20240227,114100,1125481500,25300,25300,25300,25300,12
20240227,114000,1125177900,25350,25300,25350,25300,28
20240227,113900,1124469450,25350,25350,25350,25350,111
20240227,113800,1121655600,25400,25350,25400,25350,1921
20240227,113700,1072958200,25400,25350,25400,25350,24
20240227,113600,1072349750,25400,25350,25400,25350,47
20240227,113500,1071158250,25400,25350,25400,25350,12
20240227,113400,1070854000,25350,25350,25350,25350,26
20240227,113300,1070194900,25400,25400,25400,25400,0
20240227,113200,1070194900,25400,25350,25400,25350,264
20240227,113100,1063502400,25350,25350,25400,25350,126
20240227,113000,1060308200,25350,25350,25350,25350,2
20240227,112900,1060257500,25350,25350,25350,25350,13
20240227,112800,1059927950,25350,25350,25350,25350,27
20240227,112700,1059243500,25400,25400,25400,25400,2
20240227,112600,1059192700,25400,25400,25400,25400,1201
20240227,112500,1028687300,25400,25400,25400,25400,29
20240227,112400,1027950700,25450,25450,25450,25450,5
20240227,112300,1027823450,25450,25400,25450,25400,52
20240227,112200,1026502150,25400,25400,25400,25400,24
20240227,112100,1025892550,25400,25400,25400,25400,311
20240227,112000,1017993150,25400,25400,25400,25400,0
20240227,111900,1017993150,25400,25450,25450,25400,28
20240227,111800,1017281900,25450,25450,25450,25450,5
20240227,111700,1017154650,25400,25400,25400,25400,132
20240227,111600,1013801850,25400,25450,25450,25400,29
20240227,111500,1013065150,25400,25400,25400,25400,2
20240227,111400,1013014350,25400,25400,25400,25400,0
20240227,111300,1013014350,25400,25400,25400,25400,393
20240227,111200,1003032150,25400,25400,25400,25400,1
20240227,111100,1003006750,25350,25350,25350,25350,105
20240227,111000,1000345000,25350,25350,25350,25350,75
20240227,110900,998443750,25400,25400,25400,25400,3
20240227,110800,998367550,25350,25350,25350,25350,54
20240227,110700,996998650,25350,25400,25400,25350,9
20240227,110600,996770450,25400,25400,25400,25400,11
20240227,110500,996491050,25350,25350,25350,25350,1920
20240227,110400,947819050,25350,25350,25350,25350,10
20240227,110300,947565550,25350,25400,25400,25350,224
20240227,110200,941887100,25400,25400,25400,25400,60
20240227,110100,940363100,25400,25450,25450,25400,10
20240227,110000,940109000,25400,25400,25400,25400,2
20240227,105900,940058200,25400,25350,25400,25350,297
20240227,105800,932515900,25350,25350,25350,25350,10
20240227,105700,932262400,25400,25350,25400,25350,6
20240227,105600,932110100,25400,25400,25400,25350,136
20240227,105500,928659450,25350,25400,25400,25350,12
20240227,105400,928355050,25350,25350,25350,25350,605
20240227,105300,913018300,25350,25400,25400,25350,53
20240227,105200,911674450,25400,25350,25400,25350,4
20240227,105100,911572900,25350,25400,25400,25350,80
20240227,105000,909544800,25350,25300,25350,25300,2343
20240227,104900,850149800,25300,25350,25350,25300,272
20240227,104800,843266550,25350,25350,25350,25350,1
20240227,104700,843241200,25350,25400,25400,25300,1821
20240227,104600,797078350,25400,25400,25450,25400,19
20240227,104500,796595250,25350,25400,25400,25350,6
20240227,104400,796443000,25350,25350,25350,25350,20
20240227,104300,795936000,25350,25350,25350,25350,23
20240227,104200,795352950,25400,25400,25400,25400,2
20240227,104100,795302150,25350,25350,25400,25350,37
20240227,104000,794364150,25350,25350,25350,25350,8
20240227,103900,794161350,25350,25350,25350,25350,2
20240227,103800,794110650,25400,25450,25450,25400,162
20240227,103700,789995600,25450,25450,25450,25400,142
20240227,103600,786388550,25400,25400,25400,25400,105
20240227,103500,783721550,25400,25400,25400,25400,32
20240227,103400,782908750,25400,25400,25400,25400,209
20240227,103300,777600150,25400,25400,25400,25400,1
20240227,103200,777574750,25400,25400,25400,25400,96
20240227,103100,775136350,25400,25400,25400,25400,9
20240227,103000,774907750,25400,25400,25400,25400,0
20240227,102900,774907750,25400,25450,25450,25400,130
20240227,102800,771600750,25350,25350,25400,25350,300
20240227,102700,763995700,25400,25400,25400,25400,1
20240227,102600,763970300,25400,25400,25400,25350,258
20240227,102500,757418050,25400,25450,25450,25400,379
20240227,102400,747779650,25450,25400,25450,25400,1754
20240227,102300,703221950,25350,25400,25400,25350,152
20240227,102200,699368700,25400,25400,25400,25350,477
20240227,102100,687253300,25400,25400,25400,25400,0
20240227,102000,687253300,25400,25400,25400,25400,123
20240227,101900,684129100,25350,25350,25350,25350,2
20240227,101800,684078400,25350,25350,25350,25350,1
20240227,101700,684053050,25350,25350,25350,25350,4
20240227,101600,683951650,25400,25350,25400,25350,80
20240227,101500,681923600,25400,25400,25400,25400,1
20240227,101400,681898200,25400,25400,25400,25350,7
20240227,101300,681720500,25400,25400,25400,25400,2
20240227,101200,681669700,25350,25350,25350,25350,1
20240227,101100,681644350,25350,25350,25350,25350,0
20240227,101000,681644350,25350,25300,25350,25300,72
20240227,100900,679819200,25350,25350,25350,25350,130
20240227,100800,676523700,25400,25400,25400,25400,3
20240227,100700,676447500,25350,25350,25350,25350,67
20240227,100600,674749050,25350,25400,25400,25350,38
20240227,100500,673785250,25400,25400,25400,25400,4
20240227,100400,673683650,25400,25400,25400,25400,900
20240227,100300,650823650,25400,25350,25400,25350,62
20240227,100200,649251750,25350,25350,25350,25350,0
20240227,100100,649251750,25350,25350,25350,25350,5
20240227,100000,649125000,25400,25350,25400,25300,233
20240227,095900,643229800,25400,25350,25400,25300,211
20240227,095800,637886100,25350,25300,25350,25300,20
20240227,095700,637379950,25400,25300,25400,25300,90
20240227,095600,635102750,25400,25400,25400,25400,0
20240227,095500,635102750,25400,25300,25400,25300,105
20240227,095400,632445750,25400,25350,25400,25350,181
20240227,095300,627857300,25400,25350,25400,25350,20
20240227,095200,627350200,25350,25400,25400,25350,15
20240227,095100,626969250,25350,25350,25350,25350,5
20240227,095000,626842500,25400,25400,25400,25400,0
20240227,094900,626842500,25400,25400,25400,25400,0
20240227,094800,626842500,25400,25300,25400,25300,349
20240227,094700,618012500,25400,25400,25400,25400,0
20240227,094600,618012500,25400,25300,25400,25200,1129
20240227,094500,589530250,25400,25400,25450,25250,993
20240227,094400,564427000,25300,25400,25400,25300,27
20240227,094300,563743150,25400,25450,25450,25400,122
20240227,094200,560639250,25450,25450,25450,25450,9
20240227,094100,560410200,25450,25450,25450,25450,3
20240227,094000,560333850,25400,25400,25400,25400,150
20240227,093900,556523850,25400,25400,25400,25400,75
20240227,093800,554618850,25450,25350,25450,25350,766
20240227,093700,535184800,25300,25300,25300,25300,258
20240227,093600,528657400,25250,25300,25300,25250,248
20240227,093500,522383300,25350,25300,25350,25300,286
20240227,093400,515146400,25300,25300,25350,25300,591
20240227,093300,500193700,25350,25300,25350,25300,741
20240227,093200,481446150,25350,25350,25400,25250,569
20240227,093100,467062200,25350,25350,25350,25350,222
20240227,093000,461434500,25350,25350,25350,25350,10
20240227,092900,461181000,25350,25300,25350,25300,120
20240227,092800,458144550,25250,25250,25400,25250,83
20240227,092700,456048100,25400,25400,25400,25200,1226
20240227,092600,425085250,25450,25350,25450,25250,1228
20240227,092500,394040100,25450,25450,25450,25350,1779
20240227,092400,348867650,25500,25500,25500,25450,26
20240227,092300,348205350,25500,25500,25500,25500,120
20240227,092200,345145350,25500,25550,25550,25500,196
20240227,092100,340147200,25600,25550,25600,25550,100
20240227,092000,337592150,25550,25550,25550,25500,48
20240227,091900,336366500,25550,25600,25600,25450,1128
20240227,091800,307600700,25600,25600,25600,25500,52
20240227,091700,306272900,25600,25600,25650,25600,260
20240227,091600,299616800,25600,25600,25600,25600,3478
20240227,091500,210580000,25600,25550,25600,25500,241
20240227,091400,204434050,25500,25600,25600,25500,245
20240227,091300,198163950,25600,25550,25600,25550,21
20240227,091200,197627200,25550,25550,25600,25450,1047
20240227,091100,170934300,25550,25550,25550,25450,1099
20240227,091000,142939850,25550,25550,25550,25550,45
20240227,090900,141790100,25550,25550,25550,25550,3
20240227,090800,141713450,25550,25600,25600,25550,4
20240227,090700,141611200,25600,25400,25600,25400,465
20240227,090600,129764900,25450,25500,25500,25450,492
20240227,090500,117243450,25450,25600,25600,25450,1640
20240227,090400,75422800,25600,25600,25600,25550,34
20240227,090300,74553900,25600,25650,25650,25600,1579
20240227,090200,34131400,25650,25650,25650,25600,120
20240227,090100,31053950,25600,25750,25750,25600,63
20240227,090000,29438900,25750,25600,25750,25600,816