KissMeData/285490/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,205600,613302600,21850,21850,21850,21850,1032
20240227,205500,613302600,21850,21850,21850,21850,0
20240227,205400,613302600,21850,21850,21850,21850,0
20240227,205300,613302600,21850,21850,21850,21850,0
20240227,205200,613302600,21850,21850,21850,21850,0
20240227,205100,613302600,21850,21850,21850,21850,0
20240227,205000,613302600,21850,21850,21850,21850,0
20240227,204900,613302600,21850,21850,21850,21850,0
20240227,204800,613302600,21850,21850,21850,21850,0
20240227,204700,613302600,21850,21850,21850,21850,0
20240227,204600,613302600,21850,21850,21850,21850,0
20240227,204500,613302600,21850,21850,21850,21850,0
20240227,204400,613302600,21850,21850,21850,21850,0
20240227,204300,613302600,21850,21850,21850,21850,0
20240227,204200,613302600,21850,21850,21850,21850,0
20240227,204100,613302600,21850,21850,21850,21850,0
20240227,204000,613302600,21850,21850,21850,21850,0
20240227,203900,613302600,21850,21850,21850,21850,0
20240227,203800,613302600,21850,21850,21850,21850,0
20240227,203700,613302600,21850,21850,21850,21850,0
20240227,203600,613302600,21850,21850,21850,21850,0
20240227,203500,613302600,21850,21850,21850,21850,0
20240227,203400,613302600,21850,21850,21850,21850,0
20240227,203300,613302600,21850,21850,21850,21850,0
20240227,203200,613302600,21850,21850,21850,21850,0
20240227,203100,613302600,21850,21850,21850,21850,0
20240227,203000,613302600,21850,21850,21850,21850,0
20240227,202900,613302600,21850,21850,21850,21850,0
20240227,202800,613302600,21850,21850,21850,21850,0
20240227,202700,613302600,21850,21850,21850,21850,0
20240227,202600,613302600,21850,21850,21850,21850,1032
20240227,202500,613302600,21850,21850,21850,21850,0
20240227,202400,613302600,21850,21850,21850,21850,0
20240227,202300,613302600,21850,21850,21850,21850,0
20240227,202200,613302600,21850,21850,21850,21850,0
20240227,202100,613302600,21850,21850,21850,21850,0
20240227,202000,613302600,21850,21850,21850,21850,0
20240227,201900,613302600,21850,21850,21850,21850,0
20240227,201800,613302600,21850,21850,21850,21850,0
20240227,201700,613302600,21850,21850,21850,21850,0
20240227,201600,613302600,21850,21850,21850,21850,0
20240227,201500,613302600,21850,21850,21850,21850,0
20240227,201400,613302600,21850,21850,21850,21850,0
20240227,201300,613302600,21850,21850,21850,21850,0
20240227,201200,613302600,21850,21850,21850,21850,0
20240227,201100,613302600,21850,21850,21850,21850,0
20240227,201000,613302600,21850,21850,21850,21850,0
20240227,200900,613302600,21850,21850,21850,21850,0
20240227,200800,613302600,21850,21850,21850,21850,0
20240227,200700,613302600,21850,21850,21850,21850,0
20240227,200600,613302600,21850,21850,21850,21850,0
20240227,200500,613302600,21850,21850,21850,21850,0
20240227,200400,613302600,21850,21850,21850,21850,0
20240227,200300,613302600,21850,21850,21850,21850,0
20240227,200200,613302600,21850,21850,21850,21850,0
20240227,200100,613302600,21850,21850,21850,21850,0
20240227,200000,613302600,21850,21850,21850,21850,0
20240227,195900,613302600,21850,21850,21850,21850,0
20240227,195800,613302600,21850,21850,21850,21850,0
20240227,195700,613302600,21850,21850,21850,21850,0
20240227,195600,613302600,21850,21850,21850,21850,1032
20240227,195500,613302600,21850,21850,21850,21850,0
20240227,195400,613302600,21850,21850,21850,21850,0
20240227,195300,613302600,21850,21850,21850,21850,0
20240227,195200,613302600,21850,21850,21850,21850,0
20240227,195100,613302600,21850,21850,21850,21850,0
20240227,195000,613302600,21850,21850,21850,21850,0
20240227,194900,613302600,21850,21850,21850,21850,0
20240227,194800,613302600,21850,21850,21850,21850,0
20240227,194700,613302600,21850,21850,21850,21850,0
20240227,194600,613302600,21850,21850,21850,21850,0
20240227,194500,613302600,21850,21850,21850,21850,0
20240227,194400,613302600,21850,21850,21850,21850,0
20240227,194300,613302600,21850,21850,21850,21850,0
20240227,194200,613302600,21850,21850,21850,21850,0
20240227,194100,613302600,21850,21850,21850,21850,0
20240227,194000,613302600,21850,21850,21850,21850,0
20240227,193900,613302600,21850,21850,21850,21850,0
20240227,193800,613302600,21850,21850,21850,21850,0
20240227,193700,613302600,21850,21850,21850,21850,0
20240227,193600,613302600,21850,21850,21850,21850,0
20240227,193500,613302600,21850,21850,21850,21850,0
20240227,193400,613302600,21850,21850,21850,21850,0
20240227,193300,613302600,21850,21850,21850,21850,0
20240227,193200,613302600,21850,21850,21850,21850,0
20240227,193100,613302600,21850,21850,21850,21850,0
20240227,193000,613302600,21850,21850,21850,21850,0
20240227,192900,613302600,21850,21850,21850,21850,0
20240227,192800,613302600,21850,21850,21850,21850,0
20240227,192700,613302600,21850,21850,21850,21850,0
20240227,192600,613302600,21850,21850,21850,21850,1032
20240227,192500,613302600,21850,21850,21850,21850,0
20240227,192400,613302600,21850,21850,21850,21850,0
20240227,192300,613302600,21850,21850,21850,21850,0
20240227,192200,613302600,21850,21850,21850,21850,0
20240227,192100,613302600,21850,21850,21850,21850,0
20240227,192000,613302600,21850,21850,21850,21850,0
20240227,191900,613302600,21850,21850,21850,21850,0
20240227,191800,613302600,21850,21850,21850,21850,0
20240227,191700,613302600,21850,21850,21850,21850,0
20240227,191600,613302600,21850,21850,21850,21850,0
20240227,191500,613302600,21850,21850,21850,21850,0
20240227,191400,613302600,21850,21850,21850,21850,0
20240227,191300,613302600,21850,21850,21850,21850,0
20240227,191200,613302600,21850,21850,21850,21850,0
20240227,191100,613302600,21850,21850,21850,21850,0
20240227,191000,613302600,21850,21850,21850,21850,0
20240227,190900,613302600,21850,21850,21850,21850,0
20240227,190800,613302600,21850,21850,21850,21850,0
20240227,190700,613302600,21850,21850,21850,21850,0
20240227,190600,613302600,21850,21850,21850,21850,0
20240227,190500,613302600,21850,21850,21850,21850,0
20240227,190400,613302600,21850,21850,21850,21850,0
20240227,190300,613302600,21850,21850,21850,21850,0
20240227,190200,613302600,21850,21850,21850,21850,0
20240227,190100,613302600,21850,21850,21850,21850,0
20240227,190000,613302600,21850,21850,21850,21850,0
20240227,185900,613302600,21850,21850,21850,21850,0
20240227,185800,613302600,21850,21850,21850,21850,0
20240227,185700,613302600,21850,21850,21850,21850,0
20240227,185600,613302600,21850,21850,21850,21850,1032
20240227,185500,613302600,21850,21850,21850,21850,0
20240227,185400,613302600,21850,21850,21850,21850,0
20240227,185300,613302600,21850,21850,21850,21850,0
20240227,185200,613302600,21850,21850,21850,21850,0
20240227,185100,613302600,21850,21850,21850,21850,0
20240227,185000,613302600,21850,21850,21850,21850,0
20240227,184900,613302600,21850,21850,21850,21850,0
20240227,184800,613302600,21850,21850,21850,21850,0
20240227,184700,613302600,21850,21850,21850,21850,0
20240227,184600,613302600,21850,21850,21850,21850,0
20240227,184500,613302600,21850,21850,21850,21850,0
20240227,184400,613302600,21850,21850,21850,21850,0
20240227,184300,613302600,21850,21850,21850,21850,0
20240227,184200,613302600,21850,21850,21850,21850,0
20240227,184100,613302600,21850,21850,21850,21850,0
20240227,184000,613302600,21850,21850,21850,21850,0
20240227,183900,613302600,21850,21850,21850,21850,0
20240227,183800,613302600,21850,21850,21850,21850,0
20240227,183700,613302600,21850,21850,21850,21850,0
20240227,183600,613302600,21850,21850,21850,21850,0
20240227,183500,613302600,21850,21850,21850,21850,0
20240227,183400,613302600,21850,21850,21850,21850,0
20240227,183300,613302600,21850,21850,21850,21850,0
20240227,183200,613302600,21850,21850,21850,21850,0
20240227,183100,613302600,21850,21850,21850,21850,0
20240227,183000,613302600,21850,21850,21850,21850,0
20240227,182900,613302600,21850,21850,21850,21850,0
20240227,182800,613302600,21850,21850,21850,21850,0
20240227,182700,613302600,21850,21850,21850,21850,0
20240227,182600,613302600,21850,21850,21850,21850,1032
20240227,182500,613302600,21850,21850,21850,21850,0
20240227,182400,613302600,21850,21850,21850,21850,0
20240227,182300,613302600,21850,21850,21850,21850,0
20240227,182200,613302600,21850,21850,21850,21850,0
20240227,182100,613302600,21850,21850,21850,21850,0
20240227,182000,613302600,21850,21850,21850,21850,0
20240227,181900,613302600,21850,21850,21850,21850,0
20240227,181800,613302600,21850,21850,21850,21850,0
20240227,181700,613302600,21850,21850,21850,21850,0
20240227,181600,613302600,21850,21850,21850,21850,0
20240227,181500,613302600,21850,21850,21850,21850,0
20240227,181400,613302600,21850,21850,21850,21850,0
20240227,181300,613302600,21850,21850,21850,21850,0
20240227,181200,613302600,21850,21850,21850,21850,0
20240227,181100,613302600,21850,21850,21850,21850,0
20240227,181000,613302600,21850,21850,21850,21850,0
20240227,180900,613302600,21850,21850,21850,21850,0
20240227,180800,613302600,21850,21850,21850,21850,0
20240227,180700,613302600,21850,21850,21850,21850,0
20240227,180600,613302600,21850,21850,21850,21850,0
20240227,180500,613302600,21850,21850,21850,21850,0
20240227,180400,613302600,21850,21850,21850,21850,0
20240227,180300,613302600,21850,21850,21850,21850,0
20240227,180200,613302600,21850,21850,21850,21850,0
20240227,180100,613302600,21850,21850,21850,21850,0
20240227,180000,613302600,21850,21850,21850,21850,0
20240227,175900,613302600,21850,21850,21850,21850,0
20240227,175800,613302600,21850,21850,21850,21850,0
20240227,175700,613302600,21850,21850,21850,21850,0
20240227,175600,613302600,21850,21850,21850,21850,1032
20240227,175500,613302600,21850,21850,21850,21850,0
20240227,175400,613302600,21850,21850,21850,21850,0
20240227,175300,613302600,21850,21850,21850,21850,0
20240227,175200,613302600,21850,21850,21850,21850,0
20240227,175100,613302600,21850,21850,21850,21850,0
20240227,175000,613302600,21850,21850,21850,21850,0
20240227,174900,613302600,21850,21850,21850,21850,0
20240227,174800,613302600,21850,21850,21850,21850,0
20240227,174700,613302600,21850,21850,21850,21850,0
20240227,174600,613302600,21850,21850,21850,21850,0
20240227,174500,613302600,21850,21850,21850,21850,0
20240227,174400,613302600,21850,21850,21850,21850,0
20240227,174300,613302600,21850,21850,21850,21850,0
20240227,174200,613302600,21850,21850,21850,21850,0
20240227,174100,613302600,21850,21850,21850,21850,0
20240227,174000,613302600,21850,21850,21850,21850,0
20240227,173900,613302600,21850,21850,21850,21850,0
20240227,173800,613302600,21850,21850,21850,21850,0
20240227,173700,613302600,21850,21850,21850,21850,0
20240227,173600,613302600,21850,21850,21850,21850,0
20240227,173500,613302600,21850,21850,21850,21850,0
20240227,173400,613302600,21850,21850,21850,21850,0
20240227,173300,613302600,21850,21850,21850,21850,0
20240227,173200,613302600,21850,21850,21850,21850,0
20240227,173100,613302600,21850,21850,21850,21850,0
20240227,173000,613302600,21850,21850,21850,21850,0
20240227,172900,613302600,21850,21850,21850,21850,0
20240227,172800,613302600,21850,21850,21850,21850,0
20240227,172700,613302600,21850,21850,21850,21850,0
20240227,172600,613302600,21850,21850,21850,21850,1032
20240227,172500,613302600,21850,21850,21850,21850,0
20240227,172400,613302600,21850,21850,21850,21850,0
20240227,172300,613302600,21850,21850,21850,21850,0
20240227,172200,613302600,21850,21850,21850,21850,0
20240227,172100,613302600,21850,21850,21850,21850,0
20240227,172000,613302600,21850,21850,21850,21850,0
20240227,171900,613302600,21850,21850,21850,21850,0
20240227,171800,613302600,21850,21850,21850,21850,0
20240227,171700,613302600,21850,21850,21850,21850,0
20240227,171600,613302600,21850,21850,21850,21850,0
20240227,171500,613302600,21850,21850,21850,21850,0
20240227,171400,613302600,21850,21850,21850,21850,0
20240227,171300,613302600,21850,21850,21850,21850,0
20240227,171200,613302600,21850,21850,21850,21850,0
20240227,171100,613302600,21850,21850,21850,21850,0
20240227,171000,613302600,21850,21850,21850,21850,0
20240227,170900,613302600,21850,21850,21850,21850,0
20240227,170800,613302600,21850,21850,21850,21850,0
20240227,170700,613302600,21850,21850,21850,21850,0
20240227,170600,613302600,21850,21850,21850,21850,0
20240227,170500,613302600,21850,21850,21850,21850,0
20240227,170400,613302600,21850,21850,21850,21850,0
20240227,170300,613302600,21850,21850,21850,21850,0
20240227,170200,613302600,21850,21850,21850,21850,0
20240227,170100,613302600,21850,21850,21850,21850,0
20240227,170000,613302600,21850,21850,21850,21850,0
20240227,165900,613302600,21850,21850,21850,21850,0
20240227,165800,613302600,21850,21850,21850,21850,0
20240227,165700,613302600,21850,21850,21850,21850,0
20240227,165600,613302600,21850,21850,21850,21850,1032
20240227,165500,613302600,21850,21850,21850,21850,0
20240227,165400,613302600,21850,21850,21850,21850,0
20240227,165300,613302600,21850,21850,21850,21850,0
20240227,165200,613302600,21850,21850,21850,21850,0
20240227,165100,613302600,21850,21850,21850,21850,0
20240227,165000,613302600,21850,21850,21850,21850,0
20240227,164900,613302600,21850,21850,21850,21850,0
20240227,164800,613302600,21850,21850,21850,21850,0
20240227,164700,613302600,21850,21850,21850,21850,0
20240227,164600,613302600,21850,21850,21850,21850,0
20240227,164500,613302600,21850,21850,21850,21850,0
20240227,164400,613302600,21850,21850,21850,21850,0
20240227,164300,613302600,21850,21850,21850,21850,0
20240227,164200,613302600,21850,21850,21850,21850,0
20240227,164100,613302600,21850,21850,21850,21850,0
20240227,164000,613302600,21850,21850,21850,21850,0
20240227,163900,613302600,21850,21850,21850,21850,0
20240227,163800,613302600,21850,21850,21850,21850,0
20240227,163700,613302600,21850,21850,21850,21850,0
20240227,163600,613302600,21850,21850,21850,21850,0
20240227,163500,613302600,21850,21850,21850,21850,0
20240227,163400,613302600,21850,21850,21850,21850,0
20240227,163300,613302600,21850,21850,21850,21850,0
20240227,163200,613302600,21850,21850,21850,21850,0
20240227,163100,613302600,21850,21850,21850,21850,0
20240227,163000,613302600,21850,21850,21850,21850,0
20240227,162900,613302600,21850,21850,21850,21850,0
20240227,162800,613302600,21850,21850,21850,21850,0
20240227,162700,613302600,21850,21850,21850,21850,0
20240227,162600,613302600,21850,21850,21850,21850,1032
20240227,162500,613302600,21850,21850,21850,21850,0
20240227,162400,613302600,21850,21850,21850,21850,0
20240227,162300,613302600,21850,21850,21850,21850,0
20240227,162200,613302600,21850,21850,21850,21850,0
20240227,162100,613302600,21850,21850,21850,21850,0
20240227,162000,613302600,21850,21850,21850,21850,0
20240227,161900,613302600,21850,21850,21850,21850,0
20240227,161800,613302600,21850,21850,21850,21850,0
20240227,161700,613302600,21850,21850,21850,21850,0
20240227,161600,613302600,21850,21850,21850,21850,0
20240227,161500,613302600,21850,21850,21850,21850,0
20240227,161400,613302600,21850,21850,21850,21850,0
20240227,161300,613302600,21850,21850,21850,21850,0
20240227,161200,613302600,21850,21850,21850,21850,0
20240227,161100,613302600,21850,21850,21850,21850,0
20240227,161000,613302600,21850,21850,21850,21850,0
20240227,160900,613302600,21850,21850,21850,21850,0
20240227,160800,613302600,21850,21850,21850,21850,0
20240227,160700,613302600,21850,21850,21850,21850,0
20240227,160600,613302600,21850,21850,21850,21850,0
20240227,160500,613302600,21850,21850,21850,21850,0
20240227,160400,613302600,21850,21850,21850,21850,0
20240227,160300,613302600,21850,21850,21850,21850,0
20240227,160200,613302600,21850,21850,21850,21850,0
20240227,160100,613302600,21850,21850,21850,21850,0
20240227,160000,613302600,21850,21850,21850,21850,0
20240227,155900,613302600,21850,21850,21850,21850,0
20240227,155800,613302600,21850,21850,21850,21850,0
20240227,155700,613302600,21850,21850,21850,21850,0
20240227,155600,613302600,21850,21850,21850,21850,1032
20240227,155500,613302600,21850,21850,21850,21850,0
20240227,155400,613302600,21850,21850,21850,21850,0
20240227,155300,613302600,21850,21850,21850,21850,0
20240227,155200,613302600,21850,21850,21850,21850,0
20240227,155100,613302600,21850,21850,21850,21850,0
20240227,155000,613302600,21850,21850,21850,21850,0
20240227,154900,613302600,21850,21850,21850,21850,0
20240227,154800,613302600,21850,21850,21850,21850,0
20240227,154700,613302600,21850,21850,21850,21850,0
20240227,154600,613302600,21850,21850,21850,21850,0
20240227,154500,613302600,21850,21850,21850,21850,0
20240227,154400,613302600,21850,21850,21850,21850,0
20240227,154300,613302600,21850,21850,21850,21850,0
20240227,154200,613302600,21850,21850,21850,21850,0
20240227,154100,613302600,21850,21850,21850,21850,0
20240227,154000,613302600,21850,21850,21850,21850,0
20240227,153900,613302600,21850,21850,21850,21850,0
20240227,153800,613302600,21850,21850,21850,21850,0
20240227,153700,613302600,21850,21850,21850,21850,0
20240227,153600,613302600,21850,21850,21850,21850,0
20240227,153500,613302600,21850,21850,21850,21850,0
20240227,153400,613302600,21850,21850,21850,21850,0
20240227,153300,613302600,21850,21850,21850,21850,0
20240227,153200,613302600,21850,21850,21850,21850,0
20240227,153100,613302600,21850,21850,21850,21850,0
20240227,153000,613302600,21850,21850,21850,21850,1032
20240227,152900,590753400,21800,21800,21800,21800,0
20240227,152800,590753400,21800,21800,21800,21800,0
20240227,152700,590753400,21800,21800,21800,21800,0
20240227,152600,590753400,21800,21800,21800,21800,0
20240227,152500,590753400,21800,21800,21800,21800,0
20240227,152400,590753400,21800,21800,21800,21800,0
20240227,152300,590753400,21800,21800,21800,21800,0
20240227,152200,590753400,21800,21800,21800,21800,0
20240227,152100,590753400,21800,21800,21800,21800,0
20240227,152000,590753400,21800,21800,21800,21800,0
20240227,151900,590753400,21800,21900,21900,21800,783
20240227,151800,573668400,21900,21900,21900,21900,8
20240227,151700,573493200,21900,21900,21900,21900,2
20240227,151600,573449400,21900,21900,21900,21900,1
20240227,151500,573427500,21900,21900,21900,21900,10
20240227,151400,573208500,21850,21900,21900,21850,120
20240227,151300,570586450,21900,21900,21900,21900,0
20240227,151200,570586450,21900,21900,21900,21900,44
20240227,151100,569622850,21900,21900,21900,21900,1
20240227,151000,569600950,21900,21900,21900,21900,300
20240227,150900,563030950,21900,21900,21900,21900,30
20240227,150800,562373950,21900,21900,21900,21900,10
20240227,150700,562154950,21900,21850,21900,21850,53
20240227,150600,560994400,21850,21850,21850,21850,11
20240227,150500,560754050,21850,21900,21900,21850,61
20240227,150400,559420700,21850,21850,21850,21850,15
20240227,150300,559092950,21900,21900,21900,21900,55
20240227,150200,557888450,21850,21850,21850,21850,0
20240227,150100,557888450,21850,21850,21850,21850,0
20240227,150000,557888450,21850,21900,21900,21850,22
20240227,145900,557407700,21850,21850,21850,21850,52
20240227,145800,556271500,21850,21850,21850,21850,4
20240227,145700,556184100,21850,21850,21850,21850,0
20240227,145600,556184100,21850,21850,21850,21850,0
20240227,145500,556184100,21850,21850,21850,21850,30
20240227,145400,555528600,21850,21850,21850,21850,50
20240227,145300,554436100,21850,21850,21850,21850,183
20240227,145200,550437550,21850,21850,21850,21850,0
20240227,145100,550437550,21850,21850,21850,21850,10
20240227,145000,550219050,21900,21900,21900,21900,5
20240227,144900,550109550,21850,21850,21850,21850,77
20240227,144800,548427100,21850,21850,21850,21850,1059
20240227,144700,525287950,21850,21850,21850,21850,0
20240227,144600,525287950,21850,21850,21850,21850,13
20240227,144500,525003900,21900,21900,21900,21900,0
20240227,144400,525003900,21900,21900,21900,21900,7
20240227,144300,524850600,21850,21850,21850,21850,390
20240227,144200,516329100,21900,21900,21900,21900,200
20240227,144100,511949100,21900,21900,21900,21900,2089
20240227,144000,466200000,21950,21950,21950,21950,35
20240227,143900,465431750,21900,21950,21950,21900,119
20240227,143800,462825250,21950,21950,21950,21950,4
20240227,143700,462737450,21950,21950,21950,21950,1
20240227,143600,462715500,21950,21900,21950,21900,175
20240227,143500,458874750,21950,21950,21950,21950,2
20240227,143400,458830850,21950,21950,21950,21950,0
20240227,143300,458830850,21950,21950,21950,21950,46
20240227,143200,457821150,21900,21900,21900,21900,0
20240227,143100,457821150,21900,21900,21900,21900,43
20240227,143000,456879450,21950,21950,21950,21950,15
20240227,142900,456550200,21900,21900,21900,21900,45
20240227,142800,455564700,21950,21950,21950,21950,0
20240227,142700,455564700,21950,21950,21950,21950,50
20240227,142600,454467200,21950,21950,21950,21950,0
20240227,142500,454467200,21950,21950,21950,21950,1
20240227,142400,454445250,21900,21900,21900,21900,0
20240227,142300,454445250,21900,21950,21950,21900,11
20240227,142200,454204300,21950,21950,21950,21950,0
20240227,142100,454204300,21950,21950,21950,21950,0
20240227,142000,454204300,21950,21900,21950,21900,51
20240227,141900,453087300,21950,21950,21950,21950,0
20240227,141800,453087300,21950,21950,21950,21950,0
20240227,141700,453087300,21950,21950,21950,21950,51
20240227,141600,451967850,21950,21950,21950,21950,0
20240227,141500,451967850,21950,21950,21950,21900,110
20240227,141400,449553850,21900,21900,21900,21900,20
20240227,141300,449115850,21900,21900,21900,21900,100
20240227,141200,446925850,21900,21900,21900,21900,0
20240227,141100,446925850,21900,21900,21900,21900,0
20240227,141000,446925850,21900,21900,21900,21900,0
20240227,140900,446925850,21900,21900,21900,21900,100
20240227,140800,444735850,21950,21950,21950,21950,1
20240227,140700,444713900,21950,21900,21950,21900,58
20240227,140600,443443450,21900,21900,21900,21900,1
20240227,140500,443421550,21950,21950,21950,21950,0
20240227,140400,443421550,21950,21950,21950,21950,0
20240227,140300,443421550,21950,21950,21950,21950,0
20240227,140200,443421550,21950,21900,21950,21900,200
20240227,140100,439039050,21900,21950,21950,21900,131
20240227,140000,436163650,21950,21950,21950,21950,0
20240227,135900,436163650,21950,21950,21950,21950,0
20240227,135800,436163650,21950,21950,21950,21950,1
20240227,135700,436141700,21950,21950,21950,21950,46
20240227,135600,435132000,21950,21950,21950,21950,55
20240227,135500,433924750,21900,21950,21950,21900,238
20240227,135400,428701300,21950,21950,21950,21950,0
20240227,135300,428701300,21950,21950,21950,21950,0
20240227,135200,428701300,21950,21950,21950,21950,35
20240227,135100,427933050,22000,22000,22000,22000,0
20240227,135000,427933050,22000,22000,22000,22000,10
20240227,134900,427713050,21950,21950,21950,21950,0
20240227,134800,427713050,21950,21950,21950,21950,0
20240227,134700,427713050,21950,21950,21950,21950,49
20240227,134600,426637500,21950,21950,21950,21950,0
20240227,134500,426637500,21950,21950,21950,21950,0
20240227,134400,426637500,21950,21950,21950,21900,76
20240227,134300,424971700,21950,21950,21950,21950,12
20240227,134200,424708300,21950,21950,21950,21950,0
20240227,134100,424708300,21950,21950,21950,21950,0
20240227,134000,424708300,21950,21950,21950,21950,0
20240227,133900,424708300,21950,22000,22000,21950,19
20240227,133800,424291150,22000,22000,22000,22000,1
20240227,133700,424269150,21950,21950,21950,21950,0
20240227,133600,424269150,21950,21950,21950,21950,0
20240227,133500,424269150,21950,21950,21950,21950,0
20240227,133400,424269150,21950,21950,21950,21950,0
20240227,133300,424269150,21950,21950,21950,21950,0
20240227,133200,424269150,21950,21950,21950,21950,0
20240227,133100,424269150,21950,21950,21950,21950,0
20240227,133000,424269150,21950,21950,21950,21950,9
20240227,132900,424071600,21950,21950,21950,21950,22
20240227,132800,423588700,21950,21900,21950,21900,61
20240227,132700,422252250,21950,21950,21950,21950,58
20240227,132600,420979150,21950,21950,21950,21950,132
20240227,132500,418081750,21950,21950,21950,21950,0
20240227,132400,418081750,21950,21950,21950,21950,0
20240227,132300,418081750,21950,21950,21950,21950,64
20240227,132200,416676950,21950,21950,21950,21950,0
20240227,132100,416676950,21950,21950,21950,21950,0
20240227,132000,416676950,21950,21950,21950,21950,0
20240227,131900,416676950,21950,21950,21950,21950,0
20240227,131800,416676950,21950,21950,21950,21950,5
20240227,131700,416567200,21950,21950,21950,21950,150
20240227,131600,413274700,21950,21950,21950,21950,0
20240227,131500,413274700,21950,21950,21950,21950,0
20240227,131400,413274700,21950,21950,21950,21950,0
20240227,131300,413274700,21950,22000,22000,21950,60
20240227,131200,411956000,22050,22000,22050,22000,38
20240227,131100,411119750,22000,22000,22000,22000,0
20240227,131000,411119750,22000,22000,22000,22000,0
20240227,130900,411119750,22000,22000,22000,22000,0
20240227,130800,411119750,22000,22000,22000,22000,29
20240227,130700,410481750,22000,22000,22000,22000,50
20240227,130600,409381750,21950,21950,21950,21950,55
20240227,130500,408174500,21950,21950,21950,21950,0
20240227,130400,408174500,21950,21950,21950,21950,23
20240227,130300,407669650,22000,22000,22000,22000,0
20240227,130200,407669650,22000,22000,22000,22000,1
20240227,130100,407647650,22000,22000,22000,22000,0
20240227,130000,407647650,22000,22000,22000,22000,12
20240227,125900,407383650,22000,22000,22000,22000,2
20240227,125800,407339650,22000,22000,22000,22000,1
20240227,125700,407317650,22000,22000,22000,22000,6
20240227,125600,407185650,22000,22000,22000,22000,0
20240227,125500,407185650,22000,22000,22000,22000,25
20240227,125400,406635650,22000,22000,22000,22000,1
20240227,125300,406613650,22000,22000,22000,22000,0
20240227,125200,406613650,22000,22000,22000,22000,42
20240227,125100,405689650,22000,22000,22000,22000,0
20240227,125000,405689650,22000,22000,22000,22000,0
20240227,124900,405689650,22000,22000,22000,22000,0
20240227,124800,405689650,22000,22000,22000,22000,0
20240227,124700,405689650,22000,22000,22000,22000,10
20240227,124600,405469650,22000,22000,22000,22000,0
20240227,124500,405469650,22000,22000,22000,22000,0
20240227,124400,405469650,22000,22000,22000,22000,0
20240227,124300,405469650,22000,22000,22000,22000,0
20240227,124200,405469650,22000,22000,22000,22000,175
20240227,124100,401619650,22000,22000,22000,22000,151
20240227,124000,398297650,22000,22000,22000,22000,0
20240227,123900,398297650,22000,22000,22000,22000,37
20240227,123800,397483650,22000,22000,22000,22000,0
20240227,123700,397483650,22000,22000,22000,22000,0
20240227,123600,397483650,22000,22000,22000,22000,100
20240227,123500,395283650,22000,22000,22000,22000,0
20240227,123400,395283650,22000,22000,22000,22000,0
20240227,123300,395283650,22000,22000,22000,22000,119
20240227,123200,392665650,21950,21950,21950,21950,0
20240227,123100,392665650,21950,21950,21950,21950,0
20240227,123000,392665650,21950,21950,21950,21950,0
20240227,122900,392665650,21950,21950,21950,21950,0
20240227,122800,392665650,21950,21950,21950,21950,1628
20240227,122700,356931050,22000,22000,22000,22000,0
20240227,122600,356931050,22000,22000,22000,22000,100
20240227,122500,354731050,21950,21950,21950,21950,0
20240227,122400,354731050,21950,21950,21950,21950,0
20240227,122300,354731050,21950,21950,21950,21950,0
20240227,122200,354731050,21950,21950,21950,21950,0
20240227,122100,354731050,21950,21950,21950,21950,45
20240227,122000,353743300,21950,21950,21950,21950,7
20240227,121900,353589650,21950,22000,22000,21950,61
20240227,121800,352248350,22000,22000,22000,22000,0
20240227,121700,352248350,22000,22000,22000,22000,3
20240227,121600,352182350,21950,21950,21950,21950,0
20240227,121500,352182350,21950,21950,21950,21950,0
20240227,121400,352182350,21950,22000,22000,21950,65
20240227,121300,350752450,22050,22050,22050,22050,0
20240227,121200,350752450,22050,22050,22050,22050,2
20240227,121100,350708350,22000,22000,22000,22000,24
20240227,121000,350180350,22000,22000,22000,22000,10
20240227,120900,349960350,22000,22000,22000,22000,0
20240227,120800,349960350,22000,22000,22000,22000,27
20240227,120700,349366350,22050,22050,22050,22050,0
20240227,120600,349366350,22050,22050,22050,22050,0
20240227,120500,349366350,22050,22050,22050,22050,0
20240227,120400,349366350,22050,22050,22050,22000,53
20240227,120300,348200200,21950,21950,21950,21950,0
20240227,120200,348200200,21950,21950,21950,21950,0
20240227,120100,348200200,21950,21950,21950,21950,0
20240227,120000,348200200,21950,21950,21950,21950,0
20240227,115900,348200200,21950,21950,21950,21950,0
20240227,115800,348200200,21950,21950,21950,21950,0
20240227,115700,348200200,21950,21950,21950,21950,0
20240227,115600,348200200,21950,21950,21950,21950,0
20240227,115500,348200200,21950,21950,21950,21950,1
20240227,115400,348178250,22050,22050,22050,22050,1
20240227,115300,348156200,21950,21950,21950,21950,40
20240227,115200,347278200,21950,21950,21950,21950,0
20240227,115100,347278200,21950,21950,21950,21950,0
20240227,115000,347278200,21950,22000,22000,21950,15
20240227,114900,346948900,21950,21950,21950,21950,0
20240227,114800,346948900,21950,21950,21950,21950,0
20240227,114700,346948900,21950,21950,21950,21950,0
20240227,114600,346948900,21950,21950,21950,21950,0
20240227,114500,346948900,21950,21950,21950,21950,1
20240227,114400,346926950,21950,22050,22050,21950,25
20240227,114300,346377050,22050,22050,22050,22050,9
20240227,114200,346178600,22050,22050,22050,22050,0
20240227,114100,346178600,22050,22050,22050,22050,0
20240227,114000,346178600,22050,22050,22050,22050,0
20240227,113900,346178600,22050,22050,22100,22050,52
20240227,113800,345031900,22000,22000,22000,22000,0
20240227,113700,345031900,22000,22000,22000,22000,0
20240227,113600,345031900,22000,22000,22000,22000,0
20240227,113500,345031900,22000,22000,22000,22000,8
20240227,113400,344855900,22000,21950,22000,21950,101
20240227,113300,342638900,21950,21950,21950,21950,155
20240227,113200,339236650,21950,21950,21950,21950,248
20240227,113100,333793050,21950,21950,21950,21950,17
20240227,113000,333419900,22000,22000,22000,22000,2
20240227,112900,333375900,21950,21950,21950,21950,0
20240227,112800,333375900,21950,21950,21950,21950,0
20240227,112700,333375900,21950,21950,21950,21950,81
20240227,112600,331597950,21950,22000,22000,21950,283
20240227,112500,325373450,22000,22000,22000,22000,0
20240227,112400,325373450,22000,22000,22000,22000,124
20240227,112300,322645450,22000,22000,22000,22000,0
20240227,112200,322645450,22000,22000,22000,22000,0
20240227,112100,322645450,22000,22000,22000,22000,0
20240227,112000,322645450,22000,22000,22000,22000,42
20240227,111900,321721450,22000,22000,22000,22000,170
20240227,111800,317981450,22000,22000,22000,22000,0
20240227,111700,317981450,22000,22000,22000,22000,0
20240227,111600,317981450,22000,22100,22100,22000,126
20240227,111500,315205850,22000,22000,22000,22000,96
20240227,111400,313093850,22000,22000,22000,22000,30
20240227,111300,312433850,22000,22000,22000,22000,70
20240227,111200,310893850,22000,22000,22000,22000,0
20240227,111100,310893850,22000,22000,22000,22000,0
20240227,111000,310893850,22000,22000,22000,22000,0
20240227,110900,310893850,22000,22000,22000,22000,0
20240227,110800,310893850,22000,22000,22000,22000,40
20240227,110700,310013850,22000,22000,22000,22000,15
20240227,110600,309683850,22000,22000,22000,22000,54
20240227,110500,308495850,22000,22000,22000,22000,0
20240227,110400,308495850,22000,22000,22000,22000,50
20240227,110300,307395850,22000,22000,22000,22000,0
20240227,110200,307395850,22000,22000,22000,22000,0
20240227,110100,307395850,22000,22000,22000,22000,0
20240227,110000,307395850,22000,22000,22000,22000,0
20240227,105900,307395850,22000,22000,22000,22000,1656
20240227,105800,270963850,22000,22050,22050,22000,549
20240227,105700,258885800,22000,22000,22000,22000,496
20240227,105600,247973800,22050,22050,22050,22050,3622
20240227,105500,168108700,22100,22050,22100,22050,164
20240227,105400,164492450,22050,22050,22050,22050,37
20240227,105300,163676600,22100,22100,22100,22100,0
20240227,105200,163676600,22100,22100,22100,22100,10
20240227,105100,163455600,22050,22050,22050,22050,407
20240227,105000,154481250,22100,22100,22100,22100,0
20240227,104900,154481250,22100,22100,22100,22100,0
20240227,104800,154481250,22100,22100,22100,22100,1109
20240227,104700,129972350,22150,22150,22150,22150,0
20240227,104600,129972350,22150,22150,22150,22150,0
20240227,104500,129972350,22150,22150,22150,22150,1
20240227,104400,129950200,22100,22100,22100,22100,0
20240227,104300,129950200,22100,22100,22100,22100,180
20240227,104200,125972200,22100,22100,22100,22100,56
20240227,104100,124734600,22150,22150,22150,22150,0
20240227,104000,124734600,22150,22150,22150,22150,0
20240227,103900,124734600,22150,22150,22150,22150,0
20240227,103800,124734600,22150,22150,22150,22150,3
20240227,103700,124668150,22100,22100,22100,22100,0
20240227,103600,124668150,22100,22100,22100,22100,10
20240227,103500,124447150,22100,22100,22100,22100,16
20240227,103400,124093550,22150,22150,22150,22150,0
20240227,103300,124093550,22150,22150,22150,22150,0
20240227,103200,124093550,22150,22150,22150,22150,0
20240227,103100,124093550,22150,22150,22150,22150,0
20240227,103000,124093550,22150,22150,22150,22150,0
20240227,102900,124093550,22150,22150,22150,22150,0
20240227,102800,124093550,22150,22150,22150,22150,1
20240227,102700,124071400,22100,22100,22100,22100,26
20240227,102600,123496800,22100,22100,22100,22100,0
20240227,102500,123496800,22100,22100,22100,22100,0
20240227,102400,123496800,22100,22100,22100,22100,400
20240227,102300,114656800,22100,22100,22100,22100,0
20240227,102200,114656800,22100,22100,22100,22100,0
20240227,102100,114656800,22100,22100,22100,22100,4
20240227,102000,114568400,22100,22100,22100,22100,0
20240227,101900,114568400,22100,22100,22100,22100,154
20240227,101800,111165000,22100,22050,22100,22050,8
20240227,101700,110988400,22100,22100,22100,22100,0
20240227,101600,110988400,22100,22100,22100,22100,9
20240227,101500,110789500,22100,22100,22100,22100,232
20240227,101400,105662300,22100,22100,22100,22100,2
20240227,101300,105618100,22100,22100,22100,22100,0
20240227,101200,105618100,22100,22100,22100,22100,438
20240227,101100,95938300,22100,22100,22100,22100,0
20240227,101000,95938300,22100,22100,22100,22100,0
20240227,100900,95938300,22100,22100,22100,22100,50
20240227,100800,94833300,22150,22150,22150,22150,0
20240227,100700,94833300,22150,22150,22150,22150,0
20240227,100600,94833300,22150,22150,22150,22150,96
20240227,100500,92706900,22150,22150,22150,22150,6
20240227,100400,92574000,22150,22150,22150,22150,1
20240227,100300,92551850,22150,22150,22150,22150,5
20240227,100200,92441100,22150,22150,22150,22150,2
20240227,100100,92396800,22100,22150,22150,22100,101
20240227,100000,90164650,22150,22150,22150,22150,1
20240227,095900,90142500,22100,22100,22100,22100,6
20240227,095800,90009900,22100,22100,22100,22100,5
20240227,095700,89899400,22100,22100,22100,22100,5
20240227,095600,89788900,22100,22100,22100,22100,1
20240227,095500,89766800,22100,22100,22100,22100,0
20240227,095400,89766800,22100,22100,22100,22100,0
20240227,095300,89766800,22100,22100,22100,22100,0
20240227,095200,89766800,22100,22150,22150,22100,40
20240227,095100,88882650,22100,22100,22100,22100,0
20240227,095000,88882650,22100,22100,22100,22100,1
20240227,094900,88860550,22200,22200,22200,22200,0
20240227,094800,88860550,22200,22200,22200,22200,0
20240227,094700,88860550,22200,22200,22200,22200,0
20240227,094600,88860550,22200,22100,22200,22100,51
20240227,094500,87728450,22100,22100,22100,22100,0
20240227,094400,87728450,22100,22100,22100,22100,22
20240227,094300,87242250,22100,22100,22100,22100,0
20240227,094200,87242250,22100,22100,22100,22100,287
20240227,094100,80899550,22100,22100,22100,22100,149
20240227,094000,77606650,22100,22100,22100,22100,1
20240227,093900,77584550,22050,22050,22050,22050,160
20240227,093800,74056550,22050,22050,22050,22050,143
20240227,093700,70903400,22050,22050,22050,22050,152
20240227,093600,67551800,22100,22100,22100,22100,2
20240227,093500,67507600,22050,22050,22100,22050,1054
20240227,093400,44266400,22100,22100,22100,22100,22
20240227,093300,43780200,22100,22100,22100,22100,68
20240227,093200,42277400,22100,22100,22100,22100,82
20240227,093100,40465200,22250,22250,22250,22250,0
20240227,093000,40465200,22250,22250,22250,22250,0
20240227,092900,40465200,22250,22100,22250,22100,68
20240227,092800,38958050,22100,22100,22100,22100,1
20240227,092700,38935950,22150,22150,22150,22150,0
20240227,092600,38935950,22150,22150,22150,22150,0
20240227,092500,38935950,22150,22150,22150,22150,0
20240227,092400,38935950,22150,22150,22150,22150,100
20240227,092300,36720950,22150,22150,22150,22100,536
20240227,092200,24873150,22150,22150,22150,22150,6
20240227,092100,24740250,22150,22150,22150,22150,111
20240227,092000,22281600,22250,22250,22250,22250,0
20240227,091900,22281600,22250,22250,22250,22250,0
20240227,091800,22281600,22250,22250,22250,22250,5
20240227,091700,22170350,22250,22250,22250,22250,0
20240227,091600,22170350,22250,22250,22250,22250,0
20240227,091500,22170350,22250,22250,22250,22200,120
20240227,091400,19503600,22200,22200,22200,22200,350
20240227,091300,11733600,22250,22250,22250,22250,2
20240227,091200,11689100,22050,22050,22050,22050,20
20240227,091100,11248100,22100,22150,22150,22100,298
20240227,091000,4661600,22200,22200,22200,22200,1
20240227,090900,4639400,22200,22200,22200,22200,22
20240227,090800,4151000,22300,22300,22300,22300,0
20240227,090700,4151000,22300,22300,22300,22300,10
20240227,090600,3928000,22300,22300,22300,22300,21
20240227,090500,3459700,22300,22100,22300,22100,3
20240227,090400,3393000,22300,22300,22300,22300,15
20240227,090300,3058500,22300,22300,22300,22300,8
20240227,090200,2880100,22300,22100,22300,22100,26
20240227,090100,2303600,22150,22150,22150,22150,100
20240227,090000,88600,22150,22150,22150,22150,4