KissMeData/089980/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,195700,2061335950,20000,20000,20000,20000,6319
20240227,195600,2061335950,20000,20000,20000,20000,0
20240227,195500,2061335950,20000,20000,20000,20000,0
20240227,195400,2061335950,20000,20000,20000,20000,0
20240227,195300,2061335950,20000,20000,20000,20000,0
20240227,195200,2061335950,20000,20000,20000,20000,0
20240227,195100,2061335950,20000,20000,20000,20000,0
20240227,195000,2061335950,20000,20000,20000,20000,0
20240227,194900,2061335950,20000,20000,20000,20000,0
20240227,194800,2061335950,20000,20000,20000,20000,0
20240227,194700,2061335950,20000,20000,20000,20000,0
20240227,194600,2061335950,20000,20000,20000,20000,0
20240227,194500,2061335950,20000,20000,20000,20000,0
20240227,194400,2061335950,20000,20000,20000,20000,0
20240227,194300,2061335950,20000,20000,20000,20000,0
20240227,194200,2061335950,20000,20000,20000,20000,0
20240227,194100,2061335950,20000,20000,20000,20000,0
20240227,194000,2061335950,20000,20000,20000,20000,0
20240227,193900,2061335950,20000,20000,20000,20000,0
20240227,193800,2061335950,20000,20000,20000,20000,0
20240227,193700,2061335950,20000,20000,20000,20000,0
20240227,193600,2061335950,20000,20000,20000,20000,0
20240227,193500,2061335950,20000,20000,20000,20000,0
20240227,193400,2061335950,20000,20000,20000,20000,0
20240227,193300,2061335950,20000,20000,20000,20000,0
20240227,193200,2061335950,20000,20000,20000,20000,0
20240227,193100,2061335950,20000,20000,20000,20000,0
20240227,193000,2061335950,20000,20000,20000,20000,0
20240227,192900,2061335950,20000,20000,20000,20000,0
20240227,192800,2061335950,20000,20000,20000,20000,0
20240227,192700,2061335950,20000,20000,20000,20000,6319
20240227,192600,2061335950,20000,20000,20000,20000,0
20240227,192500,2061335950,20000,20000,20000,20000,0
20240227,192400,2061335950,20000,20000,20000,20000,0
20240227,192300,2061335950,20000,20000,20000,20000,0
20240227,192200,2061335950,20000,20000,20000,20000,0
20240227,192100,2061335950,20000,20000,20000,20000,0
20240227,192000,2061335950,20000,20000,20000,20000,0
20240227,191900,2061335950,20000,20000,20000,20000,0
20240227,191800,2061335950,20000,20000,20000,20000,0
20240227,191700,2061335950,20000,20000,20000,20000,0
20240227,191600,2061335950,20000,20000,20000,20000,0
20240227,191500,2061335950,20000,20000,20000,20000,0
20240227,191400,2061335950,20000,20000,20000,20000,0
20240227,191300,2061335950,20000,20000,20000,20000,0
20240227,191200,2061335950,20000,20000,20000,20000,0
20240227,191100,2061335950,20000,20000,20000,20000,0
20240227,191000,2061335950,20000,20000,20000,20000,0
20240227,190900,2061335950,20000,20000,20000,20000,0
20240227,190800,2061335950,20000,20000,20000,20000,0
20240227,190700,2061335950,20000,20000,20000,20000,0
20240227,190600,2061335950,20000,20000,20000,20000,0
20240227,190500,2061335950,20000,20000,20000,20000,0
20240227,190400,2061335950,20000,20000,20000,20000,0
20240227,190300,2061335950,20000,20000,20000,20000,0
20240227,190200,2061335950,20000,20000,20000,20000,0
20240227,190100,2061335950,20000,20000,20000,20000,0
20240227,190000,2061335950,20000,20000,20000,20000,0
20240227,185900,2061335950,20000,20000,20000,20000,0
20240227,185800,2061335950,20000,20000,20000,20000,0
20240227,185700,2061335950,20000,20000,20000,20000,6319
20240227,185600,2061335950,20000,20000,20000,20000,0
20240227,185500,2061335950,20000,20000,20000,20000,0
20240227,185400,2061335950,20000,20000,20000,20000,0
20240227,185300,2061335950,20000,20000,20000,20000,0
20240227,185200,2061335950,20000,20000,20000,20000,0
20240227,185100,2061335950,20000,20000,20000,20000,0
20240227,185000,2061335950,20000,20000,20000,20000,0
20240227,184900,2061335950,20000,20000,20000,20000,0
20240227,184800,2061335950,20000,20000,20000,20000,0
20240227,184700,2061335950,20000,20000,20000,20000,0
20240227,184600,2061335950,20000,20000,20000,20000,0
20240227,184500,2061335950,20000,20000,20000,20000,0
20240227,184400,2061335950,20000,20000,20000,20000,0
20240227,184300,2061335950,20000,20000,20000,20000,0
20240227,184200,2061335950,20000,20000,20000,20000,0
20240227,184100,2061335950,20000,20000,20000,20000,0
20240227,184000,2061335950,20000,20000,20000,20000,0
20240227,183900,2061335950,20000,20000,20000,20000,0
20240227,183800,2061335950,20000,20000,20000,20000,0
20240227,183700,2061335950,20000,20000,20000,20000,0
20240227,183600,2061335950,20000,20000,20000,20000,0
20240227,183500,2061335950,20000,20000,20000,20000,0
20240227,183400,2061335950,20000,20000,20000,20000,0
20240227,183300,2061335950,20000,20000,20000,20000,0
20240227,183200,2061335950,20000,20000,20000,20000,0
20240227,183100,2061335950,20000,20000,20000,20000,0
20240227,183000,2061335950,20000,20000,20000,20000,0
20240227,182900,2061335950,20000,20000,20000,20000,0
20240227,182800,2061335950,20000,20000,20000,20000,0
20240227,182700,2061335950,20000,20000,20000,20000,6319
20240227,182600,2061335950,20000,20000,20000,20000,0
20240227,182500,2061335950,20000,20000,20000,20000,0
20240227,182400,2061335950,20000,20000,20000,20000,0
20240227,182300,2061335950,20000,20000,20000,20000,0
20240227,182200,2061335950,20000,20000,20000,20000,0
20240227,182100,2061335950,20000,20000,20000,20000,0
20240227,182000,2061335950,20000,20000,20000,20000,0
20240227,181900,2061335950,20000,20000,20000,20000,0
20240227,181800,2061335950,20000,20000,20000,20000,0
20240227,181700,2061335950,20000,20000,20000,20000,0
20240227,181600,2061335950,20000,20000,20000,20000,0
20240227,181500,2061335950,20000,20000,20000,20000,0
20240227,181400,2061335950,20000,20000,20000,20000,0
20240227,181300,2061335950,20000,20000,20000,20000,0
20240227,181200,2061335950,20000,20000,20000,20000,0
20240227,181100,2061335950,20000,20000,20000,20000,0
20240227,181000,2061335950,20000,20000,20000,20000,0
20240227,180900,2061335950,20000,20000,20000,20000,0
20240227,180800,2061335950,20000,20000,20000,20000,0
20240227,180700,2061335950,20000,20000,20000,20000,0
20240227,180600,2061335950,20000,20000,20000,20000,0
20240227,180500,2061335950,20000,20000,20000,20000,0
20240227,180400,2061335950,20000,20000,20000,20000,0
20240227,180300,2061335950,20000,20000,20000,20000,0
20240227,180200,2061335950,20000,20000,20000,20000,0
20240227,180100,2061335950,20000,20000,20000,20000,0
20240227,180000,2061335950,20000,20000,20000,20000,0
20240227,175900,2061335950,20000,20000,20000,20000,0
20240227,175800,2061335950,20000,20000,20000,20000,0
20240227,175700,2061335950,20000,20000,20000,20000,6319
20240227,175600,2061335950,20000,20000,20000,20000,0
20240227,175500,2061335950,20000,20000,20000,20000,0
20240227,175400,2061335950,20000,20000,20000,20000,0
20240227,175300,2061335950,20000,20000,20000,20000,0
20240227,175200,2061335950,20000,20000,20000,20000,0
20240227,175100,2061335950,20000,20000,20000,20000,0
20240227,175000,2061335950,20000,20000,20000,20000,0
20240227,174900,2061335950,20000,20000,20000,20000,0
20240227,174800,2061335950,20000,20000,20000,20000,0
20240227,174700,2061335950,20000,20000,20000,20000,0
20240227,174600,2061335950,20000,20000,20000,20000,0
20240227,174500,2061335950,20000,20000,20000,20000,0
20240227,174400,2061335950,20000,20000,20000,20000,0
20240227,174300,2061335950,20000,20000,20000,20000,0
20240227,174200,2061335950,20000,20000,20000,20000,0
20240227,174100,2061335950,20000,20000,20000,20000,0
20240227,174000,2061335950,20000,20000,20000,20000,0
20240227,173900,2061335950,20000,20000,20000,20000,0
20240227,173800,2061335950,20000,20000,20000,20000,0
20240227,173700,2061335950,20000,20000,20000,20000,0
20240227,173600,2061335950,20000,20000,20000,20000,0
20240227,173500,2061335950,20000,20000,20000,20000,0
20240227,173400,2061335950,20000,20000,20000,20000,0
20240227,173300,2061335950,20000,20000,20000,20000,0
20240227,173200,2061335950,20000,20000,20000,20000,0
20240227,173100,2061335950,20000,20000,20000,20000,0
20240227,173000,2061335950,20000,20000,20000,20000,0
20240227,172900,2061335950,20000,20000,20000,20000,0
20240227,172800,2061335950,20000,20000,20000,20000,0
20240227,172700,2061335950,20000,20000,20000,20000,6319
20240227,172600,2061335950,20000,20000,20000,20000,0
20240227,172500,2061335950,20000,20000,20000,20000,0
20240227,172400,2061335950,20000,20000,20000,20000,0
20240227,172300,2061335950,20000,20000,20000,20000,0
20240227,172200,2061335950,20000,20000,20000,20000,0
20240227,172100,2061335950,20000,20000,20000,20000,0
20240227,172000,2061335950,20000,20000,20000,20000,0
20240227,171900,2061335950,20000,20000,20000,20000,0
20240227,171800,2061335950,20000,20000,20000,20000,0
20240227,171700,2061335950,20000,20000,20000,20000,0
20240227,171600,2061335950,20000,20000,20000,20000,0
20240227,171500,2061335950,20000,20000,20000,20000,0
20240227,171400,2061335950,20000,20000,20000,20000,0
20240227,171300,2061335950,20000,20000,20000,20000,0
20240227,171200,2061335950,20000,20000,20000,20000,0
20240227,171100,2061335950,20000,20000,20000,20000,0
20240227,171000,2061335950,20000,20000,20000,20000,0
20240227,170900,2061335950,20000,20000,20000,20000,0
20240227,170800,2061335950,20000,20000,20000,20000,0
20240227,170700,2061335950,20000,20000,20000,20000,0
20240227,170600,2061335950,20000,20000,20000,20000,0
20240227,170500,2061335950,20000,20000,20000,20000,0
20240227,170400,2061335950,20000,20000,20000,20000,0
20240227,170300,2061335950,20000,20000,20000,20000,0
20240227,170200,2061335950,20000,20000,20000,20000,0
20240227,170100,2061335950,20000,20000,20000,20000,0
20240227,170000,2061335950,20000,20000,20000,20000,0
20240227,165900,2061335950,20000,20000,20000,20000,0
20240227,165800,2061335950,20000,20000,20000,20000,0
20240227,165700,2061335950,20000,20000,20000,20000,6319
20240227,165600,2061335950,20000,20000,20000,20000,0
20240227,165500,2061335950,20000,20000,20000,20000,0
20240227,165400,2061335950,20000,20000,20000,20000,0
20240227,165300,2061335950,20000,20000,20000,20000,0
20240227,165200,2061335950,20000,20000,20000,20000,0
20240227,165100,2061335950,20000,20000,20000,20000,0
20240227,165000,2061335950,20000,20000,20000,20000,0
20240227,164900,2061335950,20000,20000,20000,20000,0
20240227,164800,2061335950,20000,20000,20000,20000,0
20240227,164700,2061335950,20000,20000,20000,20000,0
20240227,164600,2061335950,20000,20000,20000,20000,0
20240227,164500,2061335950,20000,20000,20000,20000,0
20240227,164400,2061335950,20000,20000,20000,20000,0
20240227,164300,2061335950,20000,20000,20000,20000,0
20240227,164200,2061335950,20000,20000,20000,20000,0
20240227,164100,2061335950,20000,20000,20000,20000,0
20240227,164000,2061335950,20000,20000,20000,20000,0
20240227,163900,2061335950,20000,20000,20000,20000,0
20240227,163800,2061335950,20000,20000,20000,20000,0
20240227,163700,2061335950,20000,20000,20000,20000,0
20240227,163600,2061335950,20000,20000,20000,20000,0
20240227,163500,2061335950,20000,20000,20000,20000,0
20240227,163400,2061335950,20000,20000,20000,20000,0
20240227,163300,2061335950,20000,20000,20000,20000,0
20240227,163200,2061335950,20000,20000,20000,20000,0
20240227,163100,2061335950,20000,20000,20000,20000,0
20240227,163000,2061335950,20000,20000,20000,20000,0
20240227,162900,2061335950,20000,20000,20000,20000,0
20240227,162800,2061335950,20000,20000,20000,20000,0
20240227,162700,2061335950,20000,20000,20000,20000,6319
20240227,162600,2061335950,20000,20000,20000,20000,0
20240227,162500,2061335950,20000,20000,20000,20000,0
20240227,162400,2061335950,20000,20000,20000,20000,0
20240227,162300,2061335950,20000,20000,20000,20000,0
20240227,162200,2061335950,20000,20000,20000,20000,0
20240227,162100,2061335950,20000,20000,20000,20000,0
20240227,162000,2061335950,20000,20000,20000,20000,0
20240227,161900,2061335950,20000,20000,20000,20000,0
20240227,161800,2061335950,20000,20000,20000,20000,0
20240227,161700,2061335950,20000,20000,20000,20000,0
20240227,161600,2061335950,20000,20000,20000,20000,0
20240227,161500,2061335950,20000,20000,20000,20000,0
20240227,161400,2061335950,20000,20000,20000,20000,0
20240227,161300,2061335950,20000,20000,20000,20000,0
20240227,161200,2061335950,20000,20000,20000,20000,0
20240227,161100,2061335950,20000,20000,20000,20000,0
20240227,161000,2061335950,20000,20000,20000,20000,0
20240227,160900,2061335950,20000,20000,20000,20000,0
20240227,160800,2061335950,20000,20000,20000,20000,0
20240227,160700,2061335950,20000,20000,20000,20000,0
20240227,160600,2061335950,20000,20000,20000,20000,0
20240227,160500,2061335950,20000,20000,20000,20000,0
20240227,160400,2061335950,20000,20000,20000,20000,0
20240227,160300,2061335950,20000,20000,20000,20000,0
20240227,160200,2061335950,20000,20000,20000,20000,0
20240227,160100,2061335950,20000,20000,20000,20000,0
20240227,160000,2061335950,20000,20000,20000,20000,0
20240227,155900,2061335950,20000,20000,20000,20000,0
20240227,155800,2061335950,20000,20000,20000,20000,0
20240227,155700,2061335950,20000,20000,20000,20000,6319
20240227,155600,2061335950,20000,20000,20000,20000,0
20240227,155500,2061335950,20000,20000,20000,20000,0
20240227,155400,2061335950,20000,20000,20000,20000,0
20240227,155300,2061335950,20000,20000,20000,20000,0
20240227,155200,2061335950,20000,20000,20000,20000,0
20240227,155100,2061335950,20000,20000,20000,20000,0
20240227,155000,2061335950,20000,20000,20000,20000,0
20240227,154900,2061335950,20000,20000,20000,20000,0
20240227,154800,2061335950,20000,20000,20000,20000,0
20240227,154700,2061335950,20000,20000,20000,20000,0
20240227,154600,2061335950,20000,20000,20000,20000,0
20240227,154500,2061335950,20000,20000,20000,20000,0
20240227,154400,2061335950,20000,20000,20000,20000,0
20240227,154300,2061335950,20000,20000,20000,20000,0
20240227,154200,2061335950,20000,20000,20000,20000,0
20240227,154100,2061335950,20000,20000,20000,20000,0
20240227,154000,2061335950,20000,20000,20000,20000,0
20240227,153900,2061335950,20000,20000,20000,20000,0
20240227,153800,2061335950,20000,20000,20000,20000,0
20240227,153700,2061335950,20000,20000,20000,20000,0
20240227,153600,2061335950,20000,20000,20000,20000,0
20240227,153500,2061335950,20000,20000,20000,20000,0
20240227,153400,2061335950,20000,20000,20000,20000,0
20240227,153300,2061335950,20000,20000,20000,20000,0
20240227,153200,2061335950,20000,20000,20000,20000,0
20240227,153100,2061335950,20000,20000,20000,20000,0
20240227,153000,2061335950,20000,20000,20000,20000,6319
20240227,152900,1934955950,20100,20100,20100,20100,0
20240227,152800,1934955950,20100,20100,20100,20100,0
20240227,152700,1934955950,20100,20100,20100,20100,0
20240227,152600,1934955950,20100,20100,20100,20100,0
20240227,152500,1934955950,20100,20100,20100,20100,0
20240227,152400,1934955950,20100,20100,20100,20100,0
20240227,152300,1934955950,20100,20100,20100,20100,0
20240227,152200,1934955950,20100,20100,20100,20100,0
20240227,152100,1934955950,20100,20100,20100,20100,0
20240227,152000,1934955950,20100,20100,20100,20100,0
20240227,151900,1934955950,20100,20100,20100,20050,321
20240227,151800,1928508650,20100,20100,20100,20050,7
20240227,151700,1928368050,20050,20050,20050,20050,230
20240227,151600,1923756550,20100,20100,20100,20100,0
20240227,151500,1923756550,20100,20100,20100,20100,10
20240227,151400,1923555550,20100,20100,20100,20100,88
20240227,151300,1921786750,20100,20100,20100,20050,481
20240227,151200,1912137700,20100,20100,20100,20100,229
20240227,151100,1907534800,20100,20100,20100,20100,130
20240227,151000,1904921800,20100,20100,20100,20100,114
20240227,150900,1902630400,20100,20100,20100,20100,0
20240227,150800,1902630400,20100,20100,20100,20100,205
20240227,150700,1898509900,20100,20050,20100,20050,216
20240227,150600,1894168800,20100,20050,20100,20050,36
20240227,150500,1893446900,20050,20100,20100,20050,17
20240227,150400,1893105950,20100,20100,20100,20100,2
20240227,150300,1893065750,20100,20100,20100,20100,2065
20240227,150200,1851559250,20100,20100,20100,20100,0
20240227,150100,1851559250,20100,20100,20100,20100,6
20240227,150000,1851438650,20100,20100,20100,20100,1
20240227,145900,1851418550,20050,20050,20050,20000,478
20240227,145800,1841834750,20050,20000,20050,20000,314
20240227,145700,1835554700,20000,20000,20000,20000,26
20240227,145600,1835034700,20050,20050,20050,20050,110
20240227,145500,1832829200,20050,20050,20050,20000,881
20240227,145400,1815205650,20050,20000,20050,20000,41
20240227,145300,1814385600,20000,20050,20050,20000,296
20240227,145200,1808465500,20050,20000,20050,20000,202
20240227,145100,1804425400,20000,20000,20000,20000,207
20240227,145000,1800285400,20050,20050,20050,20000,23
20240227,144900,1799825250,20050,20050,20050,20050,37
20240227,144800,1799083400,20050,20050,20050,20050,7
20240227,144700,1798943050,20000,20050,20050,20000,386
20240227,144600,1791223000,20000,20000,20000,20000,10
20240227,144500,1791023000,20000,20000,20050,20000,344
20240227,144400,1784142850,20000,20000,20000,20000,0
20240227,144300,1784142850,20000,20000,20000,20000,73
20240227,144200,1782682850,20050,20000,20050,20000,2
20240227,144100,1782642800,20000,20000,20050,20000,559
20240227,144000,1771442750,20000,20000,20000,20000,27
20240227,143900,1770902750,20000,20000,20000,20000,333
20240227,143800,1764242750,20000,20050,20050,20000,215
20240227,143700,1759932750,20050,20050,20050,20050,36
20240227,143600,1759210950,20050,20050,20050,20050,109
20240227,143500,1757025500,20050,20050,20050,20050,506
20240227,143400,1746880200,20100,20100,20100,20100,10
20240227,143300,1746679200,20100,20100,20100,20100,10
20240227,143200,1746478200,20050,20050,20050,20050,7
20240227,143100,1746337850,20050,20050,20050,20050,3
20240227,143000,1746277700,20050,20050,20050,20050,96
20240227,142900,1744352900,20050,20050,20050,20050,0
20240227,142800,1744352900,20050,20050,20050,20050,71
20240227,142700,1742929350,20050,20100,20100,20050,140
20240227,142600,1740122100,20100,20100,20100,20100,10
20240227,142500,1739921100,20100,20100,20100,20100,0
20240227,142400,1739921100,20100,20100,20100,20100,6
20240227,142300,1739800500,20100,20100,20100,20100,110
20240227,142200,1737589500,20100,20100,20100,20100,0
20240227,142100,1737589500,20100,20100,20100,20100,0
20240227,142000,1737589500,20100,20100,20100,20100,0
20240227,141900,1737589500,20100,20100,20100,20100,87
20240227,141800,1735840800,20100,20100,20100,20100,5
20240227,141700,1735740300,20100,20100,20100,20100,151
20240227,141600,1732705200,20150,20150,20150,20150,0
20240227,141500,1732705200,20150,20100,20150,20100,190
20240227,141400,1728880250,20100,20050,20100,20050,14
20240227,141300,1728599050,20100,20100,20100,20100,0
20240227,141200,1728599050,20100,20100,20100,20050,33
20240227,141100,1727937250,20100,20050,20100,20050,742
20240227,141000,1713024200,20050,20050,20050,20050,98
20240227,140900,1711059300,20050,20050,20050,20050,69
20240227,140800,1709675850,20050,20050,20050,20050,108
20240227,140700,1707510450,20050,20050,20050,20050,167
20240227,140600,1704162100,20050,20050,20050,20000,240
20240227,140500,1699355500,20050,20050,20050,20050,339
20240227,140400,1692558550,20050,20050,20050,20050,0
20240227,140300,1692558550,20050,20050,20050,20050,95
20240227,140200,1690653800,20100,20050,20100,20050,11
20240227,140100,1690432950,20050,20050,20050,20050,0
20240227,140000,1690432950,20050,20050,20050,20050,145
20240227,135900,1687525700,20050,20050,20050,20050,0
20240227,135800,1687525700,20050,20100,20100,20050,1008
20240227,135700,1667304100,20100,20100,20100,20100,3
20240227,135600,1667243800,20100,20100,20100,20100,30
20240227,135500,1666640800,20100,20100,20100,20100,528
20240227,135400,1656028000,20050,20100,20100,20050,1242
20240227,135300,1631066300,20100,20100,20100,20100,971
20240227,135200,1611549200,20100,20100,20150,20100,82
20240227,135100,1609897000,20150,20100,20150,20100,23
20240227,135000,1609433650,20150,20150,20150,20150,26
20240227,134900,1608909750,20150,20150,20150,20150,31
20240227,134800,1608285100,20150,20150,20150,20150,17
20240227,134700,1607942550,20150,20150,20150,20150,13
20240227,134600,1607680600,20150,20150,20150,20100,474
20240227,134500,1598152050,20150,20150,20150,20150,6
20240227,134400,1598031150,20200,20150,20200,20150,60
20240227,134300,1596821950,20150,20150,20150,20150,101
20240227,134200,1594786800,20150,20150,20150,20150,204
20240227,134100,1590676200,20100,20100,20100,20100,0
20240227,134000,1590676200,20100,20150,20150,20100,32
20240227,133900,1590032650,20100,20150,20150,20100,172
20240227,133800,1586567200,20150,20150,20150,20150,0
20240227,133700,1586567200,20150,20150,20150,20150,0
20240227,133600,1586567200,20150,20150,20150,20150,10
20240227,133500,1586365700,20150,20150,20150,20150,0
20240227,133400,1586365700,20150,20100,20150,20100,44
20240227,133300,1585479150,20100,20100,20100,20100,0
20240227,133200,1585479150,20100,20100,20100,20100,12
20240227,133100,1585237950,20100,20100,20100,20100,7
20240227,133000,1585097250,20100,20100,20100,20050,1123
20240227,132900,1562556700,20100,20100,20100,20100,56
20240227,132800,1561431100,20100,20100,20150,20100,47
20240227,132700,1560486050,20100,20100,20100,20100,364
20240227,132600,1553169650,20100,20100,20100,20100,78
20240227,132500,1551601850,20100,20200,20200,20100,746
20240227,132400,1536607150,20100,20150,20150,20100,105
20240227,132300,1534496600,20150,20150,20150,20150,60
20240227,132200,1533287600,20150,20150,20150,20150,0
20240227,132100,1533287600,20150,20150,20150,20150,18
20240227,132000,1532924900,20100,20100,20100,20100,40
20240227,131900,1532120900,20100,20150,20150,20100,143
20240227,131800,1529239700,20150,20150,20150,20150,75
20240227,131700,1527728450,20150,20200,20200,20150,233
20240227,131600,1523033350,20200,20200,20200,20200,11
20240227,131500,1522811150,20200,20150,20200,20150,16
20240227,131400,1522488250,20200,20200,20200,20200,93
20240227,131300,1520609650,20150,20150,20150,20150,11
20240227,131200,1520388000,20150,20150,20150,20150,1
20240227,131100,1520367850,20150,20150,20150,20150,0
20240227,131000,1520367850,20150,20150,20150,20150,9
20240227,130900,1520186500,20250,20150,20250,20150,54
20240227,130800,1519098200,20150,20150,20150,20150,21
20240227,130700,1518675050,20100,20100,20100,20100,0
20240227,130600,1518675050,20100,20100,20100,20100,4
20240227,130500,1518594650,20100,20100,20100,20100,26
20240227,130400,1518072050,20150,20150,20150,20150,0
20240227,130300,1518072050,20150,20150,20150,20150,0
20240227,130200,1518072050,20150,20100,20150,20100,151
20240227,130100,1515032350,20100,20100,20100,20050,134
20240227,130000,1512339150,20100,20100,20150,20100,705
20240227,125900,1498168600,20050,20100,20150,20050,654
20240227,125800,1485022700,20100,20100,20100,20100,157
20240227,125700,1481867000,20100,20100,20100,20100,2
20240227,125600,1481826800,20150,20150,20150,20150,88
20240227,125500,1480053600,20150,20150,20150,20150,132
20240227,125400,1477393800,20150,20150,20150,20150,32
20240227,125300,1476749000,20150,20150,20150,20150,152
20240227,125200,1473686200,20200,20150,20200,20150,128
20240227,125100,1471106950,20150,20150,20150,20100,1184
20240227,125000,1447300950,20150,20150,20150,20100,4277
20240227,124900,1361279400,20150,20200,20200,20150,409
20240227,124800,1353033650,20200,20200,20200,20200,81
20240227,124700,1351397450,20200,20200,20200,20200,15
20240227,124600,1351094450,20200,20250,20250,20200,13
20240227,124500,1350831700,20200,20200,20200,20200,1
20240227,124400,1350811500,20200,20200,20200,20200,152
20240227,124300,1347741100,20200,20200,20200,20200,0
20240227,124200,1347741100,20200,20200,20200,20200,400
20240227,124100,1339661100,20150,20200,20200,20150,461
20240227,124000,1330371450,20200,20200,20200,20200,1
20240227,123900,1330351250,20200,20200,20200,20200,64
20240227,123800,1329058450,20200,20200,20200,20200,0
20240227,123700,1329058450,20200,20200,20200,20200,0
20240227,123600,1329058450,20200,20150,20200,20150,4
20240227,123500,1328977800,20150,20150,20150,20150,45
20240227,123400,1328071050,20150,20150,20150,20150,9
20240227,123300,1327889700,20150,20150,20200,20150,732
20240227,123200,1313109700,20150,20150,20200,20150,343
20240227,123100,1306198200,20150,20150,20150,20150,100
20240227,123000,1304183200,20150,20150,20150,20150,200
20240227,122900,1300153200,20150,20200,20200,20150,3760
20240227,122800,1224369450,20200,20200,20200,20200,10
20240227,122700,1224167450,20200,20200,20200,20200,12
20240227,122600,1223925050,20200,20200,20200,20200,140
20240227,122500,1221097050,20200,20200,20200,20200,403
20240227,122400,1212956450,20200,20200,20200,20150,528
20240227,122300,1202293500,20150,20200,20200,20150,818
20240227,122200,1185779900,20150,20200,20200,20150,19
20240227,122100,1185396150,20200,20200,20200,20200,21
20240227,122000,1184971950,20200,20200,20200,20200,0
20240227,121900,1184971950,20200,20200,20200,20200,18
20240227,121800,1184608350,20150,20150,20150,20150,500
20240227,121700,1174533350,20200,20200,20200,20200,94
20240227,121600,1172634550,20200,20200,20200,20150,762
20240227,121500,1157243050,20200,20250,20250,20200,294
20240227,121400,1151291850,20250,20250,20250,20250,0
20240227,121300,1151291850,20250,20250,20250,20250,17
20240227,121200,1150947600,20250,20250,20250,20250,1156
20240227,121100,1127538600,20250,20250,20250,20250,0
20240227,121000,1127538600,20250,20250,20250,20200,57
20240227,120900,1126384500,20250,20300,20300,20250,314
20240227,120800,1120016000,20300,20300,20300,20300,1
20240227,120700,1119995700,20250,20300,20300,20250,320
20240227,120600,1113500700,20250,20250,20250,20250,4
20240227,120500,1113419700,20250,20250,20250,20250,0
20240227,120400,1113419700,20250,20250,20250,20250,35
20240227,120300,1112710950,20250,20250,20250,20250,2
20240227,120200,1112670450,20200,20200,20200,20200,1
20240227,120100,1112650250,20250,20250,20250,20250,197
20240227,120000,1108661000,20250,20200,20250,20200,29
20240227,115900,1108074950,20200,20150,20200,20150,105
20240227,115800,1105955450,20150,20150,20150,20150,120
20240227,115700,1103537450,20200,20150,20200,20150,17
20240227,115600,1103194800,20150,20150,20200,20150,958
20240227,115500,1083891000,20200,20200,20200,20200,281
20240227,115400,1078214800,20250,20250,20250,20250,2
20240227,115300,1078174300,20200,20200,20200,20200,65
20240227,115200,1076861300,20200,20250,20250,20200,1678
20240227,115100,1042891250,20250,20300,20300,20250,135
20240227,115000,1040151750,20300,20300,20300,20300,20
20240227,114900,1039745750,20300,20300,20300,20300,31
20240227,114800,1039116450,20350,20300,20350,20300,22
20240227,114700,1038669800,20300,20200,20300,20200,545
20240227,114600,1027658900,20200,20200,20200,20200,0
20240227,114500,1027658900,20200,20250,20250,20200,64
20240227,114400,1026365600,20250,20250,20250,20250,410
20240227,114300,1018063100,20200,20200,20200,20200,214
20240227,114200,1013740300,20200,20200,20200,20200,402
20240227,114100,1005619900,20200,20200,20200,20200,309
20240227,114000,999378100,20150,20150,20200,20150,416
20240227,113900,990994400,20150,20200,20200,20150,1697
20240227,113800,956796450,20200,20250,20250,20200,314
20240227,113700,950451700,20250,20250,20300,20250,70
20240227,113600,949033250,20300,20200,20300,20200,474
20240227,113500,939456450,20200,20200,20200,20200,3
20240227,113400,939395850,20200,20200,20200,20200,8
20240227,113300,939234250,20200,20200,20200,20200,106
20240227,113200,937093050,20200,20150,20200,20150,97
20240227,113100,935136950,20150,20150,20150,20150,2
20240227,113000,935096650,20200,20150,20200,20150,6
20240227,112900,934975600,20200,20150,20200,20150,159
20240227,112800,931771150,20150,20150,20150,20150,4
20240227,112700,931690550,20150,20150,20150,20150,255
20240227,112600,926552300,20200,20200,20200,20200,47
20240227,112500,925602900,20200,20200,20200,20200,93
20240227,112400,923724300,20200,20200,20200,20150,310
20240227,112300,917469900,20350,20250,20350,20150,3730
20240227,112200,842139200,20250,20300,20300,20250,700
20240227,112100,827959200,20250,20250,20250,20250,0
20240227,112000,827959200,20250,20300,20300,20250,16
20240227,111900,827634450,20350,20300,20350,20300,560
20240227,111800,816266400,20300,20300,20300,20300,23
20240227,111700,815799500,20300,20300,20350,20300,417
20240227,111600,807334350,20350,20350,20350,20350,303
20240227,111500,801168300,20400,20400,20400,20400,110
20240227,111400,798924300,20350,20350,20350,20350,12
20240227,111300,798680100,20400,20400,20400,20350,153
20240227,111200,795566150,20350,20350,20350,20350,6
20240227,111100,795444050,20350,20300,20350,20300,498
20240227,111000,785332250,20300,20250,20300,20250,5
20240227,110900,785230800,20300,20300,20300,20300,121
20240227,110800,782774500,20350,20350,20350,20350,0
20240227,110700,782774500,20350,20300,20350,20300,162
20240227,110600,779482800,20250,20300,20300,20250,33
20240227,110500,778813000,20350,20300,20350,20250,122
20240227,110400,776339250,20250,20300,20300,20250,177
20240227,110300,772748850,20300,20300,20300,20300,334
20240227,110200,765968650,20300,20300,20300,20300,26
20240227,110100,765440850,20300,20300,20300,20300,315
20240227,110000,759046350,20350,20350,20350,20350,50
20240227,105900,758028850,20350,20350,20350,20350,100
20240227,105800,755993850,20350,20350,20350,20350,10
20240227,105700,755790350,20350,20350,20350,20350,11
20240227,105600,755566500,20350,20350,20350,20350,0
20240227,105500,755566500,20350,20300,20350,20300,697
20240227,105400,741410750,20300,20300,20300,20300,2
20240227,105300,741370150,20300,20350,20350,20300,214
20240227,105200,737022800,20400,20400,20400,20400,99
20240227,105100,735003200,20400,20350,20400,20350,35
20240227,105000,734289300,20350,20350,20350,20300,93
20240227,104900,732397150,20350,20300,20350,20300,191
20240227,104800,728517550,20350,20300,20350,20300,360
20240227,104700,721191800,20300,20350,20350,20300,374
20240227,104600,713581900,20400,20400,20400,20400,0
20240227,104500,713581900,20400,20450,20450,20400,14
20240227,104400,713296250,20450,20450,20450,20450,31
20240227,104300,712662300,20400,20400,20450,20400,386
20240227,104200,704787850,20450,20350,20450,20350,280
20240227,104100,699063550,20400,20450,20450,20400,77
20240227,104000,697490750,20450,20450,20450,20450,10
20240227,103900,697286250,20350,20400,20400,20350,10
20240227,103800,697082500,20400,20400,20400,20400,14
20240227,103700,696796900,20400,20450,20450,20400,192
20240227,103600,692871700,20450,20450,20450,20450,50
20240227,103500,691849200,20450,20450,20450,20450,96
20240227,103400,689886000,20500,20500,20500,20500,10
20240227,103300,689681000,20500,20500,20500,20500,43
20240227,103200,688799500,20500,20500,20500,20500,10
20240227,103100,688594500,20550,20550,20550,20550,24
20240227,103000,688101300,20550,20550,20550,20550,43
20240227,102900,687217650,20500,20550,20550,20500,60
20240227,102800,685987600,20500,20500,20500,20500,174
20240227,102700,682420600,20500,20550,20550,20500,104
20240227,102600,680283450,20550,20550,20550,20550,97
20240227,102500,678290100,20500,20500,20500,20500,1
20240227,102400,678269600,20550,20500,20550,20500,64
20240227,102300,676957550,20500,20500,20500,20500,0
20240227,102200,676957550,20500,20500,20550,20500,1637
20240227,102100,643327250,20550,20500,20550,20500,21
20240227,102000,642896600,20500,20500,20500,20500,135
20240227,101900,640129100,20450,20450,20450,20450,20
20240227,101800,639720100,20500,20500,20500,20500,54
20240227,101700,638613100,20500,20500,20500,20500,663
20240227,101600,625021600,20500,20500,20500,20500,25
20240227,101500,624509100,20500,20400,20500,20400,354
20240227,101400,617270850,20400,20400,20400,20400,40
20240227,101300,616454850,20450,20500,20500,20450,52
20240227,101200,615390950,20450,20400,20450,20400,776
20240227,101100,599531550,20350,20400,20400,20350,6
20240227,101000,599409400,20400,20400,20400,20400,1
20240227,100900,599389000,20400,20350,20400,20350,113
20240227,100800,597089300,20350,20350,20350,20350,0
20240227,100700,597089300,20350,20350,20350,20350,63
20240227,100600,595807250,20350,20350,20350,20300,35
20240227,100500,595095300,20350,20350,20350,20350,2
20240227,100400,595054600,20300,20350,20400,20300,16
20240227,100300,594729200,20350,20350,20350,20350,36
20240227,100200,593996600,20350,20350,20350,20350,52
20240227,100100,592938400,20350,20350,20350,20300,659
20240227,100000,579549600,20350,20350,20350,20350,22
20240227,095900,579101900,20350,20300,20350,20300,206
20240227,095800,574920050,20250,20300,20300,20250,4
20240227,095700,574838900,20300,20300,20300,20300,12
20240227,095600,574595300,20300,20300,20300,20300,21
20240227,095500,574169000,20300,20300,20300,20300,130
20240227,095400,571530000,20300,20300,20300,20300,60
20240227,095300,570312000,20300,20300,20300,20300,92
20240227,095200,568444400,20250,20300,20300,20250,258
20240227,095100,563208550,20350,20300,20350,20250,120
20240227,095000,560768950,20300,20300,20300,20250,536
20240227,094900,549889450,20350,20350,20350,20350,6
20240227,094800,549767350,20300,20300,20300,20300,0
20240227,094700,549767350,20300,20300,20300,20300,51
20240227,094600,548732050,20400,20250,20400,20100,4489
20240227,094500,458104300,20250,20250,20300,20250,753
20240227,094400,442852000,20250,20300,20300,20250,1333
20240227,094300,415828800,20300,20300,20300,20300,31
20240227,094200,415199500,20300,20400,20400,20300,360
20240227,094100,407871500,20400,20400,20400,20400,5
20240227,094000,407769500,20400,20350,20400,20300,435
20240227,093900,398922850,20350,20350,20350,20300,4
20240227,093800,398841500,20350,20350,20350,20300,458
20240227,093700,389541200,20350,20350,20350,20350,8
20240227,093600,389378400,20350,20350,20350,20350,51
20240227,093500,388340550,20350,20350,20350,20350,57
20240227,093400,387180600,20350,20300,20350,20300,31
20240227,093300,386550050,20400,20400,20400,20300,316
20240227,093200,380111550,20400,20400,20400,20300,1883
20240227,093100,341791600,20400,20450,20450,20400,454
20240227,093000,332522300,20450,20450,20450,20450,3
20240227,092900,332460950,20400,20400,20400,20400,642
20240227,092800,319364150,20400,20600,20600,20400,2479
20240227,092700,268686700,20650,20600,20650,20600,155
20240227,092600,265491850,20600,20600,20650,20600,165
20240227,092500,262092300,20650,20550,20650,20550,1074
20240227,092400,239965150,20600,20600,20600,20600,22
20240227,092300,239511950,20600,20600,20600,20600,115
20240227,092200,237142950,20550,20600,20600,20550,49
20240227,092100,236133850,20600,20550,20600,20550,62
20240227,092000,234856700,20550,20550,20550,20550,279
20240227,091900,229123250,20550,20450,20550,20450,260
20240227,091800,223786250,20500,20500,20550,20500,1151
20240227,091700,200190350,20500,20450,20500,20400,806
20240227,091600,183747600,20500,20500,20500,20400,36
20240227,091500,183012600,20400,20500,20500,20400,189
20240227,091400,179147650,20450,20500,20500,20400,475
20240227,091300,169428650,20450,20400,20450,20400,688
20240227,091200,155384050,20400,20450,20450,20400,53
20240227,091100,154302300,20500,20500,20550,20450,695
20240227,091000,140058350,20500,20550,20550,20500,28
20240227,090900,139483050,20500,20500,20500,20500,3
20240227,090800,139421550,20500,20500,20500,20500,71
20240227,090700,137966050,20550,20550,20550,20550,8
20240227,090600,137801650,20550,20350,20550,20350,499
20240227,090500,127575700,20300,20450,20450,20250,477
20240227,090400,117887850,20400,20350,20400,20300,628
20240227,090300,105115850,20350,20450,20450,20250,1035
20240227,090200,84075400,20450,20450,20450,20400,725
20240227,090100,69281350,20450,20550,20550,20450,548
20240227,090000,58062650,20450,20450,20600,20450,2419