KissMeData/017800/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,190500,9764877200,56600,56600,56600,56600,3883
20250226,190400,9764877200,56600,56600,56600,56600,0
20250226,190300,9764877200,56600,56600,56600,56600,0
20250226,190200,9764877200,56600,56600,56600,56600,0
20250226,190100,9764877200,56600,56600,56600,56600,0
20250226,190000,9764877200,56600,56600,56600,56600,0
20250226,185900,9764877200,56600,56600,56600,56600,0
20250226,185800,9764877200,56600,56600,56600,56600,0
20250226,185700,9764877200,56600,56600,56600,56600,0
20250226,185600,9764877200,56600,56600,56600,56600,0
20250226,185500,9764877200,56600,56600,56600,56600,0
20250226,185400,9764877200,56600,56600,56600,56600,0
20250226,185300,9764877200,56600,56600,56600,56600,0
20250226,185200,9764877200,56600,56600,56600,56600,0
20250226,185100,9764877200,56600,56600,56600,56600,0
20250226,185000,9764877200,56600,56600,56600,56600,0
20250226,184900,9764877200,56600,56600,56600,56600,0
20250226,184800,9764877200,56600,56600,56600,56600,0
20250226,184700,9764877200,56600,56600,56600,56600,0
20250226,184600,9764877200,56600,56600,56600,56600,0
20250226,184500,9764877200,56600,56600,56600,56600,0
20250226,184400,9764877200,56600,56600,56600,56600,0
20250226,184300,9764877200,56600,56600,56600,56600,0
20250226,184200,9764877200,56600,56600,56600,56600,0
20250226,184100,9764877200,56600,56600,56600,56600,0
20250226,184000,9764877200,56600,56600,56600,56600,0
20250226,183900,9764877200,56600,56600,56600,56600,0
20250226,183800,9764877200,56600,56600,56600,56600,0
20250226,183700,9764877200,56600,56600,56600,56600,0
20250226,183600,9764877200,56600,56600,56600,56600,0
20250226,183500,9764877200,56600,56600,56600,56600,3883
20250226,183400,9764877200,56600,56600,56600,56600,0
20250226,183300,9764877200,56600,56600,56600,56600,0
20250226,183200,9764877200,56600,56600,56600,56600,0
20250226,183100,9764877200,56600,56600,56600,56600,0
20250226,183000,9764877200,56600,56600,56600,56600,0
20250226,182900,9764877200,56600,56600,56600,56600,0
20250226,182800,9764877200,56600,56600,56600,56600,0
20250226,182700,9764877200,56600,56600,56600,56600,0
20250226,182600,9764877200,56600,56600,56600,56600,0
20250226,182500,9764877200,56600,56600,56600,56600,0
20250226,182400,9764877200,56600,56600,56600,56600,0
20250226,182300,9764877200,56600,56600,56600,56600,0
20250226,182200,9764877200,56600,56600,56600,56600,0
20250226,182100,9764877200,56600,56600,56600,56600,0
20250226,182000,9764877200,56600,56600,56600,56600,0
20250226,181900,9764877200,56600,56600,56600,56600,0
20250226,181800,9764877200,56600,56600,56600,56600,0
20250226,181700,9764877200,56600,56600,56600,56600,0
20250226,181600,9764877200,56600,56600,56600,56600,0
20250226,181500,9764877200,56600,56600,56600,56600,0
20250226,181400,9764877200,56600,56600,56600,56600,0
20250226,181300,9764877200,56600,56600,56600,56600,0
20250226,181200,9764877200,56600,56600,56600,56600,0
20250226,181100,9764877200,56600,56600,56600,56600,0
20250226,181000,9764877200,56600,56600,56600,56600,0
20250226,180900,9764877200,56600,56600,56600,56600,0
20250226,180800,9764877200,56600,56600,56600,56600,0
20250226,180700,9764877200,56600,56600,56600,56600,0
20250226,180600,9764877200,56600,56600,56600,56600,0
20250226,180500,9764877200,56600,56600,56600,56600,3883
20250226,180400,9764877200,56600,56600,56600,56600,0
20250226,180300,9764877200,56600,56600,56600,56600,0
20250226,180200,9764877200,56600,56600,56600,56600,0
20250226,180100,9764877200,56600,56600,56600,56600,0
20250226,180000,9764877200,56600,56600,56600,56600,0
20250226,175900,9764877200,56600,56600,56600,56600,0
20250226,175800,9764877200,56600,56600,56600,56600,0
20250226,175700,9764877200,56600,56600,56600,56600,0
20250226,175600,9764877200,56600,56600,56600,56600,0
20250226,175500,9764877200,56600,56600,56600,56600,0
20250226,175400,9764877200,56600,56600,56600,56600,0
20250226,175300,9764877200,56600,56600,56600,56600,0
20250226,175200,9764877200,56600,56600,56600,56600,0
20250226,175100,9764877200,56600,56600,56600,56600,0
20250226,175000,9764877200,56600,56600,56600,56600,0
20250226,174900,9764877200,56600,56600,56600,56600,0
20250226,174800,9764877200,56600,56600,56600,56600,0
20250226,174700,9764877200,56600,56600,56600,56600,0
20250226,174600,9764877200,56600,56600,56600,56600,0
20250226,174500,9764877200,56600,56600,56600,56600,0
20250226,174400,9764877200,56600,56600,56600,56600,0
20250226,174300,9764877200,56600,56600,56600,56600,0
20250226,174200,9764877200,56600,56600,56600,56600,0
20250226,174100,9764877200,56600,56600,56600,56600,0
20250226,174000,9764877200,56600,56600,56600,56600,0
20250226,173900,9764877200,56600,56600,56600,56600,0
20250226,173800,9764877200,56600,56600,56600,56600,0
20250226,173700,9764877200,56600,56600,56600,56600,0
20250226,173600,9764877200,56600,56600,56600,56600,0
20250226,173500,9764877200,56600,56600,56600,56600,3883
20250226,173400,9764877200,56600,56600,56600,56600,0
20250226,173300,9764877200,56600,56600,56600,56600,0
20250226,173200,9764877200,56600,56600,56600,56600,0
20250226,173100,9764877200,56600,56600,56600,56600,0
20250226,173000,9764877200,56600,56600,56600,56600,0
20250226,172900,9764877200,56600,56600,56600,56600,0
20250226,172800,9764877200,56600,56600,56600,56600,0
20250226,172700,9764877200,56600,56600,56600,56600,0
20250226,172600,9764877200,56600,56600,56600,56600,0
20250226,172500,9764877200,56600,56600,56600,56600,0
20250226,172400,9764877200,56600,56600,56600,56600,0
20250226,172300,9764877200,56600,56600,56600,56600,0
20250226,172200,9764877200,56600,56600,56600,56600,0
20250226,172100,9764877200,56600,56600,56600,56600,0
20250226,172000,9764877200,56600,56600,56600,56600,0
20250226,171900,9764877200,56600,56600,56600,56600,0
20250226,171800,9764877200,56600,56600,56600,56600,0
20250226,171700,9764877200,56600,56600,56600,56600,0
20250226,171600,9764877200,56600,56600,56600,56600,0
20250226,171500,9764877200,56600,56600,56600,56600,0
20250226,171400,9764877200,56600,56600,56600,56600,0
20250226,171300,9764877200,56600,56600,56600,56600,0
20250226,171200,9764877200,56600,56600,56600,56600,0
20250226,171100,9764877200,56600,56600,56600,56600,0
20250226,171000,9764877200,56600,56600,56600,56600,0
20250226,170900,9764877200,56600,56600,56600,56600,0
20250226,170800,9764877200,56600,56600,56600,56600,0
20250226,170700,9764877200,56600,56600,56600,56600,0
20250226,170600,9764877200,56600,56600,56600,56600,0
20250226,170500,9764877200,56600,56600,56600,56600,3883
20250226,170400,9764877200,56600,56600,56600,56600,0
20250226,170300,9764877200,56600,56600,56600,56600,0
20250226,170200,9764877200,56600,56600,56600,56600,0
20250226,170100,9764877200,56600,56600,56600,56600,0
20250226,170000,9764877200,56600,56600,56600,56600,0
20250226,165900,9764877200,56600,56600,56600,56600,0
20250226,165800,9764877200,56600,56600,56600,56600,0
20250226,165700,9764877200,56600,56600,56600,56600,0
20250226,165600,9764877200,56600,56600,56600,56600,0
20250226,165500,9764877200,56600,56600,56600,56600,0
20250226,165400,9764877200,56600,56600,56600,56600,0
20250226,165300,9764877200,56600,56600,56600,56600,0
20250226,165200,9764877200,56600,56600,56600,56600,0
20250226,165100,9764877200,56600,56600,56600,56600,0
20250226,165000,9764877200,56600,56600,56600,56600,0
20250226,164900,9764877200,56600,56600,56600,56600,0
20250226,164800,9764877200,56600,56600,56600,56600,0
20250226,164700,9764877200,56600,56600,56600,56600,0
20250226,164600,9764877200,56600,56600,56600,56600,0
20250226,164500,9764877200,56600,56600,56600,56600,0
20250226,164400,9764877200,56600,56600,56600,56600,0
20250226,164300,9764877200,56600,56600,56600,56600,0
20250226,164200,9764877200,56600,56600,56600,56600,0
20250226,164100,9764877200,56600,56600,56600,56600,0
20250226,164000,9764877200,56600,56600,56600,56600,0
20250226,163900,9764877200,56600,56600,56600,56600,0
20250226,163800,9764877200,56600,56600,56600,56600,0
20250226,163700,9764877200,56600,56600,56600,56600,0
20250226,163600,9764877200,56600,56600,56600,56600,0
20250226,163500,9764877200,56600,56600,56600,56600,3883
20250226,163400,9764877200,56600,56600,56600,56600,0
20250226,163300,9764877200,56600,56600,56600,56600,0
20250226,163200,9764877200,56600,56600,56600,56600,0
20250226,163100,9764877200,56600,56600,56600,56600,0
20250226,163000,9764877200,56600,56600,56600,56600,0
20250226,162900,9764877200,56600,56600,56600,56600,0
20250226,162800,9764877200,56600,56600,56600,56600,0
20250226,162700,9764877200,56600,56600,56600,56600,0
20250226,162600,9764877200,56600,56600,56600,56600,0
20250226,162500,9764877200,56600,56600,56600,56600,0
20250226,162400,9764877200,56600,56600,56600,56600,0
20250226,162300,9764877200,56600,56600,56600,56600,0
20250226,162200,9764877200,56600,56600,56600,56600,0
20250226,162100,9764877200,56600,56600,56600,56600,0
20250226,162000,9764877200,56600,56600,56600,56600,0
20250226,161900,9764877200,56600,56600,56600,56600,0
20250226,161800,9764877200,56600,56600,56600,56600,0
20250226,161700,9764877200,56600,56600,56600,56600,0
20250226,161600,9764877200,56600,56600,56600,56600,0
20250226,161500,9764877200,56600,56600,56600,56600,0
20250226,161400,9764877200,56600,56600,56600,56600,0
20250226,161300,9764877200,56600,56600,56600,56600,0
20250226,161200,9764877200,56600,56600,56600,56600,0
20250226,161100,9764877200,56600,56600,56600,56600,0
20250226,161000,9764877200,56600,56600,56600,56600,0
20250226,160900,9764877200,56600,56600,56600,56600,0
20250226,160800,9764877200,56600,56600,56600,56600,0
20250226,160700,9764877200,56600,56600,56600,56600,0
20250226,160600,9764877200,56600,56600,56600,56600,0
20250226,160500,9764877200,56600,56600,56600,56600,3883
20250226,160400,9764877200,56600,56600,56600,56600,0
20250226,160300,9764877200,56600,56600,56600,56600,0
20250226,160200,9764877200,56600,56600,56600,56600,0
20250226,160100,9764877200,56600,56600,56600,56600,0
20250226,160000,9764877200,56600,56600,56600,56600,0
20250226,155900,9764877200,56600,56600,56600,56600,0
20250226,155800,9764877200,56600,56600,56600,56600,0
20250226,155700,9764877200,56600,56600,56600,56600,0
20250226,155600,9764877200,56600,56600,56600,56600,0
20250226,155500,9764877200,56600,56600,56600,56600,0
20250226,155400,9764877200,56600,56600,56600,56600,0
20250226,155300,9764877200,56600,56600,56600,56600,0
20250226,155200,9764877200,56600,56600,56600,56600,0
20250226,155100,9764877200,56600,56600,56600,56600,0
20250226,155000,9764877200,56600,56600,56600,56600,0
20250226,154900,9764877200,56600,56600,56600,56600,0
20250226,154800,9764877200,56600,56600,56600,56600,0
20250226,154700,9764877200,56600,56600,56600,56600,0
20250226,154600,9764877200,56600,56600,56600,56600,0
20250226,154500,9764877200,56600,56600,56600,56600,0
20250226,154400,9764877200,56600,56600,56600,56600,0
20250226,154300,9764877200,56600,56600,56600,56600,0
20250226,154200,9764877200,56600,56600,56600,56600,0
20250226,154100,9764877200,56600,56600,56600,56600,0
20250226,154000,9764877200,56600,56600,56600,56600,0
20250226,153900,9764877200,56600,56600,56600,56600,0
20250226,153800,9764877200,56600,56600,56600,56600,0
20250226,153700,9764877200,56600,56600,56600,56600,0
20250226,153600,9764877200,56600,56600,56600,56600,0
20250226,153500,9764877200,56600,56600,56600,56600,3883
20250226,153400,9764877200,56600,56600,56600,56600,0
20250226,153300,9764877200,56600,56600,56600,56600,0
20250226,153200,9764877200,56600,56600,56600,56600,0
20250226,153100,9764877200,56600,56600,56600,56600,0
20250226,153000,9764877200,56600,56600,56600,56600,3883
20250226,152900,9545099400,56800,56800,56800,56800,0
20250226,152800,9545099400,56800,56800,56800,56800,0
20250226,152700,9545099400,56800,56800,56800,56800,0
20250226,152600,9545099400,56800,56800,56800,56800,0
20250226,152500,9545099400,56800,56800,56800,56800,0
20250226,152400,9545099400,56800,56800,56800,56800,0
20250226,152300,9545099400,56800,56800,56800,56800,0
20250226,152200,9545099400,56800,56800,56800,56800,0
20250226,152100,9545099400,56800,56800,56800,56800,0
20250226,152000,9545099400,56800,56800,56800,56800,0
20250226,151900,9545099400,56800,56700,56800,56700,255
20250226,151800,9530620900,56700,56700,56700,56600,265
20250226,151700,9515598900,56600,56700,56700,56600,85
20250226,151600,9510780200,56700,56700,56700,56600,166
20250226,151500,9501368500,56700,56700,56800,56600,511
20250226,151400,9472379500,56700,56600,56700,56600,136
20250226,151300,9464670400,56700,56600,56700,56600,277
20250226,151200,9448967900,56600,56600,56700,56600,269
20250226,151100,9433717400,56600,56600,56700,56600,167
20250226,151000,9424250000,56700,56600,56800,56600,458
20250226,150900,9398282600,56600,56600,56700,56600,197
20250226,150800,9387115800,56700,56700,56700,56600,150
20250226,150700,9378611000,56700,56600,56700,56600,210
20250226,150600,9366704700,56600,56700,56700,56600,160
20250226,150500,9357637200,56700,56700,56700,56600,155
20250226,150400,9348849000,56700,56800,56800,56600,180
20250226,150300,9338641700,56700,56700,56800,56700,496
20250226,150200,9310502800,56700,56700,56800,56700,189
20250226,150100,9299771200,56700,56800,56800,56700,181
20250226,150000,9289494500,56800,56800,56800,56700,369
20250226,145900,9268546000,56800,56700,56800,56600,628
20250226,145800,9232909800,56700,56700,56700,56600,206
20250226,145700,9221242200,56700,56700,56700,56600,410
20250226,145600,9198004900,56700,56700,56800,56600,233
20250226,145500,9184805400,56700,56600,56800,56500,517
20250226,145400,9155508900,56700,56700,56700,56600,258
20250226,145300,9140889900,56700,56600,56800,56600,607
20250226,145200,9106483200,56600,56600,56700,56500,675
20250226,145100,9068234700,56700,56700,56800,56600,268
20250226,145000,9053038700,56700,56800,56800,56600,561
20250226,144900,9021208100,56800,56800,56800,56600,487
20250226,144800,8993559200,56800,56800,56800,56600,490
20250226,144700,8965744200,56800,56600,56800,56600,624
20250226,144600,8930361600,56600,56500,56700,56400,322
20250226,144500,8912145700,56400,56700,56800,56400,509
20250226,144400,8883315900,56700,56700,56700,56600,233
20250226,144300,8870117800,56700,56800,56800,56500,784
20250226,144200,8825740100,56800,56700,56800,56600,502
20250226,144100,8797279500,56700,56600,56700,56600,397
20250226,144000,8774780100,56700,56700,56800,56600,513
20250226,143900,8745696500,56800,56700,56800,56600,220
20250226,143800,8733218100,56600,56700,56700,56500,439
20250226,143700,8708367900,56700,56700,56700,56600,286
20250226,143600,8692161700,56700,56500,56700,56500,343
20250226,143500,8672752400,56600,56500,56700,56500,352
20250226,143400,8652814900,56700,56600,56700,56500,258
20250226,143300,8638221600,56600,56700,56800,56600,276
20250226,143200,8622578700,56700,56700,56800,56600,228
20250226,143100,8609649600,56800,56800,56800,56500,949
20250226,143000,8555880400,56700,56800,56800,56700,329
20250226,142900,8537205200,56700,56600,56800,56600,245
20250226,142800,8523327600,56600,56700,56800,56600,172
20250226,142700,8513575000,56600,56700,56800,56600,386
20250226,142600,8491678200,56600,56700,56800,56600,296
20250226,142500,8474895200,56800,56900,56900,56700,474
20250226,142400,8447977300,56800,56800,56900,56700,239
20250226,142300,8434410900,56900,56900,56900,56800,585
20250226,142200,8401150600,56900,56800,56900,56800,345
20250226,142100,8381541700,56800,56800,56900,56800,924
20250226,142000,8329001800,56800,56900,56900,56800,440
20250226,141900,8303976200,56800,56900,57000,56800,501
20250226,141800,8275467400,57000,57000,57000,56900,369
20250226,141700,8254444500,57000,56900,57000,56900,1042
20250226,141600,8195074900,56900,56900,57000,56800,2448
20250226,141500,8055784700,56800,56800,56900,56700,460
20250226,141400,8029646300,56700,56900,56900,56700,797
20250226,141300,7984340300,56800,56800,56900,56800,571
20250226,141200,7951897700,56800,56800,56900,56700,2656
20250226,141100,7801000100,56800,56800,56800,56700,198
20250226,141000,7789765500,56700,56800,56800,56600,546
20250226,140900,7758800300,56700,56700,56800,56700,137
20250226,140800,7751024400,56700,56600,56800,56600,282
20250226,140700,7735031900,56700,56800,56800,56600,203
20250226,140600,7723517900,56700,56600,56800,56600,2265
20250226,140500,7595091000,56600,56800,56800,56500,400
20250226,140400,7572429900,56700,56700,56800,56600,241
20250226,140300,7558759600,56800,56700,56800,56600,233
20250226,140200,7545544900,56700,56700,56800,56600,902
20250226,140100,7494413300,56700,56700,56700,56600,151
20250226,140000,7485858800,56600,56700,56700,56500,265
20250226,135900,7470858800,56500,56800,56800,56500,1078
20250226,135800,7409794400,56800,56700,56800,56700,789
20250226,135700,7365027100,56700,56700,56800,56700,589
20250226,135600,7331600600,56700,56700,56800,56700,533
20250226,135500,7301344200,56800,56700,56800,56700,519
20250226,135400,7271883000,56700,56800,56800,56700,336
20250226,135300,7252815700,56700,56600,56800,56600,1561
20250226,135200,7164315000,56600,56700,56700,56600,238
20250226,135100,7150835300,56600,56600,56700,56600,81
20250226,135000,7146249800,56700,56600,56700,56500,417
20250226,134900,7122625600,56600,56600,56700,56600,221
20250226,134800,7110107700,56700,56600,56700,56500,460
20250226,134700,7084059500,56600,56600,56700,56500,186
20250226,134600,7073531200,56700,56600,56700,56600,1461
20250226,134500,6990722600,56600,56600,56600,56500,192
20250226,134400,6979861300,56500,56600,56600,56500,310
20250226,134300,6962325600,56500,56500,56600,56500,417
20250226,134200,6938737200,56600,56600,56700,56500,509
20250226,134100,6909921200,56700,56600,56700,56600,372
20250226,134000,6888835900,56700,56700,56700,56600,401
20250226,133900,6866136100,56700,56700,56700,56600,351
20250226,133800,6846259400,56700,56600,56700,56500,2552
20250226,133700,6701838100,56600,56500,56600,56500,90
20250226,133600,6696746300,56500,56500,56600,56500,392
20250226,133500,6674575400,56500,56500,56600,56500,504
20250226,133400,6646096400,56400,56500,56500,56400,1098
20250226,133300,6584075800,56500,56400,56500,56400,533
20250226,133200,6553987800,56400,56400,56500,56400,172
20250226,133100,6544283300,56200,56400,56400,56200,336
20250226,133000,6525353600,56300,56400,56400,56300,269
20250226,132900,6510208100,56400,56400,56500,56300,282
20250226,132800,6494307400,56400,56400,56400,56300,727
20250226,132700,6453318100,56400,56300,56400,56300,237
20250226,132600,6439964300,56300,56300,56400,56300,264
20250226,132500,6425084600,56300,56400,56400,56300,211
20250226,132400,6413192600,56400,56300,56400,56300,180
20250226,132300,6403056600,56400,56300,56400,56200,201
20250226,132200,6391750800,56300,56300,56300,56200,929
20250226,132100,6339458900,56300,56300,56300,56200,226
20250226,132000,6326744400,56200,56300,56300,56200,434
20250226,131900,6302330000,56300,56300,56300,56200,96
20250226,131800,6296932400,56300,56200,56300,56200,1074
20250226,131700,6236545300,56100,56200,56200,56100,328
20250226,131600,6218125600,56000,56100,56200,56000,327
20250226,131500,6199763900,56100,56100,56200,56000,148
20250226,131400,6191454200,56000,56100,56200,56000,179
20250226,131300,6181409800,56200,56200,56200,56100,401
20250226,131200,6158886500,56100,56200,56200,56100,179
20250226,131100,6148839600,56200,56100,56200,56100,316
20250226,131000,6131094100,56100,56100,56200,56100,232
20250226,130900,6118071600,56200,56200,56200,56100,377
20250226,130800,6096889500,56100,56200,56200,56100,226
20250226,130700,6084203400,56200,56200,56200,56100,230
20250226,130600,6071286400,56100,56100,56200,56100,182
20250226,130500,6061063700,56100,56100,56200,56100,329
20250226,130400,6042590900,56100,56100,56200,56100,325
20250226,130300,6024338500,56100,56200,56200,56100,172
20250226,130200,6014682600,56100,56200,56200,56100,167
20250226,130100,6005308500,56200,56000,56200,56000,281
20250226,130000,5989539200,56000,56100,56200,56000,87
20250226,125900,5984653700,56100,56100,56200,56100,530
20250226,125800,5954904400,56100,56300,56300,56100,841
20250226,125700,5907682100,56400,56300,56400,56300,185
20250226,125600,5897255600,56300,56300,56400,56300,309
20250226,125500,5879842900,56400,56100,56400,56100,112
20250226,125400,5873548100,56200,56300,56400,56100,322
20250226,125300,5855412700,56200,56200,56300,56200,187
20250226,125200,5844899900,56200,56300,56400,56200,148
20250226,125100,5836566400,56400,56300,56400,56200,214
20250226,125000,5824522800,56200,56400,56400,56200,94
20250226,124900,5819237500,56400,56400,56400,56200,321
20250226,124800,5801168100,56100,56300,56400,56100,238
20250226,124700,5787789100,56400,56400,56500,56300,150
20250226,124600,5779335500,56300,56200,56300,56200,205
20250226,124500,5767800900,56300,56300,56400,56200,161
20250226,124400,5758742300,56200,56300,56400,56200,320
20250226,124300,5740710300,56400,56200,56400,56200,253
20250226,124200,5726458300,56200,56400,56400,56200,206
20250226,124100,5714858700,56300,56400,56500,56200,298
20250226,124000,5698087900,56300,56200,56300,56200,227
20250226,123900,5685320000,56200,56300,56500,56200,269
20250226,123800,5670159200,56400,56200,56400,56200,134
20250226,123700,5662614800,56400,56400,56400,56200,385
20250226,123600,5640936600,56400,56400,56400,56300,130
20250226,123500,5633606000,56300,56300,56400,56300,246
20250226,123400,5619750500,56400,56300,56500,56300,278
20250226,123300,5604076200,56400,56400,56400,56300,117
20250226,123200,5597485300,56300,56500,56500,56300,261
20250226,123100,5582758000,56400,56300,56400,56200,408
20250226,123000,5559775700,56300,56300,56400,56300,169
20250226,122900,5550257600,56300,56300,56400,56200,189
20250226,122800,5539624700,56200,56200,56300,56200,77
20250226,122700,5535296400,56200,56200,56300,56200,225
20250226,122600,5522647400,56100,56300,56300,56100,170
20250226,122500,5513092100,56300,56200,56300,56100,132
20250226,122400,5505680500,56100,56200,56300,56100,347
20250226,122300,5486163800,56100,56100,56300,56100,180
20250226,122200,5476060900,56300,56100,56300,56100,177
20250226,122100,5466112000,56000,56200,56200,56000,188
20250226,122000,5455562000,56200,56100,56200,56100,242
20250226,121900,5441976600,56200,56000,56200,56000,349
20250226,121800,5422372500,56100,56100,56300,56100,183
20250226,121700,5412095400,56100,56000,56200,56000,305
20250226,121600,5394987200,56100,56100,56200,56100,149
20250226,121500,5386621600,56000,56100,56200,56000,154
20250226,121400,5377987300,56100,56000,56100,56000,317
20250226,121300,5360215100,56200,56100,56300,56000,1961
20250226,121200,5249854600,56300,56200,56300,56100,260
20250226,121100,5235239400,56300,56200,56300,56100,832
20250226,121000,5188434700,56300,56200,56300,56200,86
20250226,120900,5183599500,56100,56200,56200,56000,181
20250226,120800,5173453500,56200,56100,56200,56100,153
20250226,120700,5164867600,56100,56000,56200,56000,298
20250226,120600,5148152800,56000,56000,56100,56000,687
20250226,120500,5109679100,56100,55900,56100,55900,1003
20250226,120400,5053518500,55900,55900,55900,55900,110
20250226,120300,5047369500,55900,56000,56000,55800,112
20250226,120200,5041113700,56000,55800,56000,55800,249
20250226,120100,5027192400,55900,55900,56000,55900,186
20250226,120000,5016786600,55900,55900,56000,55900,216
20250226,115900,5004700900,55800,55900,56000,55800,212
20250226,115800,4992855900,56000,56000,56000,55900,150
20250226,115700,4984457000,56000,55900,56000,55800,199
20250226,115600,4973337900,55900,55900,55900,55800,160
20250226,115500,4964406700,55800,55900,56000,55700,353
20250226,115400,4944674400,55800,55900,56000,55700,605
20250226,115300,4910892900,56000,56000,56000,55900,170
20250226,115200,4901376400,56000,56000,56100,55900,301
20250226,115100,4884526100,56000,56000,56000,55900,154
20250226,115000,4875911300,56000,55900,56000,55800,181
20250226,114900,4865792200,55900,55900,56000,55900,111
20250226,114800,4859585300,56000,55900,56000,55900,110
20250226,114700,4853433500,56000,55800,56000,55800,508
20250226,114600,4825049700,55800,55900,55900,55800,26
20250226,114500,4823597600,55900,55800,55900,55800,368
20250226,114400,4803040600,55800,55900,55900,55800,521
20250226,114300,4773962700,55800,56000,56000,55800,262
20250226,114200,4759324800,55900,55900,56000,55900,327
20250226,114100,4741029900,55900,55900,56000,55900,609
20250226,114000,4706986000,55900,56100,56100,55900,327
20250226,113900,4688675800,56100,56100,56100,56000,124
20250226,113800,4681729700,56100,56100,56100,56000,132
20250226,113700,4674330100,56000,56000,56100,55900,168
20250226,113600,4664927900,55900,56000,56100,55900,97
20250226,113500,4659494700,56100,56000,56100,55900,1332
20250226,113400,4584904700,56100,56000,56200,56000,272
20250226,113300,4569665000,56000,56100,56200,56000,242
20250226,113200,4556084300,56200,56100,56200,56000,1008
20250226,113100,4499520500,56100,56200,56200,56100,518
20250226,113000,4470416500,56100,56200,56200,56100,361
20250226,112900,4450145400,56200,56100,56200,56000,98
20250226,112800,4444643300,56100,56200,56200,56000,231
20250226,112700,4431687000,56100,56100,56200,56000,226
20250226,112600,4419008000,56200,56100,56200,56000,116
20250226,112500,4412501700,56100,56100,56200,56100,304
20250226,112400,4395424200,56200,56100,56200,56100,206
20250226,112300,4383855100,56100,56200,56300,56100,315
20250226,112200,4366142100,56200,56100,56300,56100,148
20250226,112100,4357829700,56100,56200,56300,56100,322
20250226,112000,4339750700,56200,56200,56200,56100,241
20250226,111900,4326207500,56100,56300,56300,56100,163
20250226,111800,4317042200,56200,56300,56400,56200,400
20250226,111700,4294512200,56200,56200,56400,56200,98
20250226,111600,4288999300,56200,56200,56300,56200,197
20250226,111500,4277926200,56200,56200,56400,56200,362
20250226,111400,4257552900,56300,56200,56300,56200,139
20250226,111300,4249737100,56300,56300,56400,56200,431
20250226,111200,4225470000,56300,56200,56300,56200,135
20250226,111100,4217881400,56300,56300,56400,56200,255
20250226,111000,4203526200,56300,56200,56400,56200,274
20250226,110900,4188103300,56300,56300,56300,56200,186
20250226,110800,4177634300,56300,56300,56300,56200,624
20250226,110700,4142504100,56400,56400,56400,56300,163
20250226,110600,4133318100,56300,56400,56400,56300,489
20250226,110500,4105749600,56500,56500,56500,56400,341
20250226,110400,4086484100,56500,56500,56600,56500,401
20250226,110300,4063819600,56600,56600,56600,56500,341
20250226,110200,4044521100,56600,56600,56600,56500,124
20250226,110100,4037503600,56500,56600,56600,56500,87
20250226,110000,4032579500,56600,56600,56600,56500,319
20250226,105900,4014533600,56500,56600,56600,56500,128
20250226,105800,4007293600,56600,56600,56600,56600,266
20250226,105700,3992238000,56500,56600,56600,56500,801
20250226,105600,3946901700,56700,56600,56700,56600,86
20250226,105500,3942028900,56700,56600,56700,56600,245
20250226,105400,3928142400,56700,56700,56700,56600,173
20250226,105300,3918333400,56700,56700,56700,56600,48
20250226,105200,3915612000,56600,56600,56700,56600,185
20250226,105100,3905124200,56700,56600,56700,56600,52
20250226,105000,3902178000,56700,56800,56800,56600,720
20250226,104900,3861355600,56800,56800,56800,56700,69
20250226,104800,3857440800,56700,56800,56800,56700,530
20250226,104700,3827338400,56700,56600,56800,56600,2484
20250226,104600,3686638100,56600,56500,56600,56400,1457
20250226,104500,3604205400,56500,56500,56600,56500,45
20250226,104400,3601659000,56600,56600,56600,56500,62
20250226,104300,3598154300,56600,56500,56600,56500,21
20250226,104200,3596966200,56600,56600,56600,56400,922
20250226,104100,3544865200,56500,56600,56600,56500,164
20250226,104000,3535590700,56500,56400,56600,56400,68
20250226,103900,3531743200,56600,56600,56600,56500,58
20250226,103800,3528461500,56600,56600,56600,56400,2624
20250226,103700,3380410300,56500,56600,56600,56500,181
20250226,103600,3370168400,56700,56600,56700,56500,61
20250226,103500,3366716500,56600,56600,56700,56600,580
20250226,103400,3333885000,56500,56700,56700,56500,1003
20250226,103300,3277049900,56700,56800,56800,56700,154
20250226,103200,3268305400,56800,56600,56800,56600,2956
20250226,103100,3100446200,56600,56600,56700,56600,2474
20250226,103000,2960296100,56600,56300,56600,56300,3902
20250226,102900,2739939000,56300,56400,56400,56300,41
20250226,102800,2737627500,56300,56300,56400,56300,429
20250226,102700,2713473500,56300,56400,56400,56300,198
20250226,102600,2702309400,56400,56400,56400,56300,406
20250226,102500,2679412000,56300,56400,56400,56300,64
20250226,102400,2675802500,56300,56400,56400,56300,41
20250226,102300,2673492500,56400,56400,56400,56300,88
20250226,102200,2668530700,56400,56400,56400,56300,326
20250226,102100,2650161500,56300,56400,56400,56300,103
20250226,102000,2644354800,56400,56500,56500,56400,152
20250226,101900,2635779800,56400,56400,56500,56300,242
20250226,101800,2622128400,56400,56400,56500,56400,1640
20250226,101700,2529632300,56400,56200,56400,56200,957
20250226,101600,2475804800,56200,56200,56300,56200,130
20250226,101500,2468491900,56200,56300,56300,56200,140
20250226,101400,2460622200,56300,56300,56400,56300,349
20250226,101300,2440963500,56300,56400,56400,56300,40
20250226,101200,2438707900,56400,56300,56400,56200,120
20250226,101100,2431950100,56400,56200,56400,56200,2606
20250226,101000,2285231200,56100,56200,56200,56100,945
20250226,100900,2232158300,56200,56200,56200,56100,262
20250226,100800,2217435700,56200,56100,56300,56100,2408
20250226,100700,2082188500,56000,56000,56000,55900,223
20250226,100600,2069706900,55900,56000,56000,55900,52
20250226,100500,2066795000,56000,56000,56000,56000,280
20250226,100400,2051115000,56000,55900,56000,55900,302
20250226,100300,2034231600,56000,55900,56000,55900,244
20250226,100200,2020575800,56000,55900,56000,55900,1092
20250226,100100,1959475000,55900,55900,56000,55800,1303
20250226,100000,1886653000,55900,55800,55900,55800,153
20250226,095900,1878105800,55900,55900,55900,55800,43
20250226,095800,1875703500,55900,55900,55900,55900,93
20250226,095700,1870504800,55900,56000,56000,55800,307
20250226,095600,1853344200,56000,55800,56000,55800,244
20250226,095500,1839689600,55900,55900,55900,55800,208
20250226,095400,1828062800,55900,55900,55900,55800,438
20250226,095300,1803593500,55900,56000,56000,55800,1231
20250226,095200,1734745500,56000,56000,56200,55900,1777
20250226,095100,1635078700,56000,55600,56000,55600,2520
20250226,095000,1494175000,55600,55500,55600,55500,155
20250226,094900,1485558900,55600,55600,55600,55600,27
20250226,094800,1484057700,55500,55500,55500,55400,349
20250226,094700,1464688500,55500,55500,55500,55400,183
20250226,094600,1454533900,55500,55600,55600,55500,263
20250226,094500,1439937200,55600,55500,55600,55500,264
20250226,094400,1425280900,55500,55500,55500,55500,362
20250226,094300,1405189900,55500,55500,55500,55400,57
20250226,094200,1402027800,55500,55500,55500,55400,16
20250226,094100,1401140100,55500,55500,55600,55500,811
20250226,094000,1356129400,55500,55600,55600,55500,132
20250226,093900,1348790500,55600,55700,55700,55600,480
20250226,093800,1322101200,55600,55800,55800,55600,209
20250226,093700,1310461900,55800,55800,55800,55700,36
20250226,093600,1308453600,55800,55800,55900,55700,212
20250226,093500,1296624000,55800,55700,55800,55700,44
20250226,093400,1294169500,55800,55900,55900,55700,452
20250226,093300,1268967800,55800,56000,56000,55800,337
20250226,093200,1250136300,56000,56000,56000,55900,747
20250226,093100,1208374300,56000,55900,56000,55800,173
20250226,093000,1198701900,55900,55900,55900,55700,288
20250226,092900,1182630900,55900,55900,56000,55900,145
20250226,092800,1174522900,55900,56000,56000,55800,620
20250226,092700,1139827500,56000,56100,56100,55900,340
20250226,092600,1120781700,56100,55900,56200,55900,1251
20250226,092500,1050665800,55900,55700,56000,55700,1220
20250226,092400,982550000,55700,55700,55800,55700,71
20250226,092300,978595100,55800,55700,55800,55700,100
20250226,092200,973022700,55600,55800,55800,55600,425
20250226,092100,949323700,55800,55800,55800,55600,145
20250226,092000,941251800,55700,55700,55800,55700,156
20250226,091900,932561200,55700,55900,55900,55700,915
20250226,091800,881589400,55800,56100,56100,55800,764
20250226,091700,838899700,56100,56100,56300,56000,2246
20250226,091600,712848900,56100,56100,56200,56000,230
20250226,091500,699946900,56100,56100,56300,55900,1261
20250226,091400,629183400,56100,55900,56100,55900,747
20250226,091300,587367400,55900,55800,56000,55700,788
20250226,091200,543323900,55800,55700,55900,55700,204
20250226,091100,531938200,55800,55900,55900,55700,340
20250226,091000,512949700,56000,55500,56000,55400,3495
20250226,090900,317910200,55700,55700,55700,55500,466
20250226,090800,291987800,55700,55800,55800,55600,450
20250226,090700,266915800,55600,55500,55800,55300,1218
20250226,090600,199221700,55500,55400,55500,55400,818
20250226,090500,153850300,55400,55200,55400,55200,979
20250226,090400,99717000,55200,55300,55300,55100,50
20250226,090300,96957000,55100,55000,55100,54900,222
20250226,090200,84742800,55000,55200,55200,55000,227
20250226,090100,72244900,55100,54700,55100,54700,341
20250226,090000,53482700,55200,55100,55200,54800,972