KissMeData/126720/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,202400,359906600,21200,21200,21200,21200,331
20250227,202300,359906600,21200,21200,21200,21200,0
20250227,202200,359906600,21200,21200,21200,21200,0
20250227,202100,359906600,21200,21200,21200,21200,0
20250227,202000,359906600,21200,21200,21200,21200,0
20250227,201900,359906600,21200,21200,21200,21200,0
20250227,201800,359906600,21200,21200,21200,21200,0
20250227,201700,359906600,21200,21200,21200,21200,0
20250227,201600,359906600,21200,21200,21200,21200,0
20250227,201500,359906600,21200,21200,21200,21200,0
20250227,201400,359906600,21200,21200,21200,21200,0
20250227,201300,359906600,21200,21200,21200,21200,0
20250227,201200,359906600,21200,21200,21200,21200,0
20250227,201100,359906600,21200,21200,21200,21200,0
20250227,201000,359906600,21200,21200,21200,21200,0
20250227,200900,359906600,21200,21200,21200,21200,0
20250227,200800,359906600,21200,21200,21200,21200,0
20250227,200700,359906600,21200,21200,21200,21200,0
20250227,200600,359906600,21200,21200,21200,21200,0
20250227,200500,359906600,21200,21200,21200,21200,0
20250227,200400,359906600,21200,21200,21200,21200,0
20250227,200300,359906600,21200,21200,21200,21200,0
20250227,200200,359906600,21200,21200,21200,21200,0
20250227,200100,359906600,21200,21200,21200,21200,0
20250227,200000,359906600,21200,21200,21200,21200,0
20250227,195900,359906600,21200,21200,21200,21200,0
20250227,195800,359906600,21200,21200,21200,21200,0
20250227,195700,359906600,21200,21200,21200,21200,0
20250227,195600,359906600,21200,21200,21200,21200,0
20250227,195500,359906600,21200,21200,21200,21200,0
20250227,195400,359906600,21200,21200,21200,21200,331
20250227,195300,359906600,21200,21200,21200,21200,0
20250227,195200,359906600,21200,21200,21200,21200,0
20250227,195100,359906600,21200,21200,21200,21200,0
20250227,195000,359906600,21200,21200,21200,21200,0
20250227,194900,359906600,21200,21200,21200,21200,0
20250227,194800,359906600,21200,21200,21200,21200,0
20250227,194700,359906600,21200,21200,21200,21200,0
20250227,194600,359906600,21200,21200,21200,21200,0
20250227,194500,359906600,21200,21200,21200,21200,0
20250227,194400,359906600,21200,21200,21200,21200,0
20250227,194300,359906600,21200,21200,21200,21200,0
20250227,194200,359906600,21200,21200,21200,21200,0
20250227,194100,359906600,21200,21200,21200,21200,0
20250227,194000,359906600,21200,21200,21200,21200,0
20250227,193900,359906600,21200,21200,21200,21200,0
20250227,193800,359906600,21200,21200,21200,21200,0
20250227,193700,359906600,21200,21200,21200,21200,0
20250227,193600,359906600,21200,21200,21200,21200,0
20250227,193500,359906600,21200,21200,21200,21200,0
20250227,193400,359906600,21200,21200,21200,21200,0
20250227,193300,359906600,21200,21200,21200,21200,0
20250227,193200,359906600,21200,21200,21200,21200,0
20250227,193100,359906600,21200,21200,21200,21200,0
20250227,193000,359906600,21200,21200,21200,21200,0
20250227,192900,359906600,21200,21200,21200,21200,0
20250227,192800,359906600,21200,21200,21200,21200,0
20250227,192700,359906600,21200,21200,21200,21200,0
20250227,192600,359906600,21200,21200,21200,21200,0
20250227,192500,359906600,21200,21200,21200,21200,0
20250227,192400,359906600,21200,21200,21200,21200,331
20250227,192300,359906600,21200,21200,21200,21200,0
20250227,192200,359906600,21200,21200,21200,21200,0
20250227,192100,359906600,21200,21200,21200,21200,0
20250227,192000,359906600,21200,21200,21200,21200,0
20250227,191900,359906600,21200,21200,21200,21200,0
20250227,191800,359906600,21200,21200,21200,21200,0
20250227,191700,359906600,21200,21200,21200,21200,0
20250227,191600,359906600,21200,21200,21200,21200,0
20250227,191500,359906600,21200,21200,21200,21200,0
20250227,191400,359906600,21200,21200,21200,21200,0
20250227,191300,359906600,21200,21200,21200,21200,0
20250227,191200,359906600,21200,21200,21200,21200,0
20250227,191100,359906600,21200,21200,21200,21200,0
20250227,191000,359906600,21200,21200,21200,21200,0
20250227,190900,359906600,21200,21200,21200,21200,0
20250227,190800,359906600,21200,21200,21200,21200,0
20250227,190700,359906600,21200,21200,21200,21200,0
20250227,190600,359906600,21200,21200,21200,21200,0
20250227,190500,359906600,21200,21200,21200,21200,0
20250227,190400,359906600,21200,21200,21200,21200,0
20250227,190300,359906600,21200,21200,21200,21200,0
20250227,190200,359906600,21200,21200,21200,21200,0
20250227,190100,359906600,21200,21200,21200,21200,0
20250227,190000,359906600,21200,21200,21200,21200,0
20250227,185900,359906600,21200,21200,21200,21200,0
20250227,185800,359906600,21200,21200,21200,21200,0
20250227,185700,359906600,21200,21200,21200,21200,0
20250227,185600,359906600,21200,21200,21200,21200,0
20250227,185500,359906600,21200,21200,21200,21200,0
20250227,185400,359906600,21200,21200,21200,21200,331
20250227,185300,359906600,21200,21200,21200,21200,0
20250227,185200,359906600,21200,21200,21200,21200,0
20250227,185100,359906600,21200,21200,21200,21200,0
20250227,185000,359906600,21200,21200,21200,21200,0
20250227,184900,359906600,21200,21200,21200,21200,0
20250227,184800,359906600,21200,21200,21200,21200,0
20250227,184700,359906600,21200,21200,21200,21200,0
20250227,184600,359906600,21200,21200,21200,21200,0
20250227,184500,359906600,21200,21200,21200,21200,0
20250227,184400,359906600,21200,21200,21200,21200,0
20250227,184300,359906600,21200,21200,21200,21200,0
20250227,184200,359906600,21200,21200,21200,21200,0
20250227,184100,359906600,21200,21200,21200,21200,0
20250227,184000,359906600,21200,21200,21200,21200,0
20250227,183900,359906600,21200,21200,21200,21200,0
20250227,183800,359906600,21200,21200,21200,21200,0
20250227,183700,359906600,21200,21200,21200,21200,0
20250227,183600,359906600,21200,21200,21200,21200,0
20250227,183500,359906600,21200,21200,21200,21200,0
20250227,183400,359906600,21200,21200,21200,21200,0
20250227,183300,359906600,21200,21200,21200,21200,0
20250227,183200,359906600,21200,21200,21200,21200,0
20250227,183100,359906600,21200,21200,21200,21200,0
20250227,183000,359906600,21200,21200,21200,21200,0
20250227,182900,359906600,21200,21200,21200,21200,0
20250227,182800,359906600,21200,21200,21200,21200,0
20250227,182700,359906600,21200,21200,21200,21200,0
20250227,182600,359906600,21200,21200,21200,21200,0
20250227,182500,359906600,21200,21200,21200,21200,0
20250227,182400,359906600,21200,21200,21200,21200,331
20250227,182300,359906600,21200,21200,21200,21200,0
20250227,182200,359906600,21200,21200,21200,21200,0
20250227,182100,359906600,21200,21200,21200,21200,0
20250227,182000,359906600,21200,21200,21200,21200,0
20250227,181900,359906600,21200,21200,21200,21200,0
20250227,181800,359906600,21200,21200,21200,21200,0
20250227,181700,359906600,21200,21200,21200,21200,0
20250227,181600,359906600,21200,21200,21200,21200,0
20250227,181500,359906600,21200,21200,21200,21200,0
20250227,181400,359906600,21200,21200,21200,21200,0
20250227,181300,359906600,21200,21200,21200,21200,0
20250227,181200,359906600,21200,21200,21200,21200,0
20250227,181100,359906600,21200,21200,21200,21200,0
20250227,181000,359906600,21200,21200,21200,21200,0
20250227,180900,359906600,21200,21200,21200,21200,0
20250227,180800,359906600,21200,21200,21200,21200,0
20250227,180700,359906600,21200,21200,21200,21200,0
20250227,180600,359906600,21200,21200,21200,21200,0
20250227,180500,359906600,21200,21200,21200,21200,0
20250227,180400,359906600,21200,21200,21200,21200,0
20250227,180300,359906600,21200,21200,21200,21200,0
20250227,180200,359906600,21200,21200,21200,21200,0
20250227,180100,359906600,21200,21200,21200,21200,0
20250227,180000,359906600,21200,21200,21200,21200,0
20250227,175900,359906600,21200,21200,21200,21200,0
20250227,175800,359906600,21200,21200,21200,21200,0
20250227,175700,359906600,21200,21200,21200,21200,0
20250227,175600,359906600,21200,21200,21200,21200,0
20250227,175500,359906600,21200,21200,21200,21200,0
20250227,175400,359906600,21200,21200,21200,21200,331
20250227,175300,359906600,21200,21200,21200,21200,0
20250227,175200,359906600,21200,21200,21200,21200,0
20250227,175100,359906600,21200,21200,21200,21200,0
20250227,175000,359906600,21200,21200,21200,21200,0
20250227,174900,359906600,21200,21200,21200,21200,0
20250227,174800,359906600,21200,21200,21200,21200,0
20250227,174700,359906600,21200,21200,21200,21200,0
20250227,174600,359906600,21200,21200,21200,21200,0
20250227,174500,359906600,21200,21200,21200,21200,0
20250227,174400,359906600,21200,21200,21200,21200,0
20250227,174300,359906600,21200,21200,21200,21200,0
20250227,174200,359906600,21200,21200,21200,21200,0
20250227,174100,359906600,21200,21200,21200,21200,0
20250227,174000,359906600,21200,21200,21200,21200,0
20250227,173900,359906600,21200,21200,21200,21200,0
20250227,173800,359906600,21200,21200,21200,21200,0
20250227,173700,359906600,21200,21200,21200,21200,0
20250227,173600,359906600,21200,21200,21200,21200,0
20250227,173500,359906600,21200,21200,21200,21200,0
20250227,173400,359906600,21200,21200,21200,21200,0
20250227,173300,359906600,21200,21200,21200,21200,0
20250227,173200,359906600,21200,21200,21200,21200,0
20250227,173100,359906600,21200,21200,21200,21200,0
20250227,173000,359906600,21200,21200,21200,21200,0
20250227,172900,359906600,21200,21200,21200,21200,0
20250227,172800,359906600,21200,21200,21200,21200,0
20250227,172700,359906600,21200,21200,21200,21200,0
20250227,172600,359906600,21200,21200,21200,21200,0
20250227,172500,359906600,21200,21200,21200,21200,0
20250227,172400,359906600,21200,21200,21200,21200,331
20250227,172300,359906600,21200,21200,21200,21200,0
20250227,172200,359906600,21200,21200,21200,21200,0
20250227,172100,359906600,21200,21200,21200,21200,0
20250227,172000,359906600,21200,21200,21200,21200,0
20250227,171900,359906600,21200,21200,21200,21200,0
20250227,171800,359906600,21200,21200,21200,21200,0
20250227,171700,359906600,21200,21200,21200,21200,0
20250227,171600,359906600,21200,21200,21200,21200,0
20250227,171500,359906600,21200,21200,21200,21200,0
20250227,171400,359906600,21200,21200,21200,21200,0
20250227,171300,359906600,21200,21200,21200,21200,0
20250227,171200,359906600,21200,21200,21200,21200,0
20250227,171100,359906600,21200,21200,21200,21200,0
20250227,171000,359906600,21200,21200,21200,21200,0
20250227,170900,359906600,21200,21200,21200,21200,0
20250227,170800,359906600,21200,21200,21200,21200,0
20250227,170700,359906600,21200,21200,21200,21200,0
20250227,170600,359906600,21200,21200,21200,21200,0
20250227,170500,359906600,21200,21200,21200,21200,0
20250227,170400,359906600,21200,21200,21200,21200,0
20250227,170300,359906600,21200,21200,21200,21200,0
20250227,170200,359906600,21200,21200,21200,21200,0
20250227,170100,359906600,21200,21200,21200,21200,0
20250227,170000,359906600,21200,21200,21200,21200,0
20250227,165900,359906600,21200,21200,21200,21200,0
20250227,165800,359906600,21200,21200,21200,21200,0
20250227,165700,359906600,21200,21200,21200,21200,0
20250227,165600,359906600,21200,21200,21200,21200,0
20250227,165500,359906600,21200,21200,21200,21200,0
20250227,165400,359906600,21200,21200,21200,21200,331
20250227,165300,359906600,21200,21200,21200,21200,0
20250227,165200,359906600,21200,21200,21200,21200,0
20250227,165100,359906600,21200,21200,21200,21200,0
20250227,165000,359906600,21200,21200,21200,21200,0
20250227,164900,359906600,21200,21200,21200,21200,0
20250227,164800,359906600,21200,21200,21200,21200,0
20250227,164700,359906600,21200,21200,21200,21200,0
20250227,164600,359906600,21200,21200,21200,21200,0
20250227,164500,359906600,21200,21200,21200,21200,0
20250227,164400,359906600,21200,21200,21200,21200,0
20250227,164300,359906600,21200,21200,21200,21200,0
20250227,164200,359906600,21200,21200,21200,21200,0
20250227,164100,359906600,21200,21200,21200,21200,0
20250227,164000,359906600,21200,21200,21200,21200,0
20250227,163900,359906600,21200,21200,21200,21200,0
20250227,163800,359906600,21200,21200,21200,21200,0
20250227,163700,359906600,21200,21200,21200,21200,0
20250227,163600,359906600,21200,21200,21200,21200,0
20250227,163500,359906600,21200,21200,21200,21200,0
20250227,163400,359906600,21200,21200,21200,21200,0
20250227,163300,359906600,21200,21200,21200,21200,0
20250227,163200,359906600,21200,21200,21200,21200,0
20250227,163100,359906600,21200,21200,21200,21200,0
20250227,163000,359906600,21200,21200,21200,21200,0
20250227,162900,359906600,21200,21200,21200,21200,0
20250227,162800,359906600,21200,21200,21200,21200,0
20250227,162700,359906600,21200,21200,21200,21200,0
20250227,162600,359906600,21200,21200,21200,21200,0
20250227,162500,359906600,21200,21200,21200,21200,0
20250227,162400,359906600,21200,21200,21200,21200,331
20250227,162300,359906600,21200,21200,21200,21200,0
20250227,162200,359906600,21200,21200,21200,21200,0
20250227,162100,359906600,21200,21200,21200,21200,0
20250227,162000,359906600,21200,21200,21200,21200,0
20250227,161900,359906600,21200,21200,21200,21200,0
20250227,161800,359906600,21200,21200,21200,21200,0
20250227,161700,359906600,21200,21200,21200,21200,0
20250227,161600,359906600,21200,21200,21200,21200,0
20250227,161500,359906600,21200,21200,21200,21200,0
20250227,161400,359906600,21200,21200,21200,21200,0
20250227,161300,359906600,21200,21200,21200,21200,0
20250227,161200,359906600,21200,21200,21200,21200,0
20250227,161100,359906600,21200,21200,21200,21200,0
20250227,161000,359906600,21200,21200,21200,21200,0
20250227,160900,359906600,21200,21200,21200,21200,0
20250227,160800,359906600,21200,21200,21200,21200,0
20250227,160700,359906600,21200,21200,21200,21200,0
20250227,160600,359906600,21200,21200,21200,21200,0
20250227,160500,359906600,21200,21200,21200,21200,0
20250227,160400,359906600,21200,21200,21200,21200,0
20250227,160300,359906600,21200,21200,21200,21200,0
20250227,160200,359906600,21200,21200,21200,21200,0
20250227,160100,359906600,21200,21200,21200,21200,0
20250227,160000,359906600,21200,21200,21200,21200,0
20250227,155900,359906600,21200,21200,21200,21200,0
20250227,155800,359906600,21200,21200,21200,21200,0
20250227,155700,359906600,21200,21200,21200,21200,0
20250227,155600,359906600,21200,21200,21200,21200,0
20250227,155500,359906600,21200,21200,21200,21200,0
20250227,155400,359906600,21200,21200,21200,21200,331
20250227,155300,359906600,21200,21200,21200,21200,0
20250227,155200,359906600,21200,21200,21200,21200,0
20250227,155100,359906600,21200,21200,21200,21200,0
20250227,155000,359906600,21200,21200,21200,21200,0
20250227,154900,359906600,21200,21200,21200,21200,0
20250227,154800,359906600,21200,21200,21200,21200,0
20250227,154700,359906600,21200,21200,21200,21200,0
20250227,154600,359906600,21200,21200,21200,21200,0
20250227,154500,359906600,21200,21200,21200,21200,0
20250227,154400,359906600,21200,21200,21200,21200,0
20250227,154300,359906600,21200,21200,21200,21200,0
20250227,154200,359906600,21200,21200,21200,21200,0
20250227,154100,359906600,21200,21200,21200,21200,0
20250227,154000,359906600,21200,21200,21200,21200,0
20250227,153900,359906600,21200,21200,21200,21200,0
20250227,153800,359906600,21200,21200,21200,21200,0
20250227,153700,359906600,21200,21200,21200,21200,0
20250227,153600,359906600,21200,21200,21200,21200,0
20250227,153500,359906600,21200,21200,21200,21200,0
20250227,153400,359906600,21200,21200,21200,21200,0
20250227,153300,359906600,21200,21200,21200,21200,0
20250227,153200,359906600,21200,21200,21200,21200,0
20250227,153100,359906600,21200,21200,21200,21200,0
20250227,153000,359906600,21200,21200,21200,21200,331
20250227,152900,352889400,21000,21000,21000,21000,0
20250227,152800,352889400,21000,21000,21000,21000,0
20250227,152700,352889400,21000,21000,21000,21000,0
20250227,152600,352889400,21000,21000,21000,21000,0
20250227,152500,352889400,21000,21000,21000,21000,0
20250227,152400,352889400,21000,21000,21000,21000,0
20250227,152300,352889400,21000,21000,21000,21000,0
20250227,152200,352889400,21000,21000,21000,21000,0
20250227,152100,352889400,21000,21000,21000,21000,0
20250227,152000,352889400,21000,21000,21000,21000,0
20250227,151900,352889400,21000,21000,21050,21000,65
20250227,151800,351521350,21050,21000,21050,21000,3
20250227,151700,351458300,21000,21000,21000,21000,3
20250227,151600,351395300,21000,21050,21100,21000,43
20250227,151500,350490100,21000,21000,21050,21000,5
20250227,151400,350385050,21000,21000,21000,21000,0
20250227,151300,350385050,21000,21000,21000,21000,1
20250227,151200,350364050,21050,21050,21050,21050,5
20250227,151100,350258800,21000,21000,21000,21000,25
20250227,151000,349733800,21000,21000,21000,21000,3
20250227,150900,349670800,21000,21000,21000,21000,19
20250227,150800,349271800,20950,20950,20950,20950,61
20250227,150700,347993850,20950,21050,21050,20950,34
20250227,150600,347279850,21000,21000,21000,21000,42
20250227,150500,346397850,21050,21050,21050,21050,0
20250227,150400,346397850,21050,21050,21050,21050,0
20250227,150300,346397850,21050,21050,21050,21050,0
20250227,150200,346397850,21050,21050,21050,21050,0
20250227,150100,346397850,21050,21050,21050,21050,55
20250227,150000,345240100,20950,20950,20950,20950,17
20250227,145900,344883950,20950,20950,20950,20950,1
20250227,145800,344863000,21000,21050,21050,21000,104
20250227,145700,342678950,21050,21050,21050,21050,2
20250227,145600,342636850,21050,21050,21050,21050,1
20250227,145500,342615800,21000,21050,21050,21000,2
20250227,145400,342573750,21000,21000,21000,21000,60
20250227,145300,341313750,21000,21000,21000,21000,151
20250227,145200,338142750,21000,21000,21000,21000,0
20250227,145100,338142750,21000,21050,21050,21000,2
20250227,145000,338100700,21000,21000,21000,21000,0
20250227,144900,338100700,21000,21000,21000,21000,1
20250227,144800,338079700,21000,21000,21000,21000,0
20250227,144700,338079700,21000,21000,21050,21000,3
20250227,144600,338016650,21000,21000,21000,21000,10
20250227,144500,337806650,21000,21000,21000,21000,20
20250227,144400,337386650,21050,21050,21050,21050,1
20250227,144300,337365600,21000,21000,21000,21000,0
20250227,144200,337365600,21000,21000,21000,21000,185
20250227,144100,333480600,21000,20950,21000,20950,11
20250227,144000,333250100,21000,21000,21000,21000,0
20250227,143900,333250100,21000,21000,21000,21000,0
20250227,143800,333250100,21000,20950,21000,20900,8
20250227,143700,333082650,20900,20900,20900,20900,40
20250227,143600,332246650,21000,21000,21000,21000,0
20250227,143500,332246650,21000,21000,21000,21000,0
20250227,143400,332246650,21000,20900,21000,20900,58
20250227,143300,331034350,20850,20850,20850,20850,1
20250227,143200,331013500,20900,20850,20900,20850,21
20250227,143100,330575600,20850,20850,20850,20850,1
20250227,143000,330554750,20850,20850,20850,20850,0
20250227,142900,330554750,20850,20850,20850,20850,23
20250227,142800,330075200,20900,20900,20900,20900,0
20250227,142700,330075200,20900,20850,20950,20850,23
20250227,142600,329595400,20850,20850,20850,20850,97
20250227,142500,327572950,20850,20900,20900,20850,10
20250227,142400,327364400,20850,20850,20850,20850,40
20250227,142300,326530400,20850,20900,20900,20850,20
20250227,142200,326112900,20900,20900,20900,20900,0
20250227,142100,326112900,20900,20900,20900,20850,14
20250227,142000,325820900,20900,20850,20900,20850,342
20250227,141900,318690100,20850,20900,20900,20850,6
20250227,141800,318564750,20900,20900,20900,20900,3
20250227,141700,318502050,20850,20850,20850,20850,24
20250227,141600,318001650,20850,20850,20850,20850,121
20250227,141500,315478800,20900,20900,20900,20850,19
20250227,141400,315081800,20900,20900,20900,20900,150
20250227,141300,311946800,20900,20900,20900,20900,20
20250227,141200,311528800,20900,20900,20900,20900,40
20250227,141100,310692800,20900,20900,20900,20900,41
20250227,141000,309835900,20900,20900,20900,20900,0
20250227,140900,309835900,20900,20950,20950,20900,2
20250227,140800,309794050,20950,20950,20950,20950,2
20250227,140700,309752150,20900,20900,20950,20900,44
20250227,140600,308832450,20900,20900,20900,20900,25
20250227,140500,308309950,20900,20900,20900,20900,20
20250227,140400,307891950,20950,20900,20950,20900,28
20250227,140300,307306700,20900,20950,20950,20900,4
20250227,140200,307222950,20900,20900,20950,20900,164
20250227,140100,303795250,20900,20900,20950,20900,47
20250227,140000,302812900,20900,20900,20900,20900,20
20250227,135900,302394900,20950,20950,20950,20950,1
20250227,135800,302373950,20950,20950,20950,20950,2
20250227,135700,302332050,20900,20900,20900,20900,21
20250227,135600,301893150,20900,20900,20900,20900,40
20250227,135500,301057150,20900,20900,20900,20900,1
20250227,135400,301036250,20900,20900,20900,20900,40
20250227,135300,300200250,20900,20950,20950,20900,26
20250227,135200,299656600,20950,20950,20950,20950,4
20250227,135100,299572800,20950,20950,20950,20950,0
20250227,135000,299572800,20950,20900,20950,20900,22
20250227,134900,299112900,20900,20950,21150,20900,99
20250227,134800,297038300,20950,21000,21000,20950,117
20250227,134700,294586150,20950,20950,20950,20950,134
20250227,134600,291778850,20950,20950,20950,20950,6
20250227,134500,291653150,20900,20900,20900,20900,91
20250227,134400,289751250,20950,20950,20950,20900,201
20250227,134300,285541300,20950,20900,20950,20900,90
20250227,134200,283657800,20900,20900,20900,20900,20
20250227,134100,283239800,21000,21000,21000,21000,2
20250227,134000,283197800,20900,20900,21100,20900,117
20250227,133900,280747900,21100,20950,21100,20900,1554
20250227,133800,248197750,21150,21000,21150,21000,144
20250227,133700,245173600,20950,20950,20950,20950,14
20250227,133600,244880300,21000,20950,21000,20950,21
20250227,133500,244440300,20950,21000,21000,20950,31
20250227,133400,243790350,20950,20950,20950,20950,45
20250227,133300,242847600,20950,20950,20950,20950,1
20250227,133200,242826650,20950,20950,20950,20950,19
20250227,133100,242428600,21050,20950,21050,20950,27
20250227,133000,241862250,21050,21050,21050,21050,0
20250227,132900,241862250,21050,21050,21050,21050,2
20250227,132800,241820150,21050,21000,21050,20950,522
20250227,132700,230858050,21000,21000,21000,21000,41
20250227,132600,229997050,21000,21000,21000,21000,0
20250227,132500,229997050,21000,21000,21000,21000,21
20250227,132400,229556050,21050,21050,21050,21050,0
20250227,132300,229556050,21050,21000,21050,21000,21
20250227,132200,229115000,21000,21050,21050,21000,522
20250227,132100,218152950,21000,21000,21000,21000,41
20250227,132000,217291950,21000,21000,21000,21000,40
20250227,131900,216451950,21000,21000,21000,21000,1
20250227,131800,216430950,21100,21100,21100,21100,0
20250227,131700,216430950,21100,21100,21100,21100,1
20250227,131600,216409850,21000,21000,21000,21000,20
20250227,131500,215989850,21000,21000,21000,21000,38
20250227,131400,215191850,21000,21000,21000,21000,20
20250227,131300,214771850,21000,21000,21050,21000,23
20250227,131200,214288750,21050,21000,21050,21000,21
20250227,131100,213847700,21000,21000,21000,21000,1
20250227,131000,213826700,21000,21050,21050,21000,70
20250227,130900,212354200,21050,21050,21050,21050,0
20250227,130800,212354200,21050,21100,21100,21000,24
20250227,130700,211849950,21100,21000,21100,21000,539
20250227,130600,200528250,21050,21050,21100,21050,6
20250227,130500,200401900,21050,21050,21100,21050,1234
20250227,130400,174426150,21050,21050,21050,21050,40
20250227,130300,173584150,21050,21050,21050,21050,1
20250227,130200,173563100,21100,21100,21100,21100,1
20250227,130100,173542000,21050,21050,21050,21050,20
20250227,130000,173121000,21100,21050,21100,21050,41
20250227,125900,172257900,21050,21050,21050,21050,21
20250227,125800,171815850,21150,21150,21150,21150,0
20250227,125700,171815850,21150,21150,21150,21150,0
20250227,125600,171815850,21150,21100,21150,21100,5
20250227,125500,171710200,21050,21050,21050,21050,20
20250227,125400,171289200,21050,21050,21050,21050,20
20250227,125300,170868200,21050,21050,21050,21050,40
20250227,125200,170026200,21050,21050,21050,21050,20
20250227,125100,169605200,21050,21050,21050,21050,1
20250227,125000,169584150,21100,21100,21100,21100,69
20250227,124900,168128250,21100,21100,21150,21100,43
20250227,124800,167220850,21100,21100,21100,21100,0
20250227,124700,167220850,21100,21100,21100,21100,20
20250227,124600,166798850,21150,21150,21150,21150,1
20250227,124500,166777700,21100,21150,21150,21100,71
20250227,124400,165277100,21150,21100,21150,21100,41
20250227,124300,164411950,21100,21100,21100,21100,1
20250227,124200,164390850,21150,21150,21150,21150,0
20250227,124100,164390850,21150,21150,21150,21150,182
20250227,124000,160541550,21150,21150,21150,21150,40
20250227,123900,159695550,21150,21150,21150,21150,220
20250227,123800,155042550,21200,21200,21200,21200,0
20250227,123700,155042550,21200,21150,21200,21150,22
20250227,123600,154577200,21150,21150,21150,21150,20
20250227,123500,154154200,21150,21150,21150,21150,21
20250227,123400,153710050,21150,21150,21150,21150,0
20250227,123300,153710050,21150,21150,21150,21150,0
20250227,123200,153710050,21150,21150,21150,21150,0
20250227,123100,153710050,21150,21100,21150,21100,2
20250227,123000,153667800,21100,21100,21100,21100,0
20250227,122900,153667800,21100,21100,21100,21100,1
20250227,122800,153646700,21200,21200,21200,21200,0
20250227,122700,153646700,21200,21200,21200,21200,0
20250227,122600,153646700,21200,21200,21200,21200,1
20250227,122500,153625500,21200,21200,21200,21200,10
20250227,122400,153413500,21200,21150,21200,21150,8
20250227,122300,153244250,21150,21150,21150,21150,1
20250227,122200,153223100,21150,21150,21150,21150,0
20250227,122100,153223100,21150,21150,21150,21150,6
20250227,122000,153096200,21150,21150,21150,21150,0
20250227,121900,153096200,21150,21150,21150,21150,1
20250227,121800,153075050,21150,21150,21150,21150,0
20250227,121700,153075050,21150,21150,21150,21150,1
20250227,121600,153053900,21150,21150,21150,21150,0
20250227,121500,153053900,21150,21150,21150,21150,0
20250227,121400,153053900,21150,21100,21150,21100,21
20250227,121300,152610750,21100,21100,21100,21100,1
20250227,121200,152589650,21100,21100,21100,21100,0
20250227,121100,152589650,21100,21100,21100,21100,0
20250227,121000,152589650,21100,21100,21100,21100,9
20250227,120900,152399750,21100,21100,21100,21100,0
20250227,120800,152399750,21100,21100,21100,21100,0
20250227,120700,152399750,21100,21100,21100,21100,1
20250227,120600,152378650,21100,21100,21100,21100,0
20250227,120500,152378650,21100,21100,21100,21100,1
20250227,120400,152357550,21150,21150,21150,21150,5
20250227,120300,152251800,21150,21150,21150,21150,1
20250227,120200,152230650,21100,21100,21100,21100,0
20250227,120100,152230650,21100,21150,21150,21100,2
20250227,120000,152188400,21100,21100,21150,21100,3
20250227,115900,152125050,21100,21100,21100,21100,1
20250227,115800,152103950,21100,21100,21100,21100,0
20250227,115700,152103950,21100,21100,21100,21100,0
20250227,115600,152103950,21100,21150,21150,21100,2
20250227,115500,152061700,21100,21100,21100,21100,1
20250227,115400,152040600,21050,21050,21050,21050,2
20250227,115300,151998500,21050,21050,21050,21050,87
20250227,115200,150167150,21050,21100,21100,21050,4
20250227,115100,150082800,21050,21050,21050,21050,0
20250227,115000,150082800,21050,21050,21050,21050,1
20250227,114900,150061750,21050,21050,21050,21050,10
20250227,114800,149851250,21050,21050,21050,21050,1
20250227,114700,149830200,21050,21100,21100,21050,10
20250227,114600,149619650,21050,21050,21050,21050,0
20250227,114500,149619650,21050,21050,21050,21050,1
20250227,114400,149598600,21250,21250,21250,21250,0
20250227,114300,149598600,21250,21250,21250,21250,0
20250227,114200,149598600,21250,21200,21250,21200,10
20250227,114100,149386150,21050,21050,21050,21050,1
20250227,114000,149365100,21100,21100,21100,21100,2
20250227,113900,149322900,21050,21050,21050,21050,0
20250227,113800,149322900,21050,21050,21050,21050,0
20250227,113700,149322900,21050,21050,21050,21050,1751
20250227,113600,112464350,21050,21050,21050,21050,2000
20250227,113500,70364350,21150,21100,21150,21100,404
20250227,113400,61839900,21100,21100,21100,21100,1
20250227,113300,61818800,21150,21150,21150,21150,167
20250227,113200,58286750,21200,21200,21200,21200,1
20250227,113100,58265550,21150,21150,21150,21150,1
20250227,113000,58244400,21200,21150,21200,21150,3
20250227,112900,58180900,21150,21200,21200,21150,2
20250227,112800,58138550,21200,21200,21200,21200,0
20250227,112700,58138550,21200,21200,21200,21200,1
20250227,112600,58117350,21150,21150,21150,21150,1
20250227,112500,58096200,21150,21150,21150,21150,1
20250227,112400,58075050,21150,21150,21150,21150,0
20250227,112300,58075050,21150,21150,21150,21150,2
20250227,112200,58032750,21100,21100,21100,21100,0
20250227,112100,58032750,21100,21100,21100,21100,0
20250227,112000,58032750,21100,21100,21100,21100,1
20250227,111900,58011650,21100,21100,21100,21100,16
20250227,111800,57674050,21200,21200,21200,21200,0
20250227,111700,57674050,21200,21200,21200,21200,1
20250227,111600,57652850,21150,21150,21150,21150,0
20250227,111500,57652850,21150,21100,21150,21100,2
20250227,111400,57610600,21100,21100,21100,21100,0
20250227,111300,57610600,21100,21100,21100,21100,10
20250227,111200,57399600,21150,21150,21150,21150,160
20250227,111100,54015600,21150,21150,21150,21150,1
20250227,111000,53994450,21250,21250,21250,21250,1
20250227,110900,53973200,21150,21150,21150,21150,0
20250227,110800,53973200,21150,21150,21150,21150,1
20250227,110700,53952050,21250,21250,21250,21250,0
20250227,110600,53952050,21250,21250,21250,21250,11
20250227,110500,53718300,21150,21150,21150,21150,0
20250227,110400,53718300,21150,21150,21150,21150,28
20250227,110300,53126100,21200,21200,21200,21200,0
20250227,110200,53126100,21200,21200,21200,21200,0
20250227,110100,53126100,21200,21200,21200,21200,0
20250227,110000,53126100,21200,21200,21200,21200,1
20250227,105900,53104900,21250,21250,21250,21250,0
20250227,105800,53104900,21250,21250,21250,21250,0
20250227,105700,53104900,21250,21200,21250,21200,49
20250227,105600,52066050,21300,21300,21300,21300,0
20250227,105500,52066050,21300,21300,21300,21300,0
20250227,105400,52066050,21300,21300,21300,21300,1
20250227,105300,52044750,21200,21200,21200,21200,1
20250227,105200,52023550,21200,21200,21200,21200,0
20250227,105100,52023550,21200,21200,21200,21200,0
20250227,105000,52023550,21200,21200,21200,21200,0
20250227,104900,52023550,21200,21200,21200,21200,1
20250227,104800,52002350,21300,21300,21300,21300,0
20250227,104700,52002350,21300,21300,21300,21300,0
20250227,104600,52002350,21300,21200,21300,21200,2
20250227,104500,51959850,21300,21300,21300,21300,0
20250227,104400,51959850,21300,21300,21300,21300,0
20250227,104300,51959850,21300,21300,21300,21300,1
20250227,104200,51938550,21200,21200,21200,21200,1
20250227,104100,51917350,21200,21200,21200,21200,0
20250227,104000,51917350,21200,21200,21200,21200,93
20250227,103900,49945750,21250,21250,21250,21250,22
20250227,103800,49478250,21250,21250,21250,21250,1
20250227,103700,49457000,21250,21250,21250,21250,0
20250227,103600,49457000,21250,21250,21250,21250,10
20250227,103500,49244500,21250,21250,21250,21250,1
20250227,103400,49223250,21300,21300,21300,21300,0
20250227,103300,49223250,21300,21200,21300,21200,5
20250227,103200,49117150,21300,21300,21300,21300,0
20250227,103100,49117150,21300,21250,21300,21200,91
20250227,103000,47183400,21250,21250,21250,21250,11
20250227,102900,46949650,21300,21300,21300,21300,0
20250227,102800,46949650,21300,21300,21300,21300,1
20250227,102700,46928350,21250,21250,21250,21250,9
20250227,102600,46737100,21250,21250,21250,21250,3
20250227,102500,46673350,21250,21250,21250,21250,0
20250227,102400,46673350,21250,21250,21250,21250,0
20250227,102300,46673350,21250,21250,21250,21250,1
20250227,102200,46652100,21300,21300,21300,21300,0
20250227,102100,46652100,21300,21300,21300,21300,1
20250227,102000,46630800,21250,21200,21250,21200,201
20250227,101900,42359600,21200,21200,21200,21200,0
20250227,101800,42359600,21200,21200,21200,21200,0
20250227,101700,42359600,21200,21200,21200,21200,0
20250227,101600,42359600,21200,21200,21200,21200,3
20250227,101500,42296000,21250,21250,21250,21250,20
20250227,101400,41871000,21250,21250,21250,21250,6
20250227,101300,41743500,21200,21200,21200,21200,0
20250227,101200,41743500,21200,21250,21250,21200,2
20250227,101100,41701050,21200,21200,21200,21200,200
20250227,101000,37461050,21200,21200,21200,21200,0
20250227,100900,37461050,21200,21200,21200,21200,1
20250227,100800,37439850,21250,21250,21250,21250,1
20250227,100700,37418600,21250,21250,21250,21250,3
20250227,100600,37354850,21200,21200,21200,21200,55
20250227,100500,36188850,21200,21200,21200,21200,1
20250227,100400,36167650,21250,21250,21250,21250,0
20250227,100300,36167650,21250,21250,21250,21250,0
20250227,100200,36167650,21250,21250,21250,21250,0
20250227,100100,36167650,21250,21250,21250,21250,0
20250227,100000,36167650,21250,21250,21250,21250,0
20250227,095900,36167650,21250,21250,21250,21250,10
20250227,095800,35955150,21250,21250,21250,21250,0
20250227,095700,35955150,21250,21250,21250,21250,2
20250227,095600,35912650,21250,21250,21250,21250,5
20250227,095500,35806400,21250,21250,21250,21250,0
20250227,095400,35806400,21250,21200,21250,21200,6
20250227,095300,35679100,21200,21200,21200,21200,20
20250227,095200,35255100,21200,21200,21200,21200,30
20250227,095100,34619100,21200,21200,21200,21200,1
20250227,095000,34597900,21200,21200,21200,21200,70
20250227,094900,33113900,21250,21250,21250,21250,0
20250227,094800,33113900,21250,21250,21250,21250,0
20250227,094700,33113900,21250,21250,21250,21250,0
20250227,094600,33113900,21250,21250,21250,21250,0
20250227,094500,33113900,21250,21250,21250,21250,1
20250227,094400,33092650,21250,21250,21250,21250,0
20250227,094300,33092650,21250,21250,21250,21250,1
20250227,094200,33071400,21250,21250,21250,21250,5
20250227,094100,32965150,21200,21200,21200,21200,0
20250227,094000,32965150,21200,21200,21200,21200,180
20250227,093900,29149150,21200,21200,21200,21200,3
20250227,093800,29085550,21250,21250,21250,21250,0
20250227,093700,29085550,21250,21250,21250,21250,128
20250227,093600,26365550,21300,21300,21300,21300,6
20250227,093500,26237750,21300,21300,21300,21300,0
20250227,093400,26237750,21300,21300,21300,21300,3
20250227,093300,26173850,21300,21300,21300,21300,5
20250227,093200,26067350,21300,21300,21300,21300,4
20250227,093100,25982150,21250,21250,21250,21250,15
20250227,093000,25663400,21300,21300,21300,21300,0
20250227,092900,25663400,21300,21300,21300,21300,5
20250227,092800,25556900,21300,21300,21300,21300,0
20250227,092700,25556900,21300,21300,21300,21300,27
20250227,092600,24981800,21300,21300,21300,21300,16
20250227,092500,24641000,21300,21300,21300,21300,6
20250227,092400,24513200,21300,21300,21300,21300,144
20250227,092300,21446000,21300,21300,21300,21300,0
20250227,092200,21446000,21300,21300,21300,21300,0
20250227,092100,21446000,21300,21300,21300,21300,184
20250227,092000,17526800,21300,21300,21300,21300,123
20250227,091900,14906900,21200,21300,21300,21200,182
20250227,091800,11042300,21350,21350,21350,21350,15
20250227,091700,10722050,21400,21400,21400,21400,0
20250227,091600,10722050,21400,21400,21400,21400,0
20250227,091500,10722050,21400,21400,21400,21400,0
20250227,091400,10722050,21400,21400,21400,21400,10
20250227,091300,10508050,21400,21350,21400,21350,2
20250227,091200,10465300,21350,21350,21350,21350,0
20250227,091100,10465300,21350,21350,21350,21350,0
20250227,091000,10465300,21350,21350,21350,21350,1
20250227,090900,10443950,21350,21350,21350,21350,53
20250227,090800,9312400,21350,21350,21350,21350,13
20250227,090700,9034850,21350,21350,21350,21350,30
20250227,090600,8394350,21350,21250,21350,21250,320
20250227,090500,1590700,21250,21250,21250,21250,5
20250227,090400,1484450,21250,21250,21250,21250,6
20250227,090300,1356950,21250,21250,21250,21250,0
20250227,090200,1356950,21250,21200,21250,21200,9
20250227,090100,1166050,21250,21250,21250,21250,1
20250227,090000,1144800,21200,21200,21200,21200,54