KissMeData/161390/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,203300,11487970900,38000,38000,38000,38000,26016
20250226,203200,11487970900,38000,38000,38000,38000,0
20250226,203100,11487970900,38000,38000,38000,38000,0
20250226,203000,11487970900,38000,38000,38000,38000,0
20250226,202900,11487970900,38000,38000,38000,38000,0
20250226,202800,11487970900,38000,38000,38000,38000,0
20250226,202700,11487970900,38000,38000,38000,38000,0
20250226,202600,11487970900,38000,38000,38000,38000,0
20250226,202500,11487970900,38000,38000,38000,38000,0
20250226,202400,11487970900,38000,38000,38000,38000,0
20250226,202300,11487970900,38000,38000,38000,38000,0
20250226,202200,11487970900,38000,38000,38000,38000,0
20250226,202100,11487970900,38000,38000,38000,38000,0
20250226,202000,11487970900,38000,38000,38000,38000,0
20250226,201900,11487970900,38000,38000,38000,38000,0
20250226,201800,11487970900,38000,38000,38000,38000,0
20250226,201700,11487970900,38000,38000,38000,38000,0
20250226,201600,11487970900,38000,38000,38000,38000,0
20250226,201500,11487970900,38000,38000,38000,38000,0
20250226,201400,11487970900,38000,38000,38000,38000,0
20250226,201300,11487970900,38000,38000,38000,38000,0
20250226,201200,11487970900,38000,38000,38000,38000,0
20250226,201100,11487970900,38000,38000,38000,38000,0
20250226,201000,11487970900,38000,38000,38000,38000,0
20250226,200900,11487970900,38000,38000,38000,38000,0
20250226,200800,11487970900,38000,38000,38000,38000,0
20250226,200700,11487970900,38000,38000,38000,38000,0
20250226,200600,11487970900,38000,38000,38000,38000,0
20250226,200500,11487970900,38000,38000,38000,38000,0
20250226,200400,11487970900,38000,38000,38000,38000,0
20250226,200300,11487970900,38000,38000,38000,38000,26016
20250226,200200,11487970900,38000,38000,38000,38000,0
20250226,200100,11487970900,38000,38000,38000,38000,0
20250226,200000,11487970900,38000,38000,38000,38000,0
20250226,195900,11487970900,38000,38000,38000,38000,0
20250226,195800,11487970900,38000,38000,38000,38000,0
20250226,195700,11487970900,38000,38000,38000,38000,0
20250226,195600,11487970900,38000,38000,38000,38000,0
20250226,195500,11487970900,38000,38000,38000,38000,0
20250226,195400,11487970900,38000,38000,38000,38000,0
20250226,195300,11487970900,38000,38000,38000,38000,0
20250226,195200,11487970900,38000,38000,38000,38000,0
20250226,195100,11487970900,38000,38000,38000,38000,0
20250226,195000,11487970900,38000,38000,38000,38000,0
20250226,194900,11487970900,38000,38000,38000,38000,0
20250226,194800,11487970900,38000,38000,38000,38000,0
20250226,194700,11487970900,38000,38000,38000,38000,0
20250226,194600,11487970900,38000,38000,38000,38000,0
20250226,194500,11487970900,38000,38000,38000,38000,0
20250226,194400,11487970900,38000,38000,38000,38000,0
20250226,194300,11487970900,38000,38000,38000,38000,0
20250226,194200,11487970900,38000,38000,38000,38000,0
20250226,194100,11487970900,38000,38000,38000,38000,0
20250226,194000,11487970900,38000,38000,38000,38000,0
20250226,193900,11487970900,38000,38000,38000,38000,0
20250226,193800,11487970900,38000,38000,38000,38000,0
20250226,193700,11487970900,38000,38000,38000,38000,0
20250226,193600,11487970900,38000,38000,38000,38000,0
20250226,193500,11487970900,38000,38000,38000,38000,0
20250226,193400,11487970900,38000,38000,38000,38000,0
20250226,193300,11487970900,38000,38000,38000,38000,26016
20250226,193200,11487970900,38000,38000,38000,38000,0
20250226,193100,11487970900,38000,38000,38000,38000,0
20250226,193000,11487970900,38000,38000,38000,38000,0
20250226,192900,11487970900,38000,38000,38000,38000,0
20250226,192800,11487970900,38000,38000,38000,38000,0
20250226,192700,11487970900,38000,38000,38000,38000,0
20250226,192600,11487970900,38000,38000,38000,38000,0
20250226,192500,11487970900,38000,38000,38000,38000,0
20250226,192400,11487970900,38000,38000,38000,38000,0
20250226,192300,11487970900,38000,38000,38000,38000,0
20250226,192200,11487970900,38000,38000,38000,38000,0
20250226,192100,11487970900,38000,38000,38000,38000,0
20250226,192000,11487970900,38000,38000,38000,38000,0
20250226,191900,11487970900,38000,38000,38000,38000,0
20250226,191800,11487970900,38000,38000,38000,38000,0
20250226,191700,11487970900,38000,38000,38000,38000,0
20250226,191600,11487970900,38000,38000,38000,38000,0
20250226,191500,11487970900,38000,38000,38000,38000,0
20250226,191400,11487970900,38000,38000,38000,38000,0
20250226,191300,11487970900,38000,38000,38000,38000,0
20250226,191200,11487970900,38000,38000,38000,38000,0
20250226,191100,11487970900,38000,38000,38000,38000,0
20250226,191000,11487970900,38000,38000,38000,38000,0
20250226,190900,11487970900,38000,38000,38000,38000,0
20250226,190800,11487970900,38000,38000,38000,38000,0
20250226,190700,11487970900,38000,38000,38000,38000,0
20250226,190600,11487970900,38000,38000,38000,38000,0
20250226,190500,11487970900,38000,38000,38000,38000,0
20250226,190400,11487970900,38000,38000,38000,38000,0
20250226,190300,11487970900,38000,38000,38000,38000,26016
20250226,190200,11487970900,38000,38000,38000,38000,0
20250226,190100,11487970900,38000,38000,38000,38000,0
20250226,190000,11487970900,38000,38000,38000,38000,0
20250226,185900,11487970900,38000,38000,38000,38000,0
20250226,185800,11487970900,38000,38000,38000,38000,0
20250226,185700,11487970900,38000,38000,38000,38000,0
20250226,185600,11487970900,38000,38000,38000,38000,0
20250226,185500,11487970900,38000,38000,38000,38000,0
20250226,185400,11487970900,38000,38000,38000,38000,0
20250226,185300,11487970900,38000,38000,38000,38000,0
20250226,185200,11487970900,38000,38000,38000,38000,0
20250226,185100,11487970900,38000,38000,38000,38000,0
20250226,185000,11487970900,38000,38000,38000,38000,0
20250226,184900,11487970900,38000,38000,38000,38000,0
20250226,184800,11487970900,38000,38000,38000,38000,0
20250226,184700,11487970900,38000,38000,38000,38000,0
20250226,184600,11487970900,38000,38000,38000,38000,0
20250226,184500,11487970900,38000,38000,38000,38000,0
20250226,184400,11487970900,38000,38000,38000,38000,0
20250226,184300,11487970900,38000,38000,38000,38000,0
20250226,184200,11487970900,38000,38000,38000,38000,0
20250226,184100,11487970900,38000,38000,38000,38000,0
20250226,184000,11487970900,38000,38000,38000,38000,0
20250226,183900,11487970900,38000,38000,38000,38000,0
20250226,183800,11487970900,38000,38000,38000,38000,0
20250226,183700,11487970900,38000,38000,38000,38000,0
20250226,183600,11487970900,38000,38000,38000,38000,0
20250226,183500,11487970900,38000,38000,38000,38000,0
20250226,183400,11487970900,38000,38000,38000,38000,0
20250226,183300,11487970900,38000,38000,38000,38000,26016
20250226,183200,11487970900,38000,38000,38000,38000,0
20250226,183100,11487970900,38000,38000,38000,38000,0
20250226,183000,11487970900,38000,38000,38000,38000,0
20250226,182900,11487970900,38000,38000,38000,38000,0
20250226,182800,11487970900,38000,38000,38000,38000,0
20250226,182700,11487970900,38000,38000,38000,38000,0
20250226,182600,11487970900,38000,38000,38000,38000,0
20250226,182500,11487970900,38000,38000,38000,38000,0
20250226,182400,11487970900,38000,38000,38000,38000,0
20250226,182300,11487970900,38000,38000,38000,38000,0
20250226,182200,11487970900,38000,38000,38000,38000,0
20250226,182100,11487970900,38000,38000,38000,38000,0
20250226,182000,11487970900,38000,38000,38000,38000,0
20250226,181900,11487970900,38000,38000,38000,38000,0
20250226,181800,11487970900,38000,38000,38000,38000,0
20250226,181700,11487970900,38000,38000,38000,38000,0
20250226,181600,11487970900,38000,38000,38000,38000,0
20250226,181500,11487970900,38000,38000,38000,38000,0
20250226,181400,11487970900,38000,38000,38000,38000,0
20250226,181300,11487970900,38000,38000,38000,38000,0
20250226,181200,11487970900,38000,38000,38000,38000,0
20250226,181100,11487970900,38000,38000,38000,38000,0
20250226,181000,11487970900,38000,38000,38000,38000,0
20250226,180900,11487970900,38000,38000,38000,38000,0
20250226,180800,11487970900,38000,38000,38000,38000,0
20250226,180700,11487970900,38000,38000,38000,38000,0
20250226,180600,11487970900,38000,38000,38000,38000,0
20250226,180500,11487970900,38000,38000,38000,38000,0
20250226,180400,11487970900,38000,38000,38000,38000,0
20250226,180300,11487970900,38000,38000,38000,38000,26016
20250226,180200,11487970900,38000,38000,38000,38000,0
20250226,180100,11487970900,38000,38000,38000,38000,0
20250226,180000,11487970900,38000,38000,38000,38000,0
20250226,175900,11487970900,38000,38000,38000,38000,0
20250226,175800,11487970900,38000,38000,38000,38000,0
20250226,175700,11487970900,38000,38000,38000,38000,0
20250226,175600,11487970900,38000,38000,38000,38000,0
20250226,175500,11487970900,38000,38000,38000,38000,0
20250226,175400,11487970900,38000,38000,38000,38000,0
20250226,175300,11487970900,38000,38000,38000,38000,0
20250226,175200,11487970900,38000,38000,38000,38000,0
20250226,175100,11487970900,38000,38000,38000,38000,0
20250226,175000,11487970900,38000,38000,38000,38000,0
20250226,174900,11487970900,38000,38000,38000,38000,0
20250226,174800,11487970900,38000,38000,38000,38000,0
20250226,174700,11487970900,38000,38000,38000,38000,0
20250226,174600,11487970900,38000,38000,38000,38000,0
20250226,174500,11487970900,38000,38000,38000,38000,0
20250226,174400,11487970900,38000,38000,38000,38000,0
20250226,174300,11487970900,38000,38000,38000,38000,0
20250226,174200,11487970900,38000,38000,38000,38000,0
20250226,174100,11487970900,38000,38000,38000,38000,0
20250226,174000,11487970900,38000,38000,38000,38000,0
20250226,173900,11487970900,38000,38000,38000,38000,0
20250226,173800,11487970900,38000,38000,38000,38000,0
20250226,173700,11487970900,38000,38000,38000,38000,0
20250226,173600,11487970900,38000,38000,38000,38000,0
20250226,173500,11487970900,38000,38000,38000,38000,0
20250226,173400,11487970900,38000,38000,38000,38000,0
20250226,173300,11487970900,38000,38000,38000,38000,26016
20250226,173200,11487970900,38000,38000,38000,38000,0
20250226,173100,11487970900,38000,38000,38000,38000,0
20250226,173000,11487970900,38000,38000,38000,38000,0
20250226,172900,11487970900,38000,38000,38000,38000,0
20250226,172800,11487970900,38000,38000,38000,38000,0
20250226,172700,11487970900,38000,38000,38000,38000,0
20250226,172600,11487970900,38000,38000,38000,38000,0
20250226,172500,11487970900,38000,38000,38000,38000,0
20250226,172400,11487970900,38000,38000,38000,38000,0
20250226,172300,11487970900,38000,38000,38000,38000,0
20250226,172200,11487970900,38000,38000,38000,38000,0
20250226,172100,11487970900,38000,38000,38000,38000,0
20250226,172000,11487970900,38000,38000,38000,38000,0
20250226,171900,11487970900,38000,38000,38000,38000,0
20250226,171800,11487970900,38000,38000,38000,38000,0
20250226,171700,11487970900,38000,38000,38000,38000,0
20250226,171600,11487970900,38000,38000,38000,38000,0
20250226,171500,11487970900,38000,38000,38000,38000,0
20250226,171400,11487970900,38000,38000,38000,38000,0
20250226,171300,11487970900,38000,38000,38000,38000,0
20250226,171200,11487970900,38000,38000,38000,38000,0
20250226,171100,11487970900,38000,38000,38000,38000,0
20250226,171000,11487970900,38000,38000,38000,38000,0
20250226,170900,11487970900,38000,38000,38000,38000,0
20250226,170800,11487970900,38000,38000,38000,38000,0
20250226,170700,11487970900,38000,38000,38000,38000,0
20250226,170600,11487970900,38000,38000,38000,38000,0
20250226,170500,11487970900,38000,38000,38000,38000,0
20250226,170400,11487970900,38000,38000,38000,38000,0
20250226,170300,11487970900,38000,38000,38000,38000,26016
20250226,170200,11487970900,38000,38000,38000,38000,0
20250226,170100,11487970900,38000,38000,38000,38000,0
20250226,170000,11487970900,38000,38000,38000,38000,0
20250226,165900,11487970900,38000,38000,38000,38000,0
20250226,165800,11487970900,38000,38000,38000,38000,0
20250226,165700,11487970900,38000,38000,38000,38000,0
20250226,165600,11487970900,38000,38000,38000,38000,0
20250226,165500,11487970900,38000,38000,38000,38000,0
20250226,165400,11487970900,38000,38000,38000,38000,0
20250226,165300,11487970900,38000,38000,38000,38000,0
20250226,165200,11487970900,38000,38000,38000,38000,0
20250226,165100,11487970900,38000,38000,38000,38000,0
20250226,165000,11487970900,38000,38000,38000,38000,0
20250226,164900,11487970900,38000,38000,38000,38000,0
20250226,164800,11487970900,38000,38000,38000,38000,0
20250226,164700,11487970900,38000,38000,38000,38000,0
20250226,164600,11487970900,38000,38000,38000,38000,0
20250226,164500,11487970900,38000,38000,38000,38000,0
20250226,164400,11487970900,38000,38000,38000,38000,0
20250226,164300,11487970900,38000,38000,38000,38000,0
20250226,164200,11487970900,38000,38000,38000,38000,0
20250226,164100,11487970900,38000,38000,38000,38000,0
20250226,164000,11487970900,38000,38000,38000,38000,0
20250226,163900,11487970900,38000,38000,38000,38000,0
20250226,163800,11487970900,38000,38000,38000,38000,0
20250226,163700,11487970900,38000,38000,38000,38000,0
20250226,163600,11487970900,38000,38000,38000,38000,0
20250226,163500,11487970900,38000,38000,38000,38000,0
20250226,163400,11487970900,38000,38000,38000,38000,0
20250226,163300,11487970900,38000,38000,38000,38000,26016
20250226,163200,11487970900,38000,38000,38000,38000,0
20250226,163100,11487970900,38000,38000,38000,38000,0
20250226,163000,11487970900,38000,38000,38000,38000,0
20250226,162900,11487970900,38000,38000,38000,38000,0
20250226,162800,11487970900,38000,38000,38000,38000,0
20250226,162700,11487970900,38000,38000,38000,38000,0
20250226,162600,11487970900,38000,38000,38000,38000,0
20250226,162500,11487970900,38000,38000,38000,38000,0
20250226,162400,11487970900,38000,38000,38000,38000,0
20250226,162300,11487970900,38000,38000,38000,38000,0
20250226,162200,11487970900,38000,38000,38000,38000,0
20250226,162100,11487970900,38000,38000,38000,38000,0
20250226,162000,11487970900,38000,38000,38000,38000,0
20250226,161900,11487970900,38000,38000,38000,38000,0
20250226,161800,11487970900,38000,38000,38000,38000,0
20250226,161700,11487970900,38000,38000,38000,38000,0
20250226,161600,11487970900,38000,38000,38000,38000,0
20250226,161500,11487970900,38000,38000,38000,38000,0
20250226,161400,11487970900,38000,38000,38000,38000,0
20250226,161300,11487970900,38000,38000,38000,38000,0
20250226,161200,11487970900,38000,38000,38000,38000,0
20250226,161100,11487970900,38000,38000,38000,38000,0
20250226,161000,11487970900,38000,38000,38000,38000,0
20250226,160900,11487970900,38000,38000,38000,38000,0
20250226,160800,11487970900,38000,38000,38000,38000,0
20250226,160700,11487970900,38000,38000,38000,38000,0
20250226,160600,11487970900,38000,38000,38000,38000,0
20250226,160500,11487970900,38000,38000,38000,38000,0
20250226,160400,11487970900,38000,38000,38000,38000,0
20250226,160300,11487970900,38000,38000,38000,38000,26016
20250226,160200,11487970900,38000,38000,38000,38000,0
20250226,160100,11487970900,38000,38000,38000,38000,0
20250226,160000,11487970900,38000,38000,38000,38000,0
20250226,155900,11487970900,38000,38000,38000,38000,0
20250226,155800,11487970900,38000,38000,38000,38000,0
20250226,155700,11487970900,38000,38000,38000,38000,0
20250226,155600,11487970900,38000,38000,38000,38000,0
20250226,155500,11487970900,38000,38000,38000,38000,0
20250226,155400,11487970900,38000,38000,38000,38000,0
20250226,155300,11487970900,38000,38000,38000,38000,0
20250226,155200,11487970900,38000,38000,38000,38000,0
20250226,155100,11487970900,38000,38000,38000,38000,0
20250226,155000,11487970900,38000,38000,38000,38000,0
20250226,154900,11487970900,38000,38000,38000,38000,0
20250226,154800,11487970900,38000,38000,38000,38000,0
20250226,154700,11487970900,38000,38000,38000,38000,0
20250226,154600,11487970900,38000,38000,38000,38000,0
20250226,154500,11487970900,38000,38000,38000,38000,0
20250226,154400,11487970900,38000,38000,38000,38000,0
20250226,154300,11487970900,38000,38000,38000,38000,0
20250226,154200,11487970900,38000,38000,38000,38000,0
20250226,154100,11487970900,38000,38000,38000,38000,0
20250226,154000,11487970900,38000,38000,38000,38000,0
20250226,153900,11487970900,38000,38000,38000,38000,0
20250226,153800,11487970900,38000,38000,38000,38000,0
20250226,153700,11487970900,38000,38000,38000,38000,0
20250226,153600,11487970900,38000,38000,38000,38000,0
20250226,153500,11487970900,38000,38000,38000,38000,0
20250226,153400,11487970900,38000,38000,38000,38000,0
20250226,153300,11487970900,38000,38000,38000,38000,26016
20250226,153200,11487970900,38000,38000,38000,38000,0
20250226,153100,11487970900,38000,38000,38000,38000,0
20250226,153000,11487970900,38000,38000,38000,38000,26016
20250226,152900,10499362900,37950,37950,37950,37950,0
20250226,152800,10499362900,37950,37950,37950,37950,0
20250226,152700,10499362900,37950,37950,37950,37950,0
20250226,152600,10499362900,37950,37950,37950,37950,0
20250226,152500,10499362900,37950,37950,37950,37950,0
20250226,152400,10499362900,37950,37950,37950,37950,0
20250226,152300,10499362900,37950,37950,37950,37950,0
20250226,152200,10499362900,37950,37950,37950,37950,0
20250226,152100,10499362900,37950,37950,37950,37950,0
20250226,152000,10499362900,37950,37950,37950,37950,0
20250226,151900,10499362900,37950,37950,38000,37950,2224
20250226,151800,10414884700,38000,37950,38000,37950,1556
20250226,151700,10355766300,38000,37950,38000,37950,733
20250226,151600,10327930250,37950,37950,38000,37950,1057
20250226,151500,10287804400,37950,37900,38000,37900,2254
20250226,151400,10202269300,37900,37900,37950,37900,996
20250226,151300,10164501400,37900,37900,37950,37900,835
20250226,151200,10132843600,37950,37900,37950,37900,616
20250226,151100,10109491050,37900,37900,37950,37900,624
20250226,151000,10085833900,37950,37900,37950,37900,587
20250226,150900,10063578350,37900,37950,37950,37900,643
20250226,150800,10039207300,37950,37900,37950,37900,865
20250226,150700,10006406200,37950,37900,37950,37900,1401
20250226,150600,9953261450,37900,37950,37950,37900,497
20250226,150500,9934423950,37950,37850,37950,37850,801
20250226,150400,9904075850,37900,37900,37900,37850,938
20250226,150300,9868544700,37900,37850,37900,37850,957
20250226,150200,9832286950,37850,37900,37950,37850,789
20250226,150100,9802388150,37950,37900,37950,37850,1108
20250226,150000,9760402100,37900,37900,37950,37900,619
20250226,145900,9736937200,37900,37800,37950,37800,1390
20250226,145800,9684285950,37850,37800,37900,37800,2245
20250226,145700,9599325000,37850,37850,37900,37850,1150
20250226,145600,9555792400,37900,37900,37900,37800,971
20250226,145500,9519056450,37850,37850,37900,37850,660
20250226,145400,9494073100,37850,37900,37950,37850,697
20250226,145300,9467662650,37900,37850,37950,37800,3093
20250226,145200,9350532450,37800,37800,37850,37800,725
20250226,145100,9323121800,37800,37800,37850,37800,523
20250226,145000,9303350750,37800,37850,37850,37800,1370
20250226,144900,9251560200,37800,37800,37850,37750,1207
20250226,144800,9205927850,37800,37850,37850,37800,497
20250226,144700,9187140050,37800,37850,37850,37800,687
20250226,144600,9161170350,37850,37800,37850,37750,1623
20250226,144500,9099777550,37800,37800,37850,37800,816
20250226,144400,9068932400,37800,37850,37850,37800,871
20250226,144300,9035989600,37800,37800,37850,37800,1329
20250226,144200,8985747600,37800,37800,37850,37800,893
20250226,144100,8951977800,37800,37850,37850,37800,824
20250226,144000,8920824000,37800,37800,37850,37750,1181
20250226,143900,8876182600,37800,37750,37850,37750,6782
20250226,143800,8619837800,37750,37800,37800,37750,901
20250226,143700,8585811900,37800,37750,37800,37750,1143
20250226,143600,8542650950,37800,37750,37800,37750,1742
20250226,143500,8476889200,37800,37700,37800,37700,1463
20250226,143400,8421689750,37750,37700,37750,37700,477
20250226,143300,8403706450,37700,37750,37800,37700,686
20250226,143200,8377812450,37750,37750,37800,37650,9056
20250226,143100,8035977350,37700,37700,37750,37700,877
20250226,143000,8002912800,37700,37650,37700,37650,1533
20250226,142900,7945141300,37650,37700,37700,37650,659
20250226,142800,7920328150,37650,37650,37700,37650,664
20250226,142700,7895327250,37650,37650,37750,37650,663
20250226,142600,7870347050,37650,37700,37750,37650,837
20250226,142500,7838793050,37700,37700,37750,37700,866
20250226,142400,7806143100,37700,37750,37750,37700,1363
20250226,142300,7754743500,37700,37750,37750,37700,1074
20250226,142200,7714243150,37750,37650,37750,37650,1964
20250226,142100,7640213800,37700,37700,37700,37650,1609
20250226,142000,7579575200,37700,37650,37750,37650,2971
20250226,141900,7467593300,37650,37700,37700,37650,952
20250226,141800,7431743350,37650,37650,37700,37650,605
20250226,141700,7408963000,37650,37650,37700,37650,711
20250226,141600,7382192550,37650,37650,37700,37650,820
20250226,141500,7351313500,37650,37600,37700,37600,1366
20250226,141400,7299883250,37600,37650,37700,37600,687
20250226,141300,7274041800,37650,37700,37700,37600,887
20250226,141200,7240644600,37650,37700,37700,37650,1113
20250226,141100,7198738250,37650,37700,37700,37650,727
20250226,141000,7171366450,37650,37650,37700,37650,655
20250226,140900,7146700200,37650,37650,37700,37650,669
20250226,140800,7121510600,37650,37650,37700,37650,1083
20250226,140700,7080734350,37700,37650,37700,37650,2546
20250226,140600,6984872350,37650,37650,37700,37650,656
20250226,140500,6960172750,37650,37650,37700,37650,602
20250226,140400,6937500700,37650,37650,37700,37650,635
20250226,140300,6913588800,37650,37650,37700,37650,291
20250226,140200,6902630950,37650,37650,37700,37650,562
20250226,140100,6881466050,37700,37650,37750,37650,1286
20250226,140000,6832999300,37700,37650,37700,37650,1244
20250226,135900,6786116700,37700,37700,37700,37600,715
20250226,135800,6759192800,37650,37600,37700,37600,584
20250226,135700,6737204600,37650,37650,37700,37600,353
20250226,135600,6723913450,37700,37650,37700,37650,721
20250226,135500,6696762200,37650,37650,37700,37650,438
20250226,135400,6680270350,37650,37600,37650,37550,1527
20250226,135300,6622811300,37600,37600,37650,37600,378
20250226,135200,6608597200,37600,37600,37650,37600,469
20250226,135100,6590961900,37600,37600,37650,37600,503
20250226,135000,6572038150,37600,37600,37600,37550,952
20250226,134900,6536260100,37550,37600,37650,37550,680
20250226,134800,6510691350,37600,37600,37650,37600,554
20250226,134700,6489855750,37600,37600,37650,37600,525
20250226,134600,6470114500,37600,37700,37700,37600,505
20250226,134500,6451122050,37700,37650,37700,37600,466
20250226,134400,6433576800,37700,37700,37700,37650,477
20250226,134300,6415616500,37650,37650,37700,37650,342
20250226,134200,6402733450,37650,37650,37700,37650,264
20250226,134100,6392792550,37650,37700,37700,37600,185
20250226,134000,6385827350,37700,37600,37700,37600,776
20250226,133900,6356615150,37650,37600,37650,37600,500
20250226,133800,6337798300,37650,37600,37650,37600,275
20250226,133700,6327451150,37600,37600,37650,37600,698
20250226,133600,6301178900,37600,37500,37600,37500,2676
20250226,133500,6200618150,37500,37550,37550,37500,338
20250226,133400,6187928750,37550,37550,37550,37500,3206
20250226,133300,6067592400,37500,37500,37550,37500,127
20250226,133200,6062829600,37550,37600,37600,37500,7678
20250226,133100,5774583350,37600,37600,37650,37600,4032
20250226,133000,5622977800,37650,37600,37650,37600,336
20250226,132900,5610335900,37650,37650,37650,37600,3338
20250226,132800,5484780350,37600,37600,37650,37600,305
20250226,132700,5473308750,37650,37650,37650,37600,131
20250226,132600,5468379950,37650,37600,37650,37600,268
20250226,132500,5458297100,37600,37650,37650,37600,385
20250226,132400,5443815650,37600,37600,37700,37600,1381
20250226,132300,5391828200,37650,37600,37650,37600,3862
20250226,132200,5246433500,37600,37650,37650,37600,374
20250226,132100,5232369700,37600,37650,37650,37600,403
20250226,132000,5217210850,37600,37600,37650,37600,481
20250226,131900,5199115750,37600,37650,37650,37600,307
20250226,131800,5187570750,37600,37600,37650,37600,310
20250226,131700,5175910150,37600,37750,37750,37600,7814
20250226,131600,4881524600,37700,37700,37750,37700,1583
20250226,131500,4821777450,37700,37750,37750,37700,239
20250226,131400,4812761200,37750,37700,37750,37700,362
20250226,131300,4799113550,37700,37700,37750,37700,217
20250226,131200,4790929850,37700,37700,37750,37700,278
20250226,131100,4780443450,37700,37700,37750,37700,275
20250226,131000,4770073400,37700,37750,37750,37700,276
20250226,130900,4759663800,37750,37700,37750,37700,245
20250226,130800,4750425750,37700,37700,37750,37700,47
20250226,130700,4748653550,37700,37700,37750,37700,344
20250226,130600,4735680100,37700,37700,37750,37700,214
20250226,130500,4727612250,37700,37750,37750,37700,920
20250226,130400,4692885050,37700,37700,37750,37700,273
20250226,130300,4682587750,37700,37700,37750,37700,150
20250226,130200,4676931900,37700,37700,37750,37700,134
20250226,130100,4671879950,37700,37700,37750,37700,248
20250226,130000,4662524550,37700,37700,37750,37700,146
20250226,125900,4657020300,37700,37700,37750,37700,264
20250226,125800,4647067400,37750,37750,37750,37700,323
20250226,125700,4634885600,37750,37700,37750,37700,199
20250226,125600,4627381700,37750,37700,37750,37700,312
20250226,125500,4615612600,37700,37700,37750,37700,185
20250226,125400,4608637800,37700,37700,37750,37700,83
20250226,125300,4605508550,37700,37700,37750,37700,150
20250226,125200,4599849150,37700,37700,37750,37700,978
20250226,125100,4562938850,37700,37700,37750,37700,180
20250226,125000,4556152800,37700,37700,37750,37700,427
20250226,124900,4540050550,37700,37700,37750,37700,450
20250226,124800,4523085500,37700,37700,37750,37700,434
20250226,124700,4506717050,37700,37700,37750,37700,196
20250226,124600,4499323250,37700,37700,37750,37700,288
20250226,124500,4488465300,37700,37700,37750,37700,521
20250226,124400,4468819100,37700,37700,37750,37700,220
20250226,124300,4460524550,37700,37700,37750,37700,242
20250226,124200,4451401100,37700,37700,37750,37700,291
20250226,124100,4440423400,37750,37700,37750,37700,122
20250226,124000,4435823750,37700,37700,37750,37700,190
20250226,123900,4428660700,37700,37700,37750,37700,380
20250226,123800,4414330250,37750,37700,37750,37700,79
20250226,123700,4411351450,37750,37700,37750,37700,1461
20250226,123600,4356271600,37750,37700,37750,37700,233
20250226,123500,4347482350,37750,37700,37750,37700,106
20250226,123400,4343485000,37700,37750,37750,37700,219
20250226,123300,4335224200,37700,37700,37750,37700,101
20250226,123200,4331416400,37700,37700,37750,37700,463
20250226,123100,4313960800,37700,37700,37750,37700,200
20250226,123000,4306416200,37700,37700,37750,37700,201
20250226,122900,4298836100,37750,37700,37750,37700,147
20250226,122800,4293294100,37700,37700,37750,37700,205
20250226,122700,4285560900,37700,37700,37750,37700,150
20250226,122600,4279904950,37750,37700,37750,37700,151
20250226,122500,4274212150,37700,37700,37750,37700,248
20250226,122400,4264857650,37750,37700,37750,37700,111
20250226,122300,4260671750,37750,37700,37750,37700,192
20250226,122200,4253427850,37700,37700,37750,37700,345
20250226,122100,4240420200,37700,37700,37750,37700,59
20250226,122000,4238195850,37750,37700,37750,37700,217
20250226,121900,4230009700,37700,37700,37750,37700,237
20250226,121800,4221074750,37700,37700,37750,37700,110
20250226,121700,4216927650,37700,37700,37750,37700,143
20250226,121600,4211532200,37700,37700,37750,37700,327
20250226,121500,4199204250,37700,37750,37750,37700,122
20250226,121400,4194604750,37750,37700,37750,37700,172
20250226,121300,4188115600,37700,37700,37750,37700,178
20250226,121200,4181404950,37700,37750,37750,37700,208
20250226,121100,4173559000,37700,37750,37750,37700,54
20250226,121000,4171522650,37700,37650,37750,37650,200
20250226,120900,4163983500,37650,37650,37750,37650,1297
20250226,120800,4115089750,37700,37650,37700,37650,147
20250226,120700,4109550400,37650,37650,37700,37650,85
20250226,120600,4106350100,37650,37700,37700,37650,294
20250226,120500,4095276500,37700,37650,37700,37600,975
20250226,120400,4058571950,37650,37700,37700,37650,79
20250226,120300,4055597450,37650,37650,37700,37650,2024
20250226,120200,3979389400,37700,37650,37700,37650,1076
20250226,120100,3938875500,37700,37650,37700,37650,276
20250226,120000,3928479100,37700,37700,37700,37650,280
20250226,115900,3917927700,37700,37700,37700,37650,224
20250226,115800,3909488300,37650,37650,37700,37650,508
20250226,115700,3890345800,37650,37700,37700,37650,205
20250226,115600,3882621400,37700,37700,37700,37650,357
20250226,115500,3869172000,37650,37650,37700,37650,359
20250226,115400,3855646250,37650,37700,37700,37650,61
20250226,115300,3853349150,37650,37650,37700,37650,293
20250226,115200,3842309000,37650,37650,37700,37650,415
20250226,115100,3826672750,37650,37700,37700,37650,105
20250226,115000,3822719400,37700,37650,37700,37650,149
20250226,114900,3817107900,37700,37700,37700,37650,407
20250226,114800,3801778950,37650,37700,37700,37650,165
20250226,114700,3795565800,37700,37650,37700,37650,356
20250226,114600,3782152400,37650,37650,37700,37650,324
20250226,114500,3769948500,37650,37700,37700,37650,109
20250226,114400,3765844550,37650,37650,37700,37650,214
20250226,114300,3757779950,37700,37650,37700,37650,180
20250226,114200,3751001850,37650,37700,37700,37650,269
20250226,114100,3740868650,37650,37700,37700,37650,498
20250226,114000,3722096400,37700,37700,37750,37700,174
20250226,113900,3715536550,37700,37700,37750,37700,362
20250226,113800,3701889050,37700,37700,37750,37700,719
20250226,113700,3674778400,37700,37700,37750,37700,152
20250226,113600,3669047800,37700,37700,37750,37700,467
20250226,113500,3651437500,37700,37700,37750,37700,333
20250226,113400,3638883350,37700,37700,37750,37700,192
20250226,113300,3631644850,37700,37750,37750,37700,713
20250226,113200,3604757800,37700,37700,37750,37700,243
20250226,113100,3595596550,37700,37700,37750,37700,160
20250226,113000,3589563550,37700,37700,37750,37700,185
20250226,112900,3582583750,37700,37700,37750,37700,517
20250226,112800,3563076950,37700,37700,37750,37700,179
20250226,112700,3556328600,37700,37750,37750,37700,233
20250226,112600,3547539900,37700,37700,37750,37700,281
20250226,112500,3536943700,37700,37700,37750,37700,444
20250226,112400,3520199700,37700,37700,37750,37700,251
20250226,112300,3510731900,37700,37700,37750,37700,207
20250226,112200,3502927950,37700,37700,37750,37700,385
20250226,112100,3488409100,37700,37750,37750,37700,140
20250226,112000,3483130850,37700,37700,37750,37700,169
20250226,111900,3476759500,37700,37700,37750,37700,467
20250226,111800,3459144000,37700,37750,37750,37700,59
20250226,111700,3456919550,37700,37700,37750,37700,60
20250226,111600,3454657500,37700,37750,37750,37700,3987
20250226,111500,3304151550,37750,37750,37800,37750,154
20250226,111400,3298336350,37750,37800,37800,37750,171
20250226,111300,3291875600,37750,37750,37800,37750,102
20250226,111200,3288025000,37750,37800,37800,37750,156
20250226,111100,3282135400,37750,37750,37800,37750,187
20250226,111000,3275070600,37750,37750,37800,37750,258
20250226,110900,3265330900,37750,37800,37900,37750,3990
20250226,110800,3114507150,37800,37800,37850,37800,526
20250226,110700,3094604000,37800,37850,37900,37800,664
20250226,110600,3069477100,37800,37800,37850,37800,303
20250226,110500,3058011550,37850,37800,37900,37800,1537
20250226,110400,2999779600,37850,37800,37850,37800,892
20250226,110300,2966031850,37800,37850,37850,37800,732
20250226,110200,2938327750,37850,37800,37850,37800,502
20250226,110100,2919333550,37850,37850,37850,37800,319
20250226,110000,2907262250,37850,37850,37850,37800,329
20250226,105900,2894810900,37850,37850,37850,37800,507
20250226,105800,2875624650,37850,37800,37850,37800,335
20250226,105700,2862947350,37850,37800,37850,37800,283
20250226,105600,2852237200,37800,37800,37850,37800,1328
20250226,105500,2801974200,37800,37800,37850,37800,826
20250226,105400,2770718000,37800,37800,37850,37800,628
20250226,105300,2746951650,37800,37800,37850,37800,319
20250226,105200,2734881100,37800,37800,37850,37800,190
20250226,105100,2727695100,37800,37850,37850,37800,313
20250226,105000,2715851550,37800,37850,37850,37800,499
20250226,104900,2696967250,37800,37850,37850,37800,352
20250226,104800,2683649050,37800,37850,37850,37800,279
20250226,104700,2673091600,37850,37800,37850,37800,262
20250226,104600,2663178850,37800,37800,37850,37750,1220
20250226,104500,2617057450,37750,37750,37850,37750,1611
20250226,104400,2556161750,37800,37750,37800,37750,332
20250226,104300,2543612550,37750,37750,37800,37750,362
20250226,104200,2529931000,37800,37800,37800,37750,338
20250226,104100,2517161000,37800,37800,37800,37750,528
20250226,104000,2497203950,37750,37750,37800,37750,565
20250226,103900,2475849750,37750,37750,37800,37750,491
20250226,103800,2457296150,37800,37800,37800,37750,320
20250226,103700,2445212750,37750,37750,37800,37750,523
20250226,103600,2425468800,37750,37750,37800,37750,178
20250226,103500,2418748050,37750,37750,37800,37750,669
20250226,103400,2393470450,37750,37750,37800,37750,368
20250226,103300,2379567400,37750,37750,37800,37750,534
20250226,103200,2359389800,37750,37800,37800,37750,287
20250226,103100,2348548300,37800,37800,37800,37750,231
20250226,103000,2339818900,37750,37800,37800,37750,321
20250226,102900,2327686300,37750,37750,37800,37750,283
20250226,102800,2317000100,37750,37750,37800,37750,206
20250226,102700,2309220650,37750,37750,37800,37750,468
20250226,102600,2291543100,37750,37750,37800,37750,166
20250226,102500,2285275600,37800,37750,37800,37750,346
20250226,102400,2272209900,37750,37800,37800,37750,220
20250226,102300,2263902950,37800,37750,37800,37750,354
20250226,102200,2250530050,37750,37800,37800,37750,247
20250226,102100,2241205300,37750,37800,37800,37750,171
20250226,102000,2234749100,37750,37750,37800,37750,92
20250226,101900,2231275950,37750,37750,37800,37750,245
20250226,101800,2222025850,37750,37750,37750,37750,77
20250226,101700,2219119100,37750,37750,37800,37750,91
20250226,101600,2215682300,37750,37750,37800,37750,78
20250226,101500,2212735600,37750,37750,37800,37750,170
20250226,101400,2206316200,37750,37800,37800,37750,57
20250226,101300,2204163500,37750,37750,37800,37750,50
20250226,101200,2202273950,37750,37750,37800,37750,1117
20250226,101100,2160057150,37750,37750,37800,37750,155
20250226,101000,2154205850,37750,37800,37800,37750,258
20250226,100900,2144466000,37750,37750,37800,37750,439
20250226,100800,2127892750,37750,37750,37800,37750,185
20250226,100700,2120908300,37750,37800,37800,37750,150
20250226,100600,2115244300,37750,37750,37750,37750,145
20250226,100500,2109770550,37750,37750,37800,37750,253
20250226,100400,2100213950,37750,37750,37750,37750,106
20250226,100300,2096212450,37800,37750,37800,37750,127
20250226,100200,2091416600,37800,37750,37800,37750,173
20250226,100100,2084884850,37800,37750,37800,37750,73
20250226,100000,2082128800,37750,37750,37800,37750,77
20250226,095900,2079222000,37800,37750,37800,37750,751
20250226,095800,2050862700,37750,37750,37800,37750,28
20250226,095700,2049805650,37750,37700,37750,37700,793
20250226,095600,2019874400,37700,37650,37700,37650,970
20250226,095500,1983308100,37650,37650,37700,37650,194
20250226,095400,1975998500,37650,37700,37750,37600,7966
20250226,095300,1675955650,37700,37700,37750,37700,182
20250226,095200,1669092650,37750,37700,37750,37700,361
20250226,095100,1655476850,37700,37700,37700,37700,88
20250226,095000,1652159250,37700,37750,37750,37700,176
20250226,094900,1645520350,37700,37800,37800,37650,3948
20250226,094800,1496556750,37750,37750,37800,37750,123
20250226,094700,1491908750,37800,37750,37800,37750,158
20250226,094600,1485939850,37750,37750,37800,37750,22
20250226,094500,1485109300,37750,37850,37850,37750,1610
20250226,094400,1424259300,37800,37850,37850,37800,339
20250226,094300,1411438950,37850,37850,37850,37800,164
20250226,094200,1405233850,37800,37800,37850,37800,406
20250226,094100,1389878700,37850,37800,37850,37800,168
20250226,094000,1383525200,37800,37850,37850,37800,284
20250226,093900,1372783750,37800,37800,37850,37800,144
20250226,093800,1367337100,37800,37850,37850,37800,221
20250226,093700,1358974700,37800,37850,37850,37800,213
20250226,093600,1350917600,37850,37800,37850,37750,556
20250226,093500,1329897800,37750,37800,37800,37750,235
20250226,093400,1321020600,37750,37750,37800,37700,211
20250226,093300,1313058150,37800,37750,37800,37700,312
20250226,093200,1301277450,37700,37700,37700,37650,623
20250226,093100,1277792600,37700,37700,37700,37650,171
20250226,093000,1271346150,37650,37650,37650,37600,1331
20250226,092900,1221236700,37600,37700,37700,37600,2203
20250226,092800,1138242500,37750,37750,37750,37700,102
20250226,092700,1134392150,37700,37650,37750,37650,706
20250226,092600,1107772050,37650,37750,37800,37650,1142
20250226,092500,1064682400,37750,37750,37800,37750,30
20250226,092400,1063549450,37800,37800,37850,37800,1292
20250226,092300,1014709150,37850,37850,37850,37800,189
20250226,092200,1007557250,37850,37850,37850,37800,306
20250226,092100,995983150,37850,37850,37850,37800,1177
20250226,092000,951435350,37800,37850,37850,37800,312
20250226,091900,939627850,37850,37850,37850,37800,509
20250226,091800,920362350,37850,37850,37850,37800,1313
20250226,091700,870666050,37850,37850,37850,37800,401
20250226,091600,855492650,37850,37800,37850,37700,745
20250226,091500,827330050,37800,37800,37850,37800,991
20250226,091400,789852400,37750,37800,37800,37700,1245
20250226,091300,742825450,37700,37800,37800,37600,196
20250226,091200,735428300,37750,37750,37750,37600,4095
20250226,091100,580927900,37750,37750,37800,37750,962
20250226,091000,544606850,37700,37750,37750,37650,1636
20250226,090900,482933250,37750,37650,37750,37650,534
20250226,090800,462804950,37650,37650,37700,37650,636
20250226,090700,438859000,37650,37750,37800,37650,1729
20250226,090600,373646500,37750,37750,37800,37650,1551
20250226,090500,315145150,37750,37650,37800,37600,910
20250226,090400,280820300,37600,37650,37650,37600,302
20250226,090300,269452950,37650,37600,37650,37550,333
20250226,090200,256933350,37600,37500,37600,37500,453
20250226,090100,239923050,37550,37550,37550,37500,788
20250226,090000,210347650,37550,37600,37650,37450,5550