KissMeData/161580/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,203300,93746748050,39500,39500,39500,39500,46357
20250227,203200,93746748050,39500,39500,39500,39500,0
20250227,203100,93746748050,39500,39500,39500,39500,0
20250227,203000,93746748050,39500,39500,39500,39500,0
20250227,202900,93746748050,39500,39500,39500,39500,0
20250227,202800,93746748050,39500,39500,39500,39500,0
20250227,202700,93746748050,39500,39500,39500,39500,0
20250227,202600,93746748050,39500,39500,39500,39500,0
20250227,202500,93746748050,39500,39500,39500,39500,0
20250227,202400,93746748050,39500,39500,39500,39500,0
20250227,202300,93746748050,39500,39500,39500,39500,0
20250227,202200,93746748050,39500,39500,39500,39500,0
20250227,202100,93746748050,39500,39500,39500,39500,0
20250227,202000,93746748050,39500,39500,39500,39500,0
20250227,201900,93746748050,39500,39500,39500,39500,0
20250227,201800,93746748050,39500,39500,39500,39500,0
20250227,201700,93746748050,39500,39500,39500,39500,0
20250227,201600,93746748050,39500,39500,39500,39500,0
20250227,201500,93746748050,39500,39500,39500,39500,0
20250227,201400,93746748050,39500,39500,39500,39500,0
20250227,201300,93746748050,39500,39500,39500,39500,0
20250227,201200,93746748050,39500,39500,39500,39500,0
20250227,201100,93746748050,39500,39500,39500,39500,0
20250227,201000,93746748050,39500,39500,39500,39500,0
20250227,200900,93746748050,39500,39500,39500,39500,0
20250227,200800,93746748050,39500,39500,39500,39500,0
20250227,200700,93746748050,39500,39500,39500,39500,0
20250227,200600,93746748050,39500,39500,39500,39500,0
20250227,200500,93746748050,39500,39500,39500,39500,0
20250227,200400,93746748050,39500,39500,39500,39500,0
20250227,200300,93746748050,39500,39500,39500,39500,46357
20250227,200200,93746748050,39500,39500,39500,39500,0
20250227,200100,93746748050,39500,39500,39500,39500,0
20250227,200000,93746748050,39500,39500,39500,39500,0
20250227,195900,93746748050,39500,39500,39500,39500,0
20250227,195800,93746748050,39500,39500,39500,39500,0
20250227,195700,93746748050,39500,39500,39500,39500,0
20250227,195600,93746748050,39500,39500,39500,39500,0
20250227,195500,93746748050,39500,39500,39500,39500,0
20250227,195400,93746748050,39500,39500,39500,39500,0
20250227,195300,93746748050,39500,39500,39500,39500,0
20250227,195200,93746748050,39500,39500,39500,39500,0
20250227,195100,93746748050,39500,39500,39500,39500,0
20250227,195000,93746748050,39500,39500,39500,39500,0
20250227,194900,93746748050,39500,39500,39500,39500,0
20250227,194800,93746748050,39500,39500,39500,39500,0
20250227,194700,93746748050,39500,39500,39500,39500,0
20250227,194600,93746748050,39500,39500,39500,39500,0
20250227,194500,93746748050,39500,39500,39500,39500,0
20250227,194400,93746748050,39500,39500,39500,39500,0
20250227,194300,93746748050,39500,39500,39500,39500,0
20250227,194200,93746748050,39500,39500,39500,39500,0
20250227,194100,93746748050,39500,39500,39500,39500,0
20250227,194000,93746748050,39500,39500,39500,39500,0
20250227,193900,93746748050,39500,39500,39500,39500,0
20250227,193800,93746748050,39500,39500,39500,39500,0
20250227,193700,93746748050,39500,39500,39500,39500,0
20250227,193600,93746748050,39500,39500,39500,39500,0
20250227,193500,93746748050,39500,39500,39500,39500,0
20250227,193400,93746748050,39500,39500,39500,39500,0
20250227,193300,93746748050,39500,39500,39500,39500,46357
20250227,193200,93746748050,39500,39500,39500,39500,0
20250227,193100,93746748050,39500,39500,39500,39500,0
20250227,193000,93746748050,39500,39500,39500,39500,0
20250227,192900,93746748050,39500,39500,39500,39500,0
20250227,192800,93746748050,39500,39500,39500,39500,0
20250227,192700,93746748050,39500,39500,39500,39500,0
20250227,192600,93746748050,39500,39500,39500,39500,0
20250227,192500,93746748050,39500,39500,39500,39500,0
20250227,192400,93746748050,39500,39500,39500,39500,0
20250227,192300,93746748050,39500,39500,39500,39500,0
20250227,192200,93746748050,39500,39500,39500,39500,0
20250227,192100,93746748050,39500,39500,39500,39500,0
20250227,192000,93746748050,39500,39500,39500,39500,0
20250227,191900,93746748050,39500,39500,39500,39500,0
20250227,191800,93746748050,39500,39500,39500,39500,0
20250227,191700,93746748050,39500,39500,39500,39500,0
20250227,191600,93746748050,39500,39500,39500,39500,0
20250227,191500,93746748050,39500,39500,39500,39500,0
20250227,191400,93746748050,39500,39500,39500,39500,0
20250227,191300,93746748050,39500,39500,39500,39500,0
20250227,191200,93746748050,39500,39500,39500,39500,0
20250227,191100,93746748050,39500,39500,39500,39500,0
20250227,191000,93746748050,39500,39500,39500,39500,0
20250227,190900,93746748050,39500,39500,39500,39500,0
20250227,190800,93746748050,39500,39500,39500,39500,0
20250227,190700,93746748050,39500,39500,39500,39500,0
20250227,190600,93746748050,39500,39500,39500,39500,0
20250227,190500,93746748050,39500,39500,39500,39500,0
20250227,190400,93746748050,39500,39500,39500,39500,0
20250227,190300,93746748050,39500,39500,39500,39500,46357
20250227,190200,93746748050,39500,39500,39500,39500,0
20250227,190100,93746748050,39500,39500,39500,39500,0
20250227,190000,93746748050,39500,39500,39500,39500,0
20250227,185900,93746748050,39500,39500,39500,39500,0
20250227,185800,93746748050,39500,39500,39500,39500,0
20250227,185700,93746748050,39500,39500,39500,39500,0
20250227,185600,93746748050,39500,39500,39500,39500,0
20250227,185500,93746748050,39500,39500,39500,39500,0
20250227,185400,93746748050,39500,39500,39500,39500,0
20250227,185300,93746748050,39500,39500,39500,39500,0
20250227,185200,93746748050,39500,39500,39500,39500,0
20250227,185100,93746748050,39500,39500,39500,39500,0
20250227,185000,93746748050,39500,39500,39500,39500,0
20250227,184900,93746748050,39500,39500,39500,39500,0
20250227,184800,93746748050,39500,39500,39500,39500,0
20250227,184700,93746748050,39500,39500,39500,39500,0
20250227,184600,93746748050,39500,39500,39500,39500,0
20250227,184500,93746748050,39500,39500,39500,39500,0
20250227,184400,93746748050,39500,39500,39500,39500,0
20250227,184300,93746748050,39500,39500,39500,39500,0
20250227,184200,93746748050,39500,39500,39500,39500,0
20250227,184100,93746748050,39500,39500,39500,39500,0
20250227,184000,93746748050,39500,39500,39500,39500,0
20250227,183900,93746748050,39500,39500,39500,39500,0
20250227,183800,93746748050,39500,39500,39500,39500,0
20250227,183700,93746748050,39500,39500,39500,39500,0
20250227,183600,93746748050,39500,39500,39500,39500,0
20250227,183500,93746748050,39500,39500,39500,39500,0
20250227,183400,93746748050,39500,39500,39500,39500,0
20250227,183300,93746748050,39500,39500,39500,39500,46357
20250227,183200,93746748050,39500,39500,39500,39500,0
20250227,183100,93746748050,39500,39500,39500,39500,0
20250227,183000,93746748050,39500,39500,39500,39500,0
20250227,182900,93746748050,39500,39500,39500,39500,0
20250227,182800,93746748050,39500,39500,39500,39500,0
20250227,182700,93746748050,39500,39500,39500,39500,0
20250227,182600,93746748050,39500,39500,39500,39500,0
20250227,182500,93746748050,39500,39500,39500,39500,0
20250227,182400,93746748050,39500,39500,39500,39500,0
20250227,182300,93746748050,39500,39500,39500,39500,0
20250227,182200,93746748050,39500,39500,39500,39500,0
20250227,182100,93746748050,39500,39500,39500,39500,0
20250227,182000,93746748050,39500,39500,39500,39500,0
20250227,181900,93746748050,39500,39500,39500,39500,0
20250227,181800,93746748050,39500,39500,39500,39500,0
20250227,181700,93746748050,39500,39500,39500,39500,0
20250227,181600,93746748050,39500,39500,39500,39500,0
20250227,181500,93746748050,39500,39500,39500,39500,0
20250227,181400,93746748050,39500,39500,39500,39500,0
20250227,181300,93746748050,39500,39500,39500,39500,0
20250227,181200,93746748050,39500,39500,39500,39500,0
20250227,181100,93746748050,39500,39500,39500,39500,0
20250227,181000,93746748050,39500,39500,39500,39500,0
20250227,180900,93746748050,39500,39500,39500,39500,0
20250227,180800,93746748050,39500,39500,39500,39500,0
20250227,180700,93746748050,39500,39500,39500,39500,0
20250227,180600,93746748050,39500,39500,39500,39500,0
20250227,180500,93746748050,39500,39500,39500,39500,0
20250227,180400,93746748050,39500,39500,39500,39500,0
20250227,180300,93746748050,39500,39500,39500,39500,46357
20250227,180200,93746748050,39500,39500,39500,39500,0
20250227,180100,93746748050,39500,39500,39500,39500,0
20250227,180000,93746748050,39500,39500,39500,39500,0
20250227,175900,93746748050,39500,39500,39500,39500,0
20250227,175800,93746748050,39500,39500,39500,39500,0
20250227,175700,93746748050,39500,39500,39500,39500,0
20250227,175600,93746748050,39500,39500,39500,39500,0
20250227,175500,93746748050,39500,39500,39500,39500,0
20250227,175400,93746748050,39500,39500,39500,39500,0
20250227,175300,93746748050,39500,39500,39500,39500,0
20250227,175200,93746748050,39500,39500,39500,39500,0
20250227,175100,93746748050,39500,39500,39500,39500,0
20250227,175000,93746748050,39500,39500,39500,39500,0
20250227,174900,93746748050,39500,39500,39500,39500,0
20250227,174800,93746748050,39500,39500,39500,39500,0
20250227,174700,93746748050,39500,39500,39500,39500,0
20250227,174600,93746748050,39500,39500,39500,39500,0
20250227,174500,93746748050,39500,39500,39500,39500,0
20250227,174400,93746748050,39500,39500,39500,39500,0
20250227,174300,93746748050,39500,39500,39500,39500,0
20250227,174200,93746748050,39500,39500,39500,39500,0
20250227,174100,93746748050,39500,39500,39500,39500,0
20250227,174000,93746748050,39500,39500,39500,39500,0
20250227,173900,93746748050,39500,39500,39500,39500,0
20250227,173800,93746748050,39500,39500,39500,39500,0
20250227,173700,93746748050,39500,39500,39500,39500,0
20250227,173600,93746748050,39500,39500,39500,39500,0
20250227,173500,93746748050,39500,39500,39500,39500,0
20250227,173400,93746748050,39500,39500,39500,39500,0
20250227,173300,93746748050,39500,39500,39500,39500,46357
20250227,173200,93746748050,39500,39500,39500,39500,0
20250227,173100,93746748050,39500,39500,39500,39500,0
20250227,173000,93746748050,39500,39500,39500,39500,0
20250227,172900,93746748050,39500,39500,39500,39500,0
20250227,172800,93746748050,39500,39500,39500,39500,0
20250227,172700,93746748050,39500,39500,39500,39500,0
20250227,172600,93746748050,39500,39500,39500,39500,0
20250227,172500,93746748050,39500,39500,39500,39500,0
20250227,172400,93746748050,39500,39500,39500,39500,0
20250227,172300,93746748050,39500,39500,39500,39500,0
20250227,172200,93746748050,39500,39500,39500,39500,0
20250227,172100,93746748050,39500,39500,39500,39500,0
20250227,172000,93746748050,39500,39500,39500,39500,0
20250227,171900,93746748050,39500,39500,39500,39500,0
20250227,171800,93746748050,39500,39500,39500,39500,0
20250227,171700,93746748050,39500,39500,39500,39500,0
20250227,171600,93746748050,39500,39500,39500,39500,0
20250227,171500,93746748050,39500,39500,39500,39500,0
20250227,171400,93746748050,39500,39500,39500,39500,0
20250227,171300,93746748050,39500,39500,39500,39500,0
20250227,171200,93746748050,39500,39500,39500,39500,0
20250227,171100,93746748050,39500,39500,39500,39500,0
20250227,171000,93746748050,39500,39500,39500,39500,0
20250227,170900,93746748050,39500,39500,39500,39500,0
20250227,170800,93746748050,39500,39500,39500,39500,0
20250227,170700,93746748050,39500,39500,39500,39500,0
20250227,170600,93746748050,39500,39500,39500,39500,0
20250227,170500,93746748050,39500,39500,39500,39500,0
20250227,170400,93746748050,39500,39500,39500,39500,0
20250227,170300,93746748050,39500,39500,39500,39500,46357
20250227,170200,93746748050,39500,39500,39500,39500,0
20250227,170100,93746748050,39500,39500,39500,39500,0
20250227,170000,93746748050,39500,39500,39500,39500,0
20250227,165900,93746748050,39500,39500,39500,39500,0
20250227,165800,93746748050,39500,39500,39500,39500,0
20250227,165700,93746748050,39500,39500,39500,39500,0
20250227,165600,93746748050,39500,39500,39500,39500,0
20250227,165500,93746748050,39500,39500,39500,39500,0
20250227,165400,93746748050,39500,39500,39500,39500,0
20250227,165300,93746748050,39500,39500,39500,39500,0
20250227,165200,93746748050,39500,39500,39500,39500,0
20250227,165100,93746748050,39500,39500,39500,39500,0
20250227,165000,93746748050,39500,39500,39500,39500,0
20250227,164900,93746748050,39500,39500,39500,39500,0
20250227,164800,93746748050,39500,39500,39500,39500,0
20250227,164700,93746748050,39500,39500,39500,39500,0
20250227,164600,93746748050,39500,39500,39500,39500,0
20250227,164500,93746748050,39500,39500,39500,39500,0
20250227,164400,93746748050,39500,39500,39500,39500,0
20250227,164300,93746748050,39500,39500,39500,39500,0
20250227,164200,93746748050,39500,39500,39500,39500,0
20250227,164100,93746748050,39500,39500,39500,39500,0
20250227,164000,93746748050,39500,39500,39500,39500,0
20250227,163900,93746748050,39500,39500,39500,39500,0
20250227,163800,93746748050,39500,39500,39500,39500,0
20250227,163700,93746748050,39500,39500,39500,39500,0
20250227,163600,93746748050,39500,39500,39500,39500,0
20250227,163500,93746748050,39500,39500,39500,39500,0
20250227,163400,93746748050,39500,39500,39500,39500,0
20250227,163300,93746748050,39500,39500,39500,39500,46357
20250227,163200,93746748050,39500,39500,39500,39500,0
20250227,163100,93746748050,39500,39500,39500,39500,0
20250227,163000,93746748050,39500,39500,39500,39500,0
20250227,162900,93746748050,39500,39500,39500,39500,0
20250227,162800,93746748050,39500,39500,39500,39500,0
20250227,162700,93746748050,39500,39500,39500,39500,0
20250227,162600,93746748050,39500,39500,39500,39500,0
20250227,162500,93746748050,39500,39500,39500,39500,0
20250227,162400,93746748050,39500,39500,39500,39500,0
20250227,162300,93746748050,39500,39500,39500,39500,0
20250227,162200,93746748050,39500,39500,39500,39500,0
20250227,162100,93746748050,39500,39500,39500,39500,0
20250227,162000,93746748050,39500,39500,39500,39500,0
20250227,161900,93746748050,39500,39500,39500,39500,0
20250227,161800,93746748050,39500,39500,39500,39500,0
20250227,161700,93746748050,39500,39500,39500,39500,0
20250227,161600,93746748050,39500,39500,39500,39500,0
20250227,161500,93746748050,39500,39500,39500,39500,0
20250227,161400,93746748050,39500,39500,39500,39500,0
20250227,161300,93746748050,39500,39500,39500,39500,0
20250227,161200,93746748050,39500,39500,39500,39500,0
20250227,161100,93746748050,39500,39500,39500,39500,0
20250227,161000,93746748050,39500,39500,39500,39500,0
20250227,160900,93746748050,39500,39500,39500,39500,0
20250227,160800,93746748050,39500,39500,39500,39500,0
20250227,160700,93746748050,39500,39500,39500,39500,0
20250227,160600,93746748050,39500,39500,39500,39500,0
20250227,160500,93746748050,39500,39500,39500,39500,0
20250227,160400,93746748050,39500,39500,39500,39500,0
20250227,160300,93746748050,39500,39500,39500,39500,46357
20250227,160200,93746748050,39500,39500,39500,39500,0
20250227,160100,93746748050,39500,39500,39500,39500,0
20250227,160000,93746748050,39500,39500,39500,39500,0
20250227,155900,93746748050,39500,39500,39500,39500,0
20250227,155800,93746748050,39500,39500,39500,39500,0
20250227,155700,93746748050,39500,39500,39500,39500,0
20250227,155600,93746748050,39500,39500,39500,39500,0
20250227,155500,93746748050,39500,39500,39500,39500,0
20250227,155400,93746748050,39500,39500,39500,39500,0
20250227,155300,93746748050,39500,39500,39500,39500,0
20250227,155200,93746748050,39500,39500,39500,39500,0
20250227,155100,93746748050,39500,39500,39500,39500,0
20250227,155000,93746748050,39500,39500,39500,39500,0
20250227,154900,93746748050,39500,39500,39500,39500,0
20250227,154800,93746748050,39500,39500,39500,39500,0
20250227,154700,93746748050,39500,39500,39500,39500,0
20250227,154600,93746748050,39500,39500,39500,39500,0
20250227,154500,93746748050,39500,39500,39500,39500,0
20250227,154400,93746748050,39500,39500,39500,39500,0
20250227,154300,93746748050,39500,39500,39500,39500,0
20250227,154200,93746748050,39500,39500,39500,39500,0
20250227,154100,93746748050,39500,39500,39500,39500,0
20250227,154000,93746748050,39500,39500,39500,39500,0
20250227,153900,93746748050,39500,39500,39500,39500,0
20250227,153800,93746748050,39500,39500,39500,39500,0
20250227,153700,93746748050,39500,39500,39500,39500,0
20250227,153600,93746748050,39500,39500,39500,39500,0
20250227,153500,93746748050,39500,39500,39500,39500,0
20250227,153400,93746748050,39500,39500,39500,39500,0
20250227,153300,93746748050,39500,39500,39500,39500,46357
20250227,153200,93746748050,39500,39500,39500,39500,0
20250227,153100,93746748050,39500,39500,39500,39500,0
20250227,153000,93746748050,39500,39500,39500,39500,46357
20250227,152900,91915646550,39550,39550,39550,39550,0
20250227,152800,91915646550,39550,39550,39550,39550,0
20250227,152700,91915646550,39550,39550,39550,39550,0
20250227,152600,91915646550,39550,39550,39550,39550,0
20250227,152500,91915646550,39550,39550,39550,39550,0
20250227,152400,91915646550,39550,39550,39550,39550,0
20250227,152300,91915646550,39550,39550,39550,39550,0
20250227,152200,91915646550,39550,39550,39550,39550,0
20250227,152100,91915646550,39550,39550,39550,39550,0
20250227,152000,91915646550,39550,39550,39550,39550,0
20250227,151900,91915646550,39550,39500,39550,39450,13508
20250227,151800,91382324900,39450,39400,39500,39400,8203
20250227,151700,91058779400,39450,39450,39500,39400,8953
20250227,151600,90705587900,39450,39500,39550,39450,7053
20250227,151500,90427189100,39500,39450,39550,39450,2733
20250227,151400,90319229250,39500,39450,39500,39400,7752
20250227,151300,90013195500,39450,39450,39450,39400,7864
20250227,151200,89703076700,39450,39500,39500,39450,5054
20250227,151100,89503642700,39500,39450,39500,39450,2619
20250227,151000,89400259500,39500,39450,39500,39400,2950
20250227,150900,89283876250,39450,39450,39500,39400,2189
20250227,150800,89197559200,39450,39450,39550,39400,5160
20250227,150700,88993832050,39400,39450,39450,39350,11857
20250227,150600,88526731900,39450,39400,39500,39400,2960
20250227,150500,88410016000,39450,39500,39500,39400,3656
20250227,150400,88265848600,39450,39500,39550,39400,2936
20250227,150300,88149906350,39500,39400,39500,39400,4445
20250227,150200,87974661250,39400,39450,39450,39350,3455
20250227,150100,87838515500,39450,39600,39600,39350,21997
20250227,150000,86971817950,39550,39600,39600,39550,2865
20250227,145900,86858492550,39600,39550,39600,39550,1461
20250227,145800,86800663950,39550,39600,39600,39550,1296
20250227,145700,86749389450,39600,39500,39600,39500,3776
20250227,145600,86600052900,39450,39450,39550,39450,2828
20250227,145500,86488353350,39450,39500,39500,39450,1235
20250227,145400,86439592950,39450,39500,39500,39450,1555
20250227,145300,86378198750,39500,39450,39500,39450,2872
20250227,145200,86264836900,39450,39600,39600,39450,6533
20250227,145100,86006769550,39600,39600,39600,39550,3105
20250227,145000,85883921900,39600,39500,39600,39450,8823
20250227,144900,85535308950,39450,39500,39500,39450,968
20250227,144800,85497104200,39500,39450,39500,39400,2490
20250227,144700,85398899400,39450,39400,39450,39400,4866
20250227,144600,85207088450,39400,39450,39450,39350,4471
20250227,144500,85031010200,39400,39450,39500,39400,6689
20250227,144400,84767415400,39450,39500,39550,39450,5284
20250227,144300,84558807500,39500,39550,39600,39500,3026
20250227,144200,84439132350,39550,39500,39550,39500,1277
20250227,144100,84388683600,39500,39550,39600,39500,1350
20250227,144000,84335281050,39550,39600,39600,39550,1680
20250227,143900,84268813950,39600,39550,39600,39550,3660
20250227,143800,84123893400,39550,39650,39650,39550,3731
20250227,143700,83976090150,39700,39700,39700,39650,837
20250227,143600,83942892600,39650,39650,39700,39650,1867
20250227,143500,83868859100,39650,39600,39700,39550,4850
20250227,143400,83676680450,39500,39500,39600,39450,6430
20250227,143300,83422369100,39500,39400,39550,39400,4878
20250227,143200,83229869850,39450,39450,39450,39350,19096
20250227,143100,82477651800,39400,39500,39500,39400,23223
20250227,143000,81562099800,39500,39500,39550,39450,11301
20250227,142900,81115700650,39500,39550,39600,39500,3663
20250227,142800,80970846300,39600,39600,39600,39550,2773
20250227,142700,80861135700,39600,39600,39600,39550,572
20250227,142600,80838502600,39550,39600,39600,39550,1584
20250227,142500,80775848400,39600,39600,39600,39550,662
20250227,142400,80749645500,39550,39550,39600,39550,1761
20250227,142300,80679989650,39550,39550,39600,39500,2110
20250227,142200,80596602550,39550,39600,39600,39500,1034
20250227,142100,80555707000,39550,39550,39600,39550,3999
20250227,142000,80397539300,39600,39550,39600,39550,1138
20250227,141900,80352520250,39550,39600,39600,39550,564
20250227,141800,80330208250,39600,39600,39600,39550,658
20250227,141700,80304173950,39600,39600,39600,39550,1784
20250227,141600,80233595800,39600,39650,39650,39550,2835
20250227,141500,80121335100,39650,39650,39700,39600,698
20250227,141400,80093660050,39700,39600,39700,39600,998
20250227,141300,80054105350,39600,39700,39700,39600,845
20250227,141200,80020619500,39650,39700,39700,39600,1393
20250227,141100,79965345300,39750,39700,39750,39650,1743
20250227,141000,79896176150,39700,39750,39750,39700,1115
20250227,140900,79851886050,39750,39700,39750,39700,1548
20250227,140800,79790378650,39750,39700,39750,39700,1789
20250227,140700,79719352050,39700,39750,39750,39700,611
20250227,140600,79695086950,39700,39700,39750,39700,2416
20250227,140500,79599090800,39650,39700,39700,39650,2581
20250227,140400,79496662050,39650,39650,39700,39600,844
20250227,140300,79463207250,39650,39650,39650,39600,1788
20250227,140200,79392339550,39650,39600,39650,39600,3291
20250227,140100,79261873750,39600,39600,39600,39600,472
20250227,140000,79243182550,39550,39600,39650,39550,1298
20250227,135900,79191794200,39550,39600,39600,39550,668
20250227,135800,79165371600,39600,39600,39600,39550,821
20250227,135700,79132869400,39600,39550,39650,39500,1993
20250227,135600,79053976500,39550,39550,39550,39500,3313
20250227,135500,78923017350,39550,39500,39550,39500,7060
20250227,135400,78644142350,39550,39550,39550,39500,1615
20250227,135300,78580324300,39550,39600,39600,39550,2145
20250227,135200,78495480500,39600,39600,39600,39550,1695
20250227,135100,78428430950,39600,39600,39650,39600,900
20250227,135000,78392790350,39600,39650,39650,39600,1109
20250227,134900,78348859550,39650,39550,39650,39550,5007
20250227,134800,78150560300,39600,39550,39600,39500,1851
20250227,134700,78077357750,39550,39500,39550,39500,2409
20250227,134600,77982125600,39550,39550,39550,39500,1531
20250227,134500,77921642700,39550,39600,39600,39500,3532
20250227,134400,77781953700,39600,39600,39600,39550,600
20250227,134300,77758216800,39550,39550,39600,39550,2750
20250227,134200,77649392300,39550,39550,39550,39500,3137
20250227,134100,77525395100,39500,39550,39600,39500,3284
20250227,134000,77395501450,39550,39600,39600,39550,1758
20250227,133900,77325912450,39550,39600,39600,39550,2165
20250227,133800,77240273250,39600,39550,39600,39550,1207
20250227,133700,77192492650,39550,39600,39600,39550,1387
20250227,133600,77137603750,39600,39550,39650,39550,1087
20250227,133500,77094586500,39600,39600,39600,39550,1943
20250227,133400,77017660750,39550,39600,39650,39550,2319
20250227,133300,76925905450,39650,39600,39650,39550,2325
20250227,133200,76833845850,39600,39550,39650,39550,2426
20250227,133100,76737831500,39600,39600,39600,39550,1370
20250227,133000,76683636500,39600,39600,39600,39550,3597
20250227,132900,76541252200,39600,39600,39600,39550,491
20250227,132800,76521824850,39550,39550,39600,39550,2613
20250227,132700,76418416100,39550,39600,39600,39550,6371
20250227,132600,76166422850,39600,39600,39650,39550,2248
20250227,132500,76077402000,39600,39600,39650,39550,3448
20250227,132400,75940882550,39600,39600,39650,39550,2551
20250227,132300,75839863800,39600,39600,39650,39600,4574
20250227,132200,75658728350,39600,39650,39650,39600,2938
20250227,132100,75542381850,39650,39600,39650,39600,1844
20250227,132000,75469357000,39600,39650,39650,39600,2174
20250227,131900,75383250200,39600,39650,39700,39600,1663
20250227,131800,75317332200,39650,39650,39700,39600,6205
20250227,131700,75071300200,39650,39700,39700,39600,3153
20250227,131600,74946314350,39700,39700,39750,39700,3525
20250227,131500,74806298900,39700,39750,39750,39650,10702
20250227,131400,74381502550,39750,39800,39800,39750,5504
20250227,131300,74162649650,39800,39800,39850,39800,5806
20250227,131200,73931542450,39850,39850,39850,39800,1370
20250227,131100,73876973900,39850,39900,39950,39850,5737
20250227,131000,73648215200,39900,39950,40000,39900,1048
20250227,130900,73606364800,40000,40000,40000,39950,422
20250227,130800,73589490400,40000,40050,40050,39950,1230
20250227,130700,73540316450,40000,40100,40100,39950,3242
20250227,130600,73410642400,40100,40050,40100,40050,2803
20250227,130500,73298328900,40100,40100,40100,40000,1653
20250227,130400,73232138600,40100,39850,40100,39850,11068
20250227,130300,72789683550,39850,39900,39900,39850,1489
20250227,130200,72730346500,39850,39850,39900,39800,1616
20250227,130100,72665932200,39850,39800,39850,39800,1201
20250227,130000,72618087800,39850,39850,39900,39850,2474
20250227,125900,72519481500,39850,39850,39900,39850,1976
20250227,125800,72440736300,39900,39850,39900,39850,1932
20250227,125700,72363724150,39850,39850,39900,39800,1816
20250227,125600,72291367450,39850,39850,39850,39800,1677
20250227,125500,72224563000,39850,39850,39900,39850,1476
20250227,125400,72165705250,39800,39900,39900,39800,3143
20250227,125300,72040487450,39850,39900,39900,39850,591
20250227,125200,72016926500,39900,39900,39900,39850,698
20250227,125100,71989081600,39850,39850,39900,39850,773
20250227,125000,71958264450,39900,39850,39900,39800,2263
20250227,124900,71868091550,39800,39850,39850,39800,2070
20250227,124800,71785675100,39800,39850,39850,39800,1066
20250227,124700,71743236400,39850,39800,39850,39800,733
20250227,124600,71714060650,39800,39850,39850,39800,1521
20250227,124500,71653480250,39900,39900,39900,39850,399
20250227,124400,71637574150,39900,39850,39900,39800,2579
20250227,124300,71534846100,39850,39850,39900,39850,1967
20250227,124200,71456459800,39850,39850,39900,39850,2014
20250227,124100,71376167350,39900,39900,39950,39850,3943
20250227,124000,71218864550,39950,40000,40000,39950,3712
20250227,123900,71070553850,40000,40000,40050,39950,573
20250227,123800,71047640450,40000,40100,40100,39950,6087
20250227,123700,70804006200,40100,40100,40100,40050,850
20250227,123600,70769942050,40100,40100,40100,40050,571
20250227,123500,70747052200,40050,40050,40050,40000,489
20250227,123400,70727470850,40050,40050,40050,40000,1733
20250227,123300,70658076600,40000,40000,40050,40000,556
20250227,123200,70635835550,40000,40000,40050,40000,631
20250227,123100,70610589100,39950,40000,40000,39950,730
20250227,123000,70581393850,40000,39950,40000,39950,1377
20250227,122900,70526326700,40000,40000,40000,39950,1185
20250227,122800,70478935700,40000,39950,40000,39950,445
20250227,122700,70461139950,39950,39950,40000,39950,559
20250227,122600,70438795250,40000,39950,40000,39950,1249
20250227,122500,70388865350,40000,39950,40000,39900,388
20250227,122400,70373364950,39900,39950,40050,39900,2022
20250227,122300,70292562400,40000,39950,40000,39950,1541
20250227,122200,70230979050,40000,39950,40000,39950,965
20250227,122100,70192387300,39950,39950,40000,39900,1560
20250227,122000,70130064100,39950,39950,40000,39950,810
20250227,121900,70097704100,39950,39950,40000,39900,1252
20250227,121800,70047688600,39950,39900,40000,39900,1955
20250227,121700,69969615250,39900,39950,39950,39900,813
20250227,121600,69937145600,39900,39900,39950,39900,807
20250227,121500,69904916000,39900,39950,39950,39900,1775
20250227,121400,69834063650,39950,39950,39950,39900,1684
20250227,121300,69766852900,39950,39950,40000,39900,1691
20250227,121200,69699308050,39950,40050,40050,39900,6663
20250227,121100,69432912700,40050,40050,40100,40050,2999
20250227,121000,69312796450,40050,40100,40150,40000,5065
20250227,120900,69109836850,40100,40100,40100,40050,560
20250227,120800,69087384200,40100,40050,40100,40000,3605
20250227,120700,68942952400,40050,40050,40050,40000,831
20250227,120600,68909680350,40000,40000,40050,40000,266
20250227,120500,68899038050,40000,40000,40050,39950,313
20250227,120400,68886514400,40000,40000,40000,39950,1049
20250227,120300,68844562800,40000,40050,40050,39950,4090
20250227,120200,68680952100,40050,40050,40150,40000,6136
20250227,120100,68435056700,40100,40050,40100,40000,2903
20250227,120000,68318784750,40050,39950,40050,39950,2536
20250227,115900,68217345600,40000,39900,40000,39850,8972
20250227,115800,67858738000,39900,39900,39950,39850,1847
20250227,115700,67785049850,39900,39900,39900,39850,1661
20250227,115600,67718781000,39900,39900,39900,39850,693
20250227,115500,67691138100,39900,39850,39900,39850,1179
20250227,115400,67644111850,39900,39850,39900,39850,2211
20250227,115300,67555935000,39850,39850,39900,39800,774
20250227,115200,67525103000,39850,39850,39850,39800,704
20250227,115100,67497064150,39850,39900,39900,39800,1973
20250227,115000,67418476950,39850,39800,39900,39800,2043
20250227,114900,67337069650,39800,39800,39850,39750,2886
20250227,114800,67222213000,39750,39750,39850,39750,2082
20250227,114700,67139361600,39750,39750,39800,39750,624
20250227,114600,67114539350,39750,39750,39800,39750,2559
20250227,114500,67012708500,39750,39850,39900,39750,5849
20250227,114400,66779785300,39850,39850,39900,39850,551
20250227,114300,66757817050,39850,39950,39950,39800,4254
20250227,114200,66588223500,39950,39800,39950,39800,3652
20250227,114100,66442646650,39850,39750,39850,39700,1321
20250227,114000,66390114050,39750,39750,39750,39700,1443
20250227,113900,66332802400,39750,39750,39750,39700,1571
20250227,113800,66270376900,39750,39700,39750,39700,2426
20250227,113700,66174002150,39700,39650,39750,39650,2255
20250227,113600,66084511850,39650,39700,39700,39650,2242
20250227,113500,65995558550,39700,39700,39750,39650,2075
20250227,113400,65913193850,39700,39650,39700,39600,2090
20250227,113300,65830305300,39600,39700,39700,39600,2776
20250227,113200,65720239600,39650,39700,39700,39650,785
20250227,113100,65689078550,39700,39700,39700,39600,1273
20250227,113000,65638604750,39700,39750,39800,39600,2505
20250227,112900,65539194750,39750,39700,39750,39650,2197
20250227,112800,65452068600,39700,39850,39850,39650,6375
20250227,112700,65198762150,39850,39800,39850,39750,1357
20250227,112600,65144755700,39750,39750,39800,39700,874
20250227,112500,65109978100,39700,39750,39800,39700,2810
20250227,112400,64998333850,39750,39750,39800,39700,2181
20250227,112300,64911638850,39750,39750,39750,39700,1281
20250227,112200,64860745550,39750,39700,39750,39700,908
20250227,112100,64824673950,39700,39750,39750,39700,1573
20250227,112000,64762205600,39750,39800,39800,39700,3161
20250227,111900,64636551700,39800,39850,39850,39750,6558
20250227,111800,64375572000,39850,39800,39850,39800,967
20250227,111700,64337046250,39850,39850,39850,39800,862
20250227,111600,64302707400,39850,39850,39850,39800,1033
20250227,111500,64261557550,39800,39850,39850,39800,1762
20250227,111400,64191416400,39850,39850,39900,39750,4397
20250227,111300,64016205600,39900,39900,39900,39850,659
20250227,111200,63989933250,39900,39900,39900,39800,3749
20250227,111100,63840484600,39900,39750,39900,39750,3933
20250227,111000,63683864550,39750,39650,39850,39650,5021
20250227,110900,63484389700,39650,39650,39650,39600,2398
20250227,110800,63389395050,39650,39600,39650,39600,2831
20250227,110700,63277266350,39650,39600,39650,39500,11926
20250227,110600,62805469950,39600,39650,39650,39600,2702
20250227,110500,62698405400,39650,39650,39700,39600,7699
20250227,110400,62393220050,39650,39750,39750,39650,3726
20250227,110300,62245342150,39750,39750,39750,39700,1047
20250227,110200,62203744200,39750,39700,39750,39700,2707
20250227,110100,62096239450,39700,39700,39750,39700,2631
20250227,110000,61991712000,39750,39700,39800,39700,5229
20250227,105900,61783872000,39750,39750,39750,39700,1226
20250227,105800,61735180900,39700,39700,39750,39700,2191
20250227,105700,61648122050,39750,39850,39900,39700,10658
20250227,105600,61223918400,39850,39900,39900,39850,2147
20250227,105500,61138292000,39900,39850,39900,39850,1078
20250227,105400,61095304500,39900,39800,39900,39800,2139
20250227,105300,61010097450,39850,39900,39900,39800,3213
20250227,105200,60882071950,39900,39850,39900,39800,1729
20250227,105100,60813157200,39850,39850,39900,39800,2869
20250227,105000,60698776150,39850,39900,39950,39800,10339
20250227,104900,60286784450,39950,39950,39950,39900,2356
20250227,104800,60192691100,39950,39900,39950,39850,3959
20250227,104700,60034630800,39900,39900,39950,39850,4782
20250227,104600,59843893350,39950,39950,40000,39900,9129
20250227,104500,59479343200,40000,39950,40050,39900,13502
20250227,104400,58939250450,39950,39900,39950,39850,7113
20250227,104300,58655267000,39850,39900,39900,39800,5384
20250227,104200,58440636900,39900,39850,39900,39800,10533
20250227,104100,58020686200,39850,39700,39850,39650,7804
20250227,104000,57710275050,39750,39650,39750,39550,8514
20250227,103900,57372731950,39650,39500,39700,39450,10302
20250227,103800,56965001800,39450,39550,39550,39450,3128
20250227,103700,56841505400,39500,39450,39600,39450,15634
20250227,103600,56223876300,39500,39400,39550,39400,18629
20250227,103500,55488809200,39400,39550,39650,39400,12773
20250227,103400,54984168850,39600,39550,39600,39450,15310
20250227,103300,54379399750,39500,39650,39650,39500,9746
20250227,103200,53993656750,39650,39600,39650,39550,13083
20250227,103100,53475581000,39600,39500,39700,39450,14281
20250227,103000,52910529200,39500,39550,39600,39450,28378
20250227,102900,51789493050,39600,39650,39700,39550,14461
20250227,102800,51216757250,39650,39650,39700,39450,54499
20250227,102700,49061835050,39600,39800,39800,39600,21362
20250227,102600,48213634250,39800,39850,39850,39800,8532
20250227,102500,47874035850,39850,40050,40050,39800,18387
20250227,102400,47140954150,40000,40150,40150,39950,11055
20250227,102300,46698245550,40100,40250,40250,40100,8514
20250227,102200,46356041400,40200,40200,40200,40150,2193
20250227,102100,46267926250,40150,40150,40200,40100,3750
20250227,102000,46117393600,40100,40100,40200,40000,5622
20250227,101900,45892041600,40000,40000,40100,39950,5611
20250227,101800,45667571450,39950,40150,40150,39950,13302
20250227,101700,45134603400,40150,40150,40150,40100,1489
20250227,101600,45074851000,40100,40050,40150,40000,9545
20250227,101500,44692359200,40050,40050,40050,40000,5394
20250227,101400,44476546550,40050,40000,40050,39950,7769
20250227,101300,44165839100,39950,40100,40150,39950,9053
20250227,101200,43803312650,40100,40200,40200,40100,2269
20250227,101100,43712195650,40200,40200,40250,40150,7379
20250227,101000,43415631650,40200,40150,40200,40150,4074
20250227,100900,43251967000,40150,40150,40250,40100,9011
20250227,100800,42889907200,40150,39850,40150,39850,19135
20250227,100700,42124853900,39900,39950,39950,39850,11697
20250227,100600,41658324600,39900,40000,40000,39600,61623
20250227,100500,39205837350,40000,40050,40150,39950,35091
20250227,100400,37801211850,40050,40150,40150,40050,20518
20250227,100300,36978361800,40150,40250,40250,40100,10762
20250227,100200,36546010200,40200,40200,40250,40200,3977
20250227,100100,36386063850,40250,40250,40300,40200,3437
20250227,100000,36247717400,40300,40350,40400,40150,16767
20250227,095900,35573021150,40350,40500,40600,40350,8983
20250227,095800,35209774750,40550,40550,40550,40450,6731
20250227,095700,34937185000,40450,40700,40700,40450,10261
20250227,095600,34520469900,40650,40550,40700,40500,9698
20250227,095500,34126827250,40550,40500,40600,40400,9366
20250227,095400,33747621750,40500,40500,40550,40400,10007
20250227,095300,33342673000,40500,40150,40550,40050,44892
20250227,095200,31537966600,40200,40200,40350,40050,27087
20250227,095100,30450234550,40350,40500,40550,40150,40576
20250227,095000,28816380150,40500,40550,40700,40450,16464
20250227,094900,28148716350,40600,40400,40600,40300,19124
20250227,094800,27376166450,40350,40500,40550,40350,17944
20250227,094700,26650522450,40500,40450,40500,40350,18427
20250227,094600,25905986400,40450,40250,40550,40250,28857
20250227,094500,24738808850,40300,40100,40350,39950,77891
20250227,094400,21614050300,40150,40700,40800,40100,38899
20250227,094300,20040158400,40700,41050,41050,40300,66692
20250227,094200,17329438600,41050,41000,41350,40900,26120
20250227,094100,16256426950,41000,41350,41500,41000,28208
20250227,094000,15093852550,41350,42000,42000,41250,26413
20250227,093900,13994265400,42000,42050,42100,41950,13993
20250227,093800,13406185700,42100,42200,42250,42050,10801
20250227,093700,12950983100,42250,42250,42300,42200,1852
20250227,093600,12872758700,42250,42250,42300,42250,1607
20250227,093500,12804862350,42250,42300,42300,42250,1741
20250227,093400,12731284600,42250,42300,42350,42250,2515
20250227,093300,12624906150,42300,42200,42400,42150,3946
20250227,093200,12457996050,42200,42250,42300,42200,2959
20250227,093100,12333060750,42250,42250,42300,42250,1609
20250227,093000,12265073750,42250,42150,42300,42150,3137
20250227,092900,12132722450,42150,42200,42250,42150,5337
20250227,092800,11907546250,42250,42250,42300,42150,8375
20250227,092700,11554116150,42250,42450,42500,42250,12308
20250227,092600,11032742100,42450,42500,42500,42450,1117
20250227,092500,10985317600,42500,42500,42550,42450,6201
20250227,092400,10721769150,42500,42550,42600,42500,4843
20250227,092300,10515707700,42550,42650,42650,42550,781
20250227,092200,10482449250,42650,42650,42650,42600,2589
20250227,092100,10372137400,42600,42550,42650,42550,2529
20250227,092000,10264406100,42550,42650,42650,42550,7911
20250227,091900,9927485300,42650,42650,42700,42600,2560
20250227,091800,9818295050,42650,42650,42700,42600,1301
20250227,091700,9762812250,42650,42900,42950,42650,7165
20250227,091600,9456561800,42900,43000,43000,42900,2292
20250227,091500,9358105850,43000,42600,43050,42600,14026
20250227,091400,8756601600,42600,42650,42700,42600,4618
20250227,091300,8559732400,42650,42750,42800,42650,2295
20250227,091200,8461733950,42750,42800,42800,42600,4996
20250227,091100,8248413150,42750,42900,42950,42750,17690
20250227,091000,7490065250,42900,42950,42950,42900,5340
20250227,090900,7260768600,42900,42900,42950,42850,5001
20250227,090800,7046226700,42900,42850,42950,42800,8750
20250227,090700,6671121500,42850,42650,42850,42650,6153
20250227,090600,6407811550,42700,42450,42700,42400,12833
20250227,090500,5862174100,42400,42450,42500,42400,6100
20250227,090400,5603366950,42450,42350,42450,42350,5696
20250227,090300,5361829100,42350,42600,42650,42350,25457
20250227,090200,4279431250,42600,42800,42850,42500,26302
20250227,090100,3158509000,42850,43000,43050,42800,14449
20250227,090000,2538833550,43000,43000,43100,42900,58562