KissMeData/192820/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,204000,20707622300,166000,166000,166000,166000,1517
20250226,203900,20707622300,166000,166000,166000,166000,0
20250226,203800,20707622300,166000,166000,166000,166000,0
20250226,203700,20707622300,166000,166000,166000,166000,0
20250226,203600,20707622300,166000,166000,166000,166000,0
20250226,203500,20707622300,166000,166000,166000,166000,0
20250226,203400,20707622300,166000,166000,166000,166000,0
20250226,203300,20707622300,166000,166000,166000,166000,0
20250226,203200,20707622300,166000,166000,166000,166000,0
20250226,203100,20707622300,166000,166000,166000,166000,0
20250226,203000,20707622300,166000,166000,166000,166000,0
20250226,202900,20707622300,166000,166000,166000,166000,0
20250226,202800,20707622300,166000,166000,166000,166000,0
20250226,202700,20707622300,166000,166000,166000,166000,0
20250226,202600,20707622300,166000,166000,166000,166000,0
20250226,202500,20707622300,166000,166000,166000,166000,0
20250226,202400,20707622300,166000,166000,166000,166000,0
20250226,202300,20707622300,166000,166000,166000,166000,0
20250226,202200,20707622300,166000,166000,166000,166000,0
20250226,202100,20707622300,166000,166000,166000,166000,0
20250226,202000,20707622300,166000,166000,166000,166000,0
20250226,201900,20707622300,166000,166000,166000,166000,0
20250226,201800,20707622300,166000,166000,166000,166000,0
20250226,201700,20707622300,166000,166000,166000,166000,0
20250226,201600,20707622300,166000,166000,166000,166000,0
20250226,201500,20707622300,166000,166000,166000,166000,0
20250226,201400,20707622300,166000,166000,166000,166000,0
20250226,201300,20707622300,166000,166000,166000,166000,0
20250226,201200,20707622300,166000,166000,166000,166000,0
20250226,201100,20707622300,166000,166000,166000,166000,0
20250226,201000,20707622300,166000,166000,166000,166000,1517
20250226,200900,20707622300,166000,166000,166000,166000,0
20250226,200800,20707622300,166000,166000,166000,166000,0
20250226,200700,20707622300,166000,166000,166000,166000,0
20250226,200600,20707622300,166000,166000,166000,166000,0
20250226,200500,20707622300,166000,166000,166000,166000,0
20250226,200400,20707622300,166000,166000,166000,166000,0
20250226,200300,20707622300,166000,166000,166000,166000,0
20250226,200200,20707622300,166000,166000,166000,166000,0
20250226,200100,20707622300,166000,166000,166000,166000,0
20250226,200000,20707622300,166000,166000,166000,166000,0
20250226,195900,20707622300,166000,166000,166000,166000,0
20250226,195800,20707622300,166000,166000,166000,166000,0
20250226,195700,20707622300,166000,166000,166000,166000,0
20250226,195600,20707622300,166000,166000,166000,166000,0
20250226,195500,20707622300,166000,166000,166000,166000,0
20250226,195400,20707622300,166000,166000,166000,166000,0
20250226,195300,20707622300,166000,166000,166000,166000,0
20250226,195200,20707622300,166000,166000,166000,166000,0
20250226,195100,20707622300,166000,166000,166000,166000,0
20250226,195000,20707622300,166000,166000,166000,166000,0
20250226,194900,20707622300,166000,166000,166000,166000,0
20250226,194800,20707622300,166000,166000,166000,166000,0
20250226,194700,20707622300,166000,166000,166000,166000,0
20250226,194600,20707622300,166000,166000,166000,166000,0
20250226,194500,20707622300,166000,166000,166000,166000,0
20250226,194400,20707622300,166000,166000,166000,166000,0
20250226,194300,20707622300,166000,166000,166000,166000,0
20250226,194200,20707622300,166000,166000,166000,166000,0
20250226,194100,20707622300,166000,166000,166000,166000,0
20250226,194000,20707622300,166000,166000,166000,166000,1517
20250226,193900,20707622300,166000,166000,166000,166000,0
20250226,193800,20707622300,166000,166000,166000,166000,0
20250226,193700,20707622300,166000,166000,166000,166000,0
20250226,193600,20707622300,166000,166000,166000,166000,0
20250226,193500,20707622300,166000,166000,166000,166000,0
20250226,193400,20707622300,166000,166000,166000,166000,0
20250226,193300,20707622300,166000,166000,166000,166000,0
20250226,193200,20707622300,166000,166000,166000,166000,0
20250226,193100,20707622300,166000,166000,166000,166000,0
20250226,193000,20707622300,166000,166000,166000,166000,0
20250226,192900,20707622300,166000,166000,166000,166000,0
20250226,192800,20707622300,166000,166000,166000,166000,0
20250226,192700,20707622300,166000,166000,166000,166000,0
20250226,192600,20707622300,166000,166000,166000,166000,0
20250226,192500,20707622300,166000,166000,166000,166000,0
20250226,192400,20707622300,166000,166000,166000,166000,0
20250226,192300,20707622300,166000,166000,166000,166000,0
20250226,192200,20707622300,166000,166000,166000,166000,0
20250226,192100,20707622300,166000,166000,166000,166000,0
20250226,192000,20707622300,166000,166000,166000,166000,0
20250226,191900,20707622300,166000,166000,166000,166000,0
20250226,191800,20707622300,166000,166000,166000,166000,0
20250226,191700,20707622300,166000,166000,166000,166000,0
20250226,191600,20707622300,166000,166000,166000,166000,0
20250226,191500,20707622300,166000,166000,166000,166000,0
20250226,191400,20707622300,166000,166000,166000,166000,0
20250226,191300,20707622300,166000,166000,166000,166000,0
20250226,191200,20707622300,166000,166000,166000,166000,0
20250226,191100,20707622300,166000,166000,166000,166000,0
20250226,191000,20707622300,166000,166000,166000,166000,1517
20250226,190900,20707622300,166000,166000,166000,166000,0
20250226,190800,20707622300,166000,166000,166000,166000,0
20250226,190700,20707622300,166000,166000,166000,166000,0
20250226,190600,20707622300,166000,166000,166000,166000,0
20250226,190500,20707622300,166000,166000,166000,166000,0
20250226,190400,20707622300,166000,166000,166000,166000,0
20250226,190300,20707622300,166000,166000,166000,166000,0
20250226,190200,20707622300,166000,166000,166000,166000,0
20250226,190100,20707622300,166000,166000,166000,166000,0
20250226,190000,20707622300,166000,166000,166000,166000,0
20250226,185900,20707622300,166000,166000,166000,166000,0
20250226,185800,20707622300,166000,166000,166000,166000,0
20250226,185700,20707622300,166000,166000,166000,166000,0
20250226,185600,20707622300,166000,166000,166000,166000,0
20250226,185500,20707622300,166000,166000,166000,166000,0
20250226,185400,20707622300,166000,166000,166000,166000,0
20250226,185300,20707622300,166000,166000,166000,166000,0
20250226,185200,20707622300,166000,166000,166000,166000,0
20250226,185100,20707622300,166000,166000,166000,166000,0
20250226,185000,20707622300,166000,166000,166000,166000,0
20250226,184900,20707622300,166000,166000,166000,166000,0
20250226,184800,20707622300,166000,166000,166000,166000,0
20250226,184700,20707622300,166000,166000,166000,166000,0
20250226,184600,20707622300,166000,166000,166000,166000,0
20250226,184500,20707622300,166000,166000,166000,166000,0
20250226,184400,20707622300,166000,166000,166000,166000,0
20250226,184300,20707622300,166000,166000,166000,166000,0
20250226,184200,20707622300,166000,166000,166000,166000,0
20250226,184100,20707622300,166000,166000,166000,166000,0
20250226,184000,20707622300,166000,166000,166000,166000,1517
20250226,183900,20707622300,166000,166000,166000,166000,0
20250226,183800,20707622300,166000,166000,166000,166000,0
20250226,183700,20707622300,166000,166000,166000,166000,0
20250226,183600,20707622300,166000,166000,166000,166000,0
20250226,183500,20707622300,166000,166000,166000,166000,0
20250226,183400,20707622300,166000,166000,166000,166000,0
20250226,183300,20707622300,166000,166000,166000,166000,0
20250226,183200,20707622300,166000,166000,166000,166000,0
20250226,183100,20707622300,166000,166000,166000,166000,0
20250226,183000,20707622300,166000,166000,166000,166000,0
20250226,182900,20707622300,166000,166000,166000,166000,0
20250226,182800,20707622300,166000,166000,166000,166000,0
20250226,182700,20707622300,166000,166000,166000,166000,0
20250226,182600,20707622300,166000,166000,166000,166000,0
20250226,182500,20707622300,166000,166000,166000,166000,0
20250226,182400,20707622300,166000,166000,166000,166000,0
20250226,182300,20707622300,166000,166000,166000,166000,0
20250226,182200,20707622300,166000,166000,166000,166000,0
20250226,182100,20707622300,166000,166000,166000,166000,0
20250226,182000,20707622300,166000,166000,166000,166000,0
20250226,181900,20707622300,166000,166000,166000,166000,0
20250226,181800,20707622300,166000,166000,166000,166000,0
20250226,181700,20707622300,166000,166000,166000,166000,0
20250226,181600,20707622300,166000,166000,166000,166000,0
20250226,181500,20707622300,166000,166000,166000,166000,0
20250226,181400,20707622300,166000,166000,166000,166000,0
20250226,181300,20707622300,166000,166000,166000,166000,0
20250226,181200,20707622300,166000,166000,166000,166000,0
20250226,181100,20707622300,166000,166000,166000,166000,0
20250226,181000,20707622300,166000,166000,166000,166000,1517
20250226,180900,20707622300,166000,166000,166000,166000,0
20250226,180800,20707622300,166000,166000,166000,166000,0
20250226,180700,20707622300,166000,166000,166000,166000,0
20250226,180600,20707622300,166000,166000,166000,166000,0
20250226,180500,20707622300,166000,166000,166000,166000,0
20250226,180400,20707622300,166000,166000,166000,166000,0
20250226,180300,20707622300,166000,166000,166000,166000,0
20250226,180200,20707622300,166000,166000,166000,166000,0
20250226,180100,20707622300,166000,166000,166000,166000,0
20250226,180000,20707622300,166000,166000,166000,166000,0
20250226,175900,20707622300,166000,166000,166000,166000,0
20250226,175800,20707622300,166000,166000,166000,166000,0
20250226,175700,20707622300,166000,166000,166000,166000,0
20250226,175600,20707622300,166000,166000,166000,166000,0
20250226,175500,20707622300,166000,166000,166000,166000,0
20250226,175400,20707622300,166000,166000,166000,166000,0
20250226,175300,20707622300,166000,166000,166000,166000,0
20250226,175200,20707622300,166000,166000,166000,166000,0
20250226,175100,20707622300,166000,166000,166000,166000,0
20250226,175000,20707622300,166000,166000,166000,166000,0
20250226,174900,20707622300,166000,166000,166000,166000,0
20250226,174800,20707622300,166000,166000,166000,166000,0
20250226,174700,20707622300,166000,166000,166000,166000,0
20250226,174600,20707622300,166000,166000,166000,166000,0
20250226,174500,20707622300,166000,166000,166000,166000,0
20250226,174400,20707622300,166000,166000,166000,166000,0
20250226,174300,20707622300,166000,166000,166000,166000,0
20250226,174200,20707622300,166000,166000,166000,166000,0
20250226,174100,20707622300,166000,166000,166000,166000,0
20250226,174000,20707622300,166000,166000,166000,166000,1517
20250226,173900,20707622300,166000,166000,166000,166000,0
20250226,173800,20707622300,166000,166000,166000,166000,0
20250226,173700,20707622300,166000,166000,166000,166000,0
20250226,173600,20707622300,166000,166000,166000,166000,0
20250226,173500,20707622300,166000,166000,166000,166000,0
20250226,173400,20707622300,166000,166000,166000,166000,0
20250226,173300,20707622300,166000,166000,166000,166000,0
20250226,173200,20707622300,166000,166000,166000,166000,0
20250226,173100,20707622300,166000,166000,166000,166000,0
20250226,173000,20707622300,166000,166000,166000,166000,0
20250226,172900,20707622300,166000,166000,166000,166000,0
20250226,172800,20707622300,166000,166000,166000,166000,0
20250226,172700,20707622300,166000,166000,166000,166000,0
20250226,172600,20707622300,166000,166000,166000,166000,0
20250226,172500,20707622300,166000,166000,166000,166000,0
20250226,172400,20707622300,166000,166000,166000,166000,0
20250226,172300,20707622300,166000,166000,166000,166000,0
20250226,172200,20707622300,166000,166000,166000,166000,0
20250226,172100,20707622300,166000,166000,166000,166000,0
20250226,172000,20707622300,166000,166000,166000,166000,0
20250226,171900,20707622300,166000,166000,166000,166000,0
20250226,171800,20707622300,166000,166000,166000,166000,0
20250226,171700,20707622300,166000,166000,166000,166000,0
20250226,171600,20707622300,166000,166000,166000,166000,0
20250226,171500,20707622300,166000,166000,166000,166000,0
20250226,171400,20707622300,166000,166000,166000,166000,0
20250226,171300,20707622300,166000,166000,166000,166000,0
20250226,171200,20707622300,166000,166000,166000,166000,0
20250226,171100,20707622300,166000,166000,166000,166000,0
20250226,171000,20707622300,166000,166000,166000,166000,1517
20250226,170900,20707622300,166000,166000,166000,166000,0
20250226,170800,20707622300,166000,166000,166000,166000,0
20250226,170700,20707622300,166000,166000,166000,166000,0
20250226,170600,20707622300,166000,166000,166000,166000,0
20250226,170500,20707622300,166000,166000,166000,166000,0
20250226,170400,20707622300,166000,166000,166000,166000,0
20250226,170300,20707622300,166000,166000,166000,166000,0
20250226,170200,20707622300,166000,166000,166000,166000,0
20250226,170100,20707622300,166000,166000,166000,166000,0
20250226,170000,20707622300,166000,166000,166000,166000,0
20250226,165900,20707622300,166000,166000,166000,166000,0
20250226,165800,20707622300,166000,166000,166000,166000,0
20250226,165700,20707622300,166000,166000,166000,166000,0
20250226,165600,20707622300,166000,166000,166000,166000,0
20250226,165500,20707622300,166000,166000,166000,166000,0
20250226,165400,20707622300,166000,166000,166000,166000,0
20250226,165300,20707622300,166000,166000,166000,166000,0
20250226,165200,20707622300,166000,166000,166000,166000,0
20250226,165100,20707622300,166000,166000,166000,166000,0
20250226,165000,20707622300,166000,166000,166000,166000,0
20250226,164900,20707622300,166000,166000,166000,166000,0
20250226,164800,20707622300,166000,166000,166000,166000,0
20250226,164700,20707622300,166000,166000,166000,166000,0
20250226,164600,20707622300,166000,166000,166000,166000,0
20250226,164500,20707622300,166000,166000,166000,166000,0
20250226,164400,20707622300,166000,166000,166000,166000,0
20250226,164300,20707622300,166000,166000,166000,166000,0
20250226,164200,20707622300,166000,166000,166000,166000,0
20250226,164100,20707622300,166000,166000,166000,166000,0
20250226,164000,20707622300,166000,166000,166000,166000,1517
20250226,163900,20707622300,166000,166000,166000,166000,0
20250226,163800,20707622300,166000,166000,166000,166000,0
20250226,163700,20707622300,166000,166000,166000,166000,0
20250226,163600,20707622300,166000,166000,166000,166000,0
20250226,163500,20707622300,166000,166000,166000,166000,0
20250226,163400,20707622300,166000,166000,166000,166000,0
20250226,163300,20707622300,166000,166000,166000,166000,0
20250226,163200,20707622300,166000,166000,166000,166000,0
20250226,163100,20707622300,166000,166000,166000,166000,0
20250226,163000,20707622300,166000,166000,166000,166000,0
20250226,162900,20707622300,166000,166000,166000,166000,0
20250226,162800,20707622300,166000,166000,166000,166000,0
20250226,162700,20707622300,166000,166000,166000,166000,0
20250226,162600,20707622300,166000,166000,166000,166000,0
20250226,162500,20707622300,166000,166000,166000,166000,0
20250226,162400,20707622300,166000,166000,166000,166000,0
20250226,162300,20707622300,166000,166000,166000,166000,0
20250226,162200,20707622300,166000,166000,166000,166000,0
20250226,162100,20707622300,166000,166000,166000,166000,0
20250226,162000,20707622300,166000,166000,166000,166000,0
20250226,161900,20707622300,166000,166000,166000,166000,0
20250226,161800,20707622300,166000,166000,166000,166000,0
20250226,161700,20707622300,166000,166000,166000,166000,0
20250226,161600,20707622300,166000,166000,166000,166000,0
20250226,161500,20707622300,166000,166000,166000,166000,0
20250226,161400,20707622300,166000,166000,166000,166000,0
20250226,161300,20707622300,166000,166000,166000,166000,0
20250226,161200,20707622300,166000,166000,166000,166000,0
20250226,161100,20707622300,166000,166000,166000,166000,0
20250226,161000,20707622300,166000,166000,166000,166000,1517
20250226,160900,20707622300,166000,166000,166000,166000,0
20250226,160800,20707622300,166000,166000,166000,166000,0
20250226,160700,20707622300,166000,166000,166000,166000,0
20250226,160600,20707622300,166000,166000,166000,166000,0
20250226,160500,20707622300,166000,166000,166000,166000,0
20250226,160400,20707622300,166000,166000,166000,166000,0
20250226,160300,20707622300,166000,166000,166000,166000,0
20250226,160200,20707622300,166000,166000,166000,166000,0
20250226,160100,20707622300,166000,166000,166000,166000,0
20250226,160000,20707622300,166000,166000,166000,166000,0
20250226,155900,20707622300,166000,166000,166000,166000,0
20250226,155800,20707622300,166000,166000,166000,166000,0
20250226,155700,20707622300,166000,166000,166000,166000,0
20250226,155600,20707622300,166000,166000,166000,166000,0
20250226,155500,20707622300,166000,166000,166000,166000,0
20250226,155400,20707622300,166000,166000,166000,166000,0
20250226,155300,20707622300,166000,166000,166000,166000,0
20250226,155200,20707622300,166000,166000,166000,166000,0
20250226,155100,20707622300,166000,166000,166000,166000,0
20250226,155000,20707622300,166000,166000,166000,166000,0
20250226,154900,20707622300,166000,166000,166000,166000,0
20250226,154800,20707622300,166000,166000,166000,166000,0
20250226,154700,20707622300,166000,166000,166000,166000,0
20250226,154600,20707622300,166000,166000,166000,166000,0
20250226,154500,20707622300,166000,166000,166000,166000,0
20250226,154400,20707622300,166000,166000,166000,166000,0
20250226,154300,20707622300,166000,166000,166000,166000,0
20250226,154200,20707622300,166000,166000,166000,166000,0
20250226,154100,20707622300,166000,166000,166000,166000,0
20250226,154000,20707622300,166000,166000,166000,166000,1517
20250226,153900,20707622300,166000,166000,166000,166000,0
20250226,153800,20707622300,166000,166000,166000,166000,0
20250226,153700,20707622300,166000,166000,166000,166000,0
20250226,153600,20707622300,166000,166000,166000,166000,0
20250226,153500,20707622300,166000,166000,166000,166000,0
20250226,153400,20707622300,166000,166000,166000,166000,0
20250226,153300,20707622300,166000,166000,166000,166000,0
20250226,153200,20707622300,166000,166000,166000,166000,0
20250226,153100,20707622300,166000,166000,166000,166000,0
20250226,153000,20707622300,166000,166000,166000,166000,1517
20250226,152900,20455800300,166100,166100,166100,166100,0
20250226,152800,20455800300,166100,166100,166100,166100,0
20250226,152700,20455800300,166100,166100,166100,166100,0
20250226,152600,20455800300,166100,166100,166100,166100,0
20250226,152500,20455800300,166100,166100,166100,166100,0
20250226,152400,20455800300,166100,166100,166100,166100,0
20250226,152300,20455800300,166100,166100,166100,166100,0
20250226,152200,20455800300,166100,166100,166100,166100,0
20250226,152100,20455800300,166100,166100,166100,166100,0
20250226,152000,20455800300,166100,166100,166100,166100,0
20250226,151900,20455800300,166100,165900,166100,165800,284
20250226,151800,20408666400,165800,165800,165900,165600,285
20250226,151700,20361422100,165800,165800,165900,165800,201
20250226,151600,20328092400,165800,166000,166100,165700,379
20250226,151500,20265219500,165700,166000,166200,165700,400
20250226,151400,20198856600,166000,166100,166200,165800,189
20250226,151300,20167475100,166100,166000,166600,165800,517
20250226,151200,20081608900,166000,166300,166300,166000,126
20250226,151100,20060680400,166200,166200,166400,166200,743
20250226,151000,19937095200,166100,165800,166200,165800,406
20250226,150900,19869742800,165900,166100,166100,165800,206
20250226,150800,19835553300,166100,166000,166200,166000,251
20250226,150700,19793864500,166000,166200,166300,166000,169
20250226,150600,19765791100,166400,166000,166400,166000,852
20250226,150500,19624177600,166100,166100,166100,166000,74
20250226,150400,19611891600,166100,166100,166100,166000,96
20250226,150300,19595948400,166100,166100,166200,165900,278
20250226,150200,19549788500,166100,166000,166100,166000,104
20250226,150100,19532520600,166000,166100,166100,166000,78
20250226,150000,19519570700,166100,166100,166200,165900,1120
20250226,145900,19333617800,166200,166100,166200,166000,72
20250226,145800,19321656100,166000,166200,166200,166000,168
20250226,145700,19293744300,166100,166200,166200,166100,16
20250226,145600,19291086400,166300,166300,166300,166100,266
20250226,145500,19246878400,166200,166200,166300,166200,134
20250226,145400,19224606300,166300,166200,166300,166200,64
20250226,145300,19213965100,166300,166100,166300,166100,71
20250226,145200,19202161000,166300,166000,166300,166000,196
20250226,145100,19169602900,166100,165800,166100,165800,306
20250226,145000,19118825400,165900,166000,166000,165800,320
20250226,144900,19065739400,166000,166000,166100,165900,225
20250226,144800,19028389400,166100,166100,166100,166000,72
20250226,144700,19016434000,166000,166000,166000,165900,176
20250226,144600,18987225000,166000,166000,166100,165900,73
20250226,144500,18975105500,166000,166000,166200,165900,244
20250226,144400,18934594800,166100,166200,166200,166000,44
20250226,144300,18927286600,166000,166200,166200,166000,151
20250226,144200,18902210600,166300,166200,166300,166000,118
20250226,144100,18882609000,166200,166200,166300,166200,185
20250226,144000,18851852600,166300,166200,166400,166100,115
20250226,143900,18832736200,166100,166200,166200,166100,100
20250226,143800,18816120500,166100,166300,166300,166100,586
20250226,143700,18718704500,166300,166400,166400,166300,106
20250226,143600,18701068700,166400,166400,166400,166300,63
20250226,143500,18690586200,166400,166400,166400,166300,122
20250226,143400,18670291100,166400,166300,166400,166300,60
20250226,143300,18660310800,166300,166400,166400,166300,77
20250226,143200,18647501400,166300,166300,166400,166300,28
20250226,143100,18642843100,166300,166300,166400,166300,40
20250226,143000,18636187800,166400,166300,166400,166200,62
20250226,142900,18625875800,166200,166300,166400,166200,391
20250226,142800,18560854100,166400,166400,166500,166400,89
20250226,142700,18546044100,166400,166400,166500,166300,68
20250226,142600,18534726000,166400,166300,166400,166300,69
20250226,142500,18523244600,166300,166300,166500,166300,444
20250226,142400,18449363500,166400,166300,166400,166300,113
20250226,142300,18430564700,166400,166300,166400,166200,630
20250226,142200,18325793400,166200,166200,166300,166200,67
20250226,142100,18314655500,166200,166100,166300,166100,331
20250226,142000,18259642400,166100,166100,166200,166100,47
20250226,141900,18251834200,166200,166200,166200,166100,38
20250226,141800,18245519900,166200,166100,166200,166000,259
20250226,141700,18202485800,166100,166000,166200,166000,115
20250226,141600,18183384500,166000,166100,166100,166000,142
20250226,141500,18159800500,166000,166100,166200,166000,190
20250226,141400,18128235400,166100,166100,166100,166000,69
20250226,141300,18116775800,165900,166100,166100,165900,156
20250226,141200,18090882800,166000,166200,166200,166000,187
20250226,141100,18059819100,166200,166100,166200,166100,18
20250226,141000,18056828100,166000,165900,166100,165900,140
20250226,140900,18033582300,165900,166000,166000,165900,17
20250226,140800,18030760900,165900,166200,166200,165900,218
20250226,140700,17994539300,166000,166100,166100,166000,230
20250226,140600,17956351500,166100,166100,166100,166000,49
20250226,140500,17948213300,166000,166100,166100,166000,56
20250226,140400,17938916300,165900,166000,166000,165900,62
20250226,140300,17928624700,166000,165900,166000,165900,34
20250226,140200,17922983000,165800,165800,165900,165800,121
20250226,140100,17902912900,165800,165900,165900,165800,15
20250226,140000,17900424800,165800,165900,166000,165800,141
20250226,135900,17877033600,165900,165900,166000,165900,113
20250226,135800,17858285800,165900,165900,166000,165900,69
20250226,135700,17846834000,165900,166100,166100,165900,71
20250226,135600,17835048400,166100,165900,166100,165900,150
20250226,135500,17810155300,165800,166000,166000,165600,915
20250226,135400,17658363600,166000,166200,166200,166000,91
20250226,135300,17643249300,166100,166200,166200,166100,111
20250226,135200,17624811400,166100,166100,166200,166000,150
20250226,135100,17599897300,166000,166100,166100,166000,35
20250226,135000,17594085600,166000,166000,166100,166000,40
20250226,134900,17587444400,166100,165900,166100,165900,95
20250226,134800,17571667700,165900,166000,166100,165900,378
20250226,134700,17508920800,166100,166100,166200,166100,147
20250226,134600,17484500200,166100,166100,166200,166100,56
20250226,134500,17475197600,166100,166100,166200,166000,93
20250226,134400,17459750900,166100,166000,166200,166000,49
20250226,134300,17451614300,166000,166000,166100,165900,102
20250226,134200,17434676000,166000,166100,166100,165900,632
20250226,134100,17329746800,166100,166100,166200,166100,76
20250226,134000,17317119800,166200,166100,166200,166100,20
20250226,133900,17313796700,166100,166200,166200,166100,152
20250226,133800,17288543300,166100,166200,166200,166100,25
20250226,133700,17284388400,166100,166100,166200,166100,44
20250226,133600,17277076800,166200,166200,166200,166100,25
20250226,133500,17272922900,166200,166100,166200,166100,36
20250226,133400,17266939800,166000,166200,166200,166000,81
20250226,133300,17253485600,166200,166000,166200,166000,39
20250226,133200,17247007200,166100,166000,166100,165900,59
20250226,133100,17237209000,166000,165900,166000,165900,141
20250226,133000,17213809400,166000,166000,166000,165900,104
20250226,132900,17196545800,166000,166000,166200,165900,91
20250226,132800,17181422500,166200,166300,166600,166000,1133
20250226,132700,16993111000,166300,166000,166400,165900,1060
20250226,132600,16817013600,166000,166100,166200,166000,790
20250226,132500,16685801300,166100,166100,166200,166100,146
20250226,132400,16661545400,166200,166200,166200,166100,35
20250226,132300,16655729800,166100,166200,166200,166100,55
20250226,132200,16646589400,166100,166200,166200,166100,37
20250226,132100,16640443500,166200,166200,166200,166100,23
20250226,132000,16636621000,166100,166100,166200,166100,122
20250226,131900,16616350700,166100,166200,166200,166100,18
20250226,131800,16613359500,166200,166000,166200,166000,97
20250226,131700,16597251300,166000,166000,166100,166000,38
20250226,131600,16590940700,166000,166100,166100,166000,243
20250226,131500,16550586400,166200,166300,166400,166100,139
20250226,131400,16527477800,166300,166100,166300,166000,109
20250226,131300,16509371500,166100,166400,166500,166000,124
20250226,131200,16488739000,166500,166300,166600,166200,695
20250226,131100,16373080700,166300,166000,166300,165900,1827
20250226,131000,16069742600,166000,165900,166000,165900,133
20250226,130900,16047670100,166000,165900,166000,165900,34
20250226,130800,16042027800,165900,165900,166000,165900,51
20250226,130700,16033563100,165800,165800,165800,165700,111
20250226,130600,16015162600,165800,166000,166000,165700,113
20250226,130500,15996407700,166000,166100,166100,166000,52
20250226,130400,15987774600,166100,166000,166100,165600,153
20250226,130300,15962382800,166000,166100,166100,166000,63
20250226,130200,15951924400,166000,166100,166100,166000,198
20250226,130100,15919050200,166100,166000,166100,165900,255
20250226,130000,15876719500,166100,166100,166200,166000,125
20250226,125900,15855960600,166100,166000,166100,166000,57
20250226,125800,15846498400,166100,166000,166100,166000,64
20250226,125700,15835874300,166000,166000,166200,166000,70
20250226,125600,15824250800,166000,165900,166100,165900,109
20250226,125500,15806157300,165800,166400,166400,165800,701
20250226,125400,15689753700,166400,166600,166600,166400,151
20250226,125300,15664615600,166600,166600,166600,166500,58
20250226,125200,15654957600,166600,166500,166600,166500,4
20250226,125100,15654291400,166600,166700,166700,166500,100
20250226,125000,15637631100,166600,166600,166700,166600,18
20250226,124900,15634631100,166500,166500,166500,166400,164
20250226,124800,15607331200,166400,166400,166500,166400,74
20250226,124700,15595011400,166500,166600,166600,166400,168
20250226,124600,15567031000,166600,166700,166700,166500,115
20250226,124500,15547871800,166700,166700,166700,166600,100
20250226,124400,15531202400,166700,166700,166700,166600,9
20250226,124300,15529702300,166600,166600,166800,166500,95
20250226,124200,15513872900,166600,166600,166700,166600,101
20250226,124100,15497044300,166500,166600,166600,166500,116
20250226,124000,15477726800,166600,166500,166600,166500,43
20250226,123900,15470566700,166500,166500,166600,166400,318
20250226,123800,15417604000,166500,166700,166700,166300,108
20250226,123700,15399613700,166600,166500,166700,166500,198
20250226,123600,15366631600,166400,166400,166500,166200,273
20250226,123500,15321223300,166400,166500,166500,166400,71
20250226,123400,15309402700,166500,166600,166600,166500,52
20250226,123300,15300744500,166500,166600,166800,166500,73
20250226,123200,15288586100,166600,166600,166600,166500,58
20250226,123100,15278928700,166600,166600,166900,166500,80
20250226,123000,15265590400,166700,166600,166700,166500,80
20250226,122900,15252258200,166500,166700,166800,166400,240
20250226,122800,15212265500,166700,166800,166800,166500,339
20250226,122700,15155776000,166700,166300,166800,166300,545
20250226,122600,15065037200,166400,166300,166400,166200,131
20250226,122500,15043252000,166300,166300,166300,166000,156
20250226,122400,15017324900,166300,166300,166300,166200,15
20250226,122300,15014831200,166200,166400,166400,166200,220
20250226,122200,14978223400,166300,166300,166300,166300,74
20250226,122100,14965917200,166200,166100,166300,165900,193
20250226,122000,14933858000,165900,165900,166300,165800,177
20250226,121900,14904462200,165800,165900,165900,165700,88
20250226,121800,14889871000,166100,166100,166200,165900,223
20250226,121700,14852837700,166100,166200,166300,166100,84
20250226,121600,14838873300,166200,166200,166300,166100,162
20250226,121500,14811947700,166100,165800,166100,165800,392
20250226,121400,14746913400,165800,165800,165800,165800,87
20250226,121300,14732488800,165800,165800,165800,165700,20
20250226,121200,14729174000,165600,165600,165800,165500,245
20250226,121100,14688601200,165300,165600,165600,165300,79
20250226,121000,14675530200,165500,165500,165600,165400,167
20250226,120900,14647888700,165500,165500,165600,165300,257
20250226,120800,14605355500,165500,165500,165600,165500,99
20250226,120700,14588965700,165500,165500,165600,165500,79
20250226,120600,14575890200,165600,165600,165600,165500,66
20250226,120500,14564963200,165600,165500,165600,165500,42
20250226,120400,14558011200,165600,165500,165600,165500,137
20250226,120300,14535331900,165500,165300,165500,165300,92
20250226,120200,14520116800,165400,165300,165400,165300,103
20250226,120100,14503087100,165300,165400,165400,165300,27
20250226,120000,14498622900,165300,165500,165500,165300,180
20250226,115900,14468848500,165500,165200,165500,165100,233
20250226,115800,14430342200,165200,165300,165300,165200,53
20250226,115700,14421582400,165300,165300,165300,165200,5
20250226,115600,14420756200,165300,165300,165300,165200,100
20250226,115500,14404229200,165200,165400,165400,165200,17
20250226,115400,14401420000,165200,165500,165500,165200,183
20250226,115300,14371164600,165500,165400,165500,165400,42
20250226,115200,14364214500,165500,165500,165500,165500,10
20250226,115100,14362559500,165300,165400,165400,165300,163
20250226,115000,14335612800,165500,165500,165500,165400,79
20250226,114900,14322544800,165500,165200,165500,165200,191
20250226,114800,14290951700,165200,165400,165400,165200,84
20250226,114700,14277059400,165500,165500,165500,165200,63
20250226,114600,14266645800,165400,165400,165500,165300,133
20250226,114500,14244647300,165300,165400,165400,165200,59
20250226,114400,14234892800,165200,165400,165400,165200,144
20250226,114300,14211092400,165300,165300,165300,165200,83
20250226,114200,14197372800,165300,165200,165300,165000,404
20250226,114100,14130654200,165200,165200,165200,165100,101
20250226,114000,14113969300,165200,165200,165200,165000,211
20250226,113900,14079123300,165200,165000,165400,164900,191
20250226,113800,14047590000,165100,165100,165100,165000,20
20250226,113700,14044288900,165100,165000,165100,164900,332
20250226,113600,13989491500,165000,165300,165300,165000,114
20250226,113500,13970667800,165300,165000,165400,165000,357
20250226,113400,13911702000,165000,164800,165000,164800,46
20250226,113300,13904119200,164800,164800,164800,164700,109
20250226,113200,13886161800,164800,164800,164800,164700,16
20250226,113100,13883525100,164900,165100,165100,164700,146
20250226,113000,13859433900,165100,164800,165400,164800,45
20250226,112900,13851997600,164700,165300,165400,164700,141
20250226,112800,13828729000,165300,164800,165300,164700,317
20250226,112700,13776460400,164800,164700,164900,164700,49
20250226,112600,13768385100,164500,164700,164800,164500,215
20250226,112500,13732995900,164800,164600,164900,164600,106
20250226,112400,13715540300,164600,164600,164600,164500,298
20250226,112300,13666512600,164500,164600,164900,164500,390
20250226,112200,13602303200,164700,164500,164700,164500,151
20250226,112100,13577442700,164700,164900,164900,164500,897
20250226,112000,13429740200,164900,164900,164900,164800,61
20250226,111900,13419682200,164900,165300,165300,164800,651
20250226,111800,13312254300,165300,165300,165300,165200,116
20250226,111700,13293089700,165300,165400,165400,165300,105
20250226,111600,13275732300,165400,165300,165400,165200,243
20250226,111500,13235574000,165400,165400,165400,165300,126
20250226,111400,13214740900,165400,165300,165500,165200,175
20250226,111300,13185799500,165300,165400,165400,165200,70
20250226,111200,13174229500,165400,165300,165400,165300,92
20250226,111100,13159018300,165400,165300,165400,165300,15
20250226,111000,13156538700,165300,165300,165500,165200,399
20250226,110900,13090573700,165300,165300,165400,165300,116
20250226,110800,13071398700,165300,165500,165500,165300,180
20250226,110700,13041620500,165400,165400,165500,165400,20
20250226,110600,13038312400,165400,165400,165500,165300,59
20250226,110500,13028553900,165300,165500,165500,165300,128
20250226,110400,13007387800,165500,165200,165500,165200,58
20250226,110300,12997796100,165300,165300,165300,165200,88
20250226,110200,12983255400,165300,165500,165500,165200,279
20250226,110100,12937134700,165500,165200,165600,165200,451
20250226,110000,12862577600,165200,165400,165500,165200,371
20250226,105900,12801230800,165400,165700,165700,165400,136
20250226,105800,12778707600,165800,165800,166000,165800,117
20250226,105700,12759304400,165800,165700,165800,165700,84
20250226,105600,12745384000,165800,165600,165800,165600,7
20250226,105500,12744223800,165700,165800,165800,165700,72
20250226,105400,12732290800,165800,166000,166100,165800,72
20250226,105300,12720343800,165900,166000,166100,165900,85
20250226,105200,12706232200,165900,166000,166100,165900,100
20250226,105100,12689639400,166000,166100,166100,165900,93
20250226,105000,12674201100,166100,166000,166200,166000,48
20250226,104900,12666229000,166000,165900,166100,165900,51
20250226,104800,12657763100,166000,166000,166100,165900,43
20250226,104700,12650625400,166100,165600,166100,165600,212
20250226,104600,12615467100,165600,165800,166100,165600,238
20250226,104500,12576017500,165800,165800,166100,165800,96
20250226,104400,12560087100,165800,165800,165800,165700,27
20250226,104300,12555611000,165800,165600,165900,165600,462
20250226,104200,12479066800,165600,165600,165600,165300,42
20250226,104100,12472119600,165600,165600,165600,165500,158
20250226,104000,12445959400,165600,165500,165700,165300,85
20250226,103900,12431892100,165500,165600,165600,165400,131
20250226,103800,12410202000,165800,165400,165800,165400,67
20250226,103700,12399115900,165400,165300,165400,165300,91
20250226,103600,12384068800,165400,165400,165500,165200,258
20250226,103500,12341410000,165400,165500,165600,165400,110
20250226,103400,12323202600,165600,165400,165600,165400,11
20250226,103300,12321381400,165300,165800,165800,165300,158
20250226,103200,12295218900,165600,165700,165800,165600,85
20250226,103100,12281130500,165800,165900,165900,165700,48
20250226,103000,12273168800,165700,166200,166200,165600,75
20250226,102900,12260732800,165600,166000,166100,165600,191
20250226,102800,12229030100,166000,166000,166000,165600,250
20250226,102700,12187557900,166000,166000,166000,165900,73
20250226,102600,12175440500,165900,165900,165900,165800,56
20250226,102500,12166150800,165900,166000,166000,165700,138
20250226,102400,12143269800,166000,165700,166000,165200,543
20250226,102300,12053404400,165900,166000,166100,165600,201
20250226,102200,12020048900,166000,166000,166000,165900,62
20250226,102100,12009761700,165900,166000,166000,165500,91
20250226,102000,11994663600,166000,165700,166000,165600,169
20250226,101900,11966666400,165700,165500,165900,165500,238
20250226,101800,11927211500,165500,165700,166100,165500,242
20250226,101700,11887085500,165700,165700,165900,165700,95
20250226,101600,11871334100,165700,165500,165700,165500,97
20250226,101500,11855267700,165500,165000,165600,165000,177
20250226,101400,11826013600,165200,165200,165200,164900,356
20250226,101300,11767267400,165100,165200,165200,165000,141
20250226,101200,11743986000,165000,165100,165300,164700,1456
20250226,101100,11503805400,165100,165200,165300,165100,219
20250226,101000,11467627200,165300,165600,165900,165300,727
20250226,100900,11347320800,165600,165500,165600,165500,353
20250226,100800,11288868400,165600,165500,165600,165500,80
20250226,100700,11275626600,165600,165500,165900,165500,274
20250226,100600,11230235800,165900,165400,165900,165300,429
20250226,100500,11159198000,165400,165500,166000,165300,381
20250226,100400,11096094300,166100,165900,166100,165400,1031
20250226,100300,10925336800,165800,165700,166200,165700,142
20250226,100200,10901777400,165700,165800,165900,165500,254
20250226,100100,10859686400,165800,166600,166600,165400,1028
20250226,100000,10689197100,166400,167000,167100,166400,499
20250226,095900,10606096400,166600,166200,167200,166200,208
20250226,095800,10571504000,166300,166900,167200,166000,649
20250226,095700,10463530100,166900,167500,167900,166900,572
20250226,095600,10367819400,167600,167800,167900,167500,137
20250226,095500,10344851500,167800,167400,167800,167300,568
20250226,095400,10249750400,167400,167600,167800,167400,147
20250226,095300,10225106300,167600,167800,167800,167000,258
20250226,095200,10181891700,167700,167500,167800,167400,321
20250226,095100,10128110300,167600,167700,167700,167500,126
20250226,095000,10106994000,167700,167700,167800,167600,333
20250226,094900,10051158400,167700,168300,168400,167700,321
20250226,094800,9997270600,168300,168400,168500,167800,412
20250226,094700,9927929500,168300,168300,168400,168300,448
20250226,094600,9852511800,168300,167800,168400,167800,1996
20250226,094500,9516990800,167800,167400,167800,167400,844
20250226,094400,9375532500,167300,167100,167400,166800,895
20250226,094300,9225976200,167200,167400,167400,167100,353
20250226,094200,9166942200,167300,167200,167400,167200,437
20250226,094100,9093849000,167200,166800,167200,166800,1010
20250226,094000,8925171100,166900,166700,167000,166700,290
20250226,093900,8876820500,167000,166800,167000,166700,633
20250226,093800,8771241200,166800,167000,167000,166800,231
20250226,093700,8732700100,167000,167100,167100,167000,272
20250226,093600,8687264600,167000,167100,167100,166900,276
20250226,093500,8641170600,167100,167000,167100,166900,277
20250226,093400,8594922000,166900,166800,166900,166600,214
20250226,093300,8559252800,166800,166600,167100,166600,449
20250226,093200,8484364000,166500,166100,166800,165400,920
20250226,093100,8331508000,166100,167200,167500,166000,1601
20250226,093000,8064293700,167000,167500,167500,167000,2131
20250226,092900,7707594000,167500,166800,167600,166800,3391
20250226,092800,7140122800,166800,167100,167200,166600,1149
20250226,092700,6948394800,167200,166700,167200,166600,811
20250226,092600,6813055300,166700,166500,166700,166400,252
20250226,092500,6771074700,166600,167100,167200,166600,848
20250226,092400,6629580700,167200,167300,167400,166800,822
20250226,092300,6492211500,167300,167100,167300,166900,283
20250226,092200,6444912200,167100,166500,167100,166500,1801
20250226,092100,6144568600,166400,166300,166500,166100,662
20250226,092000,6034421200,166300,165800,166500,165400,1619
20250226,091900,5765496900,166000,165600,166200,165500,2465
20250226,091800,5356461900,165500,165300,165900,165300,128
20250226,091700,5335249300,165200,165300,166000,165000,1033
20250226,091600,5164406200,165400,165500,165500,165200,310
20250226,091500,5113170400,165500,166200,166200,165300,1293
20250226,091400,4898755200,166200,166000,166200,165800,630
20250226,091300,4794180000,166100,166200,166200,165800,3503
20250226,091200,4212631500,166100,166600,166600,166100,592
20250226,091100,4114226000,166600,167000,167000,166100,1579
20250226,091000,3851150300,167100,167200,167400,166800,909
20250226,090900,3699299100,167200,167400,167600,167100,316
20250226,090800,3646414300,167400,167200,167600,166700,1033
20250226,090700,3473992100,166800,168300,168300,166800,1151
20250226,090600,3281277100,167500,167600,168500,167100,5888
20250226,090500,2293572300,167600,167000,167600,166500,1492
20250226,090400,2044032900,167100,165500,167300,165300,2324
20250226,090300,1656760700,165500,166000,166000,165300,449
20250226,090200,1582339500,166000,165200,166000,164500,1786
20250226,090100,1286986100,165500,166100,166700,165400,3176
20250226,090000,759406600,166700,166000,167000,166000,4025