KissMeData/240810/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,205600,17288059550,26000,26000,26000,26000,8894
20250227,205500,17288059550,26000,26000,26000,26000,0
20250227,205400,17288059550,26000,26000,26000,26000,0
20250227,205300,17288059550,26000,26000,26000,26000,0
20250227,205200,17288059550,26000,26000,26000,26000,0
20250227,205100,17288059550,26000,26000,26000,26000,0
20250227,205000,17288059550,26000,26000,26000,26000,0
20250227,204900,17288059550,26000,26000,26000,26000,0
20250227,204800,17288059550,26000,26000,26000,26000,0
20250227,204700,17288059550,26000,26000,26000,26000,0
20250227,204600,17288059550,26000,26000,26000,26000,0
20250227,204500,17288059550,26000,26000,26000,26000,0
20250227,204400,17288059550,26000,26000,26000,26000,0
20250227,204300,17288059550,26000,26000,26000,26000,0
20250227,204200,17288059550,26000,26000,26000,26000,0
20250227,204100,17288059550,26000,26000,26000,26000,0
20250227,204000,17288059550,26000,26000,26000,26000,0
20250227,203900,17288059550,26000,26000,26000,26000,0
20250227,203800,17288059550,26000,26000,26000,26000,0
20250227,203700,17288059550,26000,26000,26000,26000,0
20250227,203600,17288059550,26000,26000,26000,26000,0
20250227,203500,17288059550,26000,26000,26000,26000,0
20250227,203400,17288059550,26000,26000,26000,26000,0
20250227,203300,17288059550,26000,26000,26000,26000,0
20250227,203200,17288059550,26000,26000,26000,26000,0
20250227,203100,17288059550,26000,26000,26000,26000,0
20250227,203000,17288059550,26000,26000,26000,26000,0
20250227,202900,17288059550,26000,26000,26000,26000,0
20250227,202800,17288059550,26000,26000,26000,26000,0
20250227,202700,17288059550,26000,26000,26000,26000,0
20250227,202600,17288059550,26000,26000,26000,26000,8894
20250227,202500,17288059550,26000,26000,26000,26000,0
20250227,202400,17288059550,26000,26000,26000,26000,0
20250227,202300,17288059550,26000,26000,26000,26000,0
20250227,202200,17288059550,26000,26000,26000,26000,0
20250227,202100,17288059550,26000,26000,26000,26000,0
20250227,202000,17288059550,26000,26000,26000,26000,0
20250227,201900,17288059550,26000,26000,26000,26000,0
20250227,201800,17288059550,26000,26000,26000,26000,0
20250227,201700,17288059550,26000,26000,26000,26000,0
20250227,201600,17288059550,26000,26000,26000,26000,0
20250227,201500,17288059550,26000,26000,26000,26000,0
20250227,201400,17288059550,26000,26000,26000,26000,0
20250227,201300,17288059550,26000,26000,26000,26000,0
20250227,201200,17288059550,26000,26000,26000,26000,0
20250227,201100,17288059550,26000,26000,26000,26000,0
20250227,201000,17288059550,26000,26000,26000,26000,0
20250227,200900,17288059550,26000,26000,26000,26000,0
20250227,200800,17288059550,26000,26000,26000,26000,0
20250227,200700,17288059550,26000,26000,26000,26000,0
20250227,200600,17288059550,26000,26000,26000,26000,0
20250227,200500,17288059550,26000,26000,26000,26000,0
20250227,200400,17288059550,26000,26000,26000,26000,0
20250227,200300,17288059550,26000,26000,26000,26000,0
20250227,200200,17288059550,26000,26000,26000,26000,0
20250227,200100,17288059550,26000,26000,26000,26000,0
20250227,200000,17288059550,26000,26000,26000,26000,0
20250227,195900,17288059550,26000,26000,26000,26000,0
20250227,195800,17288059550,26000,26000,26000,26000,0
20250227,195700,17288059550,26000,26000,26000,26000,0
20250227,195600,17288059550,26000,26000,26000,26000,8894
20250227,195500,17288059550,26000,26000,26000,26000,0
20250227,195400,17288059550,26000,26000,26000,26000,0
20250227,195300,17288059550,26000,26000,26000,26000,0
20250227,195200,17288059550,26000,26000,26000,26000,0
20250227,195100,17288059550,26000,26000,26000,26000,0
20250227,195000,17288059550,26000,26000,26000,26000,0
20250227,194900,17288059550,26000,26000,26000,26000,0
20250227,194800,17288059550,26000,26000,26000,26000,0
20250227,194700,17288059550,26000,26000,26000,26000,0
20250227,194600,17288059550,26000,26000,26000,26000,0
20250227,194500,17288059550,26000,26000,26000,26000,0
20250227,194400,17288059550,26000,26000,26000,26000,0
20250227,194300,17288059550,26000,26000,26000,26000,0
20250227,194200,17288059550,26000,26000,26000,26000,0
20250227,194100,17288059550,26000,26000,26000,26000,0
20250227,194000,17288059550,26000,26000,26000,26000,0
20250227,193900,17288059550,26000,26000,26000,26000,0
20250227,193800,17288059550,26000,26000,26000,26000,0
20250227,193700,17288059550,26000,26000,26000,26000,0
20250227,193600,17288059550,26000,26000,26000,26000,0
20250227,193500,17288059550,26000,26000,26000,26000,0
20250227,193400,17288059550,26000,26000,26000,26000,0
20250227,193300,17288059550,26000,26000,26000,26000,0
20250227,193200,17288059550,26000,26000,26000,26000,0
20250227,193100,17288059550,26000,26000,26000,26000,0
20250227,193000,17288059550,26000,26000,26000,26000,0
20250227,192900,17288059550,26000,26000,26000,26000,0
20250227,192800,17288059550,26000,26000,26000,26000,0
20250227,192700,17288059550,26000,26000,26000,26000,0
20250227,192600,17288059550,26000,26000,26000,26000,8894
20250227,192500,17288059550,26000,26000,26000,26000,0
20250227,192400,17288059550,26000,26000,26000,26000,0
20250227,192300,17288059550,26000,26000,26000,26000,0
20250227,192200,17288059550,26000,26000,26000,26000,0
20250227,192100,17288059550,26000,26000,26000,26000,0
20250227,192000,17288059550,26000,26000,26000,26000,0
20250227,191900,17288059550,26000,26000,26000,26000,0
20250227,191800,17288059550,26000,26000,26000,26000,0
20250227,191700,17288059550,26000,26000,26000,26000,0
20250227,191600,17288059550,26000,26000,26000,26000,0
20250227,191500,17288059550,26000,26000,26000,26000,0
20250227,191400,17288059550,26000,26000,26000,26000,0
20250227,191300,17288059550,26000,26000,26000,26000,0
20250227,191200,17288059550,26000,26000,26000,26000,0
20250227,191100,17288059550,26000,26000,26000,26000,0
20250227,191000,17288059550,26000,26000,26000,26000,0
20250227,190900,17288059550,26000,26000,26000,26000,0
20250227,190800,17288059550,26000,26000,26000,26000,0
20250227,190700,17288059550,26000,26000,26000,26000,0
20250227,190600,17288059550,26000,26000,26000,26000,0
20250227,190500,17288059550,26000,26000,26000,26000,0
20250227,190400,17288059550,26000,26000,26000,26000,0
20250227,190300,17288059550,26000,26000,26000,26000,0
20250227,190200,17288059550,26000,26000,26000,26000,0
20250227,190100,17288059550,26000,26000,26000,26000,0
20250227,190000,17288059550,26000,26000,26000,26000,0
20250227,185900,17288059550,26000,26000,26000,26000,0
20250227,185800,17288059550,26000,26000,26000,26000,0
20250227,185700,17288059550,26000,26000,26000,26000,0
20250227,185600,17288059550,26000,26000,26000,26000,8894
20250227,185500,17288059550,26000,26000,26000,26000,0
20250227,185400,17288059550,26000,26000,26000,26000,0
20250227,185300,17288059550,26000,26000,26000,26000,0
20250227,185200,17288059550,26000,26000,26000,26000,0
20250227,185100,17288059550,26000,26000,26000,26000,0
20250227,185000,17288059550,26000,26000,26000,26000,0
20250227,184900,17288059550,26000,26000,26000,26000,0
20250227,184800,17288059550,26000,26000,26000,26000,0
20250227,184700,17288059550,26000,26000,26000,26000,0
20250227,184600,17288059550,26000,26000,26000,26000,0
20250227,184500,17288059550,26000,26000,26000,26000,0
20250227,184400,17288059550,26000,26000,26000,26000,0
20250227,184300,17288059550,26000,26000,26000,26000,0
20250227,184200,17288059550,26000,26000,26000,26000,0
20250227,184100,17288059550,26000,26000,26000,26000,0
20250227,184000,17288059550,26000,26000,26000,26000,0
20250227,183900,17288059550,26000,26000,26000,26000,0
20250227,183800,17288059550,26000,26000,26000,26000,0
20250227,183700,17288059550,26000,26000,26000,26000,0
20250227,183600,17288059550,26000,26000,26000,26000,0
20250227,183500,17288059550,26000,26000,26000,26000,0
20250227,183400,17288059550,26000,26000,26000,26000,0
20250227,183300,17288059550,26000,26000,26000,26000,0
20250227,183200,17288059550,26000,26000,26000,26000,0
20250227,183100,17288059550,26000,26000,26000,26000,0
20250227,183000,17288059550,26000,26000,26000,26000,0
20250227,182900,17288059550,26000,26000,26000,26000,0
20250227,182800,17288059550,26000,26000,26000,26000,0
20250227,182700,17288059550,26000,26000,26000,26000,0
20250227,182600,17288059550,26000,26000,26000,26000,8894
20250227,182500,17288059550,26000,26000,26000,26000,0
20250227,182400,17288059550,26000,26000,26000,26000,0
20250227,182300,17288059550,26000,26000,26000,26000,0
20250227,182200,17288059550,26000,26000,26000,26000,0
20250227,182100,17288059550,26000,26000,26000,26000,0
20250227,182000,17288059550,26000,26000,26000,26000,0
20250227,181900,17288059550,26000,26000,26000,26000,0
20250227,181800,17288059550,26000,26000,26000,26000,0
20250227,181700,17288059550,26000,26000,26000,26000,0
20250227,181600,17288059550,26000,26000,26000,26000,0
20250227,181500,17288059550,26000,26000,26000,26000,0
20250227,181400,17288059550,26000,26000,26000,26000,0
20250227,181300,17288059550,26000,26000,26000,26000,0
20250227,181200,17288059550,26000,26000,26000,26000,0
20250227,181100,17288059550,26000,26000,26000,26000,0
20250227,181000,17288059550,26000,26000,26000,26000,0
20250227,180900,17288059550,26000,26000,26000,26000,0
20250227,180800,17288059550,26000,26000,26000,26000,0
20250227,180700,17288059550,26000,26000,26000,26000,0
20250227,180600,17288059550,26000,26000,26000,26000,0
20250227,180500,17288059550,26000,26000,26000,26000,0
20250227,180400,17288059550,26000,26000,26000,26000,0
20250227,180300,17288059550,26000,26000,26000,26000,0
20250227,180200,17288059550,26000,26000,26000,26000,0
20250227,180100,17288059550,26000,26000,26000,26000,0
20250227,180000,17288059550,26000,26000,26000,26000,0
20250227,175900,17288059550,26000,26000,26000,26000,0
20250227,175800,17288059550,26000,26000,26000,26000,0
20250227,175700,17288059550,26000,26000,26000,26000,0
20250227,175600,17288059550,26000,26000,26000,26000,8894
20250227,175500,17288059550,26000,26000,26000,26000,0
20250227,175400,17288059550,26000,26000,26000,26000,0
20250227,175300,17288059550,26000,26000,26000,26000,0
20250227,175200,17288059550,26000,26000,26000,26000,0
20250227,175100,17288059550,26000,26000,26000,26000,0
20250227,175000,17288059550,26000,26000,26000,26000,0
20250227,174900,17288059550,26000,26000,26000,26000,0
20250227,174800,17288059550,26000,26000,26000,26000,0
20250227,174700,17288059550,26000,26000,26000,26000,0
20250227,174600,17288059550,26000,26000,26000,26000,0
20250227,174500,17288059550,26000,26000,26000,26000,0
20250227,174400,17288059550,26000,26000,26000,26000,0
20250227,174300,17288059550,26000,26000,26000,26000,0
20250227,174200,17288059550,26000,26000,26000,26000,0
20250227,174100,17288059550,26000,26000,26000,26000,0
20250227,174000,17288059550,26000,26000,26000,26000,0
20250227,173900,17288059550,26000,26000,26000,26000,0
20250227,173800,17288059550,26000,26000,26000,26000,0
20250227,173700,17288059550,26000,26000,26000,26000,0
20250227,173600,17288059550,26000,26000,26000,26000,0
20250227,173500,17288059550,26000,26000,26000,26000,0
20250227,173400,17288059550,26000,26000,26000,26000,0
20250227,173300,17288059550,26000,26000,26000,26000,0
20250227,173200,17288059550,26000,26000,26000,26000,0
20250227,173100,17288059550,26000,26000,26000,26000,0
20250227,173000,17288059550,26000,26000,26000,26000,0
20250227,172900,17288059550,26000,26000,26000,26000,0
20250227,172800,17288059550,26000,26000,26000,26000,0
20250227,172700,17288059550,26000,26000,26000,26000,0
20250227,172600,17288059550,26000,26000,26000,26000,8894
20250227,172500,17288059550,26000,26000,26000,26000,0
20250227,172400,17288059550,26000,26000,26000,26000,0
20250227,172300,17288059550,26000,26000,26000,26000,0
20250227,172200,17288059550,26000,26000,26000,26000,0
20250227,172100,17288059550,26000,26000,26000,26000,0
20250227,172000,17288059550,26000,26000,26000,26000,0
20250227,171900,17288059550,26000,26000,26000,26000,0
20250227,171800,17288059550,26000,26000,26000,26000,0
20250227,171700,17288059550,26000,26000,26000,26000,0
20250227,171600,17288059550,26000,26000,26000,26000,0
20250227,171500,17288059550,26000,26000,26000,26000,0
20250227,171400,17288059550,26000,26000,26000,26000,0
20250227,171300,17288059550,26000,26000,26000,26000,0
20250227,171200,17288059550,26000,26000,26000,26000,0
20250227,171100,17288059550,26000,26000,26000,26000,0
20250227,171000,17288059550,26000,26000,26000,26000,0
20250227,170900,17288059550,26000,26000,26000,26000,0
20250227,170800,17288059550,26000,26000,26000,26000,0
20250227,170700,17288059550,26000,26000,26000,26000,0
20250227,170600,17288059550,26000,26000,26000,26000,0
20250227,170500,17288059550,26000,26000,26000,26000,0
20250227,170400,17288059550,26000,26000,26000,26000,0
20250227,170300,17288059550,26000,26000,26000,26000,0
20250227,170200,17288059550,26000,26000,26000,26000,0
20250227,170100,17288059550,26000,26000,26000,26000,0
20250227,170000,17288059550,26000,26000,26000,26000,0
20250227,165900,17288059550,26000,26000,26000,26000,0
20250227,165800,17288059550,26000,26000,26000,26000,0
20250227,165700,17288059550,26000,26000,26000,26000,0
20250227,165600,17288059550,26000,26000,26000,26000,8894
20250227,165500,17288059550,26000,26000,26000,26000,0
20250227,165400,17288059550,26000,26000,26000,26000,0
20250227,165300,17288059550,26000,26000,26000,26000,0
20250227,165200,17288059550,26000,26000,26000,26000,0
20250227,165100,17288059550,26000,26000,26000,26000,0
20250227,165000,17288059550,26000,26000,26000,26000,0
20250227,164900,17288059550,26000,26000,26000,26000,0
20250227,164800,17288059550,26000,26000,26000,26000,0
20250227,164700,17288059550,26000,26000,26000,26000,0
20250227,164600,17288059550,26000,26000,26000,26000,0
20250227,164500,17288059550,26000,26000,26000,26000,0
20250227,164400,17288059550,26000,26000,26000,26000,0
20250227,164300,17288059550,26000,26000,26000,26000,0
20250227,164200,17288059550,26000,26000,26000,26000,0
20250227,164100,17288059550,26000,26000,26000,26000,0
20250227,164000,17288059550,26000,26000,26000,26000,0
20250227,163900,17288059550,26000,26000,26000,26000,0
20250227,163800,17288059550,26000,26000,26000,26000,0
20250227,163700,17288059550,26000,26000,26000,26000,0
20250227,163600,17288059550,26000,26000,26000,26000,0
20250227,163500,17288059550,26000,26000,26000,26000,0
20250227,163400,17288059550,26000,26000,26000,26000,0
20250227,163300,17288059550,26000,26000,26000,26000,0
20250227,163200,17288059550,26000,26000,26000,26000,0
20250227,163100,17288059550,26000,26000,26000,26000,0
20250227,163000,17288059550,26000,26000,26000,26000,0
20250227,162900,17288059550,26000,26000,26000,26000,0
20250227,162800,17288059550,26000,26000,26000,26000,0
20250227,162700,17288059550,26000,26000,26000,26000,0
20250227,162600,17288059550,26000,26000,26000,26000,8894
20250227,162500,17288059550,26000,26000,26000,26000,0
20250227,162400,17288059550,26000,26000,26000,26000,0
20250227,162300,17288059550,26000,26000,26000,26000,0
20250227,162200,17288059550,26000,26000,26000,26000,0
20250227,162100,17288059550,26000,26000,26000,26000,0
20250227,162000,17288059550,26000,26000,26000,26000,0
20250227,161900,17288059550,26000,26000,26000,26000,0
20250227,161800,17288059550,26000,26000,26000,26000,0
20250227,161700,17288059550,26000,26000,26000,26000,0
20250227,161600,17288059550,26000,26000,26000,26000,0
20250227,161500,17288059550,26000,26000,26000,26000,0
20250227,161400,17288059550,26000,26000,26000,26000,0
20250227,161300,17288059550,26000,26000,26000,26000,0
20250227,161200,17288059550,26000,26000,26000,26000,0
20250227,161100,17288059550,26000,26000,26000,26000,0
20250227,161000,17288059550,26000,26000,26000,26000,0
20250227,160900,17288059550,26000,26000,26000,26000,0
20250227,160800,17288059550,26000,26000,26000,26000,0
20250227,160700,17288059550,26000,26000,26000,26000,0
20250227,160600,17288059550,26000,26000,26000,26000,0
20250227,160500,17288059550,26000,26000,26000,26000,0
20250227,160400,17288059550,26000,26000,26000,26000,0
20250227,160300,17288059550,26000,26000,26000,26000,0
20250227,160200,17288059550,26000,26000,26000,26000,0
20250227,160100,17288059550,26000,26000,26000,26000,0
20250227,160000,17288059550,26000,26000,26000,26000,0
20250227,155900,17288059550,26000,26000,26000,26000,0
20250227,155800,17288059550,26000,26000,26000,26000,0
20250227,155700,17288059550,26000,26000,26000,26000,0
20250227,155600,17288059550,26000,26000,26000,26000,8894
20250227,155500,17288059550,26000,26000,26000,26000,0
20250227,155400,17288059550,26000,26000,26000,26000,0
20250227,155300,17288059550,26000,26000,26000,26000,0
20250227,155200,17288059550,26000,26000,26000,26000,0
20250227,155100,17288059550,26000,26000,26000,26000,0
20250227,155000,17288059550,26000,26000,26000,26000,0
20250227,154900,17288059550,26000,26000,26000,26000,0
20250227,154800,17288059550,26000,26000,26000,26000,0
20250227,154700,17288059550,26000,26000,26000,26000,0
20250227,154600,17288059550,26000,26000,26000,26000,0
20250227,154500,17288059550,26000,26000,26000,26000,0
20250227,154400,17288059550,26000,26000,26000,26000,0
20250227,154300,17288059550,26000,26000,26000,26000,0
20250227,154200,17288059550,26000,26000,26000,26000,0
20250227,154100,17288059550,26000,26000,26000,26000,0
20250227,154000,17288059550,26000,26000,26000,26000,0
20250227,153900,17288059550,26000,26000,26000,26000,0
20250227,153800,17288059550,26000,26000,26000,26000,0
20250227,153700,17288059550,26000,26000,26000,26000,0
20250227,153600,17288059550,26000,26000,26000,26000,0
20250227,153500,17288059550,26000,26000,26000,26000,0
20250227,153400,17288059550,26000,26000,26000,26000,0
20250227,153300,17288059550,26000,26000,26000,26000,0
20250227,153200,17288059550,26000,26000,26000,26000,0
20250227,153100,17288059550,26000,26000,26000,26000,0
20250227,153000,17288059550,26000,26000,26000,26000,8894
20250227,152900,17056815550,26000,26000,26000,26000,0
20250227,152800,17056815550,26000,26000,26000,26000,0
20250227,152700,17056815550,26000,26000,26000,26000,0
20250227,152600,17056815550,26000,26000,26000,26000,0
20250227,152500,17056815550,26000,26000,26000,26000,0
20250227,152400,17056815550,26000,26000,26000,26000,0
20250227,152300,17056815550,26000,26000,26000,26000,0
20250227,152200,17056815550,26000,26000,26000,26000,0
20250227,152100,17056815550,26000,26000,26000,26000,0
20250227,152000,17056815550,26000,26000,26000,26000,0
20250227,151900,17056815550,26000,26000,26000,26000,771
20250227,151800,17036769550,26000,26050,26050,26000,386
20250227,151700,17026726800,26000,26050,26050,25950,1883
20250227,151600,16977768550,26000,26050,26050,25950,254
20250227,151500,16971164550,26000,26050,26050,25950,1822
20250227,151400,16923790400,26000,26000,26050,26000,627
20250227,151300,16907486450,26050,26000,26050,26000,354
20250227,151200,16898277400,26000,26000,26050,26000,504
20250227,151100,16885170100,26000,26000,26050,26000,211
20250227,151000,16879682350,26000,26000,26050,26000,2918
20250227,150900,16803797200,26000,26050,26050,26000,467
20250227,150800,16791651750,26050,26000,26050,26000,915
20250227,150700,16767860350,26000,26050,26100,26000,870
20250227,150600,16745228700,26050,26050,26100,26050,581
20250227,150500,16730084850,26100,26100,26100,26050,703
20250227,150400,16711752050,26050,26050,26100,26050,468
20250227,150300,16699556950,26050,26100,26100,26050,155
20250227,150200,16695517450,26050,26050,26100,26050,585
20250227,150100,16680272400,26100,26050,26100,26050,227
20250227,150000,16674353550,26050,26050,26100,26050,500
20250227,145900,16661312100,26050,26050,26150,26050,214
20250227,145800,16655734250,26050,26050,26150,26050,236
20250227,145700,16649583000,26050,26100,26100,26050,744
20250227,145600,16630192400,26100,26100,26150,26100,366
20250227,145500,16620636550,26150,26100,26150,26050,666
20250227,145400,16603253000,26150,26050,26150,26050,175
20250227,145300,16598686600,26050,26050,26100,26050,480
20250227,145200,16586175500,26050,26050,26100,26050,1359
20250227,145100,16550709650,26050,26100,26100,26000,277
20250227,145000,16543491000,26100,26050,26100,26000,8187
20250227,144900,16330502750,26050,26050,26100,26050,2605
20250227,144800,16262642300,26100,26050,26100,26050,1146
20250227,144700,16232787100,26100,26050,26100,26050,826
20250227,144600,16211250300,26100,26100,26100,26050,432
20250227,144500,16199987850,26050,26050,26100,26050,647
20250227,144400,16183117100,26100,26050,26100,26050,184
20250227,144300,16178320700,26100,26050,26100,26050,475
20250227,144200,16165945900,26100,26100,26100,26050,361
20250227,144100,16156530900,26100,26000,26100,26000,1110
20250227,144000,16127610250,26000,26050,26050,26000,103
20250227,143900,16124931000,26000,26000,26050,26000,259
20250227,143800,16118194800,26000,26050,26050,26000,176
20250227,143700,16113614600,26000,26000,26050,26000,213
20250227,143600,16108076250,26000,26000,26050,26000,431
20250227,143500,16096857550,26000,26050,26050,26000,315
20250227,143400,16088666050,26050,26050,26050,26000,231
20250227,143300,16082655300,26050,26000,26050,25950,600
20250227,143200,16067057950,26000,25950,26050,25950,282
20250227,143100,16059733450,25950,26000,26050,25950,246
20250227,143000,16053334550,25950,25950,26000,25950,393
20250227,142900,16043128550,25950,26000,26000,25950,234
20250227,142800,16037050950,25950,25950,26050,25950,352
20250227,142700,16027903450,26000,26000,26050,25950,368
20250227,142600,16018343750,26000,26000,26000,25950,1117
20250227,142500,15989331300,26000,25950,26000,25950,2624
20250227,142400,15921234950,25950,26000,26000,25950,289
20250227,142300,15913724650,25950,26050,26050,25950,878
20250227,142200,15890928200,26050,26050,26050,26000,888
20250227,142100,15867837000,26050,26000,26050,26000,433
20250227,142000,15856577500,26000,25950,26050,25950,310
20250227,141900,15848523400,26050,26000,26050,25950,1001
20250227,141800,15822501000,26000,26000,26050,25950,232
20250227,141700,15816468950,26000,26000,26000,26000,1234
20250227,141600,15784384950,26000,26100,26100,26000,193
20250227,141500,15779361850,26100,26000,26100,26000,661
20250227,141400,15762158900,26000,26050,26050,26000,1306
20250227,141300,15728199950,26050,26050,26100,26000,166
20250227,141200,15723879750,26050,26050,26050,26000,163
20250227,141100,15719633700,26000,26100,26100,26000,267
20250227,141000,15712674050,26100,26050,26100,26000,311
20250227,140900,15704575550,26050,26050,26050,26000,3037
20250227,140800,15625613000,26050,26100,26100,26000,2351
20250227,140700,15564363050,26100,26100,26100,26050,210
20250227,140600,15558887400,26100,26100,26100,26050,364
20250227,140500,15549399850,26050,26100,26100,26050,448
20250227,140400,15537710800,26050,26100,26100,26050,668
20250227,140300,15520281200,26100,26050,26100,26050,144
20250227,140200,15516526500,26100,26050,26100,26050,631
20250227,140100,15500086850,26100,26050,26100,26050,490
20250227,140000,15487318650,26050,26100,26100,26050,219
20250227,135900,15481609900,26050,26100,26100,26050,229
20250227,135800,15475639650,26050,26100,26100,26050,179
20250227,135700,15470975500,26100,26100,26100,26050,376
20250227,135600,15461169350,26100,26050,26100,26050,305
20250227,135500,15453221850,26100,26100,26100,26000,167
20250227,135400,15448869000,26050,26050,26050,26000,588
20250227,135300,15433557200,26050,26000,26050,26000,429
20250227,135200,15422389750,26000,26050,26050,26000,139
20250227,135100,15418773150,26050,26050,26050,26000,2306
20250227,135000,15358809500,26000,26000,26050,26000,189
20250227,134900,15353893150,26050,26000,26050,25950,562
20250227,134800,15339284400,26050,26000,26050,26000,298
20250227,134700,15331533750,26050,26000,26050,26000,1069
20250227,134600,15303733100,26050,26050,26050,26000,151
20250227,134500,15299805100,26050,26050,26050,25950,1894
20250227,134400,15250559350,26000,26050,26100,26000,1046
20250227,134300,15223321350,26100,26050,26100,26050,695
20250227,134200,15205215050,26050,26100,26100,26050,226
20250227,134100,15199324750,26050,26100,26100,26050,165
20250227,134000,15195023850,26100,26100,26100,26050,278
20250227,133900,15187780000,26050,26100,26100,26000,490
20250227,133800,15175014300,26050,26100,26100,26050,550
20250227,133700,15160683050,26100,26100,26100,26050,262
20250227,133600,15153857150,26050,26100,26100,26050,896
20250227,133500,15130510650,26050,26050,26100,26000,1434
20250227,133400,15093141450,26050,26050,26100,26050,368
20250227,133300,15083552100,26100,26100,26150,26050,2096
20250227,133200,15028948100,26050,26050,26150,26050,400
20250227,133100,15018512350,26150,26100,26150,26050,1719
20250227,133000,14973686600,26150,26100,26150,26100,90
20250227,132900,14971334750,26150,26150,26150,26100,208
20250227,132800,14965903550,26150,26100,26150,26100,239
20250227,132700,14959664150,26150,26100,26150,26050,358
20250227,132600,14950324300,26100,26100,26150,26050,570
20250227,132500,14935453750,26150,26150,26150,26100,110
20250227,132400,14932580950,26100,26100,26150,26050,239
20250227,132300,14926343950,26100,26150,26150,26050,1669
20250227,132200,14882787900,26150,26150,26150,26100,198
20250227,132100,14877618950,26100,26200,26250,26000,16371
20250227,132000,14450936650,26250,26250,26250,26200,157
20250227,131900,14446819600,26250,26250,26250,26200,197
20250227,131800,14441655250,26250,26250,26250,26200,328
20250227,131700,14433050800,26250,26250,26250,26200,361
20250227,131600,14423590050,26250,26200,26250,26150,1890
20250227,131500,14374064100,26200,26250,26250,26150,1110
20250227,131400,14344981900,26250,26250,26250,26200,284
20250227,131300,14337540600,26250,26250,26250,26200,221
20250227,131200,14331743000,26250,26250,26250,26150,146
20250227,131100,14327917100,26250,26200,26250,26200,329
20250227,131000,14319295350,26250,26300,26300,26200,230
20250227,130900,14313260200,26300,26200,26300,26200,284
20250227,130800,14305808300,26200,26250,26300,26150,272
20250227,130700,14298673150,26250,26300,26300,26250,34
20250227,130600,14297779500,26250,26300,26300,26200,176
20250227,130500,14293161750,26300,26300,26300,26200,266
20250227,130400,14286188000,26300,26300,26300,26300,42
20250227,130300,14285083400,26250,26300,26300,26200,197
20250227,130200,14279916850,26250,26250,26250,26200,893
20250227,130100,14256479250,26250,26100,26250,26050,3760
20250227,130000,14157996950,26050,26100,26150,26050,1272
20250227,125900,14124801050,26100,26100,26150,26100,506
20250227,125800,14111594050,26100,26150,26150,26100,771
20250227,125700,14091468900,26100,26150,26150,26100,357
20250227,125600,14082148150,26150,26200,26200,26150,1885
20250227,125500,14032854500,26150,26200,26200,26150,339
20250227,125400,14023985650,26150,26150,26150,26100,673
20250227,125300,14006396950,26100,26100,26150,26100,422
20250227,125200,13995381100,26100,26100,26150,26100,455
20250227,125100,13983501300,26100,26100,26200,26100,295
20250227,125000,13975790000,26100,26150,26150,26100,343
20250227,124900,13966837150,26150,26100,26200,26100,523
20250227,124800,13953163450,26200,26150,26250,26100,4081
20250227,124700,13846573650,26150,26200,26200,26150,617
20250227,124600,13830436300,26200,26150,26200,26150,773
20250227,124500,13810220500,26200,26150,26200,26150,603
20250227,124400,13794432850,26150,26150,26200,26150,305
20250227,124300,13786453750,26200,26200,26200,26150,379
20250227,124200,13776537850,26200,26150,26200,26150,277
20250227,124100,13769292900,26150,26150,26200,26150,431
20250227,124000,13758017800,26150,26250,26250,26150,525
20250227,123900,13744273150,26200,26200,26250,26200,262
20250227,123800,13737407250,26200,26150,26250,26150,452
20250227,123700,13725567950,26150,26200,26200,26150,243
20250227,123600,13719211400,26200,26250,26250,26150,356
20250227,123500,13709889100,26250,26250,26250,26200,221
20250227,123400,13704095800,26250,26250,26250,26200,383
20250227,123300,13694057050,26250,26150,26250,26150,1100
20250227,123200,13665261000,26150,26200,26200,26150,255
20250227,123100,13658589950,26150,26150,26200,26150,316
20250227,123000,13650322800,26150,26150,26200,26150,401
20250227,122900,13639835000,26150,26200,26200,26150,315
20250227,122800,13631594700,26150,26200,26200,26150,400
20250227,122700,13621128500,26200,26150,26200,26150,272
20250227,122600,13614013550,26150,26150,26200,26150,297
20250227,122500,13606245150,26150,26200,26200,26150,257
20250227,122400,13599521200,26200,26150,26200,26150,372
20250227,122300,13589790950,26150,26150,26200,26150,547
20250227,122200,13575485000,26200,26100,26200,26100,754
20250227,122100,13555776350,26100,26100,26150,26100,434
20250227,122000,13544447500,26100,26100,26150,26100,560
20250227,121900,13529825550,26150,26150,26200,26100,332
20250227,121800,13521146450,26150,26100,26200,26100,669
20250227,121700,13503659250,26150,26150,26200,26100,503
20250227,121600,13490504050,26200,26200,26200,26150,281
20250227,121500,13483152000,26200,26200,26250,26150,639
20250227,121400,13466426350,26200,26250,26250,26200,272
20250227,121300,13459298450,26250,26200,26250,26200,710
20250227,121200,13440684500,26150,26150,26250,26150,1872
20250227,121100,13391656000,26200,26150,26200,26150,391
20250227,121000,13381428950,26200,26150,26200,26150,360
20250227,120900,13372010200,26150,26200,26200,26150,525
20250227,120800,13358270150,26200,26100,26200,26100,1190
20250227,120700,13327140100,26150,26050,26150,26050,1989
20250227,120600,13275284000,26100,26100,26100,26050,1638
20250227,120500,13232605500,26100,26100,26100,26050,545
20250227,120400,13218395500,26100,26050,26150,26050,382
20250227,120300,13208426550,26050,26200,26250,26050,6581
20250227,120200,13036554400,26200,26250,26250,26150,273
20250227,120100,13029406550,26200,26200,26250,26200,401
20250227,120000,13018897950,26250,26200,26250,26150,562
20250227,115900,13004173650,26150,26150,26200,26150,488
20250227,115800,12991409150,26150,26150,26200,26150,223
20250227,115700,12985575900,26150,26150,26200,26150,1113
20250227,115600,12956470350,26150,26150,26200,26150,658
20250227,115500,12939257600,26150,26150,26200,26150,203
20250227,115400,12933948950,26200,26150,26200,26150,296
20250227,115300,12926205150,26150,26200,26200,26150,383
20250227,115200,12916187600,26200,26200,26200,26150,473
20250227,115100,12903813150,26200,26200,26200,26150,208
20250227,115000,12898372300,26150,26150,26200,26150,448
20250227,114900,12886642100,26150,26200,26200,26150,287
20250227,114800,12879135100,26200,26200,26250,26150,2292
20250227,114700,12819113100,26250,26250,26250,26200,535
20250227,114600,12805091400,26250,26250,26250,26200,374
20250227,114500,12795289850,26250,26200,26250,26200,390
20250227,114400,12785065500,26200,26300,26300,26200,1128
20250227,114300,12755467500,26250,26300,26300,26250,363
20250227,114200,12745935100,26250,26300,26300,26250,892
20250227,114100,12722500600,26300,26250,26300,26200,547
20250227,114000,12708140400,26200,26200,26300,26200,264
20250227,113900,12701220200,26200,26250,26300,26200,1228
20250227,113800,12668992600,26300,26250,26300,26200,546
20250227,113700,12654650900,26250,26200,26300,26200,468
20250227,113600,12642375850,26250,26250,26300,26200,1104
20250227,113500,12613404750,26250,26250,26250,26200,567
20250227,113400,12598544950,26250,26200,26250,26200,333
20250227,113300,12589817500,26200,26200,26250,26200,510
20250227,113200,12576454500,26200,26200,26250,26200,407
20250227,113100,12565784050,26250,26200,26250,26200,299
20250227,113000,12557943600,26200,26200,26250,26200,1554
20250227,112900,12517177250,26250,26250,26250,26200,417
20250227,112800,12506242950,26200,26200,26250,26150,768
20250227,112700,12486137050,26200,26250,26250,26150,366
20250227,112600,12476549050,26250,26200,26250,26150,708
20250227,112500,12458013800,26200,26150,26200,26100,396
20250227,112400,12447656200,26200,26150,26250,26100,3577
20250227,112300,12354118750,26200,26150,26200,26150,426
20250227,112200,12342967550,26200,26150,26200,26150,359
20250227,112100,12333574300,26150,26150,26200,26150,488
20250227,112000,12320810400,26200,26250,26250,26150,2022
20250227,111900,12267852100,26250,26200,26250,26200,862
20250227,111800,12245255900,26250,26200,26250,26200,332
20250227,111700,12236549400,26250,26200,26250,26200,807
20250227,111600,12215386150,26200,26200,26250,26200,250
20250227,111500,12208834300,26200,26250,26250,26200,353
20250227,111400,12199576400,26250,26200,26250,26200,965
20250227,111300,12174262050,26200,26200,26250,26200,776
20250227,111200,12153926850,26250,26250,26250,26200,802
20250227,111100,12132899050,26250,26250,26250,26200,709
20250227,111000,12114315800,26250,26250,26300,26250,498
20250227,110900,12101242650,26250,26300,26350,26250,612
20250227,110800,12085165600,26300,26250,26300,26250,2098
20250227,110700,12030036150,26300,26250,26300,26250,1255
20250227,110600,11997078650,26300,26300,26300,26200,2147
20250227,110500,11940678900,26300,26300,26300,26200,4581
20250227,110400,11820460850,26300,26300,26300,26250,491
20250227,110300,11807565400,26350,26300,26350,26250,751
20250227,110200,11787824700,26300,26300,26350,26250,965
20250227,110100,11762461500,26300,26300,26350,26250,3111
20250227,110000,11680645300,26300,26400,26400,26300,1136
20250227,105900,11650712450,26400,26400,26400,26350,279
20250227,105800,11643354950,26400,26350,26400,26350,1012
20250227,105700,11616686150,26350,26350,26400,26300,3053
20250227,105600,11536272900,26350,26400,26450,26350,907
20250227,105500,11512346200,26450,26350,26450,26350,342
20250227,105400,11503322250,26450,26400,26450,26350,538
20250227,105300,11489123700,26400,26400,26400,26350,526
20250227,105200,11475255400,26400,26400,26450,26350,483
20250227,105100,11462510050,26400,26350,26400,26300,1114
20250227,105000,11433153550,26400,26400,26400,26350,683
20250227,104900,11415153500,26350,26400,26450,26350,2090
20250227,104800,11360066350,26400,26400,26400,26350,1368
20250227,104700,11323987900,26400,26450,26450,26350,1913
20250227,104600,11273512700,26400,26450,26500,26400,2451
20250227,104500,11208730100,26450,26400,26450,26350,630
20250227,104400,11192076900,26350,26350,26450,26350,1253
20250227,104300,11159023600,26400,26450,26450,26350,1837
20250227,104200,11110469400,26400,26300,26450,26300,2028
20250227,104100,11057050000,26300,26350,26350,26300,674
20250227,104000,11039321350,26350,26400,26450,26200,9206
20250227,103900,10796746800,26450,26450,26500,26400,505
20250227,103800,10783390450,26500,26450,26500,26450,1497
20250227,103700,10743793100,26450,26550,26550,26400,7452
20250227,103600,10546619900,26500,26550,26550,26500,439
20250227,103500,10534970000,26500,26550,26600,26500,1685
20250227,103400,10490242500,26550,26550,26550,26500,845
20250227,103300,10467831900,26550,26650,26650,26500,5459
20250227,103200,10322759800,26600,26700,26700,26600,1337
20250227,103100,10287123950,26700,26650,26700,26650,383
20250227,103000,10276906200,26650,26700,26750,26650,1104
20250227,102900,10247447350,26700,26750,26750,26700,265
20250227,102800,10240370900,26700,26750,26750,26700,428
20250227,102700,10228938300,26700,26700,26750,26700,2607
20250227,102600,10159326750,26700,26750,26800,26700,1562
20250227,102500,10117550050,26800,26850,26850,26750,2887
20250227,102400,10040114200,26850,26850,26900,26850,258
20250227,102300,10033183500,26850,26900,26950,26850,137
20250227,102200,10029498550,26950,26900,26950,26850,899
20250227,102100,10005285200,26900,26900,26950,26900,971
20250227,102000,9979165050,26900,26850,26900,26850,871
20250227,101900,9955767050,26850,26700,26850,26700,1596
20250227,101800,9912986600,26750,26700,26800,26700,2373
20250227,101700,9849586700,26750,26700,26800,26700,851
20250227,101600,9826815850,26700,26750,26750,26700,436
20250227,101500,9815162450,26750,26800,26850,26700,1122
20250227,101400,9785125500,26800,26900,26900,26700,6635
20250227,101300,9607338100,26850,26900,26950,26850,2393
20250227,101200,9542971300,26950,26950,26950,26900,176
20250227,101100,9538235450,26950,26900,26950,26850,1070
20250227,101000,9509455000,26900,26850,26900,26850,362
20250227,100900,9499722100,26900,26900,26950,26850,1275
20250227,100800,9465424850,26900,26900,26900,26850,1065
20250227,100700,9436776650,26850,26850,26900,26850,454
20250227,100600,9424568300,26850,26850,26900,26850,1443
20250227,100500,9385809850,26850,26900,26950,26850,1788
20250227,100400,9337717700,26950,26950,26950,26900,307
20250227,100300,9329447200,26950,26850,26950,26800,2054
20250227,100200,9274215950,26800,26850,26850,26800,3335
20250227,100100,9184775500,26850,26850,26850,26800,1275
20250227,100000,9150547100,26850,26950,27000,26800,3915
20250227,095900,9045321950,26950,26950,27000,26900,2519
20250227,095800,8977397900,26950,27000,27000,26900,887
20250227,095700,8953491450,26950,26950,27000,26950,513
20250227,095600,8939653500,26950,26900,27000,26900,3427
20250227,095500,8847302150,26900,26850,26950,26850,475
20250227,095400,8834524450,26850,26850,26900,26800,1556
20250227,095300,8792746900,26900,26950,27000,26750,9352
20250227,095200,8541514450,27000,27100,27100,27000,1571
20250227,095100,8499057500,27100,27100,27150,27050,2124
20250227,095000,8441499800,27100,27150,27150,27000,1111
20250227,094900,8411448100,27150,27150,27150,27050,1242
20250227,094800,8377799900,27150,27150,27200,27100,252
20250227,094700,8370964200,27150,27100,27150,27050,134
20250227,094600,8367331400,27100,27100,27100,27050,399
20250227,094500,8356532450,27150,27050,27150,27050,297
20250227,094400,8348484500,27100,27000,27100,27000,1708
20250227,094300,8302303050,27000,27000,27000,26950,498
20250227,094200,8288880100,27000,27050,27050,26950,634
20250227,094100,8271790950,27000,26950,27050,26950,227
20250227,094000,8265659200,27000,27000,27100,26950,2821
20250227,093900,8189483150,27000,27050,27050,27000,294
20250227,093800,8181538900,27000,27050,27050,27000,1991
20250227,093700,8127751100,27050,27050,27100,27000,3581
20250227,093600,8030944200,27100,27100,27200,27050,4754
20250227,093500,7902121100,27100,27300,27300,27100,9240
20250227,093400,7650913100,27300,27250,27350,27250,377
20250227,093300,7640625400,27350,27300,27350,27250,1977
20250227,093200,7586660700,27300,27300,27350,27250,477
20250227,093100,7573644700,27350,27450,27450,27250,7105
20250227,093000,7379637400,27400,27350,27450,27300,3472
20250227,092900,7284551750,27300,27400,27400,27300,3185
20250227,092800,7197444800,27350,27350,27400,27300,1636
20250227,092700,7152690350,27400,27450,27450,27300,2576
20250227,092600,7082244050,27450,27350,27450,27350,5313
20250227,092500,6936541500,27350,27300,27400,27300,1187
20250227,092400,6904048950,27300,27450,27450,27250,7474
20250227,092300,6699618350,27450,27400,27450,27350,4149
20250227,092200,6585842900,27400,27200,27400,27200,7819
20250227,092100,6372120650,27250,27250,27300,27200,1713
20250227,092000,6325432050,27250,27350,27350,27250,3679
20250227,091900,6225044400,27250,27250,27350,27150,4497
20250227,091800,6102591650,27250,27350,27400,27200,2800
20250227,091700,6026156200,27400,27450,27550,27300,12881
20250227,091600,5672671750,27450,27300,27450,27250,7707
20250227,091500,5461775050,27250,27300,27350,27200,5136
20250227,091400,5321585450,27300,27450,27500,27300,6079
20250227,091300,5155072050,27450,27500,27550,27400,11213
20250227,091200,4846882400,27500,27350,27550,27350,21187
20250227,091100,4265290650,27350,27250,27400,27150,16904
20250227,091000,3803866700,27250,27200,27250,27150,8678
20250227,090900,3567909850,27200,27150,27300,27150,10317
20250227,090800,3286975250,27200,27200,27200,27100,5874
20250227,090700,3127329500,27200,27300,27350,27150,15215
20250227,090600,2713189050,27300,27100,27300,27050,20175
20250227,090500,2165379600,27050,26900,27100,26850,5081
20250227,090400,2028212900,26950,27000,27050,26850,3355
20250227,090300,1937743450,27050,27000,27050,27000,6229
20250227,090200,1769506200,26950,26900,27000,26850,10501
20250227,090100,1486596250,26900,27000,27000,26800,11082
20250227,090000,1188771200,26950,26850,27100,26750,44216