KissMeData/267980/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,210500,206328250,34600,34600,34600,34600,12
20250227,210400,206328250,34600,34600,34600,34600,0
20250227,210300,206328250,34600,34600,34600,34600,0
20250227,210200,206328250,34600,34600,34600,34600,0
20250227,210100,206328250,34600,34600,34600,34600,0
20250227,210000,206328250,34600,34600,34600,34600,0
20250227,205900,206328250,34600,34600,34600,34600,0
20250227,205800,206328250,34600,34600,34600,34600,0
20250227,205700,206328250,34600,34600,34600,34600,0
20250227,205600,206328250,34600,34600,34600,34600,0
20250227,205500,206328250,34600,34600,34600,34600,0
20250227,205400,206328250,34600,34600,34600,34600,0
20250227,205300,206328250,34600,34600,34600,34600,0
20250227,205200,206328250,34600,34600,34600,34600,0
20250227,205100,206328250,34600,34600,34600,34600,0
20250227,205000,206328250,34600,34600,34600,34600,0
20250227,204900,206328250,34600,34600,34600,34600,0
20250227,204800,206328250,34600,34600,34600,34600,0
20250227,204700,206328250,34600,34600,34600,34600,0
20250227,204600,206328250,34600,34600,34600,34600,0
20250227,204500,206328250,34600,34600,34600,34600,0
20250227,204400,206328250,34600,34600,34600,34600,0
20250227,204300,206328250,34600,34600,34600,34600,0
20250227,204200,206328250,34600,34600,34600,34600,0
20250227,204100,206328250,34600,34600,34600,34600,0
20250227,204000,206328250,34600,34600,34600,34600,0
20250227,203900,206328250,34600,34600,34600,34600,0
20250227,203800,206328250,34600,34600,34600,34600,0
20250227,203700,206328250,34600,34600,34600,34600,0
20250227,203600,206328250,34600,34600,34600,34600,0
20250227,203500,206328250,34600,34600,34600,34600,12
20250227,203400,206328250,34600,34600,34600,34600,0
20250227,203300,206328250,34600,34600,34600,34600,0
20250227,203200,206328250,34600,34600,34600,34600,0
20250227,203100,206328250,34600,34600,34600,34600,0
20250227,203000,206328250,34600,34600,34600,34600,0
20250227,202900,206328250,34600,34600,34600,34600,0
20250227,202800,206328250,34600,34600,34600,34600,0
20250227,202700,206328250,34600,34600,34600,34600,0
20250227,202600,206328250,34600,34600,34600,34600,0
20250227,202500,206328250,34600,34600,34600,34600,0
20250227,202400,206328250,34600,34600,34600,34600,0
20250227,202300,206328250,34600,34600,34600,34600,0
20250227,202200,206328250,34600,34600,34600,34600,0
20250227,202100,206328250,34600,34600,34600,34600,0
20250227,202000,206328250,34600,34600,34600,34600,0
20250227,201900,206328250,34600,34600,34600,34600,0
20250227,201800,206328250,34600,34600,34600,34600,0
20250227,201700,206328250,34600,34600,34600,34600,0
20250227,201600,206328250,34600,34600,34600,34600,0
20250227,201500,206328250,34600,34600,34600,34600,0
20250227,201400,206328250,34600,34600,34600,34600,0
20250227,201300,206328250,34600,34600,34600,34600,0
20250227,201200,206328250,34600,34600,34600,34600,0
20250227,201100,206328250,34600,34600,34600,34600,0
20250227,201000,206328250,34600,34600,34600,34600,0
20250227,200900,206328250,34600,34600,34600,34600,0
20250227,200800,206328250,34600,34600,34600,34600,0
20250227,200700,206328250,34600,34600,34600,34600,0
20250227,200600,206328250,34600,34600,34600,34600,0
20250227,200500,206328250,34600,34600,34600,34600,12
20250227,200400,206328250,34600,34600,34600,34600,0
20250227,200300,206328250,34600,34600,34600,34600,0
20250227,200200,206328250,34600,34600,34600,34600,0
20250227,200100,206328250,34600,34600,34600,34600,0
20250227,200000,206328250,34600,34600,34600,34600,0
20250227,195900,206328250,34600,34600,34600,34600,0
20250227,195800,206328250,34600,34600,34600,34600,0
20250227,195700,206328250,34600,34600,34600,34600,0
20250227,195600,206328250,34600,34600,34600,34600,0
20250227,195500,206328250,34600,34600,34600,34600,0
20250227,195400,206328250,34600,34600,34600,34600,0
20250227,195300,206328250,34600,34600,34600,34600,0
20250227,195200,206328250,34600,34600,34600,34600,0
20250227,195100,206328250,34600,34600,34600,34600,0
20250227,195000,206328250,34600,34600,34600,34600,0
20250227,194900,206328250,34600,34600,34600,34600,0
20250227,194800,206328250,34600,34600,34600,34600,0
20250227,194700,206328250,34600,34600,34600,34600,0
20250227,194600,206328250,34600,34600,34600,34600,0
20250227,194500,206328250,34600,34600,34600,34600,0
20250227,194400,206328250,34600,34600,34600,34600,0
20250227,194300,206328250,34600,34600,34600,34600,0
20250227,194200,206328250,34600,34600,34600,34600,0
20250227,194100,206328250,34600,34600,34600,34600,0
20250227,194000,206328250,34600,34600,34600,34600,0
20250227,193900,206328250,34600,34600,34600,34600,0
20250227,193800,206328250,34600,34600,34600,34600,0
20250227,193700,206328250,34600,34600,34600,34600,0
20250227,193600,206328250,34600,34600,34600,34600,0
20250227,193500,206328250,34600,34600,34600,34600,12
20250227,193400,206328250,34600,34600,34600,34600,0
20250227,193300,206328250,34600,34600,34600,34600,0
20250227,193200,206328250,34600,34600,34600,34600,0
20250227,193100,206328250,34600,34600,34600,34600,0
20250227,193000,206328250,34600,34600,34600,34600,0
20250227,192900,206328250,34600,34600,34600,34600,0
20250227,192800,206328250,34600,34600,34600,34600,0
20250227,192700,206328250,34600,34600,34600,34600,0
20250227,192600,206328250,34600,34600,34600,34600,0
20250227,192500,206328250,34600,34600,34600,34600,0
20250227,192400,206328250,34600,34600,34600,34600,0
20250227,192300,206328250,34600,34600,34600,34600,0
20250227,192200,206328250,34600,34600,34600,34600,0
20250227,192100,206328250,34600,34600,34600,34600,0
20250227,192000,206328250,34600,34600,34600,34600,0
20250227,191900,206328250,34600,34600,34600,34600,0
20250227,191800,206328250,34600,34600,34600,34600,0
20250227,191700,206328250,34600,34600,34600,34600,0
20250227,191600,206328250,34600,34600,34600,34600,0
20250227,191500,206328250,34600,34600,34600,34600,0
20250227,191400,206328250,34600,34600,34600,34600,0
20250227,191300,206328250,34600,34600,34600,34600,0
20250227,191200,206328250,34600,34600,34600,34600,0
20250227,191100,206328250,34600,34600,34600,34600,0
20250227,191000,206328250,34600,34600,34600,34600,0
20250227,190900,206328250,34600,34600,34600,34600,0
20250227,190800,206328250,34600,34600,34600,34600,0
20250227,190700,206328250,34600,34600,34600,34600,0
20250227,190600,206328250,34600,34600,34600,34600,0
20250227,190500,206328250,34600,34600,34600,34600,12
20250227,190400,206328250,34600,34600,34600,34600,0
20250227,190300,206328250,34600,34600,34600,34600,0
20250227,190200,206328250,34600,34600,34600,34600,0
20250227,190100,206328250,34600,34600,34600,34600,0
20250227,190000,206328250,34600,34600,34600,34600,0
20250227,185900,206328250,34600,34600,34600,34600,0
20250227,185800,206328250,34600,34600,34600,34600,0
20250227,185700,206328250,34600,34600,34600,34600,0
20250227,185600,206328250,34600,34600,34600,34600,0
20250227,185500,206328250,34600,34600,34600,34600,0
20250227,185400,206328250,34600,34600,34600,34600,0
20250227,185300,206328250,34600,34600,34600,34600,0
20250227,185200,206328250,34600,34600,34600,34600,0
20250227,185100,206328250,34600,34600,34600,34600,0
20250227,185000,206328250,34600,34600,34600,34600,0
20250227,184900,206328250,34600,34600,34600,34600,0
20250227,184800,206328250,34600,34600,34600,34600,0
20250227,184700,206328250,34600,34600,34600,34600,0
20250227,184600,206328250,34600,34600,34600,34600,0
20250227,184500,206328250,34600,34600,34600,34600,0
20250227,184400,206328250,34600,34600,34600,34600,0
20250227,184300,206328250,34600,34600,34600,34600,0
20250227,184200,206328250,34600,34600,34600,34600,0
20250227,184100,206328250,34600,34600,34600,34600,0
20250227,184000,206328250,34600,34600,34600,34600,0
20250227,183900,206328250,34600,34600,34600,34600,0
20250227,183800,206328250,34600,34600,34600,34600,0
20250227,183700,206328250,34600,34600,34600,34600,0
20250227,183600,206328250,34600,34600,34600,34600,0
20250227,183500,206328250,34600,34600,34600,34600,12
20250227,183400,206328250,34600,34600,34600,34600,0
20250227,183300,206328250,34600,34600,34600,34600,0
20250227,183200,206328250,34600,34600,34600,34600,0
20250227,183100,206328250,34600,34600,34600,34600,0
20250227,183000,206328250,34600,34600,34600,34600,0
20250227,182900,206328250,34600,34600,34600,34600,0
20250227,182800,206328250,34600,34600,34600,34600,0
20250227,182700,206328250,34600,34600,34600,34600,0
20250227,182600,206328250,34600,34600,34600,34600,0
20250227,182500,206328250,34600,34600,34600,34600,0
20250227,182400,206328250,34600,34600,34600,34600,0
20250227,182300,206328250,34600,34600,34600,34600,0
20250227,182200,206328250,34600,34600,34600,34600,0
20250227,182100,206328250,34600,34600,34600,34600,0
20250227,182000,206328250,34600,34600,34600,34600,0
20250227,181900,206328250,34600,34600,34600,34600,0
20250227,181800,206328250,34600,34600,34600,34600,0
20250227,181700,206328250,34600,34600,34600,34600,0
20250227,181600,206328250,34600,34600,34600,34600,0
20250227,181500,206328250,34600,34600,34600,34600,0
20250227,181400,206328250,34600,34600,34600,34600,0
20250227,181300,206328250,34600,34600,34600,34600,0
20250227,181200,206328250,34600,34600,34600,34600,0
20250227,181100,206328250,34600,34600,34600,34600,0
20250227,181000,206328250,34600,34600,34600,34600,0
20250227,180900,206328250,34600,34600,34600,34600,0
20250227,180800,206328250,34600,34600,34600,34600,0
20250227,180700,206328250,34600,34600,34600,34600,0
20250227,180600,206328250,34600,34600,34600,34600,0
20250227,180500,206328250,34600,34600,34600,34600,12
20250227,180400,206328250,34600,34600,34600,34600,0
20250227,180300,206328250,34600,34600,34600,34600,0
20250227,180200,206328250,34600,34600,34600,34600,0
20250227,180100,206328250,34600,34600,34600,34600,0
20250227,180000,206328250,34600,34600,34600,34600,0
20250227,175900,206328250,34600,34600,34600,34600,0
20250227,175800,206328250,34600,34600,34600,34600,0
20250227,175700,206328250,34600,34600,34600,34600,0
20250227,175600,206328250,34600,34600,34600,34600,0
20250227,175500,206328250,34600,34600,34600,34600,0
20250227,175400,206328250,34600,34600,34600,34600,0
20250227,175300,206328250,34600,34600,34600,34600,0
20250227,175200,206328250,34600,34600,34600,34600,0
20250227,175100,206328250,34600,34600,34600,34600,0
20250227,175000,206328250,34600,34600,34600,34600,0
20250227,174900,206328250,34600,34600,34600,34600,0
20250227,174800,206328250,34600,34600,34600,34600,0
20250227,174700,206328250,34600,34600,34600,34600,0
20250227,174600,206328250,34600,34600,34600,34600,0
20250227,174500,206328250,34600,34600,34600,34600,0
20250227,174400,206328250,34600,34600,34600,34600,0
20250227,174300,206328250,34600,34600,34600,34600,0
20250227,174200,206328250,34600,34600,34600,34600,0
20250227,174100,206328250,34600,34600,34600,34600,0
20250227,174000,206328250,34600,34600,34600,34600,0
20250227,173900,206328250,34600,34600,34600,34600,0
20250227,173800,206328250,34600,34600,34600,34600,0
20250227,173700,206328250,34600,34600,34600,34600,0
20250227,173600,206328250,34600,34600,34600,34600,0
20250227,173500,206328250,34600,34600,34600,34600,12
20250227,173400,206328250,34600,34600,34600,34600,0
20250227,173300,206328250,34600,34600,34600,34600,0
20250227,173200,206328250,34600,34600,34600,34600,0
20250227,173100,206328250,34600,34600,34600,34600,0
20250227,173000,206328250,34600,34600,34600,34600,0
20250227,172900,206328250,34600,34600,34600,34600,0
20250227,172800,206328250,34600,34600,34600,34600,0
20250227,172700,206328250,34600,34600,34600,34600,0
20250227,172600,206328250,34600,34600,34600,34600,0
20250227,172500,206328250,34600,34600,34600,34600,0
20250227,172400,206328250,34600,34600,34600,34600,0
20250227,172300,206328250,34600,34600,34600,34600,0
20250227,172200,206328250,34600,34600,34600,34600,0
20250227,172100,206328250,34600,34600,34600,34600,0
20250227,172000,206328250,34600,34600,34600,34600,0
20250227,171900,206328250,34600,34600,34600,34600,0
20250227,171800,206328250,34600,34600,34600,34600,0
20250227,171700,206328250,34600,34600,34600,34600,0
20250227,171600,206328250,34600,34600,34600,34600,0
20250227,171500,206328250,34600,34600,34600,34600,0
20250227,171400,206328250,34600,34600,34600,34600,0
20250227,171300,206328250,34600,34600,34600,34600,0
20250227,171200,206328250,34600,34600,34600,34600,0
20250227,171100,206328250,34600,34600,34600,34600,0
20250227,171000,206328250,34600,34600,34600,34600,0
20250227,170900,206328250,34600,34600,34600,34600,0
20250227,170800,206328250,34600,34600,34600,34600,0
20250227,170700,206328250,34600,34600,34600,34600,0
20250227,170600,206328250,34600,34600,34600,34600,0
20250227,170500,206328250,34600,34600,34600,34600,12
20250227,170400,206328250,34600,34600,34600,34600,0
20250227,170300,206328250,34600,34600,34600,34600,0
20250227,170200,206328250,34600,34600,34600,34600,0
20250227,170100,206328250,34600,34600,34600,34600,0
20250227,170000,206328250,34600,34600,34600,34600,0
20250227,165900,206328250,34600,34600,34600,34600,0
20250227,165800,206328250,34600,34600,34600,34600,0
20250227,165700,206328250,34600,34600,34600,34600,0
20250227,165600,206328250,34600,34600,34600,34600,0
20250227,165500,206328250,34600,34600,34600,34600,0
20250227,165400,206328250,34600,34600,34600,34600,0
20250227,165300,206328250,34600,34600,34600,34600,0
20250227,165200,206328250,34600,34600,34600,34600,0
20250227,165100,206328250,34600,34600,34600,34600,0
20250227,165000,206328250,34600,34600,34600,34600,0
20250227,164900,206328250,34600,34600,34600,34600,0
20250227,164800,206328250,34600,34600,34600,34600,0
20250227,164700,206328250,34600,34600,34600,34600,0
20250227,164600,206328250,34600,34600,34600,34600,0
20250227,164500,206328250,34600,34600,34600,34600,0
20250227,164400,206328250,34600,34600,34600,34600,0
20250227,164300,206328250,34600,34600,34600,34600,0
20250227,164200,206328250,34600,34600,34600,34600,0
20250227,164100,206328250,34600,34600,34600,34600,0
20250227,164000,206328250,34600,34600,34600,34600,0
20250227,163900,206328250,34600,34600,34600,34600,0
20250227,163800,206328250,34600,34600,34600,34600,0
20250227,163700,206328250,34600,34600,34600,34600,0
20250227,163600,206328250,34600,34600,34600,34600,0
20250227,163500,206328250,34600,34600,34600,34600,12
20250227,163400,206328250,34600,34600,34600,34600,0
20250227,163300,206328250,34600,34600,34600,34600,0
20250227,163200,206328250,34600,34600,34600,34600,0
20250227,163100,206328250,34600,34600,34600,34600,0
20250227,163000,206328250,34600,34600,34600,34600,0
20250227,162900,206328250,34600,34600,34600,34600,0
20250227,162800,206328250,34600,34600,34600,34600,0
20250227,162700,206328250,34600,34600,34600,34600,0
20250227,162600,206328250,34600,34600,34600,34600,0
20250227,162500,206328250,34600,34600,34600,34600,0
20250227,162400,206328250,34600,34600,34600,34600,0
20250227,162300,206328250,34600,34600,34600,34600,0
20250227,162200,206328250,34600,34600,34600,34600,0
20250227,162100,206328250,34600,34600,34600,34600,0
20250227,162000,206328250,34600,34600,34600,34600,0
20250227,161900,206328250,34600,34600,34600,34600,0
20250227,161800,206328250,34600,34600,34600,34600,0
20250227,161700,206328250,34600,34600,34600,34600,0
20250227,161600,206328250,34600,34600,34600,34600,0
20250227,161500,206328250,34600,34600,34600,34600,0
20250227,161400,206328250,34600,34600,34600,34600,0
20250227,161300,206328250,34600,34600,34600,34600,0
20250227,161200,206328250,34600,34600,34600,34600,0
20250227,161100,206328250,34600,34600,34600,34600,0
20250227,161000,206328250,34600,34600,34600,34600,0
20250227,160900,206328250,34600,34600,34600,34600,0
20250227,160800,206328250,34600,34600,34600,34600,0
20250227,160700,206328250,34600,34600,34600,34600,0
20250227,160600,206328250,34600,34600,34600,34600,0
20250227,160500,206328250,34600,34600,34600,34600,12
20250227,160400,206328250,34600,34600,34600,34600,0
20250227,160300,206328250,34600,34600,34600,34600,0
20250227,160200,206328250,34600,34600,34600,34600,0
20250227,160100,206328250,34600,34600,34600,34600,0
20250227,160000,206328250,34600,34600,34600,34600,0
20250227,155900,206328250,34600,34600,34600,34600,0
20250227,155800,206328250,34600,34600,34600,34600,0
20250227,155700,206328250,34600,34600,34600,34600,0
20250227,155600,206328250,34600,34600,34600,34600,0
20250227,155500,206328250,34600,34600,34600,34600,0
20250227,155400,206328250,34600,34600,34600,34600,0
20250227,155300,206328250,34600,34600,34600,34600,0
20250227,155200,206328250,34600,34600,34600,34600,0
20250227,155100,206328250,34600,34600,34600,34600,0
20250227,155000,206328250,34600,34600,34600,34600,0
20250227,154900,206328250,34600,34600,34600,34600,0
20250227,154800,206328250,34600,34600,34600,34600,0
20250227,154700,206328250,34600,34600,34600,34600,0
20250227,154600,206328250,34600,34600,34600,34600,0
20250227,154500,206328250,34600,34600,34600,34600,0
20250227,154400,206328250,34600,34600,34600,34600,0
20250227,154300,206328250,34600,34600,34600,34600,0
20250227,154200,206328250,34600,34600,34600,34600,0
20250227,154100,206328250,34600,34600,34600,34600,0
20250227,154000,206328250,34600,34600,34600,34600,0
20250227,153900,206328250,34600,34600,34600,34600,0
20250227,153800,206328250,34600,34600,34600,34600,0
20250227,153700,206328250,34600,34600,34600,34600,0
20250227,153600,206328250,34600,34600,34600,34600,0
20250227,153500,206328250,34600,34600,34600,34600,12
20250227,153400,206328250,34600,34600,34600,34600,0
20250227,153300,206328250,34600,34600,34600,34600,0
20250227,153200,206328250,34600,34600,34600,34600,0
20250227,153100,206328250,34600,34600,34600,34600,0
20250227,153000,206328250,34600,34600,34600,34600,12
20250227,152900,205913050,34650,34650,34650,34650,0
20250227,152800,205913050,34650,34650,34650,34650,0
20250227,152700,205913050,34650,34650,34650,34650,0
20250227,152600,205913050,34650,34650,34650,34650,0
20250227,152500,205913050,34650,34650,34650,34650,0
20250227,152400,205913050,34650,34650,34650,34650,0
20250227,152300,205913050,34650,34650,34650,34650,0
20250227,152200,205913050,34650,34650,34650,34650,0
20250227,152100,205913050,34650,34650,34650,34650,0
20250227,152000,205913050,34650,34650,34650,34650,0
20250227,151900,205913050,34650,34650,34650,34650,5
20250227,151800,205739800,34600,34600,34600,34600,2
20250227,151700,205670600,34600,34600,34600,34600,1
20250227,151600,205636000,34600,34500,34650,34500,4
20250227,151500,205497750,34650,34600,34650,34450,154
20250227,151400,200162650,34600,34600,34600,34600,10
20250227,151300,199816650,34550,34550,34550,34550,3
20250227,151200,199713000,34550,34500,34550,34500,34
20250227,151100,198538450,34500,34500,34500,34500,3
20250227,151000,198434950,34500,34500,34500,34500,3
20250227,150900,198331450,34500,34500,34500,34500,8
20250227,150800,198055450,34500,34500,34500,34500,3
20250227,150700,197951950,34500,34500,34550,34500,53
20250227,150600,196120950,34500,34500,34600,34500,60
20250227,150500,194045250,34500,34500,34500,34500,2
20250227,150400,193976250,34500,34500,34500,34500,3
20250227,150300,193872750,34500,34500,34500,34500,3
20250227,150200,193769250,34500,34500,34550,34500,9
20250227,150100,193458450,34500,34500,34500,34500,3
20250227,150000,193354950,34500,34500,34500,34500,12
20250227,145900,192940950,34500,34500,34500,34500,15
20250227,145800,192423450,34500,34500,34550,34500,12
20250227,145700,192009400,34500,34500,34500,34500,10
20250227,145600,191664400,34550,34450,34550,34400,30
20250227,145500,190629500,34450,34550,34550,34450,7
20250227,145400,190388000,34550,34550,34550,34300,627
20250227,145300,168827100,34500,34550,34550,34500,10
20250227,145200,168481650,34550,34550,34550,34550,10
20250227,145100,168136150,34550,34550,34600,34550,15
20250227,145000,167617850,34550,34500,34550,34500,43
20250227,144900,166132650,34500,34500,34500,34500,6
20250227,144800,165925650,34500,34500,34500,34500,14
20250227,144700,165442650,34500,34450,34500,34450,10
20250227,144600,165098050,34500,34500,34500,34500,8
20250227,144500,164822050,34500,34500,34500,34500,23
20250227,144400,164028550,34500,34500,34500,34500,8
20250227,144300,163752550,34500,34500,34500,34500,7
20250227,144200,163511050,34500,34500,34500,34500,25
20250227,144100,162648550,34500,34500,34500,34500,15
20250227,144000,162131050,34500,34500,34500,34500,0
20250227,143900,162131050,34500,34450,34500,34450,45
20250227,143800,160579400,34450,34450,34450,34450,7
20250227,143700,160338250,34450,34450,34450,34450,7
20250227,143600,160097100,34450,34400,34450,34400,12
20250227,143500,159684100,34400,34350,34400,34350,14
20250227,143400,159202850,34400,34400,34400,34400,10
20250227,143300,158858850,34400,34350,34400,34350,15
20250227,143200,158343250,34400,34400,34400,34400,0
20250227,143100,158343250,34400,34400,34400,34400,14
20250227,143000,157861650,34400,34400,34400,34400,8
20250227,142900,157586450,34400,34400,34400,34400,7
20250227,142800,157345650,34400,34450,34450,34400,24
20250227,142700,156519550,34450,34450,34450,34450,8
20250227,142600,156243950,34450,34450,34450,34450,0
20250227,142500,156243950,34450,34400,34450,34400,15
20250227,142400,155727900,34400,34400,34400,34400,8
20250227,142300,155452700,34400,34400,34400,34400,7
20250227,142200,155211900,34400,34400,34400,34400,16
20250227,142100,154661500,34400,34400,34400,34400,8
20250227,142000,154386300,34450,34450,34450,34450,6
20250227,141900,154179600,34500,34350,34500,34350,19
20250227,141800,153525750,34350,34350,34350,34350,8
20250227,141700,153250950,34350,34350,34350,34350,8
20250227,141600,152976150,34350,34350,34350,34350,14
20250227,141500,152495250,34350,34350,34350,34350,8
20250227,141400,152220450,34350,34350,34350,34350,7
20250227,141300,151980000,34350,34350,34350,34350,14
20250227,141200,151499100,34350,34350,34350,34350,23
20250227,141100,150709050,34350,34350,34350,34350,7
20250227,141000,150468600,34350,34350,34350,34350,14
20250227,140900,149987700,34350,34350,34350,34350,12
20250227,140800,149575500,34350,34350,34350,34350,14
20250227,140700,149094600,34400,34400,34400,34400,4
20250227,140600,148957000,34400,34350,34400,34350,10
20250227,140500,148613400,34350,34400,34400,34350,12
20250227,140400,148200950,34400,34400,34400,34400,8
20250227,140300,147925750,34400,34400,34400,34400,14
20250227,140200,147444150,34400,34400,34450,34400,21
20250227,140100,146721700,34500,34500,34500,34500,1
20250227,140000,146687200,34550,34550,34550,34550,1
20250227,135900,146652650,34350,34350,34350,34350,21
20250227,135800,145931300,34350,34350,34350,34350,15
20250227,135700,145416050,34350,34350,34350,34350,15
20250227,135600,144900800,34400,34400,34400,34400,0
20250227,135500,144900800,34400,34400,34400,34400,6
20250227,135400,144694400,34400,34350,34400,34350,8
20250227,135300,144419550,34350,34350,34350,34350,14
20250227,135200,143938650,34400,34400,34400,34400,15
20250227,135100,143422650,34400,34400,34400,34400,7
20250227,135000,143181850,34450,34450,34450,34450,90
20250227,134900,140081350,34500,34500,34500,34500,237
20250227,134800,131904850,34500,34550,34550,34500,10
20250227,134700,131559700,34550,34550,34550,34550,14
20250227,134600,131076000,34550,34550,34550,34550,8
20250227,134500,130799600,34550,34550,34550,34550,5
20250227,134400,130626850,34600,34550,34600,34550,11
20250227,134300,130246750,34550,34550,34550,34550,1
20250227,134200,130212200,34550,34550,34550,34550,0
20250227,134100,130212200,34550,34550,34550,34550,0
20250227,134000,130212200,34550,34550,34550,34550,0
20250227,133900,130212200,34550,34550,34550,34550,4
20250227,133800,130074000,34600,34600,34600,34600,0
20250227,133700,130074000,34600,34600,34600,34600,0
20250227,133600,130074000,34600,34600,34600,34600,0
20250227,133500,130074000,34600,34600,34600,34600,1
20250227,133400,130039400,34550,34550,34550,34550,0
20250227,133300,130039400,34550,34550,34550,34550,0
20250227,133200,130039400,34550,34550,34550,34550,0
20250227,133100,130039400,34550,34550,34550,34550,0
20250227,133000,130039400,34550,34550,34550,34550,0
20250227,132900,130039400,34550,34550,34550,34550,0
20250227,132800,130039400,34550,34550,34550,34550,0
20250227,132700,130039400,34550,34550,34550,34550,0
20250227,132600,130039400,34550,34550,34550,34550,0
20250227,132500,130039400,34550,34550,34550,34550,0
20250227,132400,130039400,34550,34550,34550,34550,0
20250227,132300,130039400,34550,34550,34550,34550,1
20250227,132200,130004850,34550,34550,34550,34550,0
20250227,132100,130004850,34550,34550,34550,34550,1
20250227,132000,129970300,34550,34550,34550,34550,1
20250227,131900,129935750,34500,34500,34500,34500,0
20250227,131800,129935750,34500,34500,34500,34500,10
20250227,131700,129590750,34550,34550,34550,34550,15
20250227,131600,129072500,34550,34550,34550,34550,0
20250227,131500,129072500,34550,34550,34550,34550,0
20250227,131400,129072500,34550,34550,34550,34550,94
20250227,131300,125824800,34550,34550,34550,34550,0
20250227,131200,125824800,34550,34550,34550,34550,0
20250227,131100,125824800,34550,34550,34550,34550,0
20250227,131000,125824800,34550,34550,34550,34550,0
20250227,130900,125824800,34550,34550,34550,34550,1
20250227,130800,125790250,34550,34550,34550,34550,0
20250227,130700,125790250,34550,34550,34550,34550,0
20250227,130600,125790250,34550,34550,34550,34550,0
20250227,130500,125790250,34550,34550,34550,34550,0
20250227,130400,125790250,34550,34550,34550,34550,0
20250227,130300,125790250,34550,34550,34550,34550,20
20250227,130200,125099250,34600,34600,34600,34600,0
20250227,130100,125099250,34600,34600,34600,34600,0
20250227,130000,125099250,34600,34600,34600,34600,0
20250227,125900,125099250,34600,34600,34600,34600,7
20250227,125800,124857050,34600,34600,34600,34600,2
20250227,125700,124787850,34600,34600,34600,34600,0
20250227,125600,124787850,34600,34600,34600,34600,0
20250227,125500,124787850,34600,34550,34600,34550,2
20250227,125400,124718700,34550,34550,34550,34550,0
20250227,125300,124718700,34550,34550,34550,34550,0
20250227,125200,124718700,34550,34550,34550,34550,1
20250227,125100,124684150,34600,34600,34600,34600,10
20250227,125000,124338150,34600,34600,34600,34600,11
20250227,124900,123957550,34600,34600,34600,34600,0
20250227,124800,123957550,34600,34600,34600,34600,0
20250227,124700,123957550,34600,34600,34600,34600,0
20250227,124600,123957550,34600,34600,34600,34600,0
20250227,124500,123957550,34600,34600,34600,34600,0
20250227,124400,123957550,34600,34600,34600,34600,1
20250227,124300,123922950,34500,34500,34500,34500,0
20250227,124200,123922950,34500,34500,34500,34500,0
20250227,124100,123922950,34500,34500,34500,34500,0
20250227,124000,123922950,34500,34500,34500,34500,0
20250227,123900,123922950,34500,34550,34550,34500,77
20250227,123800,121265100,34600,34600,34600,34600,0
20250227,123700,121265100,34600,34600,34600,34600,0
20250227,123600,121265100,34600,34600,34600,34600,0
20250227,123500,121265100,34600,34600,34600,34600,1
20250227,123400,121230500,34550,34550,34550,34550,0
20250227,123300,121230500,34550,34550,34550,34550,0
20250227,123200,121230500,34550,34550,34550,34550,0
20250227,123100,121230500,34550,34550,34550,34550,0
20250227,123000,121230500,34550,34550,34550,34550,0
20250227,122900,121230500,34550,34550,34550,34550,7
20250227,122800,120988650,34550,34550,34550,34550,0
20250227,122700,120988650,34550,34550,34550,34550,0
20250227,122600,120988650,34550,34550,34550,34550,0
20250227,122500,120988650,34550,34550,34550,34550,1
20250227,122400,120954100,34550,34550,34550,34550,0
20250227,122300,120954100,34550,34550,34550,34550,0
20250227,122200,120954100,34550,34550,34550,34550,0
20250227,122100,120954100,34550,34550,34550,34550,0
20250227,122000,120954100,34550,34550,34550,34550,0
20250227,121900,120954100,34550,34600,34600,34550,3
20250227,121800,120850400,34550,34550,34550,34550,0
20250227,121700,120850400,34550,34550,34550,34550,51
20250227,121600,119088350,34550,34550,34550,34550,1
20250227,121500,119053800,34550,34550,34550,34550,0
20250227,121400,119053800,34550,34550,34550,34550,1
20250227,121300,119019250,34500,34500,34500,34500,0
20250227,121200,119019250,34500,34500,34500,34500,0
20250227,121100,119019250,34500,34500,34500,34500,0
20250227,121000,119019250,34500,34500,34500,34500,1
20250227,120900,118984750,34550,34550,34550,34550,0
20250227,120800,118984750,34550,34550,34550,34550,2
20250227,120700,118915650,34550,34550,34550,34550,0
20250227,120600,118915650,34550,34550,34550,34550,2
20250227,120500,118846550,34550,34550,34550,34550,0
20250227,120400,118846550,34550,34550,34550,34550,0
20250227,120300,118846550,34550,34550,34550,34550,3
20250227,120200,118742900,34550,34550,34550,34550,0
20250227,120100,118742900,34550,34550,34550,34550,5
20250227,120000,118570150,34550,34550,34550,34550,0
20250227,115900,118570150,34550,34550,34550,34550,0
20250227,115800,118570150,34550,34550,34550,34550,0
20250227,115700,118570150,34550,34500,34550,34500,118
20250227,115600,114499100,34500,34500,34500,34500,0
20250227,115500,114499100,34500,34500,34500,34500,1
20250227,115400,114464600,34550,34550,34550,34550,1
20250227,115300,114430050,34500,34500,34500,34500,3
20250227,115200,114326550,34550,34550,34550,34550,0
20250227,115100,114326550,34550,34550,34550,34550,0
20250227,115000,114326550,34550,34550,34550,34550,0
20250227,114900,114326550,34550,34550,34550,34550,0
20250227,114800,114326550,34550,34550,34550,34550,0
20250227,114700,114326550,34550,34550,34550,34550,0
20250227,114600,114326550,34550,34500,34550,34500,10
20250227,114500,113981200,34500,34500,34500,34500,3
20250227,114400,113877700,34450,34450,34450,34450,0
20250227,114300,113877700,34450,34450,34450,34450,0
20250227,114200,113877700,34450,34450,34450,34450,0
20250227,114100,113877700,34450,34450,34450,34450,16
20250227,114000,113326500,34400,34400,34400,34400,0
20250227,113900,113326500,34400,34400,34400,34400,0
20250227,113800,113326500,34400,34400,34400,34400,0
20250227,113700,113326500,34400,34400,34400,34400,0
20250227,113600,113326500,34400,34400,34400,34400,4
20250227,113500,113188900,34400,34400,34400,34400,0
20250227,113400,113188900,34400,34400,34400,34400,0
20250227,113300,113188900,34400,34400,34400,34400,0
20250227,113200,113188900,34400,34450,34450,34400,13
20250227,113100,112741650,34400,34450,34450,34400,68
20250227,113000,110400950,34500,34500,34500,34500,0
20250227,112900,110400950,34500,34500,34500,34500,1
20250227,112800,110366450,34500,34500,34500,34500,1
20250227,112700,110331950,34500,34500,34500,34500,1
20250227,112600,110297450,34500,34500,34500,34500,0
20250227,112500,110297450,34500,34500,34500,34500,0
20250227,112400,110297450,34500,34500,34500,34500,0
20250227,112300,110297450,34500,34500,34500,34500,1
20250227,112200,110262950,34500,34500,34500,34500,1
20250227,112100,110228450,34500,34450,34500,34450,31
20250227,112000,109160450,34450,34450,34450,34450,13
20250227,111900,108712600,34500,34500,34500,34500,1
20250227,111800,108678100,34400,34400,34400,34400,0
20250227,111700,108678100,34400,34400,34550,34400,115
20250227,111600,104721350,34400,34400,34400,34400,1
20250227,111500,104686950,34400,34400,34400,34400,0
20250227,111400,104686950,34400,34400,34400,34400,2
20250227,111300,104618150,34400,34400,34400,34400,0
20250227,111200,104618150,34400,34400,34400,34400,0
20250227,111100,104618150,34400,34400,34400,34400,15
20250227,111000,104102150,34400,34400,34400,34400,0
20250227,110900,104102150,34400,34400,34400,34400,0
20250227,110800,104102150,34400,34400,34400,34400,0
20250227,110700,104102150,34400,34400,34400,34400,1
20250227,110600,104067750,34400,34400,34400,34400,0
20250227,110500,104067750,34400,34400,34400,34400,0
20250227,110400,104067750,34400,34400,34400,34400,0
20250227,110300,104067750,34400,34400,34400,34400,1
20250227,110200,104033350,34400,34400,34400,34400,0
20250227,110100,104033350,34400,34400,34400,34400,0
20250227,110000,104033350,34400,34400,34400,34400,1
20250227,105900,103998950,34350,34350,34350,34350,0
20250227,105800,103998950,34350,34350,34350,34350,0
20250227,105700,103998950,34350,34350,34350,34350,1
20250227,105600,103964600,34350,34350,34350,34350,0
20250227,105500,103964600,34350,34350,34350,34350,0
20250227,105400,103964600,34350,34350,34350,34350,0
20250227,105300,103964600,34350,34350,34350,34350,1
20250227,105200,103930250,34400,34400,34400,34400,0
20250227,105100,103930250,34400,34400,34400,34400,0
20250227,105000,103930250,34400,34400,34400,34400,0
20250227,104900,103930250,34400,34400,34400,34400,0
20250227,104800,103930250,34400,34400,34400,34400,0
20250227,104700,103930250,34400,34400,34400,34400,80
20250227,104600,101178250,34400,34400,34400,34400,1
20250227,104500,101143850,34450,34450,34450,34450,0
20250227,104400,101143850,34450,34500,34500,34400,325
20250227,104300,89933050,34500,34500,34500,34500,100
20250227,104200,86483050,34450,34450,34450,34450,0
20250227,104100,86483050,34450,34450,34450,34450,0
20250227,104000,86483050,34450,34450,34450,34450,1
20250227,103900,86448600,34500,34500,34500,34500,0
20250227,103800,86448600,34500,34500,34500,34500,1
20250227,103700,86414100,34500,34500,34500,34500,0
20250227,103600,86414100,34500,34500,34500,34500,0
20250227,103500,86414100,34500,34500,34500,34500,0
20250227,103400,86414100,34500,34500,34500,34500,0
20250227,103300,86414100,34500,34500,34500,34500,0
20250227,103200,86414100,34500,34500,34500,34500,0
20250227,103100,86414100,34500,34500,34500,34500,0
20250227,103000,86414100,34500,34500,34500,34500,10
20250227,102900,86069100,34500,34500,34500,34500,0
20250227,102800,86069100,34500,34500,34500,34500,0
20250227,102700,86069100,34500,34500,34500,34500,12
20250227,102600,85655100,34450,34450,34450,34450,12
20250227,102500,85241700,34450,34450,34450,34450,0
20250227,102400,85241700,34450,34450,34450,34450,0
20250227,102300,85241700,34450,34450,34450,34450,0
20250227,102200,85241700,34450,34450,34450,34450,1
20250227,102100,85207250,34450,34450,34450,34450,0
20250227,102000,85207250,34450,34450,34450,34450,1
20250227,101900,85172800,34450,34450,34450,34450,0
20250227,101800,85172800,34450,34450,34450,34450,0
20250227,101700,85172800,34450,34450,34450,34450,7
20250227,101600,84931650,34450,34450,34450,34450,3
20250227,101500,84828300,34450,34450,34450,34450,5
20250227,101400,84656050,34450,34450,34450,34450,0
20250227,101300,84656050,34450,34450,34450,34450,1
20250227,101200,84621600,34450,34450,34450,34450,0
20250227,101100,84621600,34450,34450,34450,34450,0
20250227,101000,84621600,34450,34450,34450,34450,1
20250227,100900,84587150,34450,34450,34450,34450,0
20250227,100800,84587150,34450,34450,34450,34450,0
20250227,100700,84587150,34450,34450,34450,34450,0
20250227,100600,84587150,34450,34450,34450,34450,0
20250227,100500,84587150,34450,34450,34450,34450,3
20250227,100400,84483800,34450,34450,34450,34450,0
20250227,100300,84483800,34450,34400,34450,34400,573
20250227,100200,64769600,34400,34400,34400,34400,0
20250227,100100,64769600,34400,34400,34400,34400,1
20250227,100000,64735200,34400,34400,34400,34400,1
20250227,095900,64700800,34350,34350,34350,34350,0
20250227,095800,64700800,34350,34350,34350,34350,0
20250227,095700,64700800,34350,34350,34350,34350,0
20250227,095600,64700800,34350,34350,34350,34350,40
20250227,095500,63326800,34350,34350,34350,34350,1
20250227,095400,63292450,34350,34350,34350,34350,25
20250227,095300,62433700,34350,34350,34350,34350,0
20250227,095200,62433700,34350,34350,34350,34350,0
20250227,095100,62433700,34350,34350,34350,34350,344
20250227,095000,50617300,34350,34350,34350,34350,5
20250227,094900,50445550,34350,34350,34350,34350,0
20250227,094800,50445550,34350,34300,34350,34300,5
20250227,094700,50273850,34300,34300,34300,34300,0
20250227,094600,50273850,34300,34300,34300,34300,0
20250227,094500,50273850,34300,34300,34300,34300,46
20250227,094400,48696050,34300,34300,34300,34300,7
20250227,094300,48455950,34300,34300,34300,34300,3
20250227,094200,48353050,34300,34300,34300,34300,1
20250227,094100,48318750,34300,34300,34300,34300,0
20250227,094000,48318750,34300,34300,34300,34300,49
20250227,093900,46638050,34350,34350,34350,34350,0
20250227,093800,46638050,34350,34350,34350,34350,0
20250227,093700,46638050,34350,34350,34350,34350,0
20250227,093600,46638050,34350,34350,34350,34350,0
20250227,093500,46638050,34350,34350,34350,34350,112
20250227,093400,42790850,34350,34350,34350,34350,0
20250227,093300,42790850,34350,34350,34350,34350,0
20250227,093200,42790850,34350,34350,34350,34350,2
20250227,093100,42722150,34350,34350,34350,34350,0
20250227,093000,42722150,34350,34350,34350,34350,11
20250227,092900,42344300,34350,34400,34400,34350,3
20250227,092800,42241200,34400,34400,34400,34400,0
20250227,092700,42241200,34400,34500,34500,34400,157
20250227,092600,36839600,34600,34550,34600,34550,2
20250227,092500,36770450,34650,34550,34650,34550,67
20250227,092400,34455000,34600,34500,34600,34500,47
20250227,092300,32831250,34500,34500,34500,34500,0
20250227,092200,32831250,34500,34500,34500,34500,201
20250227,092100,25896750,34600,34600,34600,34600,0
20250227,092000,25896750,34600,34600,34600,34600,1
20250227,091900,25862150,34400,34400,34400,34400,76
20250227,091800,23247750,34350,34400,34400,34350,179
20250227,091700,17098850,34400,34400,34400,34400,126
20250227,091600,12764450,34550,34550,34550,34550,1
20250227,091500,12729900,34450,34450,34450,34450,0
20250227,091400,12729900,34450,34500,34500,34450,12
20250227,091300,12316050,34550,34550,34550,34550,62
20250227,091200,10173950,34550,34550,34550,34550,23
20250227,091100,9379300,34800,34800,34800,34800,0
20250227,091000,9379300,34800,34800,34800,34800,18
20250227,090900,8752900,34700,34700,34700,34700,28
20250227,090800,7781300,34700,34500,34700,34500,36
20250227,090700,6533500,34550,34550,34550,34550,4
20250227,090600,6395300,34450,34450,34450,34450,0
20250227,090500,6395300,34450,34450,34450,34450,3
20250227,090400,6291950,34550,34450,34550,34450,8
20250227,090300,6016250,34450,34450,34450,34450,5
20250227,090200,5844000,34350,34400,34400,34350,12
20250227,090100,5431750,34350,34400,34400,34350,30
20250227,090000,4400050,34400,34350,34400,34350,128