KissMeData/304100/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,211500,5150898900,26500,26500,26500,26500,2934
20250227,211400,5150898900,26500,26500,26500,26500,0
20250227,211300,5150898900,26500,26500,26500,26500,0
20250227,211200,5150898900,26500,26500,26500,26500,0
20250227,211100,5150898900,26500,26500,26500,26500,0
20250227,211000,5150898900,26500,26500,26500,26500,0
20250227,210900,5150898900,26500,26500,26500,26500,0
20250227,210800,5150898900,26500,26500,26500,26500,0
20250227,210700,5150898900,26500,26500,26500,26500,0
20250227,210600,5150898900,26500,26500,26500,26500,0
20250227,210500,5150898900,26500,26500,26500,26500,0
20250227,210400,5150898900,26500,26500,26500,26500,0
20250227,210300,5150898900,26500,26500,26500,26500,0
20250227,210200,5150898900,26500,26500,26500,26500,0
20250227,210100,5150898900,26500,26500,26500,26500,0
20250227,210000,5150898900,26500,26500,26500,26500,0
20250227,205900,5150898900,26500,26500,26500,26500,0
20250227,205800,5150898900,26500,26500,26500,26500,0
20250227,205700,5150898900,26500,26500,26500,26500,0
20250227,205600,5150898900,26500,26500,26500,26500,0
20250227,205500,5150898900,26500,26500,26500,26500,0
20250227,205400,5150898900,26500,26500,26500,26500,0
20250227,205300,5150898900,26500,26500,26500,26500,0
20250227,205200,5150898900,26500,26500,26500,26500,0
20250227,205100,5150898900,26500,26500,26500,26500,0
20250227,205000,5150898900,26500,26500,26500,26500,0
20250227,204900,5150898900,26500,26500,26500,26500,0
20250227,204800,5150898900,26500,26500,26500,26500,0
20250227,204700,5150898900,26500,26500,26500,26500,0
20250227,204600,5150898900,26500,26500,26500,26500,0
20250227,204500,5150898900,26500,26500,26500,26500,2934
20250227,204400,5150898900,26500,26500,26500,26500,0
20250227,204300,5150898900,26500,26500,26500,26500,0
20250227,204200,5150898900,26500,26500,26500,26500,0
20250227,204100,5150898900,26500,26500,26500,26500,0
20250227,204000,5150898900,26500,26500,26500,26500,0
20250227,203900,5150898900,26500,26500,26500,26500,0
20250227,203800,5150898900,26500,26500,26500,26500,0
20250227,203700,5150898900,26500,26500,26500,26500,0
20250227,203600,5150898900,26500,26500,26500,26500,0
20250227,203500,5150898900,26500,26500,26500,26500,0
20250227,203400,5150898900,26500,26500,26500,26500,0
20250227,203300,5150898900,26500,26500,26500,26500,0
20250227,203200,5150898900,26500,26500,26500,26500,0
20250227,203100,5150898900,26500,26500,26500,26500,0
20250227,203000,5150898900,26500,26500,26500,26500,0
20250227,202900,5150898900,26500,26500,26500,26500,0
20250227,202800,5150898900,26500,26500,26500,26500,0
20250227,202700,5150898900,26500,26500,26500,26500,0
20250227,202600,5150898900,26500,26500,26500,26500,0
20250227,202500,5150898900,26500,26500,26500,26500,0
20250227,202400,5150898900,26500,26500,26500,26500,0
20250227,202300,5150898900,26500,26500,26500,26500,0
20250227,202200,5150898900,26500,26500,26500,26500,0
20250227,202100,5150898900,26500,26500,26500,26500,0
20250227,202000,5150898900,26500,26500,26500,26500,0
20250227,201900,5150898900,26500,26500,26500,26500,0
20250227,201800,5150898900,26500,26500,26500,26500,0
20250227,201700,5150898900,26500,26500,26500,26500,0
20250227,201600,5150898900,26500,26500,26500,26500,0
20250227,201500,5150898900,26500,26500,26500,26500,2934
20250227,201400,5150898900,26500,26500,26500,26500,0
20250227,201300,5150898900,26500,26500,26500,26500,0
20250227,201200,5150898900,26500,26500,26500,26500,0
20250227,201100,5150898900,26500,26500,26500,26500,0
20250227,201000,5150898900,26500,26500,26500,26500,0
20250227,200900,5150898900,26500,26500,26500,26500,0
20250227,200800,5150898900,26500,26500,26500,26500,0
20250227,200700,5150898900,26500,26500,26500,26500,0
20250227,200600,5150898900,26500,26500,26500,26500,0
20250227,200500,5150898900,26500,26500,26500,26500,0
20250227,200400,5150898900,26500,26500,26500,26500,0
20250227,200300,5150898900,26500,26500,26500,26500,0
20250227,200200,5150898900,26500,26500,26500,26500,0
20250227,200100,5150898900,26500,26500,26500,26500,0
20250227,200000,5150898900,26500,26500,26500,26500,0
20250227,195900,5150898900,26500,26500,26500,26500,0
20250227,195800,5150898900,26500,26500,26500,26500,0
20250227,195700,5150898900,26500,26500,26500,26500,0
20250227,195600,5150898900,26500,26500,26500,26500,0
20250227,195500,5150898900,26500,26500,26500,26500,0
20250227,195400,5150898900,26500,26500,26500,26500,0
20250227,195300,5150898900,26500,26500,26500,26500,0
20250227,195200,5150898900,26500,26500,26500,26500,0
20250227,195100,5150898900,26500,26500,26500,26500,0
20250227,195000,5150898900,26500,26500,26500,26500,0
20250227,194900,5150898900,26500,26500,26500,26500,0
20250227,194800,5150898900,26500,26500,26500,26500,0
20250227,194700,5150898900,26500,26500,26500,26500,0
20250227,194600,5150898900,26500,26500,26500,26500,0
20250227,194500,5150898900,26500,26500,26500,26500,2934
20250227,194400,5150898900,26500,26500,26500,26500,0
20250227,194300,5150898900,26500,26500,26500,26500,0
20250227,194200,5150898900,26500,26500,26500,26500,0
20250227,194100,5150898900,26500,26500,26500,26500,0
20250227,194000,5150898900,26500,26500,26500,26500,0
20250227,193900,5150898900,26500,26500,26500,26500,0
20250227,193800,5150898900,26500,26500,26500,26500,0
20250227,193700,5150898900,26500,26500,26500,26500,0
20250227,193600,5150898900,26500,26500,26500,26500,0
20250227,193500,5150898900,26500,26500,26500,26500,0
20250227,193400,5150898900,26500,26500,26500,26500,0
20250227,193300,5150898900,26500,26500,26500,26500,0
20250227,193200,5150898900,26500,26500,26500,26500,0
20250227,193100,5150898900,26500,26500,26500,26500,0
20250227,193000,5150898900,26500,26500,26500,26500,0
20250227,192900,5150898900,26500,26500,26500,26500,0
20250227,192800,5150898900,26500,26500,26500,26500,0
20250227,192700,5150898900,26500,26500,26500,26500,0
20250227,192600,5150898900,26500,26500,26500,26500,0
20250227,192500,5150898900,26500,26500,26500,26500,0
20250227,192400,5150898900,26500,26500,26500,26500,0
20250227,192300,5150898900,26500,26500,26500,26500,0
20250227,192200,5150898900,26500,26500,26500,26500,0
20250227,192100,5150898900,26500,26500,26500,26500,0
20250227,192000,5150898900,26500,26500,26500,26500,0
20250227,191900,5150898900,26500,26500,26500,26500,0
20250227,191800,5150898900,26500,26500,26500,26500,0
20250227,191700,5150898900,26500,26500,26500,26500,0
20250227,191600,5150898900,26500,26500,26500,26500,0
20250227,191500,5150898900,26500,26500,26500,26500,2934
20250227,191400,5150898900,26500,26500,26500,26500,0
20250227,191300,5150898900,26500,26500,26500,26500,0
20250227,191200,5150898900,26500,26500,26500,26500,0
20250227,191100,5150898900,26500,26500,26500,26500,0
20250227,191000,5150898900,26500,26500,26500,26500,0
20250227,190900,5150898900,26500,26500,26500,26500,0
20250227,190800,5150898900,26500,26500,26500,26500,0
20250227,190700,5150898900,26500,26500,26500,26500,0
20250227,190600,5150898900,26500,26500,26500,26500,0
20250227,190500,5150898900,26500,26500,26500,26500,0
20250227,190400,5150898900,26500,26500,26500,26500,0
20250227,190300,5150898900,26500,26500,26500,26500,0
20250227,190200,5150898900,26500,26500,26500,26500,0
20250227,190100,5150898900,26500,26500,26500,26500,0
20250227,190000,5150898900,26500,26500,26500,26500,0
20250227,185900,5150898900,26500,26500,26500,26500,0
20250227,185800,5150898900,26500,26500,26500,26500,0
20250227,185700,5150898900,26500,26500,26500,26500,0
20250227,185600,5150898900,26500,26500,26500,26500,0
20250227,185500,5150898900,26500,26500,26500,26500,0
20250227,185400,5150898900,26500,26500,26500,26500,0
20250227,185300,5150898900,26500,26500,26500,26500,0
20250227,185200,5150898900,26500,26500,26500,26500,0
20250227,185100,5150898900,26500,26500,26500,26500,0
20250227,185000,5150898900,26500,26500,26500,26500,0
20250227,184900,5150898900,26500,26500,26500,26500,0
20250227,184800,5150898900,26500,26500,26500,26500,0
20250227,184700,5150898900,26500,26500,26500,26500,0
20250227,184600,5150898900,26500,26500,26500,26500,0
20250227,184500,5150898900,26500,26500,26500,26500,2934
20250227,184400,5150898900,26500,26500,26500,26500,0
20250227,184300,5150898900,26500,26500,26500,26500,0
20250227,184200,5150898900,26500,26500,26500,26500,0
20250227,184100,5150898900,26500,26500,26500,26500,0
20250227,184000,5150898900,26500,26500,26500,26500,0
20250227,183900,5150898900,26500,26500,26500,26500,0
20250227,183800,5150898900,26500,26500,26500,26500,0
20250227,183700,5150898900,26500,26500,26500,26500,0
20250227,183600,5150898900,26500,26500,26500,26500,0
20250227,183500,5150898900,26500,26500,26500,26500,0
20250227,183400,5150898900,26500,26500,26500,26500,0
20250227,183300,5150898900,26500,26500,26500,26500,0
20250227,183200,5150898900,26500,26500,26500,26500,0
20250227,183100,5150898900,26500,26500,26500,26500,0
20250227,183000,5150898900,26500,26500,26500,26500,0
20250227,182900,5150898900,26500,26500,26500,26500,0
20250227,182800,5150898900,26500,26500,26500,26500,0
20250227,182700,5150898900,26500,26500,26500,26500,0
20250227,182600,5150898900,26500,26500,26500,26500,0
20250227,182500,5150898900,26500,26500,26500,26500,0
20250227,182400,5150898900,26500,26500,26500,26500,0
20250227,182300,5150898900,26500,26500,26500,26500,0
20250227,182200,5150898900,26500,26500,26500,26500,0
20250227,182100,5150898900,26500,26500,26500,26500,0
20250227,182000,5150898900,26500,26500,26500,26500,0
20250227,181900,5150898900,26500,26500,26500,26500,0
20250227,181800,5150898900,26500,26500,26500,26500,0
20250227,181700,5150898900,26500,26500,26500,26500,0
20250227,181600,5150898900,26500,26500,26500,26500,0
20250227,181500,5150898900,26500,26500,26500,26500,2934
20250227,181400,5150898900,26500,26500,26500,26500,0
20250227,181300,5150898900,26500,26500,26500,26500,0
20250227,181200,5150898900,26500,26500,26500,26500,0
20250227,181100,5150898900,26500,26500,26500,26500,0
20250227,181000,5150898900,26500,26500,26500,26500,0
20250227,180900,5150898900,26500,26500,26500,26500,0
20250227,180800,5150898900,26500,26500,26500,26500,0
20250227,180700,5150898900,26500,26500,26500,26500,0
20250227,180600,5150898900,26500,26500,26500,26500,0
20250227,180500,5150898900,26500,26500,26500,26500,0
20250227,180400,5150898900,26500,26500,26500,26500,0
20250227,180300,5150898900,26500,26500,26500,26500,0
20250227,180200,5150898900,26500,26500,26500,26500,0
20250227,180100,5150898900,26500,26500,26500,26500,0
20250227,180000,5150898900,26500,26500,26500,26500,0
20250227,175900,5150898900,26500,26500,26500,26500,0
20250227,175800,5150898900,26500,26500,26500,26500,0
20250227,175700,5150898900,26500,26500,26500,26500,0
20250227,175600,5150898900,26500,26500,26500,26500,0
20250227,175500,5150898900,26500,26500,26500,26500,0
20250227,175400,5150898900,26500,26500,26500,26500,0
20250227,175300,5150898900,26500,26500,26500,26500,0
20250227,175200,5150898900,26500,26500,26500,26500,0
20250227,175100,5150898900,26500,26500,26500,26500,0
20250227,175000,5150898900,26500,26500,26500,26500,0
20250227,174900,5150898900,26500,26500,26500,26500,0
20250227,174800,5150898900,26500,26500,26500,26500,0
20250227,174700,5150898900,26500,26500,26500,26500,0
20250227,174600,5150898900,26500,26500,26500,26500,0
20250227,174500,5150898900,26500,26500,26500,26500,2934
20250227,174400,5150898900,26500,26500,26500,26500,0
20250227,174300,5150898900,26500,26500,26500,26500,0
20250227,174200,5150898900,26500,26500,26500,26500,0
20250227,174100,5150898900,26500,26500,26500,26500,0
20250227,174000,5150898900,26500,26500,26500,26500,0
20250227,173900,5150898900,26500,26500,26500,26500,0
20250227,173800,5150898900,26500,26500,26500,26500,0
20250227,173700,5150898900,26500,26500,26500,26500,0
20250227,173600,5150898900,26500,26500,26500,26500,0
20250227,173500,5150898900,26500,26500,26500,26500,0
20250227,173400,5150898900,26500,26500,26500,26500,0
20250227,173300,5150898900,26500,26500,26500,26500,0
20250227,173200,5150898900,26500,26500,26500,26500,0
20250227,173100,5150898900,26500,26500,26500,26500,0
20250227,173000,5150898900,26500,26500,26500,26500,0
20250227,172900,5150898900,26500,26500,26500,26500,0
20250227,172800,5150898900,26500,26500,26500,26500,0
20250227,172700,5150898900,26500,26500,26500,26500,0
20250227,172600,5150898900,26500,26500,26500,26500,0
20250227,172500,5150898900,26500,26500,26500,26500,0
20250227,172400,5150898900,26500,26500,26500,26500,0
20250227,172300,5150898900,26500,26500,26500,26500,0
20250227,172200,5150898900,26500,26500,26500,26500,0
20250227,172100,5150898900,26500,26500,26500,26500,0
20250227,172000,5150898900,26500,26500,26500,26500,0
20250227,171900,5150898900,26500,26500,26500,26500,0
20250227,171800,5150898900,26500,26500,26500,26500,0
20250227,171700,5150898900,26500,26500,26500,26500,0
20250227,171600,5150898900,26500,26500,26500,26500,0
20250227,171500,5150898900,26500,26500,26500,26500,2934
20250227,171400,5150898900,26500,26500,26500,26500,0
20250227,171300,5150898900,26500,26500,26500,26500,0
20250227,171200,5150898900,26500,26500,26500,26500,0
20250227,171100,5150898900,26500,26500,26500,26500,0
20250227,171000,5150898900,26500,26500,26500,26500,0
20250227,170900,5150898900,26500,26500,26500,26500,0
20250227,170800,5150898900,26500,26500,26500,26500,0
20250227,170700,5150898900,26500,26500,26500,26500,0
20250227,170600,5150898900,26500,26500,26500,26500,0
20250227,170500,5150898900,26500,26500,26500,26500,0
20250227,170400,5150898900,26500,26500,26500,26500,0
20250227,170300,5150898900,26500,26500,26500,26500,0
20250227,170200,5150898900,26500,26500,26500,26500,0
20250227,170100,5150898900,26500,26500,26500,26500,0
20250227,170000,5150898900,26500,26500,26500,26500,0
20250227,165900,5150898900,26500,26500,26500,26500,0
20250227,165800,5150898900,26500,26500,26500,26500,0
20250227,165700,5150898900,26500,26500,26500,26500,0
20250227,165600,5150898900,26500,26500,26500,26500,0
20250227,165500,5150898900,26500,26500,26500,26500,0
20250227,165400,5150898900,26500,26500,26500,26500,0
20250227,165300,5150898900,26500,26500,26500,26500,0
20250227,165200,5150898900,26500,26500,26500,26500,0
20250227,165100,5150898900,26500,26500,26500,26500,0
20250227,165000,5150898900,26500,26500,26500,26500,0
20250227,164900,5150898900,26500,26500,26500,26500,0
20250227,164800,5150898900,26500,26500,26500,26500,0
20250227,164700,5150898900,26500,26500,26500,26500,0
20250227,164600,5150898900,26500,26500,26500,26500,0
20250227,164500,5150898900,26500,26500,26500,26500,2934
20250227,164400,5150898900,26500,26500,26500,26500,0
20250227,164300,5150898900,26500,26500,26500,26500,0
20250227,164200,5150898900,26500,26500,26500,26500,0
20250227,164100,5150898900,26500,26500,26500,26500,0
20250227,164000,5150898900,26500,26500,26500,26500,0
20250227,163900,5150898900,26500,26500,26500,26500,0
20250227,163800,5150898900,26500,26500,26500,26500,0
20250227,163700,5150898900,26500,26500,26500,26500,0
20250227,163600,5150898900,26500,26500,26500,26500,0
20250227,163500,5150898900,26500,26500,26500,26500,0
20250227,163400,5150898900,26500,26500,26500,26500,0
20250227,163300,5150898900,26500,26500,26500,26500,0
20250227,163200,5150898900,26500,26500,26500,26500,0
20250227,163100,5150898900,26500,26500,26500,26500,0
20250227,163000,5150898900,26500,26500,26500,26500,0
20250227,162900,5150898900,26500,26500,26500,26500,0
20250227,162800,5150898900,26500,26500,26500,26500,0
20250227,162700,5150898900,26500,26500,26500,26500,0
20250227,162600,5150898900,26500,26500,26500,26500,0
20250227,162500,5150898900,26500,26500,26500,26500,0
20250227,162400,5150898900,26500,26500,26500,26500,0
20250227,162300,5150898900,26500,26500,26500,26500,0
20250227,162200,5150898900,26500,26500,26500,26500,0
20250227,162100,5150898900,26500,26500,26500,26500,0
20250227,162000,5150898900,26500,26500,26500,26500,0
20250227,161900,5150898900,26500,26500,26500,26500,0
20250227,161800,5150898900,26500,26500,26500,26500,0
20250227,161700,5150898900,26500,26500,26500,26500,0
20250227,161600,5150898900,26500,26500,26500,26500,0
20250227,161500,5150898900,26500,26500,26500,26500,2934
20250227,161400,5150898900,26500,26500,26500,26500,0
20250227,161300,5150898900,26500,26500,26500,26500,0
20250227,161200,5150898900,26500,26500,26500,26500,0
20250227,161100,5150898900,26500,26500,26500,26500,0
20250227,161000,5150898900,26500,26500,26500,26500,0
20250227,160900,5150898900,26500,26500,26500,26500,0
20250227,160800,5150898900,26500,26500,26500,26500,0
20250227,160700,5150898900,26500,26500,26500,26500,0
20250227,160600,5150898900,26500,26500,26500,26500,0
20250227,160500,5150898900,26500,26500,26500,26500,0
20250227,160400,5150898900,26500,26500,26500,26500,0
20250227,160300,5150898900,26500,26500,26500,26500,0
20250227,160200,5150898900,26500,26500,26500,26500,0
20250227,160100,5150898900,26500,26500,26500,26500,0
20250227,160000,5150898900,26500,26500,26500,26500,0
20250227,155900,5150898900,26500,26500,26500,26500,0
20250227,155800,5150898900,26500,26500,26500,26500,0
20250227,155700,5150898900,26500,26500,26500,26500,0
20250227,155600,5150898900,26500,26500,26500,26500,0
20250227,155500,5150898900,26500,26500,26500,26500,0
20250227,155400,5150898900,26500,26500,26500,26500,0
20250227,155300,5150898900,26500,26500,26500,26500,0
20250227,155200,5150898900,26500,26500,26500,26500,0
20250227,155100,5150898900,26500,26500,26500,26500,0
20250227,155000,5150898900,26500,26500,26500,26500,0
20250227,154900,5150898900,26500,26500,26500,26500,0
20250227,154800,5150898900,26500,26500,26500,26500,0
20250227,154700,5150898900,26500,26500,26500,26500,0
20250227,154600,5150898900,26500,26500,26500,26500,0
20250227,154500,5150898900,26500,26500,26500,26500,2934
20250227,154400,5150898900,26500,26500,26500,26500,0
20250227,154300,5150898900,26500,26500,26500,26500,0
20250227,154200,5150898900,26500,26500,26500,26500,0
20250227,154100,5150898900,26500,26500,26500,26500,0
20250227,154000,5150898900,26500,26500,26500,26500,0
20250227,153900,5150898900,26500,26500,26500,26500,0
20250227,153800,5150898900,26500,26500,26500,26500,0
20250227,153700,5150898900,26500,26500,26500,26500,0
20250227,153600,5150898900,26500,26500,26500,26500,0
20250227,153500,5150898900,26500,26500,26500,26500,0
20250227,153400,5150898900,26500,26500,26500,26500,0
20250227,153300,5150898900,26500,26500,26500,26500,0
20250227,153200,5150898900,26500,26500,26500,26500,0
20250227,153100,5150898900,26500,26500,26500,26500,0
20250227,153000,5150898900,26500,26500,26500,26500,2934
20250227,152900,5073147900,26450,26450,26450,26450,0
20250227,152800,5073147900,26450,26450,26450,26450,0
20250227,152700,5073147900,26450,26450,26450,26450,0
20250227,152600,5073147900,26450,26450,26450,26450,0
20250227,152500,5073147900,26450,26450,26450,26450,0
20250227,152400,5073147900,26450,26450,26450,26450,0
20250227,152300,5073147900,26450,26450,26450,26450,0
20250227,152200,5073147900,26450,26450,26450,26450,0
20250227,152100,5073147900,26450,26450,26450,26450,0
20250227,152000,5073147900,26450,26450,26450,26450,0
20250227,151900,5073147900,26450,26500,26500,26400,1546
20250227,151800,5032317550,26500,26550,26550,26400,1215
20250227,151700,5000205500,26550,26500,26550,26400,794
20250227,151600,4979197850,26500,26500,26600,26400,1426
20250227,151500,4941476150,26500,26550,26550,26450,4844
20250227,151400,4813082050,26550,26650,26650,26550,4273
20250227,151300,4699494250,26650,26650,26650,26650,488
20250227,151200,4686489050,26600,26650,26650,26600,679
20250227,151100,4668400300,26650,26650,26650,26600,1298
20250227,151000,4633813400,26700,26700,26700,26650,16
20250227,150900,4633386400,26700,26750,26800,26650,4735
20250227,150800,4506905950,26750,26750,26750,26750,149
20250227,150700,4502920200,26750,26800,26800,26750,30
20250227,150600,4502117450,26750,26800,26800,26750,332
20250227,150500,4493228800,26800,26800,26800,26750,299
20250227,150400,4485216100,26800,26750,26800,26750,86
20250227,150300,4482913800,26800,26800,26800,26750,169
20250227,150200,4478389750,26750,26800,26800,26750,502
20250227,150100,4464945850,26750,26800,26800,26750,94
20250227,150000,4462427450,26800,26800,26800,26800,27
20250227,145900,4461703850,26800,26800,26800,26800,404
20250227,145800,4450876650,26800,26800,26850,26800,1151
20250227,145700,4420029800,26800,26800,26800,26800,145
20250227,145600,4416143800,26800,26800,26800,26800,330
20250227,145500,4407299800,26800,26800,26800,26800,19
20250227,145400,4406790600,26800,26800,26850,26800,340
20250227,145300,4397663400,26800,26800,26850,26800,165
20250227,145200,4393240900,26850,26800,26850,26800,22
20250227,145100,4392650800,26800,26800,26850,26800,231
20250227,145000,4386459200,26800,26800,26800,26800,157
20250227,144900,4382251600,26850,26850,26850,26850,63
20250227,144800,4380560050,26800,26850,26850,26800,190
20250227,144700,4375468000,26800,26750,26850,26750,480
20250227,144600,4362594000,26750,26800,26800,26750,114
20250227,144500,4359540100,26800,26800,26800,26800,463
20250227,144400,4347131700,26850,26850,26850,26800,368
20250227,144300,4337266700,26800,26800,26800,26800,738
20250227,144200,4317488300,26750,26750,26750,26750,33
20250227,144100,4316605550,26750,26800,26800,26750,175
20250227,144000,4311923550,26750,26800,26800,26750,149
20250227,143900,4307932350,26800,26750,26800,26750,91
20250227,143800,4305495050,26800,26800,26800,26800,1
20250227,143700,4305468250,26750,26800,26800,26750,16
20250227,143600,4305040200,26800,26800,26800,26800,0
20250227,143500,4305040200,26800,26800,26800,26800,26
20250227,143400,4304343400,26800,26800,26800,26800,15
20250227,143300,4303941400,26750,26750,26750,26750,64
20250227,143200,4302229400,26750,26750,26750,26750,70
20250227,143100,4300356900,26750,26750,26750,26750,1305
20250227,143000,4265448150,26750,26750,26750,26750,22
20250227,142900,4264859650,26750,26750,26750,26750,52
20250227,142800,4263468650,26750,26800,26800,26750,3
20250227,142700,4263388300,26800,26800,26800,26800,200
20250227,142600,4258028300,26800,26750,26800,26750,4
20250227,142500,4257921150,26750,26800,26800,26750,105
20250227,142400,4255109200,26750,26750,26750,26750,13
20250227,142300,4254761450,26800,26800,26800,26800,1
20250227,142200,4254734650,26800,26800,26800,26800,0
20250227,142100,4254734650,26800,26750,26800,26750,19
20250227,142000,4254226350,26750,26750,26750,26750,596
20250227,141900,4238283350,26700,26700,26700,26700,61
20250227,141800,4236654650,26700,26700,26700,26700,100
20250227,141700,4233984650,26700,26700,26700,26700,1
20250227,141600,4233957950,26700,26700,26700,26700,200
20250227,141500,4228617950,26700,26700,26700,26700,0
20250227,141400,4228617950,26700,26750,26750,26700,25
20250227,141300,4227949700,26750,26750,26750,26650,529
20250227,141200,4213848900,26700,26700,26700,26700,78
20250227,141100,4211766300,26700,26700,26700,26700,507
20250227,141000,4198229400,26700,26700,26700,26700,557
20250227,140900,4183357500,26700,26700,26750,26700,24
20250227,140800,4182716550,26750,26700,26750,26700,65
20250227,140700,4180980850,26700,26700,26700,26700,1
20250227,140600,4180954150,26700,26700,26700,26700,1317
20250227,140500,4145790250,26700,26700,26750,26700,80
20250227,140400,4143653150,26700,26700,26700,26700,63
20250227,140300,4141971050,26750,26700,26750,26700,69
20250227,140200,4140128650,26700,26700,26750,26700,235
20250227,140100,4133853900,26700,26700,26700,26700,130
20250227,140000,4130382900,26750,26700,26750,26700,62
20250227,135900,4128725850,26750,26750,26750,26750,2
20250227,135800,4128672350,26750,26700,26750,26700,7
20250227,135700,4128485200,26700,26700,26700,26700,155
20250227,135600,4124346700,26700,26700,26750,26700,918
20250227,135500,4099834850,26750,26700,26750,26700,122
20250227,135400,4096577350,26700,26700,26700,26700,210
20250227,135300,4090970350,26700,26700,26750,26700,196
20250227,135200,4085737100,26700,26750,26750,26700,115
20250227,135100,4082666100,26700,26700,26700,26700,34
20250227,135000,4081758300,26750,26700,26750,26700,7
20250227,134900,4081571300,26700,26700,26700,26700,1
20250227,134800,4081544600,26700,26800,26800,26700,831
20250227,134700,4059320350,26800,26750,26800,26750,94
20250227,134600,4056801900,26750,26750,26750,26750,12
20250227,134500,4056480900,26800,26800,26800,26800,55
20250227,134400,4055006900,26800,26750,26800,26750,103
20250227,134300,4052251500,26750,26750,26750,26750,2
20250227,134200,4052198000,26750,26800,26800,26750,23
20250227,134100,4051582650,26800,26750,26800,26750,24
20250227,134000,4050940450,26750,26750,26750,26750,288
20250227,133900,4043236450,26800,26750,26800,26750,85
20250227,133800,4040961650,26750,26750,26750,26750,71
20250227,133700,4039062400,26700,26800,26800,26700,244
20250227,133600,4032542100,26700,26750,26750,26700,3857
20250227,133500,3929502600,26750,26750,26800,26750,458
20250227,133400,3917233800,26750,26750,26750,26750,57
20250227,133300,3915709050,26750,26750,26750,26750,130
20250227,133200,3912231550,26800,26750,26800,26750,31
20250227,133100,3911402250,26750,26750,26800,26750,375
20250227,133000,3901370600,26800,26750,26800,26750,710
20250227,132900,3882349100,26750,26800,26850,26750,963
20250227,132800,3856559700,26800,26800,26800,26800,55
20250227,132700,3855085700,26800,26850,26850,26800,101
20250227,132600,3852378850,26800,26800,26800,26800,267
20250227,132500,3845223250,26800,26800,26800,26800,138
20250227,132400,3841524850,26800,26800,26800,26800,344
20250227,132300,3832305650,26800,26800,26800,26800,181
20250227,132200,3827454850,26800,26850,26850,26800,1157
20250227,132100,3796424850,26850,26850,26850,26850,312
20250227,132000,3788047650,26850,26850,26900,26850,210
20250227,131900,3782408350,26850,26850,26900,26850,233
20250227,131800,3776152050,26850,26800,26850,26800,1012
20250227,131700,3748984850,26850,26850,26850,26800,270
20250227,131600,3741737350,26850,26850,26850,26850,5
20250227,131500,3741603100,26850,26800,26850,26800,151
20250227,131400,3737556250,26800,26800,26800,26800,33
20250227,131300,3736671850,26850,26850,26850,26850,84
20250227,131200,3734416450,26800,26800,26850,26800,31
20250227,131100,3733585550,26850,26800,26850,26800,228
20250227,131000,3727473250,26800,26800,26800,26800,106
20250227,130900,3724632450,26850,26850,26850,26850,1
20250227,130800,3724605600,26850,26850,26850,26850,145
20250227,130700,3720712350,26800,26850,26850,26800,5131
20250227,130600,3583184700,26900,26900,26900,26900,1
20250227,130500,3583157800,26850,26850,26850,26850,200
20250227,130400,3577787800,26850,26850,26850,26850,177
20250227,130300,3573035350,26900,26900,26900,26900,0
20250227,130200,3573035350,26900,26800,26900,26800,3
20250227,130100,3572954850,26800,26850,26900,26800,3252
20250227,130000,3485760300,26900,26850,26900,26850,155
20250227,125900,3481598350,26900,26900,26900,26850,12
20250227,125800,3481276050,26950,26850,26950,26850,1746
20250227,125700,3434395850,26850,26950,26950,26850,733
20250227,125600,3414714700,26950,26850,26950,26850,236
20250227,125500,3408359500,26850,26850,26900,26850,308
20250227,125400,3400077200,26900,26850,26900,26850,52
20250227,125300,3398680950,26850,26850,26850,26850,860
20250227,125200,3375589950,26850,26800,26850,26800,959
20250227,125100,3349843550,26800,26800,26850,26800,728
20250227,125000,3330332400,26850,26850,26850,26800,279
20250227,124900,3322851250,26850,26850,26850,26850,122
20250227,124800,3319575550,26800,26800,26850,26800,19
20250227,124700,3319066050,26800,26850,26850,26800,226
20250227,124600,3313008100,26850,26850,26900,26800,2154
20250227,124500,3255173250,26850,26850,26850,26850,2919
20250227,124400,3176798100,26850,26850,26850,26850,46
20250227,124300,3175563000,26900,26900,26900,26900,26
20250227,124200,3174863600,26900,26900,26900,26900,422
20250227,124100,3163511800,26900,26900,26950,26900,501
20250227,124000,3150034850,26950,26900,26950,26850,349
20250227,123900,3140648400,26850,26850,26850,26850,1
20250227,123800,3140621550,26850,26850,26900,26850,248
20250227,123700,3133962250,26900,26900,26900,26900,2
20250227,123600,3133908450,26900,26900,26900,26900,35
20250227,123500,3132966950,26900,26900,26950,26900,108
20250227,123400,3130061700,26900,26900,26900,26900,0
20250227,123300,3130061700,26900,26900,26900,26900,0
20250227,123200,3130061700,26900,26900,26900,26900,15
20250227,123100,3129658200,26900,26950,26950,26900,125
20250227,123000,3126295650,26950,26900,26950,26900,131
20250227,122900,3122771700,26900,26900,26900,26900,16
20250227,122800,3122341300,26950,26900,26950,26900,20
20250227,122700,3121803250,26950,26950,26950,26950,20
20250227,122600,3121264250,26950,26950,26950,26950,60
20250227,122500,3119647250,26900,26900,26900,26900,65
20250227,122400,3117898750,26900,26900,26900,26850,41
20250227,122300,3116796350,26900,26850,26900,26850,19
20250227,122200,3116286050,26850,26900,26900,26850,44
20250227,122100,3115104450,26850,26900,26900,26850,575
20250227,122000,3099665200,26900,26900,26900,26900,195
20250227,121900,3094419700,26900,26950,26950,26900,205
20250227,121800,3088904950,26900,26950,26950,26900,1574
20250227,121700,3046555450,26950,26950,26950,26950,91
20250227,121600,3044103000,26950,26950,26950,26950,52
20250227,121500,3042701600,26900,26900,26900,26900,5
20250227,121400,3042567100,26900,26900,26900,26900,158
20250227,121300,3038316900,26900,26900,26900,26900,30
20250227,121200,3037509900,27000,27000,27000,27000,0
20250227,121100,3037509900,27000,26950,27000,26950,105
20250227,121000,3034679650,26950,26950,26950,26950,85
20250227,120900,3032388900,26950,26950,26950,26950,0
20250227,120800,3032388900,26950,26950,26950,26950,6
20250227,120700,3032227200,26950,26950,26950,26950,100
20250227,120600,3029532200,26950,26950,26950,26950,1
20250227,120500,3029505250,27000,26950,27000,26950,310
20250227,120400,3021136500,26900,26950,26950,26900,500
20250227,120300,3007680750,27000,27000,27000,27000,200
20250227,120200,3002280750,27000,27000,27000,27000,5
20250227,120100,3002145750,27000,27000,27000,27000,1
20250227,120000,3002118750,26900,26950,26950,26900,171
20250227,115900,2997510950,26950,26950,26950,26950,0
20250227,115800,2997510950,26950,26950,26950,26950,83
20250227,115700,2995274100,26950,26950,26950,26950,1
20250227,115600,2995247150,26950,26950,26950,26950,3
20250227,115500,2995166300,26950,26950,27000,26950,58
20250227,115400,2993600550,27000,27000,27000,27000,0
20250227,115300,2993600550,27000,27000,27000,27000,29
20250227,115200,2992817550,27000,27000,27000,27000,416
20250227,115100,2981585550,27000,27000,27000,27000,114
20250227,115000,2978507550,27000,26950,27000,26950,916
20250227,114900,2953779850,26950,26950,26950,26950,5
20250227,114800,2953645100,26950,26950,26950,26950,84
20250227,114700,2951381300,26950,26950,26950,26950,135
20250227,114600,2947743050,26950,26950,27000,26950,33
20250227,114500,2946853650,26950,27000,27000,26950,51
20250227,114400,2945479150,27000,27000,27000,27000,103
20250227,114300,2942698150,26950,26950,26950,26950,201
20250227,114200,2937281200,26950,27000,27000,26950,263
20250227,114100,2930193250,26950,26950,26950,26900,280
20250227,114000,2922659550,26950,27000,27000,26950,267
20250227,113900,2915463200,27000,26950,27000,26950,392
20250227,113800,2904898700,27000,27000,27000,27000,6
20250227,113700,2904736700,26950,26950,27000,26950,127
20250227,113600,2901314000,27000,27000,27000,27000,1
20250227,113500,2901287000,27000,26950,27000,26950,21
20250227,113400,2900720500,27000,27000,27000,27000,1
20250227,113300,2900693500,26950,27000,27000,26950,211
20250227,113200,2894997000,27000,27000,27000,27000,109
20250227,113100,2892054000,27000,27000,27000,27000,313
20250227,113000,2883603000,27000,27000,27000,27000,0
20250227,112900,2883603000,27000,26950,27000,26950,225
20250227,112800,2877530000,26900,26900,26900,26900,2
20250227,112700,2877476200,26900,26900,26900,26900,0
20250227,112600,2877476200,26900,27000,27000,26900,50
20250227,112500,2876129250,27000,26900,27000,26900,81
20250227,112400,2873944850,26900,27000,27000,26900,326
20250227,112300,2865172650,27000,27000,27000,27000,100
20250227,112200,2862472650,27000,26950,27000,26900,497
20250227,112100,2849080450,26900,26900,26900,26900,1
20250227,112000,2849053550,26900,26900,26900,26900,118
20250227,111900,2845879350,26900,26900,26900,26900,184
20250227,111800,2840929750,26900,26950,26950,26900,83
20250227,111700,2838693900,26900,26950,26950,26900,66
20250227,111600,2836918150,26900,26900,26900,26900,20
20250227,111500,2836380150,26900,26950,26950,26900,251
20250227,111400,2829628000,26950,26900,26950,26900,87
20250227,111300,2827286550,26900,26900,26900,26900,107
20250227,111200,2824408250,26900,26900,26900,26850,112
20250227,111100,2821396300,26900,26900,26900,26900,25
20250227,111000,2820723800,26850,26900,26900,26850,34
20250227,110900,2819810350,26900,26900,26900,26900,149
20250227,110800,2815802250,26850,26900,26900,26850,127
20250227,110700,2812387200,26900,26900,26900,26900,13
20250227,110600,2812037500,26900,26900,26900,26900,9
20250227,110500,2811795400,26850,26850,26900,26850,261
20250227,110400,2804782300,26900,26900,26900,26900,26
20250227,110300,2804082900,26900,26900,26900,26900,274
20250227,110200,2796712300,26900,26900,27000,26900,537
20250227,110100,2782264500,26900,26950,26950,26900,294
20250227,110000,2774353750,26950,27000,27000,26950,66
20250227,105900,2772574550,26950,27000,27000,26950,16
20250227,105800,2772143300,27000,27000,27000,27000,32
20250227,105700,2771279300,26900,26950,26950,26900,135
20250227,105600,2767644050,27000,26950,27000,26950,135
20250227,105500,2764004150,26950,26900,26950,26900,49
20250227,105400,2762684600,26900,26900,26900,26900,0
20250227,105300,2762684600,26900,26900,26900,26900,4
20250227,105200,2762577000,26850,26900,26900,26850,256
20250227,105100,2755693200,26900,26850,26900,26850,126
20250227,105000,2752307650,26850,26850,26850,26850,1195
20250227,104900,2720221900,26900,26900,26900,26850,210
20250227,104800,2714575900,26900,26900,26900,26900,2
20250227,104700,2714522100,26900,26900,26900,26900,105
20250227,104600,2711697600,26900,26850,26900,26850,422
20250227,104500,2700355900,26900,26850,26900,26850,170
20250227,104400,2695790350,26850,26850,26850,26850,19
20250227,104300,2695280200,26900,26850,26900,26850,310
20250227,104200,2686956450,26850,26900,26900,26850,997
20250227,104100,2660174350,26900,26950,26950,26850,260
20250227,104000,2653185250,26950,26950,26950,26900,80
20250227,103900,2651029750,26950,26900,27000,26850,3153
20250227,103800,2566318250,26900,26950,26950,26900,1001
20250227,103700,2539374550,26950,26950,26950,26950,82
20250227,103600,2537164650,26950,27000,27000,26950,461
20250227,103500,2524738650,27000,27000,27000,27000,3601
20250227,103400,2427511650,27000,27050,27050,27000,132
20250227,103300,2423946050,27050,27050,27050,27050,87
20250227,103200,2421592700,27050,27050,27050,27000,262
20250227,103100,2414505850,27100,27100,27100,27050,12
20250227,103000,2414181150,27000,27050,27050,27000,1104
20250227,102900,2384323100,27000,27150,27150,27000,193
20250227,102800,2379110150,27150,27150,27150,27050,746
20250227,102700,2358926950,27150,27050,27150,27050,60
20250227,102600,2357298950,27050,27150,27150,27050,170
20250227,102500,2352688850,27150,27150,27150,27150,30
20250227,102400,2351874350,27050,27150,27150,27050,627
20250227,102300,2334879150,27150,27150,27150,27150,203
20250227,102200,2329367700,27150,27100,27150,27100,44
20250227,102100,2328173450,27100,27100,27100,27100,201
20250227,102000,2322726350,27100,27100,27100,27050,133
20250227,101900,2319125650,27050,27050,27050,27000,69
20250227,101800,2317260750,27050,27050,27100,27050,498
20250227,101700,2303784800,27050,27050,27100,27050,298
20250227,101600,2295723850,27050,27100,27100,27050,2
20250227,101500,2295669700,27100,27150,27150,27100,55
20250227,101400,2294178650,27100,27050,27100,27000,357
20250227,101300,2284513500,27000,27000,27050,26950,248
20250227,101200,2277823800,27100,27050,27100,27000,288
20250227,101100,2270038400,27050,27050,27050,27000,132
20250227,101000,2266472950,27050,27000,27050,27000,71
20250227,100900,2264554900,27000,26900,27000,26900,1084
20250227,100800,2235336050,26900,26950,26950,26900,233
20250227,100700,2229067150,26950,27000,27000,26950,560
20250227,100600,2213974650,27000,26950,27000,26950,25
20250227,100500,2213299900,26950,26950,27000,26950,240
20250227,100400,2206830900,26950,27050,27050,26950,510
20250227,100300,2193081200,27050,27000,27050,27000,155
20250227,100200,2188896150,27000,27000,27000,27000,88
20250227,100100,2186520150,27000,27000,27000,27000,45
20250227,100000,2185305150,27000,26950,27000,26950,406
20250227,095900,2174343350,26950,26950,26950,26950,534
20250227,095800,2159952050,26950,26950,27000,26950,402
20250227,095700,2149109400,26950,26850,27000,26850,613
20250227,095600,2132645300,26850,26850,26900,26850,834
20250227,095500,2110252350,26850,27050,27050,26800,7483
20250227,095400,1908590950,27000,27050,27050,27000,3110
20250227,095300,1824618350,27000,27100,27100,27000,2890
20250227,095200,1746542750,27100,27050,27150,27050,558
20250227,095100,1731443250,27100,27050,27150,27050,286
20250227,095000,1723698600,27050,27100,27100,27050,1083
20250227,094900,1694374800,27150,27100,27150,27100,85
20250227,094800,1692068550,27100,27100,27100,27100,315
20250227,094700,1683532050,27100,27150,27150,27100,180
20250227,094600,1678652400,27150,27100,27150,27050,665
20250227,094500,1660635050,27100,27100,27100,27050,480
20250227,094400,1647643850,27050,27100,27100,27050,69
20250227,094300,1645775550,27100,27050,27100,27050,354
20250227,094200,1636189800,27050,27100,27100,27050,81
20250227,094100,1633998700,27050,27000,27050,27000,601
20250227,094000,1617758950,27050,27000,27050,27000,505
20250227,093900,1604120650,27000,27050,27050,26950,2390
20250227,093800,1539582650,27050,27100,27100,27050,1079
20250227,093700,1510393550,27100,27200,27350,27050,4707
20250227,093600,1382710550,27200,27350,27350,27200,720
20250227,093500,1363098650,27350,27250,27350,27250,337
20250227,093400,1353895400,27250,27250,27300,27250,568
20250227,093300,1338398850,27250,27250,27250,27250,434
20250227,093200,1326572350,27250,27150,27250,27150,1085
20250227,093100,1297064200,27200,27150,27200,27150,388
20250227,093000,1286522850,27150,27200,27200,27150,450
20250227,092900,1274295350,27150,27150,27200,27150,362
20250227,092800,1264460000,27150,27250,27250,27100,2832
20250227,092700,1187553200,27150,27150,27200,27150,167
20250227,092600,1183012700,27150,27150,27200,27150,513
20250227,092500,1169068150,27150,27150,27200,27150,550
20250227,092400,1154131350,27150,27200,27200,27150,2337
20250227,092300,1090649250,27200,27300,27300,27200,3656
20250227,092200,991102650,27300,27300,27300,27250,102
20250227,092100,988318100,27300,27300,27300,27250,297
20250227,092000,980218300,27250,27300,27300,27250,187
20250227,091900,975116300,27300,27300,27300,27250,312
20250227,091800,966606200,27300,27300,27350,27250,358
20250227,091700,956835600,27300,27350,27350,27300,1366
20250227,091600,919533500,27350,27300,27350,27300,80
20250227,091500,917348400,27300,27200,27400,27200,841
20250227,091400,894416550,27200,27350,27400,27200,2651
20250227,091300,822111050,27350,27450,27500,27300,2385
20250227,091200,756807800,27500,27550,27550,27450,812
20250227,091100,734477950,27550,27650,27650,27550,287
20250227,091000,726561350,27650,27550,27700,27500,1752
20250227,090900,678177750,27550,27500,27650,27500,388
20250227,090800,667479050,27500,27600,27600,27500,1576
20250227,090700,624096650,27550,27650,27650,27500,2113
20250227,090600,565846050,27650,27650,27850,27600,5288
20250227,090500,419190400,27650,27650,27650,27500,1756
20250227,090400,370771100,27650,27600,27700,27500,1891
20250227,090300,318461650,27500,27450,27550,27300,574
20250227,090200,302694200,27450,27350,27550,27250,2870
20250227,090100,224223350,27350,27550,27700,27300,3429
20250227,090000,130007150,27550,27750,27750,27550,4692