KissMeData/356860/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,212900,11639436700,19800,19800,19800,19800,23131
20250227,212800,11639436700,19800,19800,19800,19800,0
20250227,212700,11639436700,19800,19800,19800,19800,0
20250227,212600,11639436700,19800,19800,19800,19800,0
20250227,212500,11639436700,19800,19800,19800,19800,0
20250227,212400,11639436700,19800,19800,19800,19800,0
20250227,212300,11639436700,19800,19800,19800,19800,0
20250227,212200,11639436700,19800,19800,19800,19800,0
20250227,212100,11639436700,19800,19800,19800,19800,0
20250227,212000,11639436700,19800,19800,19800,19800,0
20250227,211900,11639436700,19800,19800,19800,19800,0
20250227,211800,11639436700,19800,19800,19800,19800,0
20250227,211700,11639436700,19800,19800,19800,19800,0
20250227,211600,11639436700,19800,19800,19800,19800,0
20250227,211500,11639436700,19800,19800,19800,19800,0
20250227,211400,11639436700,19800,19800,19800,19800,0
20250227,211300,11639436700,19800,19800,19800,19800,0
20250227,211200,11639436700,19800,19800,19800,19800,0
20250227,211100,11639436700,19800,19800,19800,19800,0
20250227,211000,11639436700,19800,19800,19800,19800,0
20250227,210900,11639436700,19800,19800,19800,19800,0
20250227,210800,11639436700,19800,19800,19800,19800,0
20250227,210700,11639436700,19800,19800,19800,19800,0
20250227,210600,11639436700,19800,19800,19800,19800,0
20250227,210500,11639436700,19800,19800,19800,19800,0
20250227,210400,11639436700,19800,19800,19800,19800,0
20250227,210300,11639436700,19800,19800,19800,19800,0
20250227,210200,11639436700,19800,19800,19800,19800,0
20250227,210100,11639436700,19800,19800,19800,19800,0
20250227,210000,11639436700,19800,19800,19800,19800,0
20250227,205900,11639436700,19800,19800,19800,19800,23131
20250227,205800,11639436700,19800,19800,19800,19800,0
20250227,205700,11639436700,19800,19800,19800,19800,0
20250227,205600,11639436700,19800,19800,19800,19800,0
20250227,205500,11639436700,19800,19800,19800,19800,0
20250227,205400,11639436700,19800,19800,19800,19800,0
20250227,205300,11639436700,19800,19800,19800,19800,0
20250227,205200,11639436700,19800,19800,19800,19800,0
20250227,205100,11639436700,19800,19800,19800,19800,0
20250227,205000,11639436700,19800,19800,19800,19800,0
20250227,204900,11639436700,19800,19800,19800,19800,0
20250227,204800,11639436700,19800,19800,19800,19800,0
20250227,204700,11639436700,19800,19800,19800,19800,0
20250227,204600,11639436700,19800,19800,19800,19800,0
20250227,204500,11639436700,19800,19800,19800,19800,0
20250227,204400,11639436700,19800,19800,19800,19800,0
20250227,204300,11639436700,19800,19800,19800,19800,0
20250227,204200,11639436700,19800,19800,19800,19800,0
20250227,204100,11639436700,19800,19800,19800,19800,0
20250227,204000,11639436700,19800,19800,19800,19800,0
20250227,203900,11639436700,19800,19800,19800,19800,0
20250227,203800,11639436700,19800,19800,19800,19800,0
20250227,203700,11639436700,19800,19800,19800,19800,0
20250227,203600,11639436700,19800,19800,19800,19800,0
20250227,203500,11639436700,19800,19800,19800,19800,0
20250227,203400,11639436700,19800,19800,19800,19800,0
20250227,203300,11639436700,19800,19800,19800,19800,0
20250227,203200,11639436700,19800,19800,19800,19800,0
20250227,203100,11639436700,19800,19800,19800,19800,0
20250227,203000,11639436700,19800,19800,19800,19800,0
20250227,202900,11639436700,19800,19800,19800,19800,23131
20250227,202800,11639436700,19800,19800,19800,19800,0
20250227,202700,11639436700,19800,19800,19800,19800,0
20250227,202600,11639436700,19800,19800,19800,19800,0
20250227,202500,11639436700,19800,19800,19800,19800,0
20250227,202400,11639436700,19800,19800,19800,19800,0
20250227,202300,11639436700,19800,19800,19800,19800,0
20250227,202200,11639436700,19800,19800,19800,19800,0
20250227,202100,11639436700,19800,19800,19800,19800,0
20250227,202000,11639436700,19800,19800,19800,19800,0
20250227,201900,11639436700,19800,19800,19800,19800,0
20250227,201800,11639436700,19800,19800,19800,19800,0
20250227,201700,11639436700,19800,19800,19800,19800,0
20250227,201600,11639436700,19800,19800,19800,19800,0
20250227,201500,11639436700,19800,19800,19800,19800,0
20250227,201400,11639436700,19800,19800,19800,19800,0
20250227,201300,11639436700,19800,19800,19800,19800,0
20250227,201200,11639436700,19800,19800,19800,19800,0
20250227,201100,11639436700,19800,19800,19800,19800,0
20250227,201000,11639436700,19800,19800,19800,19800,0
20250227,200900,11639436700,19800,19800,19800,19800,0
20250227,200800,11639436700,19800,19800,19800,19800,0
20250227,200700,11639436700,19800,19800,19800,19800,0
20250227,200600,11639436700,19800,19800,19800,19800,0
20250227,200500,11639436700,19800,19800,19800,19800,0
20250227,200400,11639436700,19800,19800,19800,19800,0
20250227,200300,11639436700,19800,19800,19800,19800,0
20250227,200200,11639436700,19800,19800,19800,19800,0
20250227,200100,11639436700,19800,19800,19800,19800,0
20250227,200000,11639436700,19800,19800,19800,19800,0
20250227,195900,11639436700,19800,19800,19800,19800,23131
20250227,195800,11639436700,19800,19800,19800,19800,0
20250227,195700,11639436700,19800,19800,19800,19800,0
20250227,195600,11639436700,19800,19800,19800,19800,0
20250227,195500,11639436700,19800,19800,19800,19800,0
20250227,195400,11639436700,19800,19800,19800,19800,0
20250227,195300,11639436700,19800,19800,19800,19800,0
20250227,195200,11639436700,19800,19800,19800,19800,0
20250227,195100,11639436700,19800,19800,19800,19800,0
20250227,195000,11639436700,19800,19800,19800,19800,0
20250227,194900,11639436700,19800,19800,19800,19800,0
20250227,194800,11639436700,19800,19800,19800,19800,0
20250227,194700,11639436700,19800,19800,19800,19800,0
20250227,194600,11639436700,19800,19800,19800,19800,0
20250227,194500,11639436700,19800,19800,19800,19800,0
20250227,194400,11639436700,19800,19800,19800,19800,0
20250227,194300,11639436700,19800,19800,19800,19800,0
20250227,194200,11639436700,19800,19800,19800,19800,0
20250227,194100,11639436700,19800,19800,19800,19800,0
20250227,194000,11639436700,19800,19800,19800,19800,0
20250227,193900,11639436700,19800,19800,19800,19800,0
20250227,193800,11639436700,19800,19800,19800,19800,0
20250227,193700,11639436700,19800,19800,19800,19800,0
20250227,193600,11639436700,19800,19800,19800,19800,0
20250227,193500,11639436700,19800,19800,19800,19800,0
20250227,193400,11639436700,19800,19800,19800,19800,0
20250227,193300,11639436700,19800,19800,19800,19800,0
20250227,193200,11639436700,19800,19800,19800,19800,0
20250227,193100,11639436700,19800,19800,19800,19800,0
20250227,193000,11639436700,19800,19800,19800,19800,0
20250227,192900,11639436700,19800,19800,19800,19800,23131
20250227,192800,11639436700,19800,19800,19800,19800,0
20250227,192700,11639436700,19800,19800,19800,19800,0
20250227,192600,11639436700,19800,19800,19800,19800,0
20250227,192500,11639436700,19800,19800,19800,19800,0
20250227,192400,11639436700,19800,19800,19800,19800,0
20250227,192300,11639436700,19800,19800,19800,19800,0
20250227,192200,11639436700,19800,19800,19800,19800,0
20250227,192100,11639436700,19800,19800,19800,19800,0
20250227,192000,11639436700,19800,19800,19800,19800,0
20250227,191900,11639436700,19800,19800,19800,19800,0
20250227,191800,11639436700,19800,19800,19800,19800,0
20250227,191700,11639436700,19800,19800,19800,19800,0
20250227,191600,11639436700,19800,19800,19800,19800,0
20250227,191500,11639436700,19800,19800,19800,19800,0
20250227,191400,11639436700,19800,19800,19800,19800,0
20250227,191300,11639436700,19800,19800,19800,19800,0
20250227,191200,11639436700,19800,19800,19800,19800,0
20250227,191100,11639436700,19800,19800,19800,19800,0
20250227,191000,11639436700,19800,19800,19800,19800,0
20250227,190900,11639436700,19800,19800,19800,19800,0
20250227,190800,11639436700,19800,19800,19800,19800,0
20250227,190700,11639436700,19800,19800,19800,19800,0
20250227,190600,11639436700,19800,19800,19800,19800,0
20250227,190500,11639436700,19800,19800,19800,19800,0
20250227,190400,11639436700,19800,19800,19800,19800,0
20250227,190300,11639436700,19800,19800,19800,19800,0
20250227,190200,11639436700,19800,19800,19800,19800,0
20250227,190100,11639436700,19800,19800,19800,19800,0
20250227,190000,11639436700,19800,19800,19800,19800,0
20250227,185900,11639436700,19800,19800,19800,19800,23131
20250227,185800,11639436700,19800,19800,19800,19800,0
20250227,185700,11639436700,19800,19800,19800,19800,0
20250227,185600,11639436700,19800,19800,19800,19800,0
20250227,185500,11639436700,19800,19800,19800,19800,0
20250227,185400,11639436700,19800,19800,19800,19800,0
20250227,185300,11639436700,19800,19800,19800,19800,0
20250227,185200,11639436700,19800,19800,19800,19800,0
20250227,185100,11639436700,19800,19800,19800,19800,0
20250227,185000,11639436700,19800,19800,19800,19800,0
20250227,184900,11639436700,19800,19800,19800,19800,0
20250227,184800,11639436700,19800,19800,19800,19800,0
20250227,184700,11639436700,19800,19800,19800,19800,0
20250227,184600,11639436700,19800,19800,19800,19800,0
20250227,184500,11639436700,19800,19800,19800,19800,0
20250227,184400,11639436700,19800,19800,19800,19800,0
20250227,184300,11639436700,19800,19800,19800,19800,0
20250227,184200,11639436700,19800,19800,19800,19800,0
20250227,184100,11639436700,19800,19800,19800,19800,0
20250227,184000,11639436700,19800,19800,19800,19800,0
20250227,183900,11639436700,19800,19800,19800,19800,0
20250227,183800,11639436700,19800,19800,19800,19800,0
20250227,183700,11639436700,19800,19800,19800,19800,0
20250227,183600,11639436700,19800,19800,19800,19800,0
20250227,183500,11639436700,19800,19800,19800,19800,0
20250227,183400,11639436700,19800,19800,19800,19800,0
20250227,183300,11639436700,19800,19800,19800,19800,0
20250227,183200,11639436700,19800,19800,19800,19800,0
20250227,183100,11639436700,19800,19800,19800,19800,0
20250227,183000,11639436700,19800,19800,19800,19800,0
20250227,182900,11639436700,19800,19800,19800,19800,23131
20250227,182800,11639436700,19800,19800,19800,19800,0
20250227,182700,11639436700,19800,19800,19800,19800,0
20250227,182600,11639436700,19800,19800,19800,19800,0
20250227,182500,11639436700,19800,19800,19800,19800,0
20250227,182400,11639436700,19800,19800,19800,19800,0
20250227,182300,11639436700,19800,19800,19800,19800,0
20250227,182200,11639436700,19800,19800,19800,19800,0
20250227,182100,11639436700,19800,19800,19800,19800,0
20250227,182000,11639436700,19800,19800,19800,19800,0
20250227,181900,11639436700,19800,19800,19800,19800,0
20250227,181800,11639436700,19800,19800,19800,19800,0
20250227,181700,11639436700,19800,19800,19800,19800,0
20250227,181600,11639436700,19800,19800,19800,19800,0
20250227,181500,11639436700,19800,19800,19800,19800,0
20250227,181400,11639436700,19800,19800,19800,19800,0
20250227,181300,11639436700,19800,19800,19800,19800,0
20250227,181200,11639436700,19800,19800,19800,19800,0
20250227,181100,11639436700,19800,19800,19800,19800,0
20250227,181000,11639436700,19800,19800,19800,19800,0
20250227,180900,11639436700,19800,19800,19800,19800,0
20250227,180800,11639436700,19800,19800,19800,19800,0
20250227,180700,11639436700,19800,19800,19800,19800,0
20250227,180600,11639436700,19800,19800,19800,19800,0
20250227,180500,11639436700,19800,19800,19800,19800,0
20250227,180400,11639436700,19800,19800,19800,19800,0
20250227,180300,11639436700,19800,19800,19800,19800,0
20250227,180200,11639436700,19800,19800,19800,19800,0
20250227,180100,11639436700,19800,19800,19800,19800,0
20250227,180000,11639436700,19800,19800,19800,19800,0
20250227,175900,11639436700,19800,19800,19800,19800,23131
20250227,175800,11639436700,19800,19800,19800,19800,0
20250227,175700,11639436700,19800,19800,19800,19800,0
20250227,175600,11639436700,19800,19800,19800,19800,0
20250227,175500,11639436700,19800,19800,19800,19800,0
20250227,175400,11639436700,19800,19800,19800,19800,0
20250227,175300,11639436700,19800,19800,19800,19800,0
20250227,175200,11639436700,19800,19800,19800,19800,0
20250227,175100,11639436700,19800,19800,19800,19800,0
20250227,175000,11639436700,19800,19800,19800,19800,0
20250227,174900,11639436700,19800,19800,19800,19800,0
20250227,174800,11639436700,19800,19800,19800,19800,0
20250227,174700,11639436700,19800,19800,19800,19800,0
20250227,174600,11639436700,19800,19800,19800,19800,0
20250227,174500,11639436700,19800,19800,19800,19800,0
20250227,174400,11639436700,19800,19800,19800,19800,0
20250227,174300,11639436700,19800,19800,19800,19800,0
20250227,174200,11639436700,19800,19800,19800,19800,0
20250227,174100,11639436700,19800,19800,19800,19800,0
20250227,174000,11639436700,19800,19800,19800,19800,0
20250227,173900,11639436700,19800,19800,19800,19800,0
20250227,173800,11639436700,19800,19800,19800,19800,0
20250227,173700,11639436700,19800,19800,19800,19800,0
20250227,173600,11639436700,19800,19800,19800,19800,0
20250227,173500,11639436700,19800,19800,19800,19800,0
20250227,173400,11639436700,19800,19800,19800,19800,0
20250227,173300,11639436700,19800,19800,19800,19800,0
20250227,173200,11639436700,19800,19800,19800,19800,0
20250227,173100,11639436700,19800,19800,19800,19800,0
20250227,173000,11639436700,19800,19800,19800,19800,0
20250227,172900,11639436700,19800,19800,19800,19800,23131
20250227,172800,11639436700,19800,19800,19800,19800,0
20250227,172700,11639436700,19800,19800,19800,19800,0
20250227,172600,11639436700,19800,19800,19800,19800,0
20250227,172500,11639436700,19800,19800,19800,19800,0
20250227,172400,11639436700,19800,19800,19800,19800,0
20250227,172300,11639436700,19800,19800,19800,19800,0
20250227,172200,11639436700,19800,19800,19800,19800,0
20250227,172100,11639436700,19800,19800,19800,19800,0
20250227,172000,11639436700,19800,19800,19800,19800,0
20250227,171900,11639436700,19800,19800,19800,19800,0
20250227,171800,11639436700,19800,19800,19800,19800,0
20250227,171700,11639436700,19800,19800,19800,19800,0
20250227,171600,11639436700,19800,19800,19800,19800,0
20250227,171500,11639436700,19800,19800,19800,19800,0
20250227,171400,11639436700,19800,19800,19800,19800,0
20250227,171300,11639436700,19800,19800,19800,19800,0
20250227,171200,11639436700,19800,19800,19800,19800,0
20250227,171100,11639436700,19800,19800,19800,19800,0
20250227,171000,11639436700,19800,19800,19800,19800,0
20250227,170900,11639436700,19800,19800,19800,19800,0
20250227,170800,11639436700,19800,19800,19800,19800,0
20250227,170700,11639436700,19800,19800,19800,19800,0
20250227,170600,11639436700,19800,19800,19800,19800,0
20250227,170500,11639436700,19800,19800,19800,19800,0
20250227,170400,11639436700,19800,19800,19800,19800,0
20250227,170300,11639436700,19800,19800,19800,19800,0
20250227,170200,11639436700,19800,19800,19800,19800,0
20250227,170100,11639436700,19800,19800,19800,19800,0
20250227,170000,11639436700,19800,19800,19800,19800,0
20250227,165900,11639436700,19800,19800,19800,19800,23131
20250227,165800,11639436700,19800,19800,19800,19800,0
20250227,165700,11639436700,19800,19800,19800,19800,0
20250227,165600,11639436700,19800,19800,19800,19800,0
20250227,165500,11639436700,19800,19800,19800,19800,0
20250227,165400,11639436700,19800,19800,19800,19800,0
20250227,165300,11639436700,19800,19800,19800,19800,0
20250227,165200,11639436700,19800,19800,19800,19800,0
20250227,165100,11639436700,19800,19800,19800,19800,0
20250227,165000,11639436700,19800,19800,19800,19800,0
20250227,164900,11639436700,19800,19800,19800,19800,0
20250227,164800,11639436700,19800,19800,19800,19800,0
20250227,164700,11639436700,19800,19800,19800,19800,0
20250227,164600,11639436700,19800,19800,19800,19800,0
20250227,164500,11639436700,19800,19800,19800,19800,0
20250227,164400,11639436700,19800,19800,19800,19800,0
20250227,164300,11639436700,19800,19800,19800,19800,0
20250227,164200,11639436700,19800,19800,19800,19800,0
20250227,164100,11639436700,19800,19800,19800,19800,0
20250227,164000,11639436700,19800,19800,19800,19800,0
20250227,163900,11639436700,19800,19800,19800,19800,0
20250227,163800,11639436700,19800,19800,19800,19800,0
20250227,163700,11639436700,19800,19800,19800,19800,0
20250227,163600,11639436700,19800,19800,19800,19800,0
20250227,163500,11639436700,19800,19800,19800,19800,0
20250227,163400,11639436700,19800,19800,19800,19800,0
20250227,163300,11639436700,19800,19800,19800,19800,0
20250227,163200,11639436700,19800,19800,19800,19800,0
20250227,163100,11639436700,19800,19800,19800,19800,0
20250227,163000,11639436700,19800,19800,19800,19800,0
20250227,162900,11639436700,19800,19800,19800,19800,23131
20250227,162800,11639436700,19800,19800,19800,19800,0
20250227,162700,11639436700,19800,19800,19800,19800,0
20250227,162600,11639436700,19800,19800,19800,19800,0
20250227,162500,11639436700,19800,19800,19800,19800,0
20250227,162400,11639436700,19800,19800,19800,19800,0
20250227,162300,11639436700,19800,19800,19800,19800,0
20250227,162200,11639436700,19800,19800,19800,19800,0
20250227,162100,11639436700,19800,19800,19800,19800,0
20250227,162000,11639436700,19800,19800,19800,19800,0
20250227,161900,11639436700,19800,19800,19800,19800,0
20250227,161800,11639436700,19800,19800,19800,19800,0
20250227,161700,11639436700,19800,19800,19800,19800,0
20250227,161600,11639436700,19800,19800,19800,19800,0
20250227,161500,11639436700,19800,19800,19800,19800,0
20250227,161400,11639436700,19800,19800,19800,19800,0
20250227,161300,11639436700,19800,19800,19800,19800,0
20250227,161200,11639436700,19800,19800,19800,19800,0
20250227,161100,11639436700,19800,19800,19800,19800,0
20250227,161000,11639436700,19800,19800,19800,19800,0
20250227,160900,11639436700,19800,19800,19800,19800,0
20250227,160800,11639436700,19800,19800,19800,19800,0
20250227,160700,11639436700,19800,19800,19800,19800,0
20250227,160600,11639436700,19800,19800,19800,19800,0
20250227,160500,11639436700,19800,19800,19800,19800,0
20250227,160400,11639436700,19800,19800,19800,19800,0
20250227,160300,11639436700,19800,19800,19800,19800,0
20250227,160200,11639436700,19800,19800,19800,19800,0
20250227,160100,11639436700,19800,19800,19800,19800,0
20250227,160000,11639436700,19800,19800,19800,19800,0
20250227,155900,11639436700,19800,19800,19800,19800,23131
20250227,155800,11639436700,19800,19800,19800,19800,0
20250227,155700,11639436700,19800,19800,19800,19800,0
20250227,155600,11639436700,19800,19800,19800,19800,0
20250227,155500,11639436700,19800,19800,19800,19800,0
20250227,155400,11639436700,19800,19800,19800,19800,0
20250227,155300,11639436700,19800,19800,19800,19800,0
20250227,155200,11639436700,19800,19800,19800,19800,0
20250227,155100,11639436700,19800,19800,19800,19800,0
20250227,155000,11639436700,19800,19800,19800,19800,0
20250227,154900,11639436700,19800,19800,19800,19800,0
20250227,154800,11639436700,19800,19800,19800,19800,0
20250227,154700,11639436700,19800,19800,19800,19800,0
20250227,154600,11639436700,19800,19800,19800,19800,0
20250227,154500,11639436700,19800,19800,19800,19800,0
20250227,154400,11639436700,19800,19800,19800,19800,0
20250227,154300,11639436700,19800,19800,19800,19800,0
20250227,154200,11639436700,19800,19800,19800,19800,0
20250227,154100,11639436700,19800,19800,19800,19800,0
20250227,154000,11639436700,19800,19800,19800,19800,0
20250227,153900,11639436700,19800,19800,19800,19800,0
20250227,153800,11639436700,19800,19800,19800,19800,0
20250227,153700,11639436700,19800,19800,19800,19800,0
20250227,153600,11639436700,19800,19800,19800,19800,0
20250227,153500,11639436700,19800,19800,19800,19800,0
20250227,153400,11639436700,19800,19800,19800,19800,0
20250227,153300,11639436700,19800,19800,19800,19800,0
20250227,153200,11639436700,19800,19800,19800,19800,0
20250227,153100,11639436700,19800,19800,19800,19800,0
20250227,153000,11639436700,19800,19800,19800,19800,23131
20250227,152900,11181442900,19960,19960,19960,19960,0
20250227,152800,11181442900,19960,19960,19960,19960,0
20250227,152700,11181442900,19960,19960,19960,19960,0
20250227,152600,11181442900,19960,19960,19960,19960,0
20250227,152500,11181442900,19960,19960,19960,19960,0
20250227,152400,11181442900,19960,19960,19960,19960,0
20250227,152300,11181442900,19960,19960,19960,19960,0
20250227,152200,11181442900,19960,19960,19960,19960,0
20250227,152100,11181442900,19960,19960,19960,19960,0
20250227,152000,11181442900,19960,19960,19960,19960,0
20250227,151900,11181442900,19960,19870,19960,19850,9579
20250227,151800,10990894590,19880,19810,19900,19810,5126
20250227,151700,10888975010,19800,19840,19860,19800,5861
20250227,151600,10772820310,19820,19890,19890,19800,6392
20250227,151500,10645987980,19900,19800,19930,19800,9528
20250227,151400,10457042940,19850,19850,19850,19850,0
20250227,151300,10457042940,19850,19850,19850,19850,0
20250227,151200,10457042940,19850,19960,19960,19850,9061
20250227,151100,10276699350,19950,19970,20000,19950,3006
20250227,151000,10216670130,19960,19970,20050,19950,11119
20250227,150900,9994535930,19970,20250,20350,19950,18983
20250227,150800,9613934600,20300,20300,20350,20200,4596
20250227,150700,9520897400,20250,20300,20300,20250,2815
20250227,150600,9463777800,20300,20300,20300,20250,3711
20250227,150500,9388584500,20300,20350,20350,20250,1017
20250227,150400,9367941200,20300,20400,20450,20250,7704
20250227,150300,9211377100,20400,20450,20500,20400,8681
20250227,150200,9033958900,20450,20650,20700,20450,15225
20250227,150100,8720633200,20650,20750,20750,20650,3717
20250227,150000,8643696650,20700,20700,20750,20700,502
20250227,145900,8633292700,20700,20750,20750,20700,587
20250227,145800,8621117500,20700,20750,20750,20700,4361
20250227,145700,8530719950,20750,20800,20800,20750,457
20250227,145600,8521218650,20800,20750,20800,20750,168
20250227,145500,8517724550,20750,20750,20750,20750,2
20250227,145400,8517683050,20800,20800,20800,20750,634
20250227,145300,8504500850,20800,20800,20800,20750,776
20250227,145200,8488360500,20750,20750,20750,20750,102
20250227,145100,8486244000,20750,20750,20750,20750,92
20250227,145000,8484335000,20750,20750,20750,20750,192
20250227,144900,8480351000,20800,20750,20800,20700,1058
20250227,144800,8458394550,20750,20750,20750,20750,108
20250227,144700,8456153550,20700,20750,20750,20700,680
20250227,144600,8442057750,20750,20750,20750,20750,516
20250227,144500,8431350750,20750,20700,20750,20700,64
20250227,144400,8430025750,20750,20750,20750,20700,20
20250227,144300,8429610800,20700,20700,20750,20700,6
20250227,144200,8429486550,20800,20750,20800,20650,1948
20250227,144100,8389215150,20750,20800,20800,20750,109
20250227,144000,8386953100,20700,20750,20800,20700,928
20250227,143900,8367696300,20750,20800,20800,20750,208
20250227,143800,8363370300,20750,20750,20800,20750,308
20250227,143700,8356978100,20750,20700,20750,20700,619
20250227,143600,8344164250,20750,20800,20800,20750,212
20250227,143500,8339764100,20750,20750,20850,20700,408
20250227,143400,8331313400,20800,20800,20800,20700,544
20250227,143300,8320004650,20850,20750,20850,20700,155
20250227,143200,8316794950,20850,20900,20900,20700,3094
20250227,143100,8252695800,20900,20800,20900,20800,571
20250227,143000,8240816100,20900,20900,20900,20800,281
20250227,142900,8234956750,20900,20850,20900,20750,894
20250227,142800,8216335550,20750,20800,20850,20750,2785
20250227,142700,8158379900,20750,20750,20800,20750,1782
20250227,142600,8121351950,20750,20800,20800,20750,345
20250227,142500,8114177950,20750,20750,20800,20750,965
20250227,142400,8094132000,20750,20750,20750,20750,764
20250227,142300,8078279000,20750,20700,20750,20700,90
20250227,142200,8076413300,20700,20700,20700,20650,1002
20250227,142100,8055674400,20650,20650,20700,20650,653
20250227,142000,8042173050,20700,20700,20700,20650,460
20250227,141900,8032658650,20700,20650,20700,20650,883
20250227,141800,8014414600,20650,20700,20700,20650,2971
20250227,141700,7953002400,20700,20700,20750,20650,594
20250227,141600,7940715150,20700,20700,20750,20650,1880
20250227,141500,7901838250,20750,20800,20900,20700,4413
20250227,141400,7810343600,20750,20750,20750,20750,65
20250227,141300,7808994850,20750,20750,20800,20750,605
20250227,141200,7796436750,20750,20800,20800,20750,523
20250227,141100,7785583500,20800,20750,20850,20750,1223
20250227,141000,7760179550,20750,20800,20900,20750,4814
20250227,140900,7660100050,20900,20800,20900,20800,2068
20250227,140800,7617051400,20850,20900,20900,20850,368
20250227,140700,7609377650,20900,20900,20900,20900,51
20250227,140600,7608311750,20850,20900,20900,20850,2222
20250227,140500,7561963250,20900,20900,20900,20900,534
20250227,140400,7550802650,20900,20900,20900,20900,4
20250227,140300,7550719050,20850,20900,20900,20850,19
20250227,140200,7550322400,20850,20900,20900,20850,30
20250227,140100,7549695900,20900,21000,21000,20900,925
20250227,140000,7530361300,21000,20950,21000,20850,990
20250227,135900,7509686150,20950,20900,20950,20900,205
20250227,135800,7505401400,20900,20900,20950,20900,685
20250227,135700,7491053750,20900,20950,20950,20900,32
20250227,135600,7490384050,20950,20900,20950,20900,30
20250227,135500,7489756300,20900,20950,20950,20850,1328
20250227,135400,7462013600,20900,20900,20900,20900,468
20250227,135300,7452232400,20900,20850,20900,20850,212
20250227,135200,7447802400,20850,20850,20850,20850,1
20250227,135100,7447781550,20900,20900,20900,20850,1101
20250227,135000,7424820550,20950,20900,20950,20900,476
20250227,134900,7414869950,20900,20900,20900,20850,300
20250227,134800,7408605950,20850,20900,20900,20850,2
20250227,134700,7408564200,20850,20900,20900,20850,370
20250227,134600,7400848250,20900,20900,20900,20900,50
20250227,134500,7399803250,20900,21000,21000,20900,2605
20250227,134400,7345303150,20900,20950,20950,20900,437
20250227,134300,7336166350,21000,21000,21000,21000,18
20250227,134200,7335788350,20900,20900,21000,20900,1071
20250227,134100,7313350350,20900,21000,21000,20900,12
20250227,134000,7313099000,20900,20950,21000,20900,348
20250227,133900,7305802450,20950,20950,20950,20900,32
20250227,133800,7305132100,20900,20900,20900,20900,58
20250227,133700,7303919900,20900,20900,20900,20900,1125
20250227,133600,7280407400,20850,20900,20900,20850,123
20250227,133500,7277842200,20900,20900,20950,20850,2426
20250227,133400,7227216650,20900,20950,20950,20900,134
20250227,133300,7224415700,20850,20900,20950,20850,3777
20250227,133200,7145514950,20900,20950,21000,20900,1722
20250227,133100,7109447750,21000,21000,21000,21000,50
20250227,133000,7108397750,21050,21000,21050,21000,729
20250227,132900,7093067650,21000,21000,21000,21000,234
20250227,132800,7088153650,21050,21050,21050,21000,70
20250227,132700,7086681650,21050,21000,21050,21000,345
20250227,132600,7079432800,21050,21000,21050,21000,581
20250227,132500,7067230250,21000,21100,21100,21000,459
20250227,132400,7057552350,21000,21000,21000,21000,220
20250227,132300,7052932350,21000,21000,21000,21000,100
20250227,132200,7050832350,21000,21000,21100,21000,43
20250227,132100,7049928750,21100,21100,21100,21000,664
20250227,132000,7035943100,21100,21050,21100,21050,315
20250227,131900,7029303400,21000,21000,21050,21000,54
20250227,131800,7028168400,21050,21050,21150,21050,2342
20250227,131700,6978863100,21100,21100,21100,21050,291
20250227,131600,6972728000,21050,21100,21150,21050,110
20250227,131500,6970407250,21100,21100,21150,21100,2416
20250227,131400,6919372000,21050,21050,21050,21050,174
20250227,131300,6915709300,21050,21050,21050,21050,4
20250227,131200,6915625100,21000,21000,21000,21000,202
20250227,131100,6911383100,21000,21000,21000,21000,0
20250227,131000,6911383100,21000,20950,21000,20950,872
20250227,130900,6893110650,20900,20950,20950,20900,595
20250227,130800,6880673650,20950,20950,20950,20950,129
20250227,130700,6877971100,20900,20900,20950,20900,2747
20250227,130600,6820557250,20900,21000,21050,20900,3991
20250227,130500,6736852450,21050,21050,21050,21000,721
20250227,130400,6721684700,21000,21050,21050,21000,119
20250227,130300,6719180250,21050,21000,21050,21000,5
20250227,130200,6719075050,21000,21050,21050,21000,16
20250227,130100,6718738350,21050,21000,21050,21000,221
20250227,130000,6714097300,21050,21100,21100,21050,1609
20250227,125900,6680214250,21100,21050,21100,21050,82
20250227,125800,6678487950,21050,21100,21100,21050,162
20250227,125700,6675077550,21050,21050,21100,21050,570
20250227,125600,6663079000,21050,21050,21100,21000,1016
20250227,125500,6641692550,21050,21100,21150,21050,631
20250227,125400,6628383700,21050,21050,21050,21050,208
20250227,125300,6624005300,21000,21100,21100,21000,315
20250227,125200,6617365650,21100,21050,21100,21050,77
20250227,125100,6615744450,21000,21050,21050,21000,60
20250227,125000,6614483200,21050,21100,21100,21050,518
20250227,124900,6603555150,21050,21050,21050,21050,78
20250227,124800,6601913250,21050,21050,21100,21050,111
20250227,124700,6599575000,21050,21000,21050,21000,80
20250227,124600,6597892750,21050,21050,21050,21000,256
20250227,124500,6592510850,21050,21000,21100,21000,750
20250227,124400,6576713450,21000,21000,21000,21000,2
20250227,124300,6576671450,21000,21000,21050,21000,91
20250227,124200,6574760150,21000,21000,21000,21000,306
20250227,124100,6568334150,21000,21000,21000,21000,35
20250227,124000,6567599150,21100,21050,21100,21000,1201
20250227,123900,6542305100,21050,21050,21050,21050,191
20250227,123800,6538284550,21050,21100,21100,21050,179
20250227,123700,6534515200,21100,21050,21100,21000,273
20250227,123600,6528771500,21050,21050,21050,21050,70
20250227,123500,6527298000,21000,21100,21100,21000,457
20250227,123400,6517658800,21100,21000,21100,21000,154
20250227,123300,6514419800,21000,21000,21000,21000,65
20250227,123200,6513054800,21000,21000,21050,21000,399
20250227,123100,6504672600,21000,21100,21100,21000,239
20250227,123000,6499635700,21100,21050,21100,21000,1068
20250227,122900,6477134250,21050,21000,21050,21000,100
20250227,122800,6475033400,21000,21000,21000,21000,128
20250227,122700,6472345400,21000,21100,21100,21000,76
20250227,122600,6470745300,21000,21050,21050,21000,173
20250227,122500,6467105550,21050,21100,21150,21050,408
20250227,122400,6458486950,21000,21050,21100,21000,85
20250227,122300,6456699400,21050,21050,21100,21000,439
20250227,122200,6447459200,21000,21050,21050,21000,192
20250227,122100,6443426850,21000,21050,21050,21000,528
20250227,122000,6432314200,21050,21150,21150,21050,416
20250227,121900,6423526800,21150,21100,21150,21050,145
20250227,121800,6420466550,21050,21100,21100,21050,45
20250227,121700,6419518800,21050,21050,21050,21050,328
20250227,121600,6412614400,21100,21050,21100,21050,111
20250227,121500,6410275300,21050,21050,21100,21050,610
20250227,121400,6397414450,21050,21050,21050,21050,40
20250227,121300,6396572450,21100,21000,21100,21000,37
20250227,121200,6395795300,21100,21000,21100,21000,578
20250227,121100,6383642500,21000,21000,21050,21000,47
20250227,121000,6382655400,21000,21050,21100,21000,874
20250227,120900,6364252200,21000,21100,21100,21000,47
20250227,120800,6363264500,21000,21000,21000,21000,60
20250227,120700,6362004500,21000,21000,21000,21000,285
20250227,120600,6356019500,21000,21000,21100,21000,38
20250227,120500,6355221300,21000,21100,21100,20950,513
20250227,120400,6344403150,21000,20950,21050,20950,442
20250227,120300,6335127600,20950,21000,21000,20950,70
20250227,120200,6333658400,21050,21000,21050,20950,104
20250227,120100,6331475400,21000,21000,21000,21000,8
20250227,120000,6331307400,21050,21000,21050,20950,315
20250227,115900,6324681300,21000,20950,21000,20950,305
20250227,115800,6318283050,20950,20950,20950,20950,121
20250227,115700,6315748100,21000,21000,21000,21000,1363
20250227,115600,6287125100,21100,21000,21100,21000,51
20250227,115500,6286053900,21000,21000,21100,21000,423
20250227,115400,6277134900,21000,21050,21050,21000,197
20250227,115300,6272989800,21050,21050,21050,21000,1813
20250227,115200,6234828000,21050,21050,21100,21050,77
20250227,115100,6233207050,21050,21100,21100,21050,37
20250227,115000,6232428150,21100,21100,21200,21100,626
20250227,114900,6219193800,21050,21050,21050,21050,35
20250227,114800,6218457050,21100,21100,21100,21100,202
20250227,114700,6214194850,21100,21150,21150,21100,56
20250227,114600,6213010750,21150,21050,21150,21050,145
20250227,114500,6209952500,21100,21150,21200,21050,465
20250227,114400,6200113900,21150,21050,21150,21050,321
20250227,114300,6193331650,21100,21100,21100,21050,88
20250227,114200,6191477900,21100,21050,21100,21050,41
20250227,114100,6190614550,21050,21050,21050,21050,314
20250227,114000,6184004850,21150,21150,21150,21150,251
20250227,113900,6178696200,21150,21050,21150,21050,135
20250227,113800,6175844950,21050,21050,21050,21050,502
20250227,113700,6165277850,21050,21050,21100,21050,141
20250227,113600,6162309500,21050,21100,21100,21050,48
20250227,113500,6161298450,21100,21050,21150,21050,673
20250227,113400,6147094600,21050,21050,21100,21050,215
20250227,113300,6142562950,21050,21100,21150,21050,982
20250227,113200,6121856150,21150,21150,21150,21100,166
20250227,113100,6118347000,21150,21100,21150,21100,743
20250227,113000,6102669600,21150,21150,21200,21100,483
20250227,112900,6092440050,21150,21100,21150,21100,443
20250227,112800,6083074850,21100,21100,21100,21050,228
20250227,112700,6078271350,21100,21100,21100,21050,133
20250227,112600,6075469100,21100,21050,21100,21050,161
20250227,112500,6072073750,21100,21050,21100,21050,462
20250227,112400,6062327850,21050,21100,21100,21050,41
20250227,112300,6061463200,21100,21100,21100,21100,0
20250227,112200,6061463200,21100,21050,21100,21050,7
20250227,112100,6061315600,21050,21000,21050,21000,264
20250227,112000,6055763400,21050,21050,21050,21000,665
20250227,111900,6041765900,21050,21050,21050,21050,11
20250227,111800,6041534350,21000,21050,21050,21000,625
20250227,111700,6028387600,21050,21050,21050,21050,14
20250227,111600,6028092900,21050,21050,21100,21050,37
20250227,111500,6027314000,21000,21050,21100,21000,609
20250227,111400,6014490300,21000,21050,21050,21000,113
20250227,111300,6012114500,21050,21050,21050,21000,166
20250227,111200,6008625200,21100,21100,21100,21100,31
20250227,111100,6007971100,21000,21100,21100,21000,385
20250227,111000,5999867450,21100,21050,21150,21050,564
20250227,110900,5987974400,21000,21050,21050,21000,111
20250227,110800,5985637950,21050,21050,21050,21000,501
20250227,110700,5975096900,21050,21050,21100,21000,362
20250227,110600,5967489850,21100,21100,21100,21100,32
20250227,110500,5966814650,21100,21100,21100,21100,356
20250227,110400,5959303050,21100,21050,21100,21050,393
20250227,110300,5951030250,21050,21050,21050,21050,0
20250227,110200,5951030250,21050,21000,21050,21000,503
20250227,110100,5940466750,21000,20900,21000,20900,93
20250227,110000,5938513850,20900,21000,21000,20900,255
20250227,105900,5933159050,20950,20900,20950,20850,364
20250227,105800,5925544400,20850,20950,20950,20850,2636
20250227,105700,5870511650,20900,20900,20950,20900,109
20250227,105600,5868233050,20900,20950,20950,20900,143
20250227,105500,5865238950,20900,21000,21000,20900,615
20250227,105400,5852346850,20950,20950,20950,20850,1617
20250227,105300,5818533500,20950,20900,21000,20900,207
20250227,105200,5814197900,20950,21000,21000,20950,860
20250227,105100,5796142900,21000,20850,21000,20850,1706
20250227,105000,5760526750,20850,21000,21000,20850,4427
20250227,104900,5668160250,20850,21000,21000,20850,1793
20250227,104800,5630721050,20900,20950,20950,20900,646
20250227,104700,5617188100,20950,20950,21000,20950,34
20250227,104600,5616475300,20900,20900,21000,20850,1218
20250227,104500,5591032850,21000,20950,21000,20950,516
20250227,104400,5580202700,21000,21000,21000,20900,3746
20250227,104300,5501855800,20950,20950,21000,20950,90
20250227,104200,5499966100,21000,21000,21000,20950,98
20250227,104100,5497908800,20950,20950,21050,20900,9854
20250227,104000,5291868950,21050,21050,21050,20950,1758
20250227,103900,5254996000,21000,21050,21050,21000,106
20250227,103800,5252769950,21050,21050,21050,21050,161
20250227,103700,5249380900,21050,21000,21050,20950,1054
20250227,103600,5227292900,21000,21050,21050,21000,572
20250227,103500,5215269850,21050,21000,21100,21000,462
20250227,103400,5205537450,21000,21000,21050,20950,6076
20250227,103300,5078177950,21000,21000,21050,21000,2956
20250227,103200,5016087450,21050,21050,21100,21000,2414
20250227,103100,4965344800,21100,21050,21100,21000,2693
20250227,103000,4908655550,21100,21200,21250,21050,3550
20250227,102900,4833717250,21150,21250,21250,21150,175
20250227,102800,4830015900,21200,21200,21200,21150,577
20250227,102700,4817792700,21200,21250,21250,21200,41
20250227,102600,4816921500,21200,21200,21200,21200,100
20250227,102500,4814801500,21250,21250,21300,21200,398
20250227,102400,4806326600,21250,21300,21300,21250,545
20250227,102300,4794742850,21300,21300,21300,21300,24
20250227,102200,4794231650,21300,21250,21300,21250,248
20250227,102100,4788960900,21250,21300,21300,21250,178
20250227,102000,4785170750,21350,21300,21350,21300,1099
20250227,101900,4761746400,21250,21250,21300,21250,533
20250227,101800,4750418350,21250,21250,21250,21200,29
20250227,101700,4749802350,21250,21300,21300,21250,694
20250227,101600,4735050800,21250,21350,21350,21250,546
20250227,101500,4723418950,21300,21250,21350,21250,1172
20250227,101400,4698465600,21250,21200,21250,21200,573
20250227,101300,4686298900,21200,21200,21200,21200,604
20250227,101200,4673494100,21250,21150,21250,21150,711
20250227,101100,4658420800,21150,21150,21150,21150,15
20250227,101000,4658103550,21100,21050,21200,21050,973
20250227,100900,4637565400,21100,21050,21150,21050,764
20250227,100800,4621445550,21050,21000,21050,21000,122
20250227,100700,4618879950,21050,21050,21100,21000,4464
20250227,100600,4525032800,21050,21100,21100,21050,2040
20250227,100500,4482055150,21050,21100,21150,21050,491
20250227,100400,4471692850,21100,21050,21100,21050,448
20250227,100300,4462261850,21100,21050,21100,21050,1071
20250227,100200,4439709950,21050,21100,21100,21050,101
20250227,100100,4437579700,21150,21100,21200,21050,1110
20250227,100000,4414168150,21100,21200,21200,21100,773
20250227,095900,4397826800,21150,21200,21200,21150,78
20250227,095800,4396177050,21200,21200,21200,21100,302
20250227,095700,4389804650,21250,21200,21250,21100,1214
20250227,095600,4364106350,21200,21250,21250,21200,194
20250227,095500,4359987200,21250,21150,21250,21150,487
20250227,095400,4349664450,21150,21150,21150,21100,134
20250227,095300,4346830400,21150,21100,21200,21100,746
20250227,095200,4331087700,21100,21100,21100,21100,367
20250227,095100,4323344000,21100,21150,21200,21100,1567
20250227,095000,4290255950,21200,21200,21250,21200,970
20250227,094900,4269673100,21200,21200,21200,21150,290
20250227,094800,4263530400,21200,21150,21200,21150,180
20250227,094700,4259721950,21150,21150,21150,21100,185
20250227,094600,4255812000,21150,21100,21200,21050,3608
20250227,094500,4179626350,21050,21050,21100,21050,2107
20250227,094400,4135262650,21050,21100,21100,21050,1884
20250227,094300,4095591350,21050,21050,21100,21050,2130
20250227,094200,4050752350,21100,21200,21200,21100,3523
20250227,094100,3976298700,21200,21250,21350,21200,1456
20250227,094000,3945406300,21300,21350,21400,21300,980
20250227,093900,3924520800,21300,21300,21350,21300,967
20250227,093800,3903897950,21300,21200,21300,21200,2280
20250227,093700,3855435800,21200,21250,21250,21200,466
20250227,093600,3845546950,21250,21350,21350,21250,1281
20250227,093500,3818292800,21350,21350,21400,21300,665
20250227,093400,3804085900,21350,21400,21400,21300,525
20250227,093300,3792885600,21400,21400,21400,21350,699
20250227,093200,3777949950,21400,21300,21400,21300,1806
20250227,093100,3739427950,21300,21350,21350,21300,582
20250227,093000,3727011450,21350,21300,21400,21300,747
20250227,092900,3711050200,21300,21300,21400,21300,2159
20250227,092800,3664967350,21300,21200,21300,21200,2082
20250227,092700,3620691600,21200,21250,21250,21200,151
20250227,092600,3617486950,21250,21150,21250,21150,1003
20250227,092500,3596246950,21150,21150,21200,21050,1799
20250227,092400,3558250250,21150,21100,21150,21000,4587
20250227,092300,3461677150,21100,21200,21200,21100,6587
20250227,092200,3322538000,21200,21200,21300,21150,2123
20250227,092100,3277507150,21200,21250,21300,21200,901
20250227,092000,3258374000,21250,21250,21250,21150,1101
20250227,091900,3235046900,21250,21200,21250,21150,3956
20250227,091800,3151285250,21250,21300,21350,21200,8770
20250227,091700,2964948300,21300,21500,21500,21300,7122
20250227,091600,2812708700,21500,21600,21600,21450,971
20250227,091500,2791826950,21450,21450,21600,21400,3168
20250227,091400,2723756000,21400,21350,21450,21350,1158
20250227,091300,2698977250,21350,21400,21400,21300,2764
20250227,091200,2639956900,21350,21450,21500,21350,7644
20250227,091100,2476370850,21450,21550,21550,21450,2690
20250227,091000,2418574850,21500,21650,21700,21500,3445
20250227,090900,2344211900,21550,21550,21600,21450,4931
20250227,090800,2238071350,21550,21650,21650,21500,4759
20250227,090700,2135479300,21600,21750,21750,21600,5732
20250227,090600,2011329200,21750,21750,21750,21700,2509
20250227,090500,1956832950,21750,21750,21800,21700,12827
20250227,090400,1678204000,21800,21850,21900,21750,6513
20250227,090300,1536123350,21850,22000,22000,21800,8830
20250227,090200,1342935000,21950,22050,22100,21950,7049
20250227,090100,1187951100,22050,21950,22050,21800,13553
20250227,090000,890950750,21950,22050,22050,21900,37176