KissMeData/361610/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,213000,19106885550,30550,30550,30550,30550,9041
20250226,212900,19106885550,30550,30550,30550,30550,0
20250226,212800,19106885550,30550,30550,30550,30550,0
20250226,212700,19106885550,30550,30550,30550,30550,0
20250226,212600,19106885550,30550,30550,30550,30550,0
20250226,212500,19106885550,30550,30550,30550,30550,0
20250226,212400,19106885550,30550,30550,30550,30550,0
20250226,212300,19106885550,30550,30550,30550,30550,0
20250226,212200,19106885550,30550,30550,30550,30550,0
20250226,212100,19106885550,30550,30550,30550,30550,0
20250226,212000,19106885550,30550,30550,30550,30550,0
20250226,211900,19106885550,30550,30550,30550,30550,0
20250226,211800,19106885550,30550,30550,30550,30550,0
20250226,211700,19106885550,30550,30550,30550,30550,0
20250226,211600,19106885550,30550,30550,30550,30550,0
20250226,211500,19106885550,30550,30550,30550,30550,0
20250226,211400,19106885550,30550,30550,30550,30550,0
20250226,211300,19106885550,30550,30550,30550,30550,0
20250226,211200,19106885550,30550,30550,30550,30550,0
20250226,211100,19106885550,30550,30550,30550,30550,0
20250226,211000,19106885550,30550,30550,30550,30550,0
20250226,210900,19106885550,30550,30550,30550,30550,0
20250226,210800,19106885550,30550,30550,30550,30550,0
20250226,210700,19106885550,30550,30550,30550,30550,0
20250226,210600,19106885550,30550,30550,30550,30550,0
20250226,210500,19106885550,30550,30550,30550,30550,0
20250226,210400,19106885550,30550,30550,30550,30550,0
20250226,210300,19106885550,30550,30550,30550,30550,0
20250226,210200,19106885550,30550,30550,30550,30550,0
20250226,210100,19106885550,30550,30550,30550,30550,0
20250226,210000,19106885550,30550,30550,30550,30550,9041
20250226,205900,19106885550,30550,30550,30550,30550,0
20250226,205800,19106885550,30550,30550,30550,30550,0
20250226,205700,19106885550,30550,30550,30550,30550,0
20250226,205600,19106885550,30550,30550,30550,30550,0
20250226,205500,19106885550,30550,30550,30550,30550,0
20250226,205400,19106885550,30550,30550,30550,30550,0
20250226,205300,19106885550,30550,30550,30550,30550,0
20250226,205200,19106885550,30550,30550,30550,30550,0
20250226,205100,19106885550,30550,30550,30550,30550,0
20250226,205000,19106885550,30550,30550,30550,30550,0
20250226,204900,19106885550,30550,30550,30550,30550,0
20250226,204800,19106885550,30550,30550,30550,30550,0
20250226,204700,19106885550,30550,30550,30550,30550,0
20250226,204600,19106885550,30550,30550,30550,30550,0
20250226,204500,19106885550,30550,30550,30550,30550,0
20250226,204400,19106885550,30550,30550,30550,30550,0
20250226,204300,19106885550,30550,30550,30550,30550,0
20250226,204200,19106885550,30550,30550,30550,30550,0
20250226,204100,19106885550,30550,30550,30550,30550,0
20250226,204000,19106885550,30550,30550,30550,30550,0
20250226,203900,19106885550,30550,30550,30550,30550,0
20250226,203800,19106885550,30550,30550,30550,30550,0
20250226,203700,19106885550,30550,30550,30550,30550,0
20250226,203600,19106885550,30550,30550,30550,30550,0
20250226,203500,19106885550,30550,30550,30550,30550,0
20250226,203400,19106885550,30550,30550,30550,30550,0
20250226,203300,19106885550,30550,30550,30550,30550,0
20250226,203200,19106885550,30550,30550,30550,30550,0
20250226,203100,19106885550,30550,30550,30550,30550,0
20250226,203000,19106885550,30550,30550,30550,30550,9041
20250226,202900,19106885550,30550,30550,30550,30550,0
20250226,202800,19106885550,30550,30550,30550,30550,0
20250226,202700,19106885550,30550,30550,30550,30550,0
20250226,202600,19106885550,30550,30550,30550,30550,0
20250226,202500,19106885550,30550,30550,30550,30550,0
20250226,202400,19106885550,30550,30550,30550,30550,0
20250226,202300,19106885550,30550,30550,30550,30550,0
20250226,202200,19106885550,30550,30550,30550,30550,0
20250226,202100,19106885550,30550,30550,30550,30550,0
20250226,202000,19106885550,30550,30550,30550,30550,0
20250226,201900,19106885550,30550,30550,30550,30550,0
20250226,201800,19106885550,30550,30550,30550,30550,0
20250226,201700,19106885550,30550,30550,30550,30550,0
20250226,201600,19106885550,30550,30550,30550,30550,0
20250226,201500,19106885550,30550,30550,30550,30550,0
20250226,201400,19106885550,30550,30550,30550,30550,0
20250226,201300,19106885550,30550,30550,30550,30550,0
20250226,201200,19106885550,30550,30550,30550,30550,0
20250226,201100,19106885550,30550,30550,30550,30550,0
20250226,201000,19106885550,30550,30550,30550,30550,0
20250226,200900,19106885550,30550,30550,30550,30550,0
20250226,200800,19106885550,30550,30550,30550,30550,0
20250226,200700,19106885550,30550,30550,30550,30550,0
20250226,200600,19106885550,30550,30550,30550,30550,0
20250226,200500,19106885550,30550,30550,30550,30550,0
20250226,200400,19106885550,30550,30550,30550,30550,0
20250226,200300,19106885550,30550,30550,30550,30550,0
20250226,200200,19106885550,30550,30550,30550,30550,0
20250226,200100,19106885550,30550,30550,30550,30550,0
20250226,200000,19106885550,30550,30550,30550,30550,9041
20250226,195900,19106885550,30550,30550,30550,30550,0
20250226,195800,19106885550,30550,30550,30550,30550,0
20250226,195700,19106885550,30550,30550,30550,30550,0
20250226,195600,19106885550,30550,30550,30550,30550,0
20250226,195500,19106885550,30550,30550,30550,30550,0
20250226,195400,19106885550,30550,30550,30550,30550,0
20250226,195300,19106885550,30550,30550,30550,30550,0
20250226,195200,19106885550,30550,30550,30550,30550,0
20250226,195100,19106885550,30550,30550,30550,30550,0
20250226,195000,19106885550,30550,30550,30550,30550,0
20250226,194900,19106885550,30550,30550,30550,30550,0
20250226,194800,19106885550,30550,30550,30550,30550,0
20250226,194700,19106885550,30550,30550,30550,30550,0
20250226,194600,19106885550,30550,30550,30550,30550,0
20250226,194500,19106885550,30550,30550,30550,30550,0
20250226,194400,19106885550,30550,30550,30550,30550,0
20250226,194300,19106885550,30550,30550,30550,30550,0
20250226,194200,19106885550,30550,30550,30550,30550,0
20250226,194100,19106885550,30550,30550,30550,30550,0
20250226,194000,19106885550,30550,30550,30550,30550,0
20250226,193900,19106885550,30550,30550,30550,30550,0
20250226,193800,19106885550,30550,30550,30550,30550,0
20250226,193700,19106885550,30550,30550,30550,30550,0
20250226,193600,19106885550,30550,30550,30550,30550,0
20250226,193500,19106885550,30550,30550,30550,30550,0
20250226,193400,19106885550,30550,30550,30550,30550,0
20250226,193300,19106885550,30550,30550,30550,30550,0
20250226,193200,19106885550,30550,30550,30550,30550,0
20250226,193100,19106885550,30550,30550,30550,30550,0
20250226,193000,19106885550,30550,30550,30550,30550,9041
20250226,192900,19106885550,30550,30550,30550,30550,0
20250226,192800,19106885550,30550,30550,30550,30550,0
20250226,192700,19106885550,30550,30550,30550,30550,0
20250226,192600,19106885550,30550,30550,30550,30550,0
20250226,192500,19106885550,30550,30550,30550,30550,0
20250226,192400,19106885550,30550,30550,30550,30550,0
20250226,192300,19106885550,30550,30550,30550,30550,0
20250226,192200,19106885550,30550,30550,30550,30550,0
20250226,192100,19106885550,30550,30550,30550,30550,0
20250226,192000,19106885550,30550,30550,30550,30550,0
20250226,191900,19106885550,30550,30550,30550,30550,0
20250226,191800,19106885550,30550,30550,30550,30550,0
20250226,191700,19106885550,30550,30550,30550,30550,0
20250226,191600,19106885550,30550,30550,30550,30550,0
20250226,191500,19106885550,30550,30550,30550,30550,0
20250226,191400,19106885550,30550,30550,30550,30550,0
20250226,191300,19106885550,30550,30550,30550,30550,0
20250226,191200,19106885550,30550,30550,30550,30550,0
20250226,191100,19106885550,30550,30550,30550,30550,0
20250226,191000,19106885550,30550,30550,30550,30550,0
20250226,190900,19106885550,30550,30550,30550,30550,0
20250226,190800,19106885550,30550,30550,30550,30550,0
20250226,190700,19106885550,30550,30550,30550,30550,0
20250226,190600,19106885550,30550,30550,30550,30550,0
20250226,190500,19106885550,30550,30550,30550,30550,0
20250226,190400,19106885550,30550,30550,30550,30550,0
20250226,190300,19106885550,30550,30550,30550,30550,0
20250226,190200,19106885550,30550,30550,30550,30550,0
20250226,190100,19106885550,30550,30550,30550,30550,0
20250226,190000,19106885550,30550,30550,30550,30550,9041
20250226,185900,19106885550,30550,30550,30550,30550,0
20250226,185800,19106885550,30550,30550,30550,30550,0
20250226,185700,19106885550,30550,30550,30550,30550,0
20250226,185600,19106885550,30550,30550,30550,30550,0
20250226,185500,19106885550,30550,30550,30550,30550,0
20250226,185400,19106885550,30550,30550,30550,30550,0
20250226,185300,19106885550,30550,30550,30550,30550,0
20250226,185200,19106885550,30550,30550,30550,30550,0
20250226,185100,19106885550,30550,30550,30550,30550,0
20250226,185000,19106885550,30550,30550,30550,30550,0
20250226,184900,19106885550,30550,30550,30550,30550,0
20250226,184800,19106885550,30550,30550,30550,30550,0
20250226,184700,19106885550,30550,30550,30550,30550,0
20250226,184600,19106885550,30550,30550,30550,30550,0
20250226,184500,19106885550,30550,30550,30550,30550,0
20250226,184400,19106885550,30550,30550,30550,30550,0
20250226,184300,19106885550,30550,30550,30550,30550,0
20250226,184200,19106885550,30550,30550,30550,30550,0
20250226,184100,19106885550,30550,30550,30550,30550,0
20250226,184000,19106885550,30550,30550,30550,30550,0
20250226,183900,19106885550,30550,30550,30550,30550,0
20250226,183800,19106885550,30550,30550,30550,30550,0
20250226,183700,19106885550,30550,30550,30550,30550,0
20250226,183600,19106885550,30550,30550,30550,30550,0
20250226,183500,19106885550,30550,30550,30550,30550,0
20250226,183400,19106885550,30550,30550,30550,30550,0
20250226,183300,19106885550,30550,30550,30550,30550,0
20250226,183200,19106885550,30550,30550,30550,30550,0
20250226,183100,19106885550,30550,30550,30550,30550,0
20250226,183000,19106885550,30550,30550,30550,30550,9041
20250226,182900,19106885550,30550,30550,30550,30550,0
20250226,182800,19106885550,30550,30550,30550,30550,0
20250226,182700,19106885550,30550,30550,30550,30550,0
20250226,182600,19106885550,30550,30550,30550,30550,0
20250226,182500,19106885550,30550,30550,30550,30550,0
20250226,182400,19106885550,30550,30550,30550,30550,0
20250226,182300,19106885550,30550,30550,30550,30550,0
20250226,182200,19106885550,30550,30550,30550,30550,0
20250226,182100,19106885550,30550,30550,30550,30550,0
20250226,182000,19106885550,30550,30550,30550,30550,0
20250226,181900,19106885550,30550,30550,30550,30550,0
20250226,181800,19106885550,30550,30550,30550,30550,0
20250226,181700,19106885550,30550,30550,30550,30550,0
20250226,181600,19106885550,30550,30550,30550,30550,0
20250226,181500,19106885550,30550,30550,30550,30550,0
20250226,181400,19106885550,30550,30550,30550,30550,0
20250226,181300,19106885550,30550,30550,30550,30550,0
20250226,181200,19106885550,30550,30550,30550,30550,0
20250226,181100,19106885550,30550,30550,30550,30550,0
20250226,181000,19106885550,30550,30550,30550,30550,0
20250226,180900,19106885550,30550,30550,30550,30550,0
20250226,180800,19106885550,30550,30550,30550,30550,0
20250226,180700,19106885550,30550,30550,30550,30550,0
20250226,180600,19106885550,30550,30550,30550,30550,0
20250226,180500,19106885550,30550,30550,30550,30550,0
20250226,180400,19106885550,30550,30550,30550,30550,0
20250226,180300,19106885550,30550,30550,30550,30550,0
20250226,180200,19106885550,30550,30550,30550,30550,0
20250226,180100,19106885550,30550,30550,30550,30550,0
20250226,180000,19106885550,30550,30550,30550,30550,9041
20250226,175900,19106885550,30550,30550,30550,30550,0
20250226,175800,19106885550,30550,30550,30550,30550,0
20250226,175700,19106885550,30550,30550,30550,30550,0
20250226,175600,19106885550,30550,30550,30550,30550,0
20250226,175500,19106885550,30550,30550,30550,30550,0
20250226,175400,19106885550,30550,30550,30550,30550,0
20250226,175300,19106885550,30550,30550,30550,30550,0
20250226,175200,19106885550,30550,30550,30550,30550,0
20250226,175100,19106885550,30550,30550,30550,30550,0
20250226,175000,19106885550,30550,30550,30550,30550,0
20250226,174900,19106885550,30550,30550,30550,30550,0
20250226,174800,19106885550,30550,30550,30550,30550,0
20250226,174700,19106885550,30550,30550,30550,30550,0
20250226,174600,19106885550,30550,30550,30550,30550,0
20250226,174500,19106885550,30550,30550,30550,30550,0
20250226,174400,19106885550,30550,30550,30550,30550,0
20250226,174300,19106885550,30550,30550,30550,30550,0
20250226,174200,19106885550,30550,30550,30550,30550,0
20250226,174100,19106885550,30550,30550,30550,30550,0
20250226,174000,19106885550,30550,30550,30550,30550,0
20250226,173900,19106885550,30550,30550,30550,30550,0
20250226,173800,19106885550,30550,30550,30550,30550,0
20250226,173700,19106885550,30550,30550,30550,30550,0
20250226,173600,19106885550,30550,30550,30550,30550,0
20250226,173500,19106885550,30550,30550,30550,30550,0
20250226,173400,19106885550,30550,30550,30550,30550,0
20250226,173300,19106885550,30550,30550,30550,30550,0
20250226,173200,19106885550,30550,30550,30550,30550,0
20250226,173100,19106885550,30550,30550,30550,30550,0
20250226,173000,19106885550,30550,30550,30550,30550,9041
20250226,172900,19106885550,30550,30550,30550,30550,0
20250226,172800,19106885550,30550,30550,30550,30550,0
20250226,172700,19106885550,30550,30550,30550,30550,0
20250226,172600,19106885550,30550,30550,30550,30550,0
20250226,172500,19106885550,30550,30550,30550,30550,0
20250226,172400,19106885550,30550,30550,30550,30550,0
20250226,172300,19106885550,30550,30550,30550,30550,0
20250226,172200,19106885550,30550,30550,30550,30550,0
20250226,172100,19106885550,30550,30550,30550,30550,0
20250226,172000,19106885550,30550,30550,30550,30550,0
20250226,171900,19106885550,30550,30550,30550,30550,0
20250226,171800,19106885550,30550,30550,30550,30550,0
20250226,171700,19106885550,30550,30550,30550,30550,0
20250226,171600,19106885550,30550,30550,30550,30550,0
20250226,171500,19106885550,30550,30550,30550,30550,0
20250226,171400,19106885550,30550,30550,30550,30550,0
20250226,171300,19106885550,30550,30550,30550,30550,0
20250226,171200,19106885550,30550,30550,30550,30550,0
20250226,171100,19106885550,30550,30550,30550,30550,0
20250226,171000,19106885550,30550,30550,30550,30550,0
20250226,170900,19106885550,30550,30550,30550,30550,0
20250226,170800,19106885550,30550,30550,30550,30550,0
20250226,170700,19106885550,30550,30550,30550,30550,0
20250226,170600,19106885550,30550,30550,30550,30550,0
20250226,170500,19106885550,30550,30550,30550,30550,0
20250226,170400,19106885550,30550,30550,30550,30550,0
20250226,170300,19106885550,30550,30550,30550,30550,0
20250226,170200,19106885550,30550,30550,30550,30550,0
20250226,170100,19106885550,30550,30550,30550,30550,0
20250226,170000,19106885550,30550,30550,30550,30550,9041
20250226,165900,19106885550,30550,30550,30550,30550,0
20250226,165800,19106885550,30550,30550,30550,30550,0
20250226,165700,19106885550,30550,30550,30550,30550,0
20250226,165600,19106885550,30550,30550,30550,30550,0
20250226,165500,19106885550,30550,30550,30550,30550,0
20250226,165400,19106885550,30550,30550,30550,30550,0
20250226,165300,19106885550,30550,30550,30550,30550,0
20250226,165200,19106885550,30550,30550,30550,30550,0
20250226,165100,19106885550,30550,30550,30550,30550,0
20250226,165000,19106885550,30550,30550,30550,30550,0
20250226,164900,19106885550,30550,30550,30550,30550,0
20250226,164800,19106885550,30550,30550,30550,30550,0
20250226,164700,19106885550,30550,30550,30550,30550,0
20250226,164600,19106885550,30550,30550,30550,30550,0
20250226,164500,19106885550,30550,30550,30550,30550,0
20250226,164400,19106885550,30550,30550,30550,30550,0
20250226,164300,19106885550,30550,30550,30550,30550,0
20250226,164200,19106885550,30550,30550,30550,30550,0
20250226,164100,19106885550,30550,30550,30550,30550,0
20250226,164000,19106885550,30550,30550,30550,30550,0
20250226,163900,19106885550,30550,30550,30550,30550,0
20250226,163800,19106885550,30550,30550,30550,30550,0
20250226,163700,19106885550,30550,30550,30550,30550,0
20250226,163600,19106885550,30550,30550,30550,30550,0
20250226,163500,19106885550,30550,30550,30550,30550,0
20250226,163400,19106885550,30550,30550,30550,30550,0
20250226,163300,19106885550,30550,30550,30550,30550,0
20250226,163200,19106885550,30550,30550,30550,30550,0
20250226,163100,19106885550,30550,30550,30550,30550,0
20250226,163000,19106885550,30550,30550,30550,30550,9041
20250226,162900,19106885550,30550,30550,30550,30550,0
20250226,162800,19106885550,30550,30550,30550,30550,0
20250226,162700,19106885550,30550,30550,30550,30550,0
20250226,162600,19106885550,30550,30550,30550,30550,0
20250226,162500,19106885550,30550,30550,30550,30550,0
20250226,162400,19106885550,30550,30550,30550,30550,0
20250226,162300,19106885550,30550,30550,30550,30550,0
20250226,162200,19106885550,30550,30550,30550,30550,0
20250226,162100,19106885550,30550,30550,30550,30550,0
20250226,162000,19106885550,30550,30550,30550,30550,0
20250226,161900,19106885550,30550,30550,30550,30550,0
20250226,161800,19106885550,30550,30550,30550,30550,0
20250226,161700,19106885550,30550,30550,30550,30550,0
20250226,161600,19106885550,30550,30550,30550,30550,0
20250226,161500,19106885550,30550,30550,30550,30550,0
20250226,161400,19106885550,30550,30550,30550,30550,0
20250226,161300,19106885550,30550,30550,30550,30550,0
20250226,161200,19106885550,30550,30550,30550,30550,0
20250226,161100,19106885550,30550,30550,30550,30550,0
20250226,161000,19106885550,30550,30550,30550,30550,0
20250226,160900,19106885550,30550,30550,30550,30550,0
20250226,160800,19106885550,30550,30550,30550,30550,0
20250226,160700,19106885550,30550,30550,30550,30550,0
20250226,160600,19106885550,30550,30550,30550,30550,0
20250226,160500,19106885550,30550,30550,30550,30550,0
20250226,160400,19106885550,30550,30550,30550,30550,0
20250226,160300,19106885550,30550,30550,30550,30550,0
20250226,160200,19106885550,30550,30550,30550,30550,0
20250226,160100,19106885550,30550,30550,30550,30550,0
20250226,160000,19106885550,30550,30550,30550,30550,9041
20250226,155900,19106885550,30550,30550,30550,30550,0
20250226,155800,19106885550,30550,30550,30550,30550,0
20250226,155700,19106885550,30550,30550,30550,30550,0
20250226,155600,19106885550,30550,30550,30550,30550,0
20250226,155500,19106885550,30550,30550,30550,30550,0
20250226,155400,19106885550,30550,30550,30550,30550,0
20250226,155300,19106885550,30550,30550,30550,30550,0
20250226,155200,19106885550,30550,30550,30550,30550,0
20250226,155100,19106885550,30550,30550,30550,30550,0
20250226,155000,19106885550,30550,30550,30550,30550,0
20250226,154900,19106885550,30550,30550,30550,30550,0
20250226,154800,19106885550,30550,30550,30550,30550,0
20250226,154700,19106885550,30550,30550,30550,30550,0
20250226,154600,19106885550,30550,30550,30550,30550,0
20250226,154500,19106885550,30550,30550,30550,30550,0
20250226,154400,19106885550,30550,30550,30550,30550,0
20250226,154300,19106885550,30550,30550,30550,30550,0
20250226,154200,19106885550,30550,30550,30550,30550,0
20250226,154100,19106885550,30550,30550,30550,30550,0
20250226,154000,19106885550,30550,30550,30550,30550,0
20250226,153900,19106885550,30550,30550,30550,30550,0
20250226,153800,19106885550,30550,30550,30550,30550,0
20250226,153700,19106885550,30550,30550,30550,30550,0
20250226,153600,19106885550,30550,30550,30550,30550,0
20250226,153500,19106885550,30550,30550,30550,30550,0
20250226,153400,19106885550,30550,30550,30550,30550,0
20250226,153300,19106885550,30550,30550,30550,30550,0
20250226,153200,19106885550,30550,30550,30550,30550,0
20250226,153100,19106885550,30550,30550,30550,30550,0
20250226,153000,19106885550,30550,30550,30550,30550,18082
20250226,152900,18830683000,30550,30550,30550,30550,0
20250226,152800,18830683000,30550,30550,30550,30550,0
20250226,152700,18830683000,30550,30550,30550,30550,0
20250226,152600,18830683000,30550,30550,30550,30550,0
20250226,152500,18830683000,30550,30550,30550,30550,0
20250226,152400,18830683000,30550,30550,30550,30550,0
20250226,152300,18830683000,30550,30550,30550,30550,0
20250226,152200,18830683000,30550,30550,30550,30550,0
20250226,152100,18830683000,30550,30550,30550,30550,0
20250226,152000,18830683000,30550,30550,30550,30550,0
20250226,151900,18830683000,30550,30550,30600,30450,2658
20250226,151800,18749455550,30550,30600,30650,30500,3150
20250226,151700,18653197700,30600,30650,30650,30500,2187
20250226,151600,18586327750,30650,30600,30650,30550,2591
20250226,151500,18506964000,30600,30600,30600,30550,1829
20250226,151400,18451004800,30600,30550,30600,30500,1996
20250226,151300,18390022500,30600,30600,30600,30500,1812
20250226,151200,18334617650,30650,30650,30700,30550,1937
20250226,151100,18275307900,30650,30650,30700,30600,2275
20250226,151000,18205598650,30650,30600,30650,30550,3330
20250226,150900,18103596300,30600,30550,30600,30550,2659
20250226,150800,18022261850,30550,30550,30600,30500,1584
20250226,150700,17973855350,30550,30550,30600,30500,2234
20250226,150600,17905585700,30600,30500,30600,30500,2920
20250226,150500,17816412300,30550,30500,30550,30450,2344
20250226,150400,17744939050,30500,30450,30500,30450,1183
20250226,150300,17708895650,30400,30400,30450,30400,2427
20250226,150200,17635063400,30400,30450,30500,30400,2680
20250226,150100,17553481300,30450,30400,30450,30350,1305
20250226,150000,17513790900,30400,30400,30400,30350,2891
20250226,145900,17425921900,30400,30400,30400,30350,1482
20250226,145800,17380905900,30400,30350,30400,30300,1822
20250226,145700,17325617850,30350,30250,30350,30250,1180
20250226,145600,17289876950,30300,30250,30300,30200,1454
20250226,145500,17245867900,30250,30300,30300,30200,1182
20250226,145400,17210085450,30250,30200,30300,30200,1834
20250226,145300,17154619600,30200,30150,30200,30150,1035
20250226,145200,17123376300,30100,30200,30200,30100,1038
20250226,145100,17092073700,30200,30150,30200,30100,1067
20250226,145000,17059909800,30150,30150,30200,30100,1368
20250226,144900,17018674950,30150,30150,30150,30100,442
20250226,144800,17005349150,30150,30100,30150,30050,1124
20250226,144700,16971494150,30100,30050,30100,30000,1012
20250226,144600,16941062150,30050,30000,30050,30000,888
20250226,144500,16914417700,30050,30050,30050,30000,793
20250226,144400,16890609100,30050,30000,30050,30000,1877
20250226,144300,16834263600,30000,30000,30000,30000,462
20250226,144200,16820403600,30000,30000,30050,29950,895
20250226,144100,16793536600,29950,29950,29950,29850,2798
20250226,144000,16709820000,29950,30050,30050,29900,3694
20250226,143900,16599089000,30050,30100,30100,30000,1183
20250226,143800,16563510550,30100,30050,30150,30050,1793
20250226,143700,16509553950,30050,30100,30200,30000,1674
20250226,143600,16459189600,30100,30100,30150,30050,1668
20250226,143500,16409010350,30100,30100,30100,30050,1094
20250226,143400,16376113700,30100,30100,30100,30000,1563
20250226,143300,16329132100,30100,30050,30100,30050,944
20250226,143200,16300735650,30150,30150,30200,30050,2121
20250226,143100,16236887550,30150,30200,30200,30100,1635
20250226,143000,16187561450,30200,30200,30250,30150,1027
20250226,142900,16156561800,30200,30100,30200,30050,1951
20250226,142800,16097792700,30150,30100,30150,30100,719
20250226,142700,16076125650,30150,30150,30250,30050,1853
20250226,142600,16020292500,30150,30200,30200,30100,1146
20250226,142500,15985720850,30200,30250,30250,30200,1940
20250226,142400,15927093400,30250,30250,30300,30200,677
20250226,142300,15906622250,30250,30350,30350,30200,1048
20250226,142200,15874904650,30300,30250,30300,30150,2267
20250226,142100,15806402350,30250,30300,30350,30150,2628
20250226,142000,15726929500,30350,30300,30350,30250,1093
20250226,141900,15693803250,30350,30350,30350,30250,1192
20250226,141800,15657657900,30350,30300,30350,30300,518
20250226,141700,15641946750,30300,30250,30350,30200,958
20250226,141600,15612922600,30250,30300,30300,30200,1693
20250226,141500,15561673450,30250,30300,30300,30250,1121
20250226,141400,15527729000,30250,30300,30300,30200,1486
20250226,141300,15482770900,30300,30300,30300,30200,1317
20250226,141200,15442907900,30300,30250,30350,30250,1503
20250226,141100,15397404000,30300,30300,30300,30250,733
20250226,141000,15375196200,30300,30300,30350,30250,1502
20250226,140900,15329698450,30250,30250,30300,30200,932
20250226,140800,15301501400,30250,30300,30350,30250,664
20250226,140700,15281379000,30300,30150,30350,30050,3540
20250226,140600,15174469750,30100,30200,30200,30050,1654
20250226,140500,15124612850,30200,30300,30350,30150,1947
20250226,140400,15065666750,30350,30350,30400,30300,1181
20250226,140300,15029809600,30350,30250,30350,30250,876
20250226,140200,15003247900,30250,30200,30400,30200,986
20250226,140100,14973422600,30250,30150,30250,30050,2233
20250226,140000,14906078600,30200,30200,30250,30100,2942
20250226,135900,14817326800,30200,30400,30400,30200,4140
20250226,135800,14691785550,30350,30350,30400,30300,1252
20250226,135700,14653771550,30350,30350,30400,30300,2069
20250226,135600,14591017700,30350,30350,30450,30350,2901
20250226,135500,14502909900,30350,30300,30400,30300,2621
20250226,135400,14423321200,30300,30550,30550,30200,6949
20250226,135300,14212376350,30500,30650,30650,30400,3624
20250226,135200,14101746200,30650,30700,30700,30550,8836
20250226,135100,13830713250,30650,30650,30650,30650,0
20250226,135000,13830713250,30650,30500,30650,30500,4128
20250226,134900,13704378300,30550,30550,30550,30450,4000
20250226,134800,13582409650,30550,30550,30600,30450,2135
20250226,134700,13517204200,30550,30500,30600,30500,1530
20250226,134600,13470466750,30550,30550,30600,30500,3013
20250226,134500,13378420850,30550,30550,30600,30500,2549
20250226,134400,13300493300,30600,30500,30600,30450,4755
20250226,134300,13155326200,30500,30350,30550,30350,5071
20250226,134200,13000926500,30350,30500,30550,30300,6326
20250226,134100,12808363500,30500,30350,30500,30350,8075
20250226,134000,12562589650,30350,30200,30350,30200,12335
20250226,133900,12189510700,30200,30150,30200,30150,3888
20250226,133800,12072104400,30200,30200,30200,30150,2414
20250226,133700,11999288100,30150,30150,30200,30150,2407
20250226,133600,11926705350,30150,30100,30150,30050,1647
20250226,133500,11877116950,30050,30050,30100,30000,1342
20250226,133400,11836785750,30050,29950,30050,29950,1467
20250226,133300,11792730650,29950,30000,30000,29950,670
20250226,133200,11772639550,29950,30000,30000,29950,438
20250226,133100,11759501300,30000,29900,30000,29900,1317
20250226,133000,11720035400,29900,29950,30000,29900,589
20250226,132900,11702401000,29950,29950,29950,29900,411
20250226,132800,11690091850,29950,29900,29950,29850,842
20250226,132700,11664909450,29900,29800,29900,29800,176
20250226,132600,11659655950,29800,29800,29800,29750,207
20250226,132500,11653487600,29800,29800,29900,29750,883
20250226,132400,11627172650,29850,29800,29850,29800,854
20250226,132300,11601700650,29800,29700,29800,29650,547
20250226,132200,11585435550,29700,29700,29700,29650,715
20250226,132100,11564205850,29700,29700,29700,29650,279
20250226,132000,11555929950,29700,29750,29800,29650,2393
20250226,131900,11484823400,29800,29750,29800,29700,958
20250226,131800,11456325400,29750,29700,29750,29700,287
20250226,131700,11447790250,29700,29650,29700,29650,682
20250226,131600,11427555200,29700,29700,29700,29650,440
20250226,131500,11414489800,29700,29650,29700,29650,346
20250226,131400,11404214100,29650,29750,29800,29650,891
20250226,131300,11377742050,29800,29750,29800,29700,950
20250226,131200,11349466100,29750,29700,29750,29700,284
20250226,131100,11341023150,29750,29650,29750,29650,804
20250226,131000,11317143200,29700,29600,29700,29600,4459
20250226,130900,11185083200,29550,29550,29600,29500,1340
20250226,130800,11145489250,29550,29650,29650,29500,2676
20250226,130700,11066391250,29650,29700,29700,29600,1494
20250226,130600,11022073450,29700,29750,29750,29700,704
20250226,130500,11001150400,29700,29800,29800,29700,595
20250226,130400,10983452400,29800,29750,29850,29750,2329
20250226,130300,10914053850,29700,29750,29800,29700,944
20250226,130200,10885967950,29700,29750,29750,29650,2101
20250226,130100,10823574650,29750,29750,29800,29650,2029
20250226,130000,10763271150,29700,29900,29900,29700,3672
20250226,125900,10653805550,29850,30000,30050,29850,3450
20250226,125800,10550478350,30050,30050,30100,30000,4613
20250226,125700,10411899250,30050,30150,30150,30000,2877
20250226,125600,10325283050,30100,30200,30200,30100,3353
20250226,125500,10224171500,30200,29950,30200,29950,14494
20250226,125400,9788741850,29950,30000,30000,29950,1192
20250226,125300,9752993700,29950,29950,30000,29950,1444
20250226,125200,9709693950,29950,30000,30000,29950,621
20250226,125100,9691071750,30000,29950,30000,29900,2067
20250226,125000,9629117950,29950,29950,29950,29900,589
20250226,124900,9611485750,29900,29950,30000,29900,1621
20250226,124800,9562930050,29950,29950,30000,29900,3734
20250226,124700,9451101200,29950,29900,29950,29850,3236
20250226,124600,9354309650,29900,29900,29900,29850,1279
20250226,124500,9316087600,29900,29900,29900,29850,540
20250226,124400,9299952550,29900,29850,29900,29850,199
20250226,124300,9294005000,29850,29850,29900,29850,1301
20250226,124200,9255153200,29800,29800,29850,29800,1490
20250226,124100,9210692400,29800,29800,29850,29750,1680
20250226,124000,9160633700,29800,29800,29850,29800,629
20250226,123900,9141870650,29800,29800,29850,29800,1400
20250226,123800,9100132400,29750,29800,29800,29750,517
20250226,123700,9084744050,29750,29750,29800,29750,589
20250226,123600,9067209800,29750,29800,29800,29750,318
20250226,123500,9057741500,29800,29750,29800,29700,350
20250226,123400,9047320350,29750,29700,29750,29700,558
20250226,123300,9030732500,29700,29650,29750,29650,307
20250226,123200,9021607500,29700,29700,29750,29650,201
20250226,123100,9015636900,29700,29700,29700,29650,628
20250226,123000,8996985350,29700,29650,29700,29550,1075
20250226,122900,8965108650,29650,29650,29700,29600,1201
20250226,122800,8929499100,29650,29700,29700,29650,286
20250226,122700,8921007800,29650,29600,29700,29600,700
20250226,122600,8900254100,29600,29550,29650,29500,948
20250226,122500,8872207250,29600,29600,29650,29500,2298
20250226,122400,8804225850,29550,29700,29700,29550,1553
20250226,122300,8758232650,29700,29750,29750,29650,383
20250226,122200,8746851950,29750,29750,29750,29600,1370
20250226,122100,8706174200,29750,29750,29800,29700,1117
20250226,122000,8672961750,29800,29800,29850,29750,1115
20250226,121900,8639748750,29800,29750,29800,29700,1404
20250226,121800,8597940900,29700,29800,29800,29700,2893
20250226,121700,8511919000,29850,29900,29900,29750,2263
20250226,121600,8444383300,29900,29800,29900,29800,2916
20250226,121500,8357355050,29800,29750,29800,29700,743
20250226,121400,8335234150,29700,29850,29850,29700,2702
20250226,121300,8254838250,29800,29850,29850,29800,868
20250226,121200,8228956600,29800,29850,29900,29750,1138
20250226,121100,8195017550,29900,29850,29900,29850,567
20250226,121000,8178083950,29850,29850,29900,29850,1544
20250226,120900,8131963450,29900,29900,29900,29850,2810
20250226,120800,8047956400,29900,29850,29900,29750,5200
20250226,120700,7892830650,29850,29800,29850,29750,2966
20250226,120600,7804416150,29750,29700,29800,29700,2280
20250226,120500,7736594100,29700,29600,29750,29600,4788
20250226,120400,7594406950,29650,29550,29650,29550,3097
20250226,120300,7502662700,29550,29600,29600,29550,759
20250226,120200,7480209200,29600,29550,29600,29500,1610
20250226,120100,7432634550,29550,29550,29600,29500,2264
20250226,120000,7365732250,29550,29500,29550,29500,3911
20250226,115900,7250209900,29550,29500,29550,29500,749
20250226,115800,7228093250,29500,29450,29500,29450,2783
20250226,115700,7146006500,29500,29500,29500,29450,1091
20250226,115600,7113850550,29450,29500,29500,29450,1053
20250226,115500,7082792500,29500,29400,29500,29350,6875
20250226,115400,6880368850,29400,29300,29400,29300,2754
20250226,115300,6799534600,29350,29300,29350,29300,415
20250226,115200,6787370350,29350,29350,29350,29300,512
20250226,115100,6772347050,29350,29350,29350,29250,673
20250226,115000,6752625150,29350,29350,29400,29300,837
20250226,114900,6728082800,29300,29400,29450,29300,3610
20250226,114800,6622111650,29400,29450,29450,29350,1264
20250226,114700,6584950350,29450,29350,29450,29350,3377
20250226,114600,6485657600,29350,29350,29400,29300,2724
20250226,114500,6405697450,29350,29350,29350,29300,302
20250226,114400,6396835400,29350,29300,29350,29250,573
20250226,114300,6380063400,29250,29300,29350,29250,711
20250226,114200,6359223250,29300,29250,29350,29250,1518
20250226,114100,6314733500,29300,29300,29300,29250,547
20250226,114000,6298708650,29250,29250,29300,29200,1164
20250226,113900,6264632050,29250,29250,29250,29200,654
20250226,113800,6245506000,29250,29150,29250,29150,1073
20250226,113700,6214159900,29200,29250,29250,29150,1189
20250226,113600,6179435400,29250,29200,29250,29200,662
20250226,113500,6160076150,29250,29250,29250,29200,651
20250226,113400,6141059400,29250,29150,29250,29150,4752
20250226,113300,6002325850,29150,29150,29150,29100,3984
20250226,113200,5886318300,29150,29100,29150,29100,2222
20250226,113100,5821638350,29100,29100,29100,29050,591
20250226,113000,5804453100,29100,29050,29100,29050,1102
20250226,112900,5772401850,29100,29100,29100,29050,229
20250226,112800,5765740000,29050,29100,29100,29050,525
20250226,112700,5750462550,29100,29100,29100,29050,428
20250226,112600,5738008150,29100,29100,29100,29050,176
20250226,112500,5732886900,29050,29050,29100,29050,1329
20250226,112400,5694218600,29050,29150,29150,29050,874
20250226,112300,5668771900,29200,29150,29200,29100,2423
20250226,112200,5598136900,29100,29100,29150,29050,1696
20250226,112100,5548767000,29100,29100,29100,29050,659
20250226,112000,5529611050,29100,29150,29150,29000,1169
20250226,111900,5495605700,29150,29150,29200,29100,487
20250226,111800,5481400850,29150,29150,29200,29100,356
20250226,111700,5471024450,29200,29200,29200,29100,2478
20250226,111600,5398749400,29200,29150,29200,29100,1746
20250226,111500,5347848300,29150,29050,29150,29050,932
20250226,111400,5320719950,29050,29050,29050,28950,2343
20250226,111300,5252736200,29050,29050,29050,29000,1957
20250226,111200,5195897350,29050,29050,29050,29000,1519
20250226,111100,5151774500,29100,29150,29150,29050,1081
20250226,111000,5120314050,29100,29100,29150,29050,1840
20250226,110900,5066749600,29100,29100,29100,29050,290
20250226,110800,5058313300,29050,29100,29100,29050,277
20250226,110700,5050259300,29050,29050,29100,29000,1631
20250226,110600,5002849150,29050,28950,29050,28900,511
20250226,110500,4988039700,28900,28850,28950,28850,299
20250226,110400,4979393650,28900,28850,28900,28850,406
20250226,110300,4967668050,28850,28900,28900,28850,1126
20250226,110200,4935154300,28900,29000,29050,28900,1470
20250226,110100,4892604600,29000,29000,29050,29000,735
20250226,110000,4871274000,29000,29000,29050,28950,2775
20250226,105900,4790771350,28950,28950,29000,28950,2558
20250226,105800,4716663400,28900,28900,28950,28900,259
20250226,105700,4709167800,28900,28850,28900,28850,2005
20250226,105600,4651226850,28850,28900,28900,28850,134
20250226,105500,4647358450,28850,28850,28850,28850,795
20250226,105400,4624422700,28850,28850,28850,28800,944
20250226,105300,4597225600,28850,28800,28850,28800,136
20250226,105200,4593304350,28800,28850,28900,28800,1343
20250226,105100,4554543200,28850,28800,28850,28800,449
20250226,105000,4541602300,28800,28900,28900,28750,1221
20250226,104900,4506395200,28850,28900,28900,28850,2224
20250226,104800,4442196500,28850,28900,28900,28850,398
20250226,104700,4430704150,28850,28850,28900,28850,270
20250226,104600,4422908500,28900,28900,28900,28850,574
20250226,104500,4406320250,28900,28850,28900,28850,930
20250226,104400,4379483250,28850,28800,28850,28800,228
20250226,104300,4372907750,28850,28800,28850,28750,1284
20250226,104200,4335916700,28700,28800,28850,28700,2361
20250226,104100,4267966150,28800,28900,28950,28800,858
20250226,104000,4243185300,28950,28850,28950,28850,2036
20250226,103900,4184339750,28850,28800,28950,28800,4258
20250226,103800,4061326600,28850,28900,28900,28800,923
20250226,103700,4034713450,28850,28900,28900,28850,505
20250226,103600,4020124250,28850,28950,28950,28800,832
20250226,103500,3996121700,28950,28950,29000,28850,1407
20250226,103400,3955401050,28950,28900,29000,28850,2950
20250226,103300,3869978450,28850,28800,28900,28800,2033
20250226,103200,3811280100,28800,28750,28900,28700,5435
20250226,103100,3654767200,28700,28700,28750,28700,707
20250226,103000,3634470150,28700,28600,28700,28600,1083
20250226,102900,3603419600,28600,28600,28650,28600,125
20250226,102800,3599841850,28650,28600,28650,28600,505
20250226,102700,3585385300,28600,28600,28700,28600,2798
20250226,102600,3505253550,28600,28600,28600,28500,689
20250226,102500,3485574000,28600,28500,28600,28500,1244
20250226,102400,3450053950,28450,28500,28500,28400,522
20250226,102300,3435195650,28500,28400,28500,28350,1345
20250226,102200,3396959800,28350,28250,28400,28250,934
20250226,102100,3370526650,28250,28250,28250,28200,689
20250226,102000,3351064700,28250,28100,28250,28100,1415
20250226,101900,3311173050,28100,28000,28200,28000,2194
20250226,101800,3249522100,28000,28000,28000,27950,332
20250226,101700,3240227100,27950,28000,28000,27900,479
20250226,101600,3226837650,28050,27950,28050,27950,564
20250226,101500,3211048750,27950,27850,27950,27850,258
20250226,101400,3203854300,27850,27850,27850,27750,4183
20250226,101300,3087716900,27800,27850,27850,27800,33
20250226,101200,3086798000,27800,27800,27850,27800,706
20250226,101100,3067158200,27750,27850,27850,27750,407
20250226,101000,3055854600,27850,27850,27850,27800,112
20250226,100900,3052740400,27800,27700,27800,27700,485
20250226,100800,3039267700,27750,27750,27750,27700,832
20250226,100700,3016206750,27700,27750,27750,27650,417
20250226,100600,3004650500,27750,27750,27800,27650,1902
20250226,100500,2951955250,27750,27850,27850,27750,1372
20250226,100400,2913843800,27850,27750,27850,27750,1562
20250226,100300,2870420050,27800,27750,27800,27700,3407
20250226,100200,2775903900,27750,27750,27800,27750,855
20250226,100100,2752173750,27750,27850,27850,27750,1815
20250226,100000,2701728650,27800,27800,27850,27750,672
20250226,095900,2683040950,27750,27900,27900,27750,2548
20250226,095800,2612180450,27900,27850,27900,27850,167
20250226,095700,2607528550,27900,27950,27950,27850,2219
20250226,095600,2545625850,27950,28000,28050,27900,2215
20250226,095500,2483634800,28050,28100,28100,28000,420
20250226,095400,2471842100,28100,28150,28150,28000,2274
20250226,095300,2407993150,28150,28250,28250,28150,52
20250226,095200,2406526650,28150,28250,28250,28150,1295
20250226,095100,2370010050,28300,28300,28350,28250,329
20250226,095000,2360707800,28250,28300,28350,28250,1074
20250226,094900,2330324100,28350,28350,28350,28300,637
20250226,094800,2312278450,28350,28350,28350,28300,896
20250226,094700,2286900650,28350,28350,28400,28350,2048
20250226,094600,2228749850,28350,28300,28350,28300,654
20250226,094500,2210241450,28300,28300,28400,28250,1121
20250226,094400,2178504600,28250,28350,28350,28250,197
20250226,094300,2172928350,28300,28250,28350,28250,582
20250226,094200,2156468450,28250,28250,28300,28200,98
20250226,094100,2153698050,28250,28250,28250,28150,86
20250226,094000,2151275200,28250,28250,28250,28200,292
20250226,093900,2143026700,28250,28150,28250,28100,353
20250226,093800,2133094900,28050,28150,28250,28050,807
20250226,093700,2110417100,28150,28150,28150,28150,113
20250226,093600,2107236150,28200,28150,28300,28100,1366
20250226,093500,2068808750,28150,28300,28300,28150,316
20250226,093400,2059900500,28250,28200,28250,28150,1239
20250226,093300,2024947050,28200,28200,28300,28200,503
20250226,093200,2010744750,28200,28200,28200,28150,295
20250226,093100,2002439550,28150,28100,28150,28100,800
20250226,093000,1979947600,28100,28000,28100,28000,2173
20250226,092900,1919098150,28000,27900,28050,27900,1052
20250226,092800,1889711750,27950,28050,28050,27900,3776
20250226,092700,1784018850,28050,28100,28100,28050,326
20250226,092600,1774859950,28100,28200,28200,28050,1206
20250226,092500,1740939050,28200,28200,28200,28150,1196
20250226,092400,1707271100,28150,28200,28250,28150,1919
20250226,092300,1653180800,28200,28250,28250,28200,1051
20250226,092200,1623529200,28250,28250,28300,28200,1748
20250226,092100,1574144400,28250,28250,28300,28250,746
20250226,092000,1553069750,28200,28200,28250,28200,1353
20250226,091900,1514858250,28250,28350,28350,28250,2261
20250226,091800,1450909650,28350,28450,28450,28350,539
20250226,091700,1435591100,28450,28400,28450,28350,1107
20250226,091600,1404134000,28400,28300,28450,28300,834
20250226,091500,1380505050,28350,28400,28400,28250,2409
20250226,091400,1312215050,28450,28500,28500,28450,1113
20250226,091300,1280550100,28500,28700,28750,28500,3052
20250226,091200,1193364650,28650,28700,28800,28650,1130
20250226,091100,1160917550,28700,28600,28700,28600,802
20250226,091000,1137952050,28550,28800,28800,28550,2937
20250226,090900,1053643900,28800,28800,28800,28650,5194
20250226,090800,904416300,28750,28600,28850,28550,4520
20250226,090700,774762050,28550,28650,28700,28550,5836
20250226,090600,607834050,28600,28350,28600,28350,4072
20250226,090500,491604600,28350,28150,28400,28150,3505
20250226,090400,392284000,28200,28200,28250,28150,1194
20250226,090300,358612600,28200,28100,28250,28100,290
20250226,090200,350436000,28150,28000,28200,28000,3454
20250226,090100,253513400,28000,28000,28000,27950,809
20250226,090000,230893250,27950,27900,28050,27900,8242