KissMeData/300080/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,210100,3960324550,36450,36450,36450,36450,2356
20240226,210000,3960324550,36450,36450,36450,36450,0
20240226,205900,3960324550,36450,36450,36450,36450,0
20240226,205800,3960324550,36450,36450,36450,36450,0
20240226,205700,3960324550,36450,36450,36450,36450,0
20240226,205600,3960324550,36450,36450,36450,36450,0
20240226,205500,3960324550,36450,36450,36450,36450,0
20240226,205400,3960324550,36450,36450,36450,36450,0
20240226,205300,3960324550,36450,36450,36450,36450,0
20240226,205200,3960324550,36450,36450,36450,36450,0
20240226,205100,3960324550,36450,36450,36450,36450,0
20240226,205000,3960324550,36450,36450,36450,36450,0
20240226,204900,3960324550,36450,36450,36450,36450,0
20240226,204800,3960324550,36450,36450,36450,36450,0
20240226,204700,3960324550,36450,36450,36450,36450,0
20240226,204600,3960324550,36450,36450,36450,36450,0
20240226,204500,3960324550,36450,36450,36450,36450,0
20240226,204400,3960324550,36450,36450,36450,36450,0
20240226,204300,3960324550,36450,36450,36450,36450,0
20240226,204200,3960324550,36450,36450,36450,36450,0
20240226,204100,3960324550,36450,36450,36450,36450,0
20240226,204000,3960324550,36450,36450,36450,36450,0
20240226,203900,3960324550,36450,36450,36450,36450,0
20240226,203800,3960324550,36450,36450,36450,36450,0
20240226,203700,3960324550,36450,36450,36450,36450,0
20240226,203600,3960324550,36450,36450,36450,36450,0
20240226,203500,3960324550,36450,36450,36450,36450,0
20240226,203400,3960324550,36450,36450,36450,36450,0
20240226,203300,3960324550,36450,36450,36450,36450,0
20240226,203200,3960324550,36450,36450,36450,36450,0
20240226,203100,3960324550,36450,36450,36450,36450,2356
20240226,203000,3960324550,36450,36450,36450,36450,0
20240226,202900,3960324550,36450,36450,36450,36450,0
20240226,202800,3960324550,36450,36450,36450,36450,0
20240226,202700,3960324550,36450,36450,36450,36450,0
20240226,202600,3960324550,36450,36450,36450,36450,0
20240226,202500,3960324550,36450,36450,36450,36450,0
20240226,202400,3960324550,36450,36450,36450,36450,0
20240226,202300,3960324550,36450,36450,36450,36450,0
20240226,202200,3960324550,36450,36450,36450,36450,0
20240226,202100,3960324550,36450,36450,36450,36450,0
20240226,202000,3960324550,36450,36450,36450,36450,0
20240226,201900,3960324550,36450,36450,36450,36450,0
20240226,201800,3960324550,36450,36450,36450,36450,0
20240226,201700,3960324550,36450,36450,36450,36450,0
20240226,201600,3960324550,36450,36450,36450,36450,0
20240226,201500,3960324550,36450,36450,36450,36450,0
20240226,201400,3960324550,36450,36450,36450,36450,0
20240226,201300,3960324550,36450,36450,36450,36450,0
20240226,201200,3960324550,36450,36450,36450,36450,0
20240226,201100,3960324550,36450,36450,36450,36450,0
20240226,201000,3960324550,36450,36450,36450,36450,0
20240226,200900,3960324550,36450,36450,36450,36450,0
20240226,200800,3960324550,36450,36450,36450,36450,0
20240226,200700,3960324550,36450,36450,36450,36450,0
20240226,200600,3960324550,36450,36450,36450,36450,0
20240226,200500,3960324550,36450,36450,36450,36450,0
20240226,200400,3960324550,36450,36450,36450,36450,0
20240226,200300,3960324550,36450,36450,36450,36450,0
20240226,200200,3960324550,36450,36450,36450,36450,0
20240226,200100,3960324550,36450,36450,36450,36450,2356
20240226,200000,3960324550,36450,36450,36450,36450,0
20240226,195900,3960324550,36450,36450,36450,36450,0
20240226,195800,3960324550,36450,36450,36450,36450,0
20240226,195700,3960324550,36450,36450,36450,36450,0
20240226,195600,3960324550,36450,36450,36450,36450,0
20240226,195500,3960324550,36450,36450,36450,36450,0
20240226,195400,3960324550,36450,36450,36450,36450,0
20240226,195300,3960324550,36450,36450,36450,36450,0
20240226,195200,3960324550,36450,36450,36450,36450,0
20240226,195100,3960324550,36450,36450,36450,36450,0
20240226,195000,3960324550,36450,36450,36450,36450,0
20240226,194900,3960324550,36450,36450,36450,36450,0
20240226,194800,3960324550,36450,36450,36450,36450,0
20240226,194700,3960324550,36450,36450,36450,36450,0
20240226,194600,3960324550,36450,36450,36450,36450,0
20240226,194500,3960324550,36450,36450,36450,36450,0
20240226,194400,3960324550,36450,36450,36450,36450,0
20240226,194300,3960324550,36450,36450,36450,36450,0
20240226,194200,3960324550,36450,36450,36450,36450,0
20240226,194100,3960324550,36450,36450,36450,36450,0
20240226,194000,3960324550,36450,36450,36450,36450,0
20240226,193900,3960324550,36450,36450,36450,36450,0
20240226,193800,3960324550,36450,36450,36450,36450,0
20240226,193700,3960324550,36450,36450,36450,36450,0
20240226,193600,3960324550,36450,36450,36450,36450,0
20240226,193500,3960324550,36450,36450,36450,36450,0
20240226,193400,3960324550,36450,36450,36450,36450,0
20240226,193300,3960324550,36450,36450,36450,36450,0
20240226,193200,3960324550,36450,36450,36450,36450,0
20240226,193100,3960324550,36450,36450,36450,36450,2356
20240226,193000,3960324550,36450,36450,36450,36450,0
20240226,192900,3960324550,36450,36450,36450,36450,0
20240226,192800,3960324550,36450,36450,36450,36450,0
20240226,192700,3960324550,36450,36450,36450,36450,0
20240226,192600,3960324550,36450,36450,36450,36450,0
20240226,192500,3960324550,36450,36450,36450,36450,0
20240226,192400,3960324550,36450,36450,36450,36450,0
20240226,192300,3960324550,36450,36450,36450,36450,0
20240226,192200,3960324550,36450,36450,36450,36450,0
20240226,192100,3960324550,36450,36450,36450,36450,0
20240226,192000,3960324550,36450,36450,36450,36450,0
20240226,191900,3960324550,36450,36450,36450,36450,0
20240226,191800,3960324550,36450,36450,36450,36450,0
20240226,191700,3960324550,36450,36450,36450,36450,0
20240226,191600,3960324550,36450,36450,36450,36450,0
20240226,191500,3960324550,36450,36450,36450,36450,0
20240226,191400,3960324550,36450,36450,36450,36450,0
20240226,191300,3960324550,36450,36450,36450,36450,0
20240226,191200,3960324550,36450,36450,36450,36450,0
20240226,191100,3960324550,36450,36450,36450,36450,0
20240226,191000,3960324550,36450,36450,36450,36450,0
20240226,190900,3960324550,36450,36450,36450,36450,0
20240226,190800,3960324550,36450,36450,36450,36450,0
20240226,190700,3960324550,36450,36450,36450,36450,0
20240226,190600,3960324550,36450,36450,36450,36450,0
20240226,190500,3960324550,36450,36450,36450,36450,0
20240226,190400,3960324550,36450,36450,36450,36450,0
20240226,190300,3960324550,36450,36450,36450,36450,0
20240226,190200,3960324550,36450,36450,36450,36450,0
20240226,190100,3960324550,36450,36450,36450,36450,2356
20240226,190000,3960324550,36450,36450,36450,36450,0
20240226,185900,3960324550,36450,36450,36450,36450,0
20240226,185800,3960324550,36450,36450,36450,36450,0
20240226,185700,3960324550,36450,36450,36450,36450,0
20240226,185600,3960324550,36450,36450,36450,36450,0
20240226,185500,3960324550,36450,36450,36450,36450,0
20240226,185400,3960324550,36450,36450,36450,36450,0
20240226,185300,3960324550,36450,36450,36450,36450,0
20240226,185200,3960324550,36450,36450,36450,36450,0
20240226,185100,3960324550,36450,36450,36450,36450,0
20240226,185000,3960324550,36450,36450,36450,36450,0
20240226,184900,3960324550,36450,36450,36450,36450,0
20240226,184800,3960324550,36450,36450,36450,36450,0
20240226,184700,3960324550,36450,36450,36450,36450,0
20240226,184600,3960324550,36450,36450,36450,36450,0
20240226,184500,3960324550,36450,36450,36450,36450,0
20240226,184400,3960324550,36450,36450,36450,36450,0
20240226,184300,3960324550,36450,36450,36450,36450,0
20240226,184200,3960324550,36450,36450,36450,36450,0
20240226,184100,3960324550,36450,36450,36450,36450,0
20240226,184000,3960324550,36450,36450,36450,36450,0
20240226,183900,3960324550,36450,36450,36450,36450,0
20240226,183800,3960324550,36450,36450,36450,36450,0
20240226,183700,3960324550,36450,36450,36450,36450,0
20240226,183600,3960324550,36450,36450,36450,36450,0
20240226,183500,3960324550,36450,36450,36450,36450,0
20240226,183400,3960324550,36450,36450,36450,36450,0
20240226,183300,3960324550,36450,36450,36450,36450,0
20240226,183200,3960324550,36450,36450,36450,36450,0
20240226,183100,3960324550,36450,36450,36450,36450,2356
20240226,183000,3960324550,36450,36450,36450,36450,0
20240226,182900,3960324550,36450,36450,36450,36450,0
20240226,182800,3960324550,36450,36450,36450,36450,0
20240226,182700,3960324550,36450,36450,36450,36450,0
20240226,182600,3960324550,36450,36450,36450,36450,0
20240226,182500,3960324550,36450,36450,36450,36450,0
20240226,182400,3960324550,36450,36450,36450,36450,0
20240226,182300,3960324550,36450,36450,36450,36450,0
20240226,182200,3960324550,36450,36450,36450,36450,0
20240226,182100,3960324550,36450,36450,36450,36450,0
20240226,182000,3960324550,36450,36450,36450,36450,0
20240226,181900,3960324550,36450,36450,36450,36450,0
20240226,181800,3960324550,36450,36450,36450,36450,0
20240226,181700,3960324550,36450,36450,36450,36450,0
20240226,181600,3960324550,36450,36450,36450,36450,0
20240226,181500,3960324550,36450,36450,36450,36450,0
20240226,181400,3960324550,36450,36450,36450,36450,0
20240226,181300,3960324550,36450,36450,36450,36450,0
20240226,181200,3960324550,36450,36450,36450,36450,0
20240226,181100,3960324550,36450,36450,36450,36450,0
20240226,181000,3960324550,36450,36450,36450,36450,0
20240226,180900,3960324550,36450,36450,36450,36450,0
20240226,180800,3960324550,36450,36450,36450,36450,0
20240226,180700,3960324550,36450,36450,36450,36450,0
20240226,180600,3960324550,36450,36450,36450,36450,0
20240226,180500,3960324550,36450,36450,36450,36450,0
20240226,180400,3960324550,36450,36450,36450,36450,0
20240226,180300,3960324550,36450,36450,36450,36450,0
20240226,180200,3960324550,36450,36450,36450,36450,0
20240226,180100,3960324550,36450,36450,36450,36450,2356
20240226,180000,3960324550,36450,36450,36450,36450,0
20240226,175900,3960324550,36450,36450,36450,36450,0
20240226,175800,3960324550,36450,36450,36450,36450,0
20240226,175700,3960324550,36450,36450,36450,36450,0
20240226,175600,3960324550,36450,36450,36450,36450,0
20240226,175500,3960324550,36450,36450,36450,36450,0
20240226,175400,3960324550,36450,36450,36450,36450,0
20240226,175300,3960324550,36450,36450,36450,36450,0
20240226,175200,3960324550,36450,36450,36450,36450,0
20240226,175100,3960324550,36450,36450,36450,36450,0
20240226,175000,3960324550,36450,36450,36450,36450,0
20240226,174900,3960324550,36450,36450,36450,36450,0
20240226,174800,3960324550,36450,36450,36450,36450,0
20240226,174700,3960324550,36450,36450,36450,36450,0
20240226,174600,3960324550,36450,36450,36450,36450,0
20240226,174500,3960324550,36450,36450,36450,36450,0
20240226,174400,3960324550,36450,36450,36450,36450,0
20240226,174300,3960324550,36450,36450,36450,36450,0
20240226,174200,3960324550,36450,36450,36450,36450,0
20240226,174100,3960324550,36450,36450,36450,36450,0
20240226,174000,3960324550,36450,36450,36450,36450,0
20240226,173900,3960324550,36450,36450,36450,36450,0
20240226,173800,3960324550,36450,36450,36450,36450,0
20240226,173700,3960324550,36450,36450,36450,36450,0
20240226,173600,3960324550,36450,36450,36450,36450,0
20240226,173500,3960324550,36450,36450,36450,36450,0
20240226,173400,3960324550,36450,36450,36450,36450,0
20240226,173300,3960324550,36450,36450,36450,36450,0
20240226,173200,3960324550,36450,36450,36450,36450,0
20240226,173100,3960324550,36450,36450,36450,36450,2356
20240226,173000,3960324550,36450,36450,36450,36450,0
20240226,172900,3960324550,36450,36450,36450,36450,0
20240226,172800,3960324550,36450,36450,36450,36450,0
20240226,172700,3960324550,36450,36450,36450,36450,0
20240226,172600,3960324550,36450,36450,36450,36450,0
20240226,172500,3960324550,36450,36450,36450,36450,0
20240226,172400,3960324550,36450,36450,36450,36450,0
20240226,172300,3960324550,36450,36450,36450,36450,0
20240226,172200,3960324550,36450,36450,36450,36450,0
20240226,172100,3960324550,36450,36450,36450,36450,0
20240226,172000,3960324550,36450,36450,36450,36450,0
20240226,171900,3960324550,36450,36450,36450,36450,0
20240226,171800,3960324550,36450,36450,36450,36450,0
20240226,171700,3960324550,36450,36450,36450,36450,0
20240226,171600,3960324550,36450,36450,36450,36450,0
20240226,171500,3960324550,36450,36450,36450,36450,0
20240226,171400,3960324550,36450,36450,36450,36450,0
20240226,171300,3960324550,36450,36450,36450,36450,0
20240226,171200,3960324550,36450,36450,36450,36450,0
20240226,171100,3960324550,36450,36450,36450,36450,0
20240226,171000,3960324550,36450,36450,36450,36450,0
20240226,170900,3960324550,36450,36450,36450,36450,0
20240226,170800,3960324550,36450,36450,36450,36450,0
20240226,170700,3960324550,36450,36450,36450,36450,0
20240226,170600,3960324550,36450,36450,36450,36450,0
20240226,170500,3960324550,36450,36450,36450,36450,0
20240226,170400,3960324550,36450,36450,36450,36450,0
20240226,170300,3960324550,36450,36450,36450,36450,0
20240226,170200,3960324550,36450,36450,36450,36450,0
20240226,170100,3960324550,36450,36450,36450,36450,2356
20240226,170000,3960324550,36450,36450,36450,36450,0
20240226,165900,3960324550,36450,36450,36450,36450,0
20240226,165800,3960324550,36450,36450,36450,36450,0
20240226,165700,3960324550,36450,36450,36450,36450,0
20240226,165600,3960324550,36450,36450,36450,36450,0
20240226,165500,3960324550,36450,36450,36450,36450,0
20240226,165400,3960324550,36450,36450,36450,36450,0
20240226,165300,3960324550,36450,36450,36450,36450,0
20240226,165200,3960324550,36450,36450,36450,36450,0
20240226,165100,3960324550,36450,36450,36450,36450,0
20240226,165000,3960324550,36450,36450,36450,36450,0
20240226,164900,3960324550,36450,36450,36450,36450,0
20240226,164800,3960324550,36450,36450,36450,36450,0
20240226,164700,3960324550,36450,36450,36450,36450,0
20240226,164600,3960324550,36450,36450,36450,36450,0
20240226,164500,3960324550,36450,36450,36450,36450,0
20240226,164400,3960324550,36450,36450,36450,36450,0
20240226,164300,3960324550,36450,36450,36450,36450,0
20240226,164200,3960324550,36450,36450,36450,36450,0
20240226,164100,3960324550,36450,36450,36450,36450,0
20240226,164000,3960324550,36450,36450,36450,36450,0
20240226,163900,3960324550,36450,36450,36450,36450,0
20240226,163800,3960324550,36450,36450,36450,36450,0
20240226,163700,3960324550,36450,36450,36450,36450,0
20240226,163600,3960324550,36450,36450,36450,36450,0
20240226,163500,3960324550,36450,36450,36450,36450,0
20240226,163400,3960324550,36450,36450,36450,36450,0
20240226,163300,3960324550,36450,36450,36450,36450,0
20240226,163200,3960324550,36450,36450,36450,36450,0
20240226,163100,3960324550,36450,36450,36450,36450,2356
20240226,163000,3960324550,36450,36450,36450,36450,0
20240226,162900,3960324550,36450,36450,36450,36450,0
20240226,162800,3960324550,36450,36450,36450,36450,0
20240226,162700,3960324550,36450,36450,36450,36450,0
20240226,162600,3960324550,36450,36450,36450,36450,0
20240226,162500,3960324550,36450,36450,36450,36450,0
20240226,162400,3960324550,36450,36450,36450,36450,0
20240226,162300,3960324550,36450,36450,36450,36450,0
20240226,162200,3960324550,36450,36450,36450,36450,0
20240226,162100,3960324550,36450,36450,36450,36450,0
20240226,162000,3960324550,36450,36450,36450,36450,0
20240226,161900,3960324550,36450,36450,36450,36450,0
20240226,161800,3960324550,36450,36450,36450,36450,0
20240226,161700,3960324550,36450,36450,36450,36450,0
20240226,161600,3960324550,36450,36450,36450,36450,0
20240226,161500,3960324550,36450,36450,36450,36450,0
20240226,161400,3960324550,36450,36450,36450,36450,0
20240226,161300,3960324550,36450,36450,36450,36450,0
20240226,161200,3960324550,36450,36450,36450,36450,0
20240226,161100,3960324550,36450,36450,36450,36450,0
20240226,161000,3960324550,36450,36450,36450,36450,0
20240226,160900,3960324550,36450,36450,36450,36450,0
20240226,160800,3960324550,36450,36450,36450,36450,0
20240226,160700,3960324550,36450,36450,36450,36450,0
20240226,160600,3960324550,36450,36450,36450,36450,0
20240226,160500,3960324550,36450,36450,36450,36450,0
20240226,160400,3960324550,36450,36450,36450,36450,0
20240226,160300,3960324550,36450,36450,36450,36450,0
20240226,160200,3960324550,36450,36450,36450,36450,0
20240226,160100,3960324550,36450,36450,36450,36450,2356
20240226,160000,3960324550,36450,36450,36450,36450,0
20240226,155900,3960324550,36450,36450,36450,36450,0
20240226,155800,3960324550,36450,36450,36450,36450,0
20240226,155700,3960324550,36450,36450,36450,36450,0
20240226,155600,3960324550,36450,36450,36450,36450,0
20240226,155500,3960324550,36450,36450,36450,36450,0
20240226,155400,3960324550,36450,36450,36450,36450,0
20240226,155300,3960324550,36450,36450,36450,36450,0
20240226,155200,3960324550,36450,36450,36450,36450,0
20240226,155100,3960324550,36450,36450,36450,36450,0
20240226,155000,3960324550,36450,36450,36450,36450,0
20240226,154900,3960324550,36450,36450,36450,36450,0
20240226,154800,3960324550,36450,36450,36450,36450,0
20240226,154700,3960324550,36450,36450,36450,36450,0
20240226,154600,3960324550,36450,36450,36450,36450,0
20240226,154500,3960324550,36450,36450,36450,36450,0
20240226,154400,3960324550,36450,36450,36450,36450,0
20240226,154300,3960324550,36450,36450,36450,36450,0
20240226,154200,3960324550,36450,36450,36450,36450,0
20240226,154100,3960324550,36450,36450,36450,36450,0
20240226,154000,3960324550,36450,36450,36450,36450,0
20240226,153900,3960324550,36450,36450,36450,36450,0
20240226,153800,3960324550,36450,36450,36450,36450,0
20240226,153700,3960324550,36450,36450,36450,36450,0
20240226,153600,3960324550,36450,36450,36450,36450,0
20240226,153500,3960324550,36450,36450,36450,36450,0
20240226,153400,3960324550,36450,36450,36450,36450,0
20240226,153300,3960324550,36450,36450,36450,36450,0
20240226,153200,3960324550,36450,36450,36450,36450,0
20240226,153100,3960324550,36450,36450,36450,36450,2356
20240226,153000,3960324550,36450,36450,36450,36450,2356
20240226,152900,3874448350,36450,36450,36450,36450,0
20240226,152800,3874448350,36450,36450,36450,36450,0
20240226,152700,3874448350,36450,36450,36450,36450,0
20240226,152600,3874448350,36450,36450,36450,36450,0
20240226,152500,3874448350,36450,36450,36450,36450,0
20240226,152400,3874448350,36450,36450,36450,36450,0
20240226,152300,3874448350,36450,36450,36450,36450,0
20240226,152200,3874448350,36450,36450,36450,36450,0
20240226,152100,3874448350,36450,36450,36450,36450,0
20240226,152000,3874448350,36450,36450,36450,36450,0
20240226,151900,3874448350,36450,36500,36500,36450,367
20240226,151800,3861064750,36500,36500,36500,36500,85
20240226,151700,3857962250,36450,36500,36500,36450,451
20240226,151600,3841506400,36450,36500,36500,36450,2111
20240226,151500,3764478700,36500,36500,36550,36500,1007
20240226,151400,3727720200,36500,36500,36500,36500,137
20240226,151300,3722719700,36550,36550,36550,36550,37
20240226,151200,3721367350,36500,36500,36500,36500,3
20240226,151100,3721257850,36500,36550,36550,36500,91
20240226,151000,3717932700,36550,36500,36550,36500,106
20240226,150900,3714061000,36550,36550,36550,36500,123
20240226,150800,3709565400,36500,36500,36550,36500,35
20240226,150700,3708287850,36500,36500,36550,36500,20
20240226,150600,3707557800,36550,36500,36550,36500,123
20240226,150500,3703066250,36500,36500,36550,36500,58
20240226,150400,3700948600,36500,36550,36550,36500,17
20240226,150300,3700328000,36550,36550,36550,36550,41
20240226,150200,3698829450,36500,36500,36500,36500,165
20240226,150100,3692806950,36500,36550,36550,36500,118
20240226,150000,3688498950,36550,36500,36550,36500,97
20240226,145900,3684953900,36500,36500,36500,36500,107
20240226,145800,3681048400,36500,36500,36500,36500,650
20240226,145700,3657323400,36550,36550,36550,36550,56
20240226,145600,3655276600,36550,36500,36550,36500,61
20240226,145500,3653049600,36500,36500,36500,36500,24
20240226,145400,3652173600,36550,36500,36550,36500,45
20240226,145300,3650529050,36500,36550,36550,36500,12
20240226,145200,3650090950,36500,36500,36550,36500,53
20240226,145100,3648156300,36550,36400,36550,36400,349
20240226,145000,3635420350,36400,36500,36500,36350,378
20240226,144900,3621657500,36500,36450,36500,36400,398
20240226,144800,3607153500,36550,36550,36550,36500,115
20240226,144700,3602953900,36400,36500,36500,36400,261
20240226,144600,3593431000,36500,36500,36500,36500,124
20240226,144500,3588905000,36600,36500,36600,36450,499
20240226,144400,3570701050,36500,36500,36500,36500,303
20240226,144300,3559641550,36500,36500,36500,36500,51
20240226,144200,3557780050,36600,36600,36600,36500,115
20240226,144100,3553580750,36500,36600,36600,36500,22
20240226,144000,3552777650,36500,36500,36500,36450,185
20240226,143900,3546026000,36500,36500,36500,36450,1330
20240226,143800,3497500000,36500,36500,36500,36500,12
20240226,143700,3497062000,36600,36600,36600,36600,8
20240226,143600,3496769200,36600,36500,36600,36500,71
20240226,143500,3494175050,36500,36500,36500,36500,0
20240226,143400,3494175050,36500,36600,36600,36500,8
20240226,143300,3493882500,36600,36500,36600,36500,647
20240226,143200,3470262900,36650,36650,36650,36650,10
20240226,143100,3469896400,36650,36650,36650,36650,0
20240226,143000,3469896400,36650,36600,36650,36600,41
20240226,142900,3468395250,36650,36650,36650,36650,0
20240226,142800,3468395250,36650,36650,36650,36650,500
20240226,142700,3450070250,36650,36500,36650,36500,112
20240226,142600,3445977650,36500,36500,36500,36500,414
20240226,142500,3430866650,36500,36550,36550,36500,1050
20240226,142400,3392541550,36650,36500,36650,36500,55
20240226,142300,3390527900,36500,36500,36500,36500,40
20240226,142200,3389067900,36650,36500,36650,36500,56
20240226,142100,3387023750,36650,36500,36650,36500,134
20240226,142000,3382119400,36600,36600,36600,36600,5
20240226,141900,3381936400,36600,36500,36600,36500,6
20240226,141800,3381717300,36600,36500,36600,36500,197
20240226,141700,3374522200,36500,36500,36550,36500,60
20240226,141600,3372331700,36500,36500,36500,36500,100
20240226,141500,3368681700,36600,36550,36600,36550,116
20240226,141400,3364436300,36550,36500,36550,36500,351
20240226,141300,3351609850,36500,36500,36500,36500,19
20240226,141200,3350916350,36500,36500,36550,36500,130
20240226,141100,3346169200,36500,36500,36500,36400,117
20240226,141000,3341899900,36500,36450,36500,36450,336
20240226,140900,3329648100,36500,36500,36500,36500,280
20240226,140800,3319428100,36500,36500,36500,36500,6
20240226,140700,3319209100,36500,36500,36500,36500,159
20240226,140600,3313405600,36500,36500,36550,36500,192
20240226,140500,3306395500,36500,36500,36500,36400,152
20240226,140400,3300857500,36500,36500,36500,36500,343
20240226,140300,3288338000,36550,36500,36550,36500,249
20240226,140200,3279242400,36500,36650,36650,36500,1124
20240226,140100,3238215050,36650,36650,36650,36650,0
20240226,140000,3238215050,36650,36500,36650,36500,245
20240226,135900,3229269800,36550,36550,36550,36550,220
20240226,135800,3221228800,36600,36600,36600,36600,43
20240226,135700,3219655000,36650,36600,36650,36600,69
20240226,135600,3217127950,36650,36650,36650,36650,10
20240226,135500,3216761450,36650,36600,36650,36600,1155
20240226,135400,3174485650,36600,36600,36600,36600,42
20240226,135300,3172948450,36500,36500,36500,36500,76
20240226,135200,3170174450,36600,36600,36600,36600,69
20240226,135100,3167649050,36600,36500,36600,36400,879
20240226,135000,3135559150,36500,36500,36500,36500,274
20240226,134900,3125558150,36500,36500,36500,36500,282
20240226,134800,3115265150,36550,36500,36550,36500,57
20240226,134700,3113182550,36500,36500,36500,36500,59
20240226,134600,3111029050,36550,36550,36550,36550,20
20240226,134500,3110298050,36550,36550,36550,36500,192
20240226,134400,3103287950,36550,36500,36550,36500,105
20240226,134300,3099455050,36500,36550,36550,36500,362
20240226,134200,3086240150,36550,36550,36550,36550,42
20240226,134100,3084705050,36550,36550,36550,36550,15
20240226,134000,3084156800,36550,36450,36550,36450,63
20240226,133900,3081855800,36500,36350,36500,36250,315
20240226,133800,3070409900,36250,36350,36350,36250,360
20240226,133700,3057341250,36350,36300,36350,36300,112
20240226,133600,3053271350,36300,36300,36300,36250,468
20240226,133500,3036295450,36250,36250,36300,36250,38
20240226,133400,3034917500,36250,36300,36300,36250,292
20240226,133300,3024322900,36300,36300,36300,36300,49
20240226,133200,3022544200,36300,36250,36300,36250,48
20240226,133100,3020802300,36250,36250,36250,36250,20
20240226,133000,3020077300,36200,36250,36300,36200,215
20240226,132900,3012283000,36250,36250,36250,36250,300
20240226,132800,3001408000,36250,36250,36250,36250,61
20240226,132700,2999196750,36250,36250,36250,36200,493
20240226,132600,2981330350,36300,36300,36350,36250,1184
20240226,132500,2938369300,36350,36300,36350,36300,31
20240226,132400,2937243500,36350,36350,36400,36300,582
20240226,132300,2916088550,36350,36350,36350,36350,7
20240226,132200,2915834100,36350,36350,36400,36350,164
20240226,132100,2909872600,36400,36400,36400,36400,1034
20240226,132000,2872235000,36400,36450,36550,36400,729
20240226,131900,2845663200,36450,36500,36500,36450,1018
20240226,131800,2808556450,36550,36450,36550,36450,44
20240226,131700,2806948350,36550,36500,36550,36500,106
20240226,131600,2803079300,36550,36550,36550,36550,0
20240226,131500,2803079300,36550,36500,36550,36500,316
20240226,131400,2791543050,36550,36550,36550,36550,12
20240226,131300,2791104450,36550,36550,36550,36550,58
20240226,131200,2788984550,36500,36500,36500,36500,139
20240226,131100,2783911050,36500,36600,36600,36450,152
20240226,131000,2778365800,36600,36600,36600,36600,0
20240226,130900,2778365800,36600,36450,36600,36450,60
20240226,130800,2776172200,36450,36600,36600,36450,31
20240226,130700,2775041300,36600,36600,36600,36600,7
20240226,130600,2774785100,36600,36450,36600,36450,59
20240226,130500,2772630800,36450,36500,36500,36450,28
20240226,130400,2771609200,36500,36500,36500,36500,1
20240226,130300,2771572700,36500,36500,36500,36500,44
20240226,130200,2769966700,36450,36450,36450,36450,0
20240226,130100,2769966700,36450,36500,36500,36450,111
20240226,130000,2765920200,36500,36500,36600,36500,102
20240226,125900,2762193600,36500,36500,36500,36500,0
20240226,125800,2762193600,36500,36550,36550,36450,28
20240226,125700,2761172200,36600,36500,36600,36450,77
20240226,125600,2758361200,36500,36500,36500,36500,12
20240226,125500,2757923200,36500,36450,36500,36450,20
20240226,125400,2757193800,36500,36450,36500,36450,210
20240226,125300,2749535100,36500,36450,36500,36450,24
20240226,125200,2748659150,36450,36450,36450,36400,351
20240226,125100,2735865300,36450,36450,36450,36400,651
20240226,125000,2712161350,36450,36500,36500,36450,644
20240226,124900,2688687150,36500,36500,36500,36500,21
20240226,124800,2687920650,36450,36500,36500,36450,263
20240226,124700,2678322500,36500,36500,36500,36500,3
20240226,124600,2678213000,36500,36500,36500,36500,81
20240226,124500,2675256500,36600,36550,36600,36500,489
20240226,124400,2657399050,36600,36600,36600,36600,28
20240226,124300,2656374250,36600,36600,36600,36600,113
20240226,124200,2652238450,36600,36500,36600,36500,101
20240226,124100,2648549950,36500,36500,36500,36500,38
20240226,124000,2647162950,36500,36500,36500,36500,15
20240226,123900,2646615450,36600,36450,36600,36450,212
20240226,123800,2638880700,36450,36650,36650,36450,567
20240226,123700,2618189050,36700,36700,36700,36700,107
20240226,123600,2614262150,36700,36700,36700,36700,55
20240226,123500,2612243650,36700,36500,36700,36500,67
20240226,123400,2609790950,36500,36500,36500,36500,44
20240226,123300,2608184950,36500,36500,36700,36500,94
20240226,123200,2604745150,36500,36600,36700,36500,864
20240226,123100,2573192400,36700,36700,36700,36700,0
20240226,123000,2573192400,36700,36700,36700,36700,44
20240226,122900,2571577600,36650,36700,36700,36650,24
20240226,122800,2570697900,36550,36550,36550,36550,50
20240226,122700,2568870400,36550,36700,36750,36550,48
20240226,122600,2567108850,36550,36700,36700,36550,92
20240226,122500,2563739950,36700,36700,36750,36700,7
20240226,122400,2563483000,36700,36600,36700,36600,48
20240226,122300,2561721800,36600,36550,36600,36550,134
20240226,122200,2556824050,36550,36550,36550,36550,50
20240226,122100,2554996550,36750,36550,36750,36550,153
20240226,122000,2549397700,36600,36550,36600,36550,31
20240226,121900,2548263150,36550,36550,36550,36550,200
20240226,121800,2540953150,36600,36600,36600,36600,50
20240226,121700,2539123150,36600,36600,36600,36600,30
20240226,121600,2538025150,36600,36600,36750,36550,41
20240226,121500,2536524000,36600,36600,36600,36600,68
20240226,121400,2534035200,36600,36550,36600,36550,334
20240226,121300,2521827450,36600,36700,36700,36550,2384
20240226,121200,2434543650,36800,36700,36800,36700,64
20240226,121100,2432190550,36700,36700,36700,36700,166
20240226,121000,2426098350,36750,36750,36750,36750,3
20240226,120900,2425988100,36800,36750,36800,36750,45
20240226,120800,2424332150,36800,36800,36800,36750,199
20240226,120700,2417016900,36800,36850,36850,36800,393
20240226,120600,2402547300,36800,36850,36850,36800,126
20240226,120500,2397907200,36850,36800,36850,36800,131
20240226,120400,2393084900,36800,36800,36800,36800,21
20240226,120300,2392312100,36800,36800,36800,36750,63
20240226,120200,2389993750,36800,36750,36800,36750,208
20240226,120100,2382343400,36750,36750,36750,36750,948
20240226,120000,2347504400,36800,36800,36800,36800,100
20240226,115900,2343824400,36750,36800,36800,36750,9
20240226,115800,2343493400,36800,36750,36800,36750,51
20240226,115700,2341618550,36750,36750,36750,36750,44
20240226,115600,2340001550,36700,36700,36700,36700,205
20240226,115500,2332478050,36700,36750,36750,36700,13
20240226,115400,2332000450,36750,36750,36750,36700,56
20240226,115300,2329942650,36750,36750,36750,36750,5
20240226,115200,2329758900,36750,36750,36750,36750,15
20240226,115100,2329207650,36800,36800,36800,36800,45
20240226,115000,2327551650,36800,36800,36800,36800,327
20240226,114900,2315518050,36800,36800,36800,36800,332
20240226,114800,2303300450,36800,36750,36800,36750,75
20240226,114700,2300542050,36850,36850,36850,36850,0
20240226,114600,2300542050,36850,36850,36850,36850,2
20240226,114500,2300468350,36850,36800,36850,36800,44
20240226,114400,2298848400,36800,36800,36800,36800,31
20240226,114300,2297707600,36800,36800,36800,36800,14
20240226,114200,2297192400,36800,36650,36800,36650,84
20240226,114100,2294106500,36650,36650,36700,36650,59
20240226,114000,2291943550,36650,36700,36700,36650,93
20240226,113900,2288531900,36700,36800,36800,36700,47
20240226,113800,2286802600,36700,36750,36750,36700,105
20240226,113700,2282949050,36700,36750,36750,36700,100
20240226,113600,2279278900,36750,36800,36800,36750,53
20240226,113500,2277328550,36800,36800,36800,36800,0
20240226,113400,2277328550,36800,36800,36800,36800,60
20240226,113300,2275120550,36850,36750,36850,36650,660
20240226,113200,2250913150,36750,36700,36800,36650,308
20240226,113100,2239607900,36800,36800,36800,36800,104
20240226,113000,2235780700,36800,36700,36850,36700,111
20240226,112900,2231703900,36750,36650,36750,36650,31
20240226,112800,2230565650,36650,36700,36700,36650,868
20240226,112700,2198710700,36700,36750,36800,36700,403
20240226,112600,2183909800,36750,36750,36800,36750,66
20240226,112500,2181484250,36750,36750,36750,36750,24
20240226,112400,2180602250,36700,36750,36850,36700,299
20240226,112300,2169618200,36750,36750,36750,36750,360
20240226,112200,2156388200,36750,36750,36750,36750,264
20240226,112100,2146686200,36900,36800,36900,36800,53
20240226,112000,2144731700,36800,36800,36800,36800,336
20240226,111900,2132366900,36850,36850,36850,36850,20
20240226,111800,2131629900,36850,36850,36900,36850,67
20240226,111700,2129160700,36850,36750,36850,36750,25
20240226,111600,2128239700,36850,36800,36850,36750,401
20240226,111500,2113502800,36850,36850,36850,36850,46
20240226,111400,2111807700,36750,36800,36800,36750,178
20240226,111300,2105265750,36800,36800,36800,36800,27
20240226,111200,2104272150,36800,36850,36850,36800,225
20240226,111100,2095991900,36850,36850,36850,36850,1
20240226,111000,2095955050,36850,36850,36900,36850,10
20240226,110900,2095586500,36900,36850,36950,36850,48
20240226,110800,2093814350,36800,36800,36800,36800,208
20240226,110700,2086159950,36850,36850,36900,36850,18
20240226,110600,2085496100,36900,36800,36900,36800,82
20240226,110500,2082472850,36800,36850,36850,36800,14
20240226,110400,2081957500,36850,36900,36900,36800,172
20240226,110300,2075624750,36900,36800,37000,36800,200
20240226,110200,2068252200,36850,36900,36900,36850,90
20240226,110100,2064933700,36950,37050,37050,36900,119
20240226,110000,2060534850,36950,37000,37000,36900,157
20240226,105900,2054729950,37000,36850,37000,36800,197
20240226,105800,2047461400,36850,36800,36850,36800,96
20240226,105700,2043926000,36800,36700,36900,36700,214
20240226,105600,2036059100,36700,36800,36900,36700,1181
20240226,105500,1992656650,36750,37000,37000,36750,590
20240226,105400,1970948000,37000,36800,37000,36800,150
20240226,105300,1965420150,36800,36850,36850,36800,30
20240226,105200,1964314950,36750,36850,36850,36750,32
20240226,105100,1963135850,36900,36800,36900,36800,16
20240226,105000,1962545950,36750,36750,36750,36750,1
20240226,104900,1962509200,36750,36900,36900,36750,128
20240226,104800,1957802800,36950,36800,36950,36750,109
20240226,104700,1953790650,36800,36850,36850,36800,257
20240226,104600,1944330450,36900,36950,36950,36900,105
20240226,104500,1940455350,37000,36850,37000,36800,416
20240226,104400,1925127000,36850,36950,36950,36850,126
20240226,104300,1920477900,36950,37100,37100,36950,183
20240226,104200,1913707650,37150,37000,37150,37000,77
20240226,104100,1910854300,37000,37000,37000,36950,319
20240226,104000,1899063650,37050,37050,37100,37050,31
20240226,103900,1897914550,37150,37050,37150,37000,90
20240226,103800,1894577400,37050,37050,37050,37050,12
20240226,103700,1894132800,37050,37150,37150,37050,487
20240226,103600,1876062650,37150,37150,37300,37150,162
20240226,103500,1870037300,37200,37200,37250,37200,114
20240226,103400,1865795750,37200,37300,37300,37200,162
20240226,103300,1859766650,37300,37300,37300,37300,103
20240226,103200,1855924750,37300,37300,37300,37300,31
20240226,103100,1854768450,37350,37400,37500,37350,1298
20240226,103000,1806169200,37400,37250,37400,37250,789
20240226,102900,1776722700,37200,37300,37300,37200,190
20240226,102800,1769642200,37300,37200,37300,37200,306
20240226,102700,1758248900,37200,37200,37300,37200,278
20240226,102600,1747902700,37150,37250,37300,37150,120
20240226,102500,1743435550,37200,37200,37200,37200,300
20240226,102400,1732275550,37250,37150,37300,37050,285
20240226,102300,1721661350,37150,37150,37250,37150,365
20240226,102200,1708091650,37150,37150,37200,37100,162
20240226,102100,1702074100,36800,37100,37150,36800,533
20240226,102000,1682400300,37100,37100,37100,37100,63
20240226,101900,1680063000,37100,37000,37100,37000,142
20240226,101800,1674803700,37000,37050,37100,37000,99
20240226,101700,1671132100,37100,37000,37100,37000,84
20240226,101600,1668024000,37100,37050,37100,37000,66
20240226,101500,1665576550,37100,36800,37150,36800,453
20240226,101400,1648786800,36800,36800,36950,36750,107
20240226,101300,1644834800,36750,36800,36800,36750,384
20240226,101200,1630709850,36750,36850,36850,36750,204
20240226,101100,1623198300,36800,36800,37000,36750,302
20240226,101000,1612090100,36800,36850,36850,36800,177
20240226,100900,1605569900,36850,36950,36950,36800,1500
20240226,100800,1550265650,36950,37050,37050,36950,1162
20240226,100700,1507300050,37050,37050,37050,37050,211
20240226,100600,1499482500,37200,37150,37250,37000,1193
20240226,100500,1455214350,37150,37300,37300,37150,15
20240226,100400,1454655450,37300,37100,37300,37100,411
20240226,100300,1439358850,37100,37150,37250,37100,445
20240226,100200,1422812350,37150,37200,37200,37150,291
20240226,100100,1411991300,37250,37250,37250,37250,13
20240226,100000,1411507050,37100,37150,37150,37100,210
20240226,095900,1403710550,37150,37250,37250,37150,418
20240226,095800,1388151800,37250,37200,37250,37200,479
20240226,095700,1370331000,37200,37100,37200,37050,174
20240226,095600,1363870450,37100,37150,37200,37100,140
20240226,095500,1358676000,37200,37300,37300,37200,76
20240226,095400,1355845800,37300,37300,37300,37250,403
20240226,095300,1340815400,37300,37400,37450,37300,355
20240226,095200,1327539550,37450,37450,37450,37400,265
20240226,095100,1317619900,37450,37200,37450,37050,1555
20240226,095000,1259668300,37200,37250,37250,37200,142
20240226,094900,1254385700,37250,37250,37300,37250,30
20240226,094800,1253267750,37250,37100,37250,37050,1278
20240226,094700,1205762250,37100,37100,37100,36900,19
20240226,094600,1205058250,37150,37050,37150,37050,317
20240226,094500,1193306750,37050,36900,37050,36800,414
20240226,094400,1178010750,36900,36950,36950,36900,30
20240226,094300,1176903600,36950,36850,36950,36800,350
20240226,094200,1164005750,36850,36800,36850,36800,220
20240226,094100,1155908900,36800,36850,36850,36800,440
20240226,094000,1139713550,36850,36900,36900,36800,104
20240226,093900,1135885350,36800,36750,36900,36750,116
20240226,093800,1131613700,36800,36950,36950,36700,1463
20240226,093700,1077725900,37000,37050,37100,37000,1018
20240226,093600,1040020250,37050,37100,37150,37050,763
20240226,093500,1011727650,37100,37100,37100,37100,40
20240226,093400,1010243650,37100,37150,37150,37100,201
20240226,093300,1002786450,37100,37100,37150,37100,231
20240226,093200,994214700,37050,37050,37100,37050,195
20240226,093100,986989900,37050,37000,37050,37000,311
20240226,093000,975472850,37050,36950,37050,36950,88
20240226,092900,972219800,36950,36950,37000,36950,188
20240226,092800,965267100,37000,36900,37000,36850,144
20240226,092700,959953250,36950,36850,36950,36850,783
20240226,092600,931055900,36900,36750,36900,36750,1647
20240226,092500,870426950,36750,36800,36800,36750,17
20240226,092400,869801700,36800,36650,36800,36600,389
20240226,092300,855522600,36650,36650,36650,36650,116
20240226,092200,851271200,36650,36850,36900,36650,210
20240226,092100,843545850,36900,36700,36900,36700,336
20240226,092000,831188100,36600,36550,36600,36500,239
20240226,091900,822447150,36550,36750,36750,36500,295
20240226,091800,811674450,36500,36500,36750,36400,3622
20240226,091700,679643000,36500,36600,36650,36500,1060
20240226,091600,640852900,36550,36550,36550,36500,317
20240226,091500,629274750,36550,36700,36700,36500,839
20240226,091400,598575350,36700,36650,36750,36650,126
20240226,091300,593951150,36650,36750,36750,36650,464
20240226,091200,576916300,36800,36600,36800,36550,656
20240226,091100,552833900,36600,36800,36800,36600,799
20240226,091000,523565700,36800,37000,37050,36800,1836
20240226,090900,455735350,37000,37150,37200,37000,954
20240226,090800,420384650,37100,37200,37200,37100,144
20240226,090700,415033700,37200,37100,37200,37100,1166
20240226,090600,371756250,37150,37150,37200,37150,498
20240226,090500,353253000,37150,37250,37250,37150,415
20240226,090400,337824100,37250,37350,37400,37200,1577
20240226,090300,279049500,37400,37200,37400,37100,2012
20240226,090200,204014050,37200,37300,37500,37200,1331
20240226,090100,154210150,37100,37350,37550,37100,1734
20240226,090000,89330300,37350,37100,37350,37100,2301