KissMeData/003570/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,184100,5254428650,29550,29550,29550,29550,2516
20250226,184000,5254428650,29550,29550,29550,29550,0
20250226,183900,5254428650,29550,29550,29550,29550,0
20250226,183800,5254428650,29550,29550,29550,29550,0
20250226,183700,5254428650,29550,29550,29550,29550,0
20250226,183600,5254428650,29550,29550,29550,29550,0
20250226,183500,5254428650,29550,29550,29550,29550,0
20250226,183400,5254428650,29550,29550,29550,29550,0
20250226,183300,5254428650,29550,29550,29550,29550,0
20250226,183200,5254428650,29550,29550,29550,29550,0
20250226,183100,5254428650,29550,29550,29550,29550,0
20250226,183000,5254428650,29550,29550,29550,29550,0
20250226,182900,5254428650,29550,29550,29550,29550,0
20250226,182800,5254428650,29550,29550,29550,29550,0
20250226,182700,5254428650,29550,29550,29550,29550,0
20250226,182600,5254428650,29550,29550,29550,29550,0
20250226,182500,5254428650,29550,29550,29550,29550,0
20250226,182400,5254428650,29550,29550,29550,29550,0
20250226,182300,5254428650,29550,29550,29550,29550,0
20250226,182200,5254428650,29550,29550,29550,29550,0
20250226,182100,5254428650,29550,29550,29550,29550,0
20250226,182000,5254428650,29550,29550,29550,29550,0
20250226,181900,5254428650,29550,29550,29550,29550,0
20250226,181800,5254428650,29550,29550,29550,29550,0
20250226,181700,5254428650,29550,29550,29550,29550,0
20250226,181600,5254428650,29550,29550,29550,29550,0
20250226,181500,5254428650,29550,29550,29550,29550,0
20250226,181400,5254428650,29550,29550,29550,29550,0
20250226,181300,5254428650,29550,29550,29550,29550,0
20250226,181200,5254428650,29550,29550,29550,29550,0
20250226,181100,5254428650,29550,29550,29550,29550,2516
20250226,181000,5254428650,29550,29550,29550,29550,0
20250226,180900,5254428650,29550,29550,29550,29550,0
20250226,180800,5254428650,29550,29550,29550,29550,0
20250226,180700,5254428650,29550,29550,29550,29550,0
20250226,180600,5254428650,29550,29550,29550,29550,0
20250226,180500,5254428650,29550,29550,29550,29550,0
20250226,180400,5254428650,29550,29550,29550,29550,0
20250226,180300,5254428650,29550,29550,29550,29550,0
20250226,180200,5254428650,29550,29550,29550,29550,0
20250226,180100,5254428650,29550,29550,29550,29550,0
20250226,180000,5254428650,29550,29550,29550,29550,0
20250226,175900,5254428650,29550,29550,29550,29550,0
20250226,175800,5254428650,29550,29550,29550,29550,0
20250226,175700,5254428650,29550,29550,29550,29550,0
20250226,175600,5254428650,29550,29550,29550,29550,0
20250226,175500,5254428650,29550,29550,29550,29550,0
20250226,175400,5254428650,29550,29550,29550,29550,0
20250226,175300,5254428650,29550,29550,29550,29550,0
20250226,175200,5254428650,29550,29550,29550,29550,0
20250226,175100,5254428650,29550,29550,29550,29550,0
20250226,175000,5254428650,29550,29550,29550,29550,0
20250226,174900,5254428650,29550,29550,29550,29550,0
20250226,174800,5254428650,29550,29550,29550,29550,0
20250226,174700,5254428650,29550,29550,29550,29550,0
20250226,174600,5254428650,29550,29550,29550,29550,0
20250226,174500,5254428650,29550,29550,29550,29550,0
20250226,174400,5254428650,29550,29550,29550,29550,0
20250226,174300,5254428650,29550,29550,29550,29550,0
20250226,174200,5254428650,29550,29550,29550,29550,0
20250226,174100,5254428650,29550,29550,29550,29550,2516
20250226,174000,5254428650,29550,29550,29550,29550,0
20250226,173900,5254428650,29550,29550,29550,29550,0
20250226,173800,5254428650,29550,29550,29550,29550,0
20250226,173700,5254428650,29550,29550,29550,29550,0
20250226,173600,5254428650,29550,29550,29550,29550,0
20250226,173500,5254428650,29550,29550,29550,29550,0
20250226,173400,5254428650,29550,29550,29550,29550,0
20250226,173300,5254428650,29550,29550,29550,29550,0
20250226,173200,5254428650,29550,29550,29550,29550,0
20250226,173100,5254428650,29550,29550,29550,29550,0
20250226,173000,5254428650,29550,29550,29550,29550,0
20250226,172900,5254428650,29550,29550,29550,29550,0
20250226,172800,5254428650,29550,29550,29550,29550,0
20250226,172700,5254428650,29550,29550,29550,29550,0
20250226,172600,5254428650,29550,29550,29550,29550,0
20250226,172500,5254428650,29550,29550,29550,29550,0
20250226,172400,5254428650,29550,29550,29550,29550,0
20250226,172300,5254428650,29550,29550,29550,29550,0
20250226,172200,5254428650,29550,29550,29550,29550,0
20250226,172100,5254428650,29550,29550,29550,29550,0
20250226,172000,5254428650,29550,29550,29550,29550,0
20250226,171900,5254428650,29550,29550,29550,29550,0
20250226,171800,5254428650,29550,29550,29550,29550,0
20250226,171700,5254428650,29550,29550,29550,29550,0
20250226,171600,5254428650,29550,29550,29550,29550,0
20250226,171500,5254428650,29550,29550,29550,29550,0
20250226,171400,5254428650,29550,29550,29550,29550,0
20250226,171300,5254428650,29550,29550,29550,29550,0
20250226,171200,5254428650,29550,29550,29550,29550,0
20250226,171100,5254428650,29550,29550,29550,29550,2516
20250226,171000,5254428650,29550,29550,29550,29550,0
20250226,170900,5254428650,29550,29550,29550,29550,0
20250226,170800,5254428650,29550,29550,29550,29550,0
20250226,170700,5254428650,29550,29550,29550,29550,0
20250226,170600,5254428650,29550,29550,29550,29550,0
20250226,170500,5254428650,29550,29550,29550,29550,0
20250226,170400,5254428650,29550,29550,29550,29550,0
20250226,170300,5254428650,29550,29550,29550,29550,0
20250226,170200,5254428650,29550,29550,29550,29550,0
20250226,170100,5254428650,29550,29550,29550,29550,0
20250226,170000,5254428650,29550,29550,29550,29550,0
20250226,165900,5254428650,29550,29550,29550,29550,0
20250226,165800,5254428650,29550,29550,29550,29550,0
20250226,165700,5254428650,29550,29550,29550,29550,0
20250226,165600,5254428650,29550,29550,29550,29550,0
20250226,165500,5254428650,29550,29550,29550,29550,0
20250226,165400,5254428650,29550,29550,29550,29550,0
20250226,165300,5254428650,29550,29550,29550,29550,0
20250226,165200,5254428650,29550,29550,29550,29550,0
20250226,165100,5254428650,29550,29550,29550,29550,0
20250226,165000,5254428650,29550,29550,29550,29550,0
20250226,164900,5254428650,29550,29550,29550,29550,0
20250226,164800,5254428650,29550,29550,29550,29550,0
20250226,164700,5254428650,29550,29550,29550,29550,0
20250226,164600,5254428650,29550,29550,29550,29550,0
20250226,164500,5254428650,29550,29550,29550,29550,0
20250226,164400,5254428650,29550,29550,29550,29550,0
20250226,164300,5254428650,29550,29550,29550,29550,0
20250226,164200,5254428650,29550,29550,29550,29550,0
20250226,164100,5254428650,29550,29550,29550,29550,2516
20250226,164000,5254428650,29550,29550,29550,29550,0
20250226,163900,5254428650,29550,29550,29550,29550,0
20250226,163800,5254428650,29550,29550,29550,29550,0
20250226,163700,5254428650,29550,29550,29550,29550,0
20250226,163600,5254428650,29550,29550,29550,29550,0
20250226,163500,5254428650,29550,29550,29550,29550,0
20250226,163400,5254428650,29550,29550,29550,29550,0
20250226,163300,5254428650,29550,29550,29550,29550,0
20250226,163200,5254428650,29550,29550,29550,29550,0
20250226,163100,5254428650,29550,29550,29550,29550,0
20250226,163000,5254428650,29550,29550,29550,29550,0
20250226,162900,5254428650,29550,29550,29550,29550,0
20250226,162800,5254428650,29550,29550,29550,29550,0
20250226,162700,5254428650,29550,29550,29550,29550,0
20250226,162600,5254428650,29550,29550,29550,29550,0
20250226,162500,5254428650,29550,29550,29550,29550,0
20250226,162400,5254428650,29550,29550,29550,29550,0
20250226,162300,5254428650,29550,29550,29550,29550,0
20250226,162200,5254428650,29550,29550,29550,29550,0
20250226,162100,5254428650,29550,29550,29550,29550,0
20250226,162000,5254428650,29550,29550,29550,29550,0
20250226,161900,5254428650,29550,29550,29550,29550,0
20250226,161800,5254428650,29550,29550,29550,29550,0
20250226,161700,5254428650,29550,29550,29550,29550,0
20250226,161600,5254428650,29550,29550,29550,29550,0
20250226,161500,5254428650,29550,29550,29550,29550,0
20250226,161400,5254428650,29550,29550,29550,29550,0
20250226,161300,5254428650,29550,29550,29550,29550,0
20250226,161200,5254428650,29550,29550,29550,29550,0
20250226,161100,5254428650,29550,29550,29550,29550,2516
20250226,161000,5254428650,29550,29550,29550,29550,0
20250226,160900,5254428650,29550,29550,29550,29550,0
20250226,160800,5254428650,29550,29550,29550,29550,0
20250226,160700,5254428650,29550,29550,29550,29550,0
20250226,160600,5254428650,29550,29550,29550,29550,0
20250226,160500,5254428650,29550,29550,29550,29550,0
20250226,160400,5254428650,29550,29550,29550,29550,0
20250226,160300,5254428650,29550,29550,29550,29550,0
20250226,160200,5254428650,29550,29550,29550,29550,0
20250226,160100,5254428650,29550,29550,29550,29550,0
20250226,160000,5254428650,29550,29550,29550,29550,0
20250226,155900,5254428650,29550,29550,29550,29550,0
20250226,155800,5254428650,29550,29550,29550,29550,0
20250226,155700,5254428650,29550,29550,29550,29550,0
20250226,155600,5254428650,29550,29550,29550,29550,0
20250226,155500,5254428650,29550,29550,29550,29550,0
20250226,155400,5254428650,29550,29550,29550,29550,0
20250226,155300,5254428650,29550,29550,29550,29550,0
20250226,155200,5254428650,29550,29550,29550,29550,0
20250226,155100,5254428650,29550,29550,29550,29550,0
20250226,155000,5254428650,29550,29550,29550,29550,0
20250226,154900,5254428650,29550,29550,29550,29550,0
20250226,154800,5254428650,29550,29550,29550,29550,0
20250226,154700,5254428650,29550,29550,29550,29550,0
20250226,154600,5254428650,29550,29550,29550,29550,0
20250226,154500,5254428650,29550,29550,29550,29550,0
20250226,154400,5254428650,29550,29550,29550,29550,0
20250226,154300,5254428650,29550,29550,29550,29550,0
20250226,154200,5254428650,29550,29550,29550,29550,0
20250226,154100,5254428650,29550,29550,29550,29550,2516
20250226,154000,5254428650,29550,29550,29550,29550,0
20250226,153900,5254428650,29550,29550,29550,29550,0
20250226,153800,5254428650,29550,29550,29550,29550,0
20250226,153700,5254428650,29550,29550,29550,29550,0
20250226,153600,5254428650,29550,29550,29550,29550,0
20250226,153500,5254428650,29550,29550,29550,29550,0
20250226,153400,5254428650,29550,29550,29550,29550,0
20250226,153300,5254428650,29550,29550,29550,29550,0
20250226,153200,5254428650,29550,29550,29550,29550,0
20250226,153100,5254428650,29550,29550,29550,29550,0
20250226,153000,5254428650,29550,29550,29550,29550,2516
20250226,152900,5180080850,29600,29600,29600,29600,0
20250226,152800,5180080850,29600,29600,29600,29600,0
20250226,152700,5180080850,29600,29600,29600,29600,0
20250226,152600,5180080850,29600,29600,29600,29600,0
20250226,152500,5180080850,29600,29600,29600,29600,0
20250226,152400,5180080850,29600,29600,29600,29600,0
20250226,152300,5180080850,29600,29600,29600,29600,0
20250226,152200,5180080850,29600,29600,29600,29600,0
20250226,152100,5180080850,29600,29600,29600,29600,0
20250226,152000,5180080850,29600,29600,29600,29600,0
20250226,151900,5180080850,29600,29700,29700,29600,594
20250226,151800,5162492650,29750,29750,29750,29750,121
20250226,151700,5158892900,29750,29750,29750,29700,120
20250226,151600,5155324700,29750,29750,29800,29700,258
20250226,151500,5147640400,29750,29700,29750,29600,267
20250226,151400,5139706050,29650,29750,29800,29650,187
20250226,151300,5134147750,29750,29800,29800,29700,190
20250226,151200,5128491900,29800,29750,29800,29700,230
20250226,151100,5121645400,29800,29700,29800,29700,233
20250226,151000,5114705900,29700,29700,29750,29700,249
20250226,150900,5107300000,29700,29700,29800,29700,1776
20250226,150800,5054442800,29700,29800,29800,29700,666
20250226,150700,5034599500,29700,29750,29800,29700,1579
20250226,150600,4987603900,29750,29750,29750,29700,243
20250226,150500,4980378550,29500,29700,29750,29500,1909
20250226,150400,4923678150,29500,29700,29700,29500,228
20250226,150300,4916907150,29700,29650,29700,29450,635
20250226,150200,4898080100,29650,29500,29650,29450,549
20250226,150100,4881840100,29500,29500,29500,29500,16
20250226,150000,4881368100,29500,29450,29500,29450,38
20250226,145900,4880248750,29450,29450,29500,29400,715
20250226,145800,4859167400,29450,29450,29450,29400,54
20250226,145700,4857577500,29400,29400,29450,29400,168
20250226,145600,4852633950,29450,29450,29500,29400,500
20250226,145500,4837909450,29450,29450,29500,29400,156
20250226,145400,4833319800,29450,29450,29450,29450,193
20250226,145300,4827635950,29450,29450,29500,29450,199
20250226,145200,4821769250,29450,29450,29500,29450,358
20250226,145100,4811218700,29450,29450,29450,29450,61
20250226,145000,4809422250,29450,29500,29500,29450,151
20250226,144900,4804970600,29450,29450,29500,29450,83
20250226,144800,4802525650,29500,29450,29500,29400,184
20250226,144700,4797101700,29450,29500,29550,29400,215
20250226,144600,4790764000,29500,29450,29500,29450,515
20250226,144500,4775582150,29450,29450,29500,29450,60
20250226,144400,4773814550,29450,29500,29500,29450,120
20250226,144300,4770277400,29500,29500,29500,29500,110
20250226,144200,4767032400,29500,29550,29550,29450,526
20250226,144100,4751497800,29500,29450,29500,29450,125
20250226,144000,4747810500,29450,29400,29500,29400,150
20250226,143900,4743389100,29500,29500,29500,29500,106
20250226,143800,4740262100,29400,29400,29400,29400,146
20250226,143700,4735969700,29400,29500,29500,29350,1973
20250226,143600,4677938300,29500,29500,29550,29500,284
20250226,143500,4669552350,29500,29550,29550,29500,307
20250226,143400,4660482850,29500,29500,29500,29500,565
20250226,143300,4643815350,29500,29500,29500,29500,28
20250226,143200,4642989350,29500,29500,29500,29500,0
20250226,143100,4642989350,29500,29550,29550,29500,137
20250226,143000,4638947450,29500,29500,29500,29500,50
20250226,142900,4637472450,29500,29500,29500,29500,141
20250226,142800,4633312950,29500,29500,29500,29500,40
20250226,142700,4632132950,29550,29550,29550,29500,86
20250226,142600,4629593700,29550,29550,29550,29550,3
20250226,142500,4629505050,29500,29500,29500,29500,178
20250226,142400,4624254050,29450,29550,29550,29450,73
20250226,142300,4622100100,29550,29450,29550,29450,451
20250226,142200,4608800550,29450,29450,29450,29450,51
20250226,142100,4607298600,29450,29450,29450,29450,141
20250226,142000,4603146150,29450,29450,29450,29450,0
20250226,141900,4603146150,29450,29500,29500,29450,44
20250226,141800,4601850250,29500,29550,29550,29450,42
20250226,141700,4600612450,29500,29500,29500,29450,227
20250226,141600,4593917200,29500,29550,29550,29500,113
20250226,141500,4590580150,29500,29450,29500,29450,648
20250226,141400,4571465400,29500,29450,29500,29450,219
20250226,141300,4565015100,29400,29400,29450,29400,347
20250226,141200,4554802200,29400,29400,29500,29400,188
20250226,141100,4549260100,29400,29450,29450,29400,144
20250226,141000,4545021250,29450,29450,29450,29400,660
20250226,140900,4525597500,29400,29450,29500,29400,231
20250226,140800,4518790600,29450,29400,29550,29400,237
20250226,140700,4511797350,29500,29450,29500,29400,168
20250226,140600,4506849650,29450,29400,29450,29400,268
20250226,140500,4498960100,29350,29350,29350,29350,42
20250226,140400,4497727400,29350,29400,29400,29350,129
20250226,140300,4493941200,29400,29350,29400,29350,1345
20250226,140200,4454424450,29350,29350,29400,29350,307
20250226,140100,4445407000,29450,29400,29450,29350,55
20250226,140000,4443788600,29350,29400,29400,29350,144
20250226,135900,4439556250,29350,29400,29400,29350,42
20250226,135800,4438322700,29400,29350,29450,29350,165
20250226,135700,4433478250,29400,29350,29400,29350,988
20250226,135600,4404432300,29450,29350,29450,29350,301
20250226,135500,4395592850,29350,29400,29450,29350,14
20250226,135400,4395180800,29400,29400,29400,29400,367
20250226,135300,4384391000,29400,29450,29450,29400,81
20250226,135200,4382007850,29400,29400,29400,29400,178
20250226,135100,4376774650,29400,29400,29400,29400,40
20250226,135000,4375598650,29400,29400,29400,29400,255
20250226,134900,4368101650,29400,29400,29400,29400,0
20250226,134800,4368101650,29400,29450,29450,29400,298
20250226,134700,4359334550,29400,29550,29600,29350,2055
20250226,134600,4298781750,29600,29600,29600,29600,224
20250226,134500,4292151350,29600,29600,29600,29600,27
20250226,134400,4291352150,29600,29600,29650,29600,59
20250226,134300,4289605500,29650,29600,29650,29600,440
20250226,134200,4276561500,29600,29600,29600,29600,13
20250226,134100,4276176700,29600,29500,29600,29500,1181
20250226,134000,4241243150,29550,29500,29550,29500,117
20250226,133900,4237787750,29550,29500,29550,29500,27
20250226,133800,4236991150,29500,29500,29500,29500,53
20250226,133700,4235427650,29500,29500,29550,29500,220
20250226,133600,4228935350,29500,29550,29550,29500,6
20250226,133500,4228758100,29500,29500,29500,29500,142
20250226,133400,4224569100,29500,29500,29500,29500,66
20250226,133300,4222622100,29500,29500,29500,29500,125
20250226,133200,4218934600,29500,29550,29550,29500,222
20250226,133100,4212377200,29500,29500,29500,29500,184
20250226,133000,4206949200,29500,29550,29550,29500,58
20250226,132900,4205236000,29500,29500,29500,29500,155
20250226,132800,4200663500,29550,29550,29550,29500,65
20250226,132700,4198744700,29500,29500,29500,29500,229
20250226,132600,4191989200,29500,29550,29550,29500,55
20250226,132500,4190366650,29550,29550,29550,29550,168
20250226,132400,4185402250,29550,29550,29550,29550,162
20250226,132300,4180615150,29550,29550,29550,29550,194
20250226,132200,4174882450,29600,29550,29600,29550,281
20250226,132100,4166578800,29550,29500,29550,29500,175
20250226,132000,4161415700,29500,29500,29500,29500,25
20250226,131900,4160678200,29550,29500,29550,29500,155
20250226,131800,4156105550,29500,29500,29550,29500,42
20250226,131700,4154866500,29550,29550,29550,29550,19
20250226,131600,4154305050,29500,29550,29550,29500,146
20250226,131500,4149997100,29500,29400,29500,29400,560
20250226,131400,4133497400,29400,29400,29400,29400,135
20250226,131300,4129528400,29400,29400,29400,29400,53
20250226,131200,4127970200,29400,29400,29400,29400,156
20250226,131100,4123383800,29400,29450,29450,29400,26
20250226,131000,4122619300,29400,29400,29450,29400,123
20250226,130900,4118999600,29400,29500,29500,29400,44
20250226,130800,4117704900,29500,29500,29500,29450,184
20250226,130700,4112284200,29450,29500,29500,29450,215
20250226,130600,4105944350,29450,29500,29500,29400,240
20250226,130500,4098879900,29500,29400,29500,29400,250
20250226,130400,4091511950,29400,29400,29400,29350,340
20250226,130300,4081521300,29400,29450,29450,29400,192
20250226,130200,4075869600,29450,29450,29500,29400,79
20250226,130100,4073542500,29500,29400,29500,29400,31
20250226,130000,4072630800,29450,29450,29450,29400,160
20250226,125900,4067925900,29450,29450,29450,29450,25
20250226,125800,4067189650,29500,29350,29500,29350,2206
20250226,125700,4002271750,29350,29350,29350,29350,55
20250226,125600,4000657500,29350,29350,29400,29350,257
20250226,125500,3993109400,29350,29400,29400,29350,145
20250226,125400,3988847800,29400,29350,29450,29350,329
20250226,125300,3979182050,29350,29400,29400,29350,278
20250226,125200,3971020650,29400,29400,29400,29400,13
20250226,125100,3970638450,29450,29400,29450,29400,67
20250226,125000,3968665850,29400,29400,29550,29350,1002
20250226,124900,3939148000,29400,29400,29400,29400,91
20250226,124800,3936472600,29400,29350,29450,29350,67
20250226,124700,3934502450,29400,29400,29400,29400,145
20250226,124600,3930239450,29400,29450,29550,29400,313
20250226,124500,3920999050,29500,29400,29500,29400,329
20250226,124400,3911310450,29350,29400,29400,29350,91
20250226,124300,3908636350,29400,29400,29450,29400,218
20250226,124200,3902226900,29400,29400,29400,29400,119
20250226,124100,3898728300,29400,29400,29400,29400,213
20250226,124000,3892466100,29400,29400,29400,29400,44
20250226,123900,3891172500,29400,29450,29450,29400,164
20250226,123800,3886344000,29450,29500,29500,29450,53
20250226,123700,3884783100,29500,29500,29500,29450,40
20250226,123600,3883604350,29500,29500,29500,29500,389
20250226,123500,3872128850,29500,29500,29500,29500,152
20250226,123400,3867644850,29500,29500,29500,29500,161
20250226,123300,3862895350,29500,29500,29500,29500,4
20250226,123200,3862777350,29450,29500,29500,29450,53
20250226,123100,3861215750,29500,29500,29500,29500,162
20250226,123000,3856436750,29500,29450,29500,29450,30
20250226,122900,3855553000,29550,29450,29600,29400,851
20250226,122800,3830390600,29450,29450,29450,29450,41
20250226,122700,3829183150,29450,29450,29450,29450,113
20250226,122600,3825855300,29450,29400,29450,29400,48
20250226,122500,3824441950,29400,29500,29500,29400,161
20250226,122400,3819696100,29500,29450,29550,29450,1251
20250226,122300,3782742350,29400,29400,29400,29350,97
20250226,122200,3779893050,29400,29250,29400,29250,1973
20250226,122100,3721993800,29250,29250,29300,29250,68
20250226,122000,3720002950,29300,29300,29300,29250,45
20250226,121900,3718685700,29250,29300,29300,29250,253
20250226,121800,3711275450,29250,29250,29300,29250,166
20250226,121700,3706419900,29250,29250,29250,29250,69
20250226,121600,3704401650,29250,29250,29250,29250,617
20250226,121500,3686354400,29250,29250,29250,29250,51
20250226,121400,3684862650,29250,29200,29250,29200,261
20250226,121300,3677229050,29200,29300,29300,29200,1308
20250226,121200,3638910100,29200,29200,29250,29200,777
20250226,121100,3616218650,29250,29250,29250,29200,76
20250226,121000,3613997550,29200,29300,29300,29200,690
20250226,120900,3593825650,29250,29250,29250,29250,431
20250226,120800,3581218900,29250,29250,29300,29250,252
20250226,120700,3573846900,29250,29250,29250,29250,103
20250226,120600,3570834150,29250,29250,29300,29250,1347
20250226,120500,3531433750,29250,29300,29300,29250,593
20250226,120400,3514060150,29300,29300,29300,29300,143
20250226,120300,3509870250,29300,29300,29300,29300,53
20250226,120200,3508317350,29300,29300,29350,29300,131
20250226,120100,3504474000,29300,29300,29350,29300,407
20250226,120000,3492548850,29300,29300,29300,29300,167
20250226,115900,3487655750,29300,29300,29350,29300,43
20250226,115800,3486395800,29300,29300,29300,29300,188
20250226,115700,3480887400,29300,29300,29300,29300,40
20250226,115600,3479715400,29300,29250,29300,29250,444
20250226,115500,3466711250,29250,29300,29350,29250,842
20250226,115400,3442045650,29300,29250,29300,29250,336
20250226,115300,3432205850,29250,29250,29250,29250,41
20250226,115200,3431006600,29250,29300,29300,29250,275
20250226,115100,3422952350,29300,29300,29300,29250,214
20250226,115000,3416684100,29250,29250,29300,29250,478
20250226,114900,3402692600,29300,29300,29300,29300,50
20250226,114800,3401227600,29250,29350,29350,29250,100
20250226,114700,3398296400,29300,29300,29300,29250,335
20250226,114600,3388488050,29250,29250,29250,29250,38
20250226,114500,3387376550,29250,29300,29300,29250,155
20250226,114400,3382837000,29250,29250,29250,29250,283
20250226,114300,3374559250,29250,29250,29300,29250,676
20250226,114200,3354783100,29250,29300,29300,29250,204
20250226,114100,3348807900,29300,29300,29350,29300,2745
20250226,114000,3268377700,29300,29300,29300,29300,224
20250226,113900,3261814500,29350,29350,29350,29300,140
20250226,113800,3257705850,29350,29350,29350,29350,300
20250226,113700,3248900850,29350,29350,29400,29350,1612
20250226,113600,3201588550,29450,29400,29450,29350,2849
20250226,113500,3117832200,29450,29400,29450,29400,176
20250226,113400,3112656800,29450,29400,29450,29400,40
20250226,113300,3111480750,29450,29400,29450,29400,148
20250226,113200,3107129050,29400,29450,29450,29400,44
20250226,113100,3105835300,29450,29450,29450,29450,468
20250226,113000,3092052700,29450,29500,29500,29450,516
20250226,112900,3076856000,29500,29500,29500,29450,85
20250226,112800,3074351150,29450,29450,29550,29450,1015
20250226,112700,3044407350,29450,29450,29450,29450,53
20250226,112600,3042846500,29450,29450,29500,29450,72
20250226,112500,3040724550,29500,29450,29500,29450,148
20250226,112400,3036361200,29450,29500,29500,29450,52
20250226,112300,3034829400,29450,29450,29500,29450,246
20250226,112200,3027575100,29450,29450,29450,29450,330
20250226,112100,3017856600,29450,29450,29450,29450,47
20250226,112000,3016472450,29450,29500,29500,29450,43
20250226,111900,3015206050,29450,29500,29500,29450,29
20250226,111800,3014351950,29500,29450,29500,29450,270
20250226,111700,3006388400,29500,29500,29500,29500,15
20250226,111600,3005945900,29500,29500,29500,29500,31
20250226,111500,3005031400,29500,29500,29550,29500,1605
20250226,111400,2957671400,29550,29550,29600,29550,16
20250226,111300,2957198100,29550,29550,29550,29550,985
20250226,111200,2928091350,29550,29600,29600,29550,352
20250226,111100,2917688900,29600,29550,29600,29550,847
20250226,111000,2892633650,29550,29550,29550,29550,145
20250226,110900,2888348900,29600,29550,29600,29550,36
20250226,110800,2887284100,29600,29600,29600,29600,2
20250226,110700,2887224900,29600,29600,29600,29550,65
20250226,110600,2885302250,29600,29650,29650,29550,32
20250226,110500,2884355400,29600,29600,29650,29600,17
20250226,110400,2883851900,29600,29600,29600,29600,33
20250226,110300,2882875100,29600,29600,29600,29600,20
20250226,110200,2882283100,29600,29600,29600,29600,159
20250226,110100,2877576700,29600,29650,29650,29600,57
20250226,110000,2875887000,29650,29600,29650,29550,167
20250226,105900,2870944400,29600,29550,29600,29550,173
20250226,105800,2865824350,29600,29600,29600,29550,271
20250226,105700,2857803400,29600,29600,29600,29600,30
20250226,105600,2856915400,29600,29550,29600,29550,85
20250226,105500,2854400750,29600,29700,29700,29600,164
20250226,105400,2849540900,29650,29650,29650,29650,89
20250226,105300,2846902050,29650,29650,29650,29600,524
20250226,105200,2831390750,29600,29650,29650,29600,13
20250226,105100,2831005800,29600,29750,29750,29600,1017
20250226,105000,2800867350,29700,29750,29750,29700,28
20250226,104900,2800035700,29750,29750,29750,29700,215
20250226,104800,2793649450,29750,29700,29750,29600,344
20250226,104700,2783431150,29700,29700,29750,29700,509
20250226,104600,2768313800,29750,29750,29750,29750,119
20250226,104500,2764773550,29750,29750,29800,29750,37
20250226,104400,2763671800,29750,29750,29750,29750,35
20250226,104300,2762630550,29750,29750,29750,29750,0
20250226,104200,2762630550,29750,29850,29850,29750,204
20250226,104100,2756542700,29850,29850,29900,29850,80
20250226,104000,2754154450,29900,29900,29950,29900,1351
20250226,103900,2713759500,29900,29850,29900,29850,747
20250226,103800,2691425500,29900,29600,29900,29600,1413
20250226,103700,2649358600,29600,29650,29650,29600,2591
20250226,103600,2572614600,29650,29750,29750,29650,24
20250226,103500,2571902550,29650,29650,29650,29650,303
20250226,103400,2562918600,29850,29650,29850,29600,1646
20250226,103300,2513882650,29650,29650,29650,29650,202
20250226,103200,2507893350,29600,29600,29600,29600,79
20250226,103100,2505554950,29600,29600,29600,29550,283
20250226,103000,2497192050,29600,29600,29600,29600,1
20250226,102900,2497162450,29550,29550,29550,29550,15
20250226,102800,2496719200,29550,29550,29550,29550,66
20250226,102700,2494768900,29600,29600,29600,29600,184
20250226,102600,2489322500,29600,29650,29650,29600,20
20250226,102500,2488730350,29700,29650,29750,29650,1102
20250226,102400,2455953750,29600,29600,29600,29600,82
20250226,102300,2453526550,29550,29550,29550,29550,17
20250226,102200,2453024200,29550,29550,29550,29500,388
20250226,102100,2441568800,29550,29650,29650,29550,1009
20250226,102000,2411717850,29600,29700,29700,29600,710
20250226,101900,2390684800,29700,29800,29800,29700,99
20250226,101800,2387743150,29800,29600,29800,29600,1120
20250226,101700,2354408400,29650,29600,29700,29600,433
20250226,101600,2341590000,29550,29550,29550,29550,17
20250226,101500,2341087650,29550,29550,29550,29550,64
20250226,101400,2339196450,29550,29500,29550,29500,109
20250226,101300,2335978200,29500,29500,29550,29500,214
20250226,101200,2329664950,29500,29450,29600,29450,667
20250226,101100,2309986250,29450,29450,29450,29450,50
20250226,101000,2308513750,29400,29450,29450,29400,53
20250226,100900,2306953700,29450,29450,29450,29400,76
20250226,100800,2304716200,29450,29450,29450,29450,68
20250226,100700,2302713600,29400,29450,29450,29400,748
20250226,100600,2280721000,29400,29450,29450,29400,423
20250226,100500,2268284500,29450,29400,29450,29400,193
20250226,100400,2262602150,29450,29400,29450,29400,171
20250226,100300,2257567050,29400,29350,29400,29350,1070
20250226,100200,2226117350,29400,29400,29400,29350,294
20250226,100100,2217475950,29400,29400,29400,29350,453
20250226,100000,2204175850,29400,29400,29400,29350,160
20250226,095900,2199477550,29400,29350,29400,29350,140
20250226,095800,2195366000,29350,29300,29400,29300,473
20250226,095700,2181484500,29300,29300,29350,29300,334
20250226,095600,2171693300,29300,29350,29350,29300,601
20250226,095500,2154054800,29400,29300,29400,29300,105
20250226,095400,2150976300,29300,29300,29350,29250,721
20250226,095300,2129846600,29250,29300,29300,29250,2068
20250226,095200,2069256600,29350,29350,29350,29300,1183
20250226,095100,2034575950,29300,29300,29350,29300,272
20250226,095000,2026605200,29300,29400,29400,29300,1740
20250226,094900,1975591100,29400,29500,29500,29400,2170
20250226,094800,1911784750,29550,29650,29650,29400,15336
20250226,094700,1458731650,29650,29600,29650,29600,314
20250226,094600,1449430650,29600,29650,29650,29600,1119
20250226,094500,1416304450,29650,29600,29650,29600,580
20250226,094400,1399135150,29650,29650,29700,29650,204
20250226,094300,1393086500,29650,29700,29700,29650,83
20250226,094200,1390624050,29700,29700,29750,29600,148
20250226,094100,1386239800,29600,29700,29750,29600,701
20250226,094000,1365478100,29750,29700,29750,29600,792
20250226,093900,1341945450,29650,29700,29700,29600,1317
20250226,093800,1302897600,29700,29850,29850,29700,2045
20250226,093700,1242065300,29800,29850,29850,29800,397
20250226,093600,1230228600,29850,29850,29850,29800,220
20250226,093500,1223662950,29850,29800,29850,29800,62
20250226,093400,1221812500,29700,29800,29800,29700,302
20250226,093300,1212831900,29700,29700,29700,29700,33
20250226,093200,1211851800,29700,29800,29800,29700,197
20250226,093100,1206000800,29800,29700,29800,29700,18
20250226,093000,1205464600,29700,29650,29700,29650,748
20250226,092900,1183280000,29700,29700,29750,29700,787
20250226,092800,1159898150,29750,29850,29850,29700,3662
20250226,092700,1050810850,29850,29950,30000,29850,80
20250226,092600,1048418100,29950,29850,29950,29850,5
20250226,092500,1048268450,29850,29900,29900,29850,1201
20250226,092400,1012401050,29900,30000,30000,29900,537
20250226,092300,996311700,30000,30000,30000,30000,84
20250226,092200,993791700,30000,29950,30000,29950,24
20250226,092100,993072850,29950,29950,30000,29950,415
20250226,092000,980643400,29900,29900,29950,29800,2871
20250226,091900,894902000,29900,29950,29950,29900,2110
20250226,091800,831805700,29950,29950,29950,29900,127
20250226,091700,828002250,29950,30150,30150,29950,724
20250226,091600,806306400,30200,29950,30200,29950,61
20250226,091500,804477250,29950,29850,29950,29850,721
20250226,091400,782908650,29850,29850,29950,29800,885
20250226,091300,756483050,29750,30200,30200,29750,6744
20250226,091200,554230250,30250,30200,30350,30200,43
20250226,091100,552929800,30150,30350,30350,30150,9344
20250226,091000,270354900,30300,30350,30350,30300,7
20250226,090900,270142700,30300,30350,30350,30300,522
20250226,090800,254316100,30350,30250,30350,30250,195
20250226,090700,248408050,30250,30400,30400,30200,1266
20250226,090600,210028950,30400,30400,30400,30400,150
20250226,090500,205468950,30400,30600,30800,30300,2555
20250226,090400,127646350,30550,30500,30850,30500,725
20250226,090300,105500600,30500,30550,30550,30500,449
20250226,090200,91802150,30600,30650,30850,30500,749
20250226,090100,68869500,30650,30650,30750,30650,607
20250226,090000,50261500,30650,30800,30800,30650,1602