KissMeData/000490/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,183100,34667139050,12800,12800,12800,12800,17722
20250226,183000,34667139050,12800,12800,12800,12800,0
20250226,182900,34667139050,12800,12800,12800,12800,0
20250226,182800,34667139050,12800,12800,12800,12800,0
20250226,182700,34667139050,12800,12800,12800,12800,0
20250226,182600,34667139050,12800,12800,12800,12800,0
20250226,182500,34667139050,12800,12800,12800,12800,0
20250226,182400,34667139050,12800,12800,12800,12800,0
20250226,182300,34667139050,12800,12800,12800,12800,0
20250226,182200,34667139050,12800,12800,12800,12800,0
20250226,182100,34667139050,12800,12800,12800,12800,0
20250226,182000,34667139050,12800,12800,12800,12800,0
20250226,181900,34667139050,12800,12800,12800,12800,0
20250226,181800,34667139050,12800,12800,12800,12800,0
20250226,181700,34667139050,12800,12800,12800,12800,0
20250226,181600,34667139050,12800,12800,12800,12800,0
20250226,181500,34667139050,12800,12800,12800,12800,0
20250226,181400,34667139050,12800,12800,12800,12800,0
20250226,181300,34667139050,12800,12800,12800,12800,0
20250226,181200,34667139050,12800,12800,12800,12800,0
20250226,181100,34667139050,12800,12800,12800,12800,0
20250226,181000,34667139050,12800,12800,12800,12800,0
20250226,180900,34667139050,12800,12800,12800,12800,0
20250226,180800,34667139050,12800,12800,12800,12800,0
20250226,180700,34667139050,12800,12800,12800,12800,0
20250226,180600,34667139050,12800,12800,12800,12800,0
20250226,180500,34667139050,12800,12800,12800,12800,0
20250226,180400,34667139050,12800,12800,12800,12800,0
20250226,180300,34667139050,12800,12800,12800,12800,0
20250226,180200,34667139050,12800,12800,12800,12800,0
20250226,180100,34667139050,12800,12800,12800,12800,17722
20250226,180000,34667139050,12800,12800,12800,12800,0
20250226,175900,34667139050,12800,12800,12800,12800,0
20250226,175800,34667139050,12800,12800,12800,12800,0
20250226,175700,34667139050,12800,12800,12800,12800,0
20250226,175600,34667139050,12800,12800,12800,12800,0
20250226,175500,34667139050,12800,12800,12800,12800,0
20250226,175400,34667139050,12800,12800,12800,12800,0
20250226,175300,34667139050,12800,12800,12800,12800,0
20250226,175200,34667139050,12800,12800,12800,12800,0
20250226,175100,34667139050,12800,12800,12800,12800,0
20250226,175000,34667139050,12800,12800,12800,12800,0
20250226,174900,34667139050,12800,12800,12800,12800,0
20250226,174800,34667139050,12800,12800,12800,12800,0
20250226,174700,34667139050,12800,12800,12800,12800,0
20250226,174600,34667139050,12800,12800,12800,12800,0
20250226,174500,34667139050,12800,12800,12800,12800,0
20250226,174400,34667139050,12800,12800,12800,12800,0
20250226,174300,34667139050,12800,12800,12800,12800,0
20250226,174200,34667139050,12800,12800,12800,12800,0
20250226,174100,34667139050,12800,12800,12800,12800,0
20250226,174000,34667139050,12800,12800,12800,12800,0
20250226,173900,34667139050,12800,12800,12800,12800,0
20250226,173800,34667139050,12800,12800,12800,12800,0
20250226,173700,34667139050,12800,12800,12800,12800,0
20250226,173600,34667139050,12800,12800,12800,12800,0
20250226,173500,34667139050,12800,12800,12800,12800,0
20250226,173400,34667139050,12800,12800,12800,12800,0
20250226,173300,34667139050,12800,12800,12800,12800,0
20250226,173200,34667139050,12800,12800,12800,12800,0
20250226,173100,34667139050,12800,12800,12800,12800,17722
20250226,173000,34667139050,12800,12800,12800,12800,0
20250226,172900,34667139050,12800,12800,12800,12800,0
20250226,172800,34667139050,12800,12800,12800,12800,0
20250226,172700,34667139050,12800,12800,12800,12800,0
20250226,172600,34667139050,12800,12800,12800,12800,0
20250226,172500,34667139050,12800,12800,12800,12800,0
20250226,172400,34667139050,12800,12800,12800,12800,0
20250226,172300,34667139050,12800,12800,12800,12800,0
20250226,172200,34667139050,12800,12800,12800,12800,0
20250226,172100,34667139050,12800,12800,12800,12800,0
20250226,172000,34667139050,12800,12800,12800,12800,0
20250226,171900,34667139050,12800,12800,12800,12800,0
20250226,171800,34667139050,12800,12800,12800,12800,0
20250226,171700,34667139050,12800,12800,12800,12800,0
20250226,171600,34667139050,12800,12800,12800,12800,0
20250226,171500,34667139050,12800,12800,12800,12800,0
20250226,171400,34667139050,12800,12800,12800,12800,0
20250226,171300,34667139050,12800,12800,12800,12800,0
20250226,171200,34667139050,12800,12800,12800,12800,0
20250226,171100,34667139050,12800,12800,12800,12800,0
20250226,171000,34667139050,12800,12800,12800,12800,0
20250226,170900,34667139050,12800,12800,12800,12800,0
20250226,170800,34667139050,12800,12800,12800,12800,0
20250226,170700,34667139050,12800,12800,12800,12800,0
20250226,170600,34667139050,12800,12800,12800,12800,0
20250226,170500,34667139050,12800,12800,12800,12800,0
20250226,170400,34667139050,12800,12800,12800,12800,0
20250226,170300,34667139050,12800,12800,12800,12800,0
20250226,170200,34667139050,12800,12800,12800,12800,0
20250226,170100,34667139050,12800,12800,12800,12800,17722
20250226,170000,34667139050,12800,12800,12800,12800,0
20250226,165900,34667139050,12800,12800,12800,12800,0
20250226,165800,34667139050,12800,12800,12800,12800,0
20250226,165700,34667139050,12800,12800,12800,12800,0
20250226,165600,34667139050,12800,12800,12800,12800,0
20250226,165500,34667139050,12800,12800,12800,12800,0
20250226,165400,34667139050,12800,12800,12800,12800,0
20250226,165300,34667139050,12800,12800,12800,12800,0
20250226,165200,34667139050,12800,12800,12800,12800,0
20250226,165100,34667139050,12800,12800,12800,12800,0
20250226,165000,34667139050,12800,12800,12800,12800,0
20250226,164900,34667139050,12800,12800,12800,12800,0
20250226,164800,34667139050,12800,12800,12800,12800,0
20250226,164700,34667139050,12800,12800,12800,12800,0
20250226,164600,34667139050,12800,12800,12800,12800,0
20250226,164500,34667139050,12800,12800,12800,12800,0
20250226,164400,34667139050,12800,12800,12800,12800,0
20250226,164300,34667139050,12800,12800,12800,12800,0
20250226,164200,34667139050,12800,12800,12800,12800,0
20250226,164100,34667139050,12800,12800,12800,12800,0
20250226,164000,34667139050,12800,12800,12800,12800,0
20250226,163900,34667139050,12800,12800,12800,12800,0
20250226,163800,34667139050,12800,12800,12800,12800,0
20250226,163700,34667139050,12800,12800,12800,12800,0
20250226,163600,34667139050,12800,12800,12800,12800,0
20250226,163500,34667139050,12800,12800,12800,12800,0
20250226,163400,34667139050,12800,12800,12800,12800,0
20250226,163300,34667139050,12800,12800,12800,12800,0
20250226,163200,34667139050,12800,12800,12800,12800,0
20250226,163100,34667139050,12800,12800,12800,12800,17722
20250226,163000,34667139050,12800,12800,12800,12800,0
20250226,162900,34667139050,12800,12800,12800,12800,0
20250226,162800,34667139050,12800,12800,12800,12800,0
20250226,162700,34667139050,12800,12800,12800,12800,0
20250226,162600,34667139050,12800,12800,12800,12800,0
20250226,162500,34667139050,12800,12800,12800,12800,0
20250226,162400,34667139050,12800,12800,12800,12800,0
20250226,162300,34667139050,12800,12800,12800,12800,0
20250226,162200,34667139050,12800,12800,12800,12800,0
20250226,162100,34667139050,12800,12800,12800,12800,0
20250226,162000,34667139050,12800,12800,12800,12800,0
20250226,161900,34667139050,12800,12800,12800,12800,0
20250226,161800,34667139050,12800,12800,12800,12800,0
20250226,161700,34667139050,12800,12800,12800,12800,0
20250226,161600,34667139050,12800,12800,12800,12800,0
20250226,161500,34667139050,12800,12800,12800,12800,0
20250226,161400,34667139050,12800,12800,12800,12800,0
20250226,161300,34667139050,12800,12800,12800,12800,0
20250226,161200,34667139050,12800,12800,12800,12800,0
20250226,161100,34667139050,12800,12800,12800,12800,0
20250226,161000,34667139050,12800,12800,12800,12800,0
20250226,160900,34667139050,12800,12800,12800,12800,0
20250226,160800,34667139050,12800,12800,12800,12800,0
20250226,160700,34667139050,12800,12800,12800,12800,0
20250226,160600,34667139050,12800,12800,12800,12800,0
20250226,160500,34667139050,12800,12800,12800,12800,0
20250226,160400,34667139050,12800,12800,12800,12800,0
20250226,160300,34667139050,12800,12800,12800,12800,0
20250226,160200,34667139050,12800,12800,12800,12800,0
20250226,160100,34667139050,12800,12800,12800,12800,17722
20250226,160000,34667139050,12800,12800,12800,12800,0
20250226,155900,34667139050,12800,12800,12800,12800,0
20250226,155800,34667139050,12800,12800,12800,12800,0
20250226,155700,34667139050,12800,12800,12800,12800,0
20250226,155600,34667139050,12800,12800,12800,12800,0
20250226,155500,34667139050,12800,12800,12800,12800,0
20250226,155400,34667139050,12800,12800,12800,12800,0
20250226,155300,34667139050,12800,12800,12800,12800,0
20250226,155200,34667139050,12800,12800,12800,12800,0
20250226,155100,34667139050,12800,12800,12800,12800,0
20250226,155000,34667139050,12800,12800,12800,12800,0
20250226,154900,34667139050,12800,12800,12800,12800,0
20250226,154800,34667139050,12800,12800,12800,12800,0
20250226,154700,34667139050,12800,12800,12800,12800,0
20250226,154600,34667139050,12800,12800,12800,12800,0
20250226,154500,34667139050,12800,12800,12800,12800,0
20250226,154400,34667139050,12800,12800,12800,12800,0
20250226,154300,34667139050,12800,12800,12800,12800,0
20250226,154200,34667139050,12800,12800,12800,12800,0
20250226,154100,34667139050,12800,12800,12800,12800,0
20250226,154000,34667139050,12800,12800,12800,12800,0
20250226,153900,34667139050,12800,12800,12800,12800,0
20250226,153800,34667139050,12800,12800,12800,12800,0
20250226,153700,34667139050,12800,12800,12800,12800,0
20250226,153600,34667139050,12800,12800,12800,12800,0
20250226,153500,34667139050,12800,12800,12800,12800,0
20250226,153400,34667139050,12800,12800,12800,12800,0
20250226,153300,34667139050,12800,12800,12800,12800,0
20250226,153200,34667139050,12800,12800,12800,12800,0
20250226,153100,34667139050,12800,12800,12800,12800,17722
20250226,153000,34667139050,12800,12800,12800,12800,17722
20250226,152900,34440297450,12780,12780,12780,12780,0
20250226,152800,34440297450,12780,12780,12780,12780,0
20250226,152700,34440297450,12780,12780,12780,12780,0
20250226,152600,34440297450,12780,12780,12780,12780,0
20250226,152500,34440297450,12780,12780,12780,12780,0
20250226,152400,34440297450,12780,12780,12780,12780,0
20250226,152300,34440297450,12780,12780,12780,12780,0
20250226,152200,34440297450,12780,12780,12780,12780,0
20250226,152100,34440297450,12780,12780,12780,12780,0
20250226,152000,34440297450,12780,12780,12780,12780,0
20250226,151900,34440297450,12780,12760,12780,12760,3303
20250226,151800,34398104420,12760,12770,12770,12760,2551
20250226,151700,34365549480,12770,12770,12780,12760,1951
20250226,151600,34340636910,12790,12800,12800,12770,1470
20250226,151500,34321833770,12810,12810,12830,12810,1141
20250226,151400,34307207590,12820,12770,12820,12770,6381
20250226,151300,34225621860,12770,12760,12770,12760,1039
20250226,151200,34212356130,12760,12760,12770,12750,2792
20250226,151100,34176725140,12760,12760,12770,12760,929
20250226,151000,34164870680,12760,12770,12770,12750,1824
20250226,150900,34141586670,12770,12780,12780,12740,2521
20250226,150800,34109446330,12760,12770,12780,12760,785
20250226,150700,34099426050,12770,12770,12780,12770,576
20250226,150600,34092069700,12780,12760,12780,12760,1060
20250226,150500,34078535470,12760,12780,12780,12750,1088
20250226,150400,34064644080,12780,12780,12780,12760,265
20250226,150300,34061259980,12760,12750,12760,12720,5007
20250226,150200,33997454070,12750,12720,12750,12720,1071
20250226,150100,33983806780,12720,12730,12740,12720,1791
20250226,150000,33961004870,12740,12720,12750,12720,1367
20250226,145900,33943615170,12750,12730,12750,12720,4796
20250226,145800,33882516590,12730,12740,12740,12720,2957
20250226,145700,33844887320,12740,12740,12740,12730,283
20250226,145600,33841282670,12740,12740,12740,12730,1600
20250226,145500,33820910360,12740,12750,12750,12740,2972
20250226,145400,33783041740,12740,12750,12760,12740,1301
20250226,145300,33766455550,12750,12760,12770,12750,1165
20250226,145200,33751596080,12750,12760,12760,12750,347
20250226,145100,33747169770,12760,12730,12760,12730,1827
20250226,145000,33723900560,12730,12770,12780,12730,9923
20250226,144900,33597360740,12760,12800,12800,12760,3917
20250226,144800,33547323680,12780,12800,12800,12780,376
20250226,144700,33542514300,12800,12800,12800,12790,1399
20250226,144600,33524615880,12790,12800,12800,12790,222
20250226,144500,33521774410,12800,12800,12810,12780,1751
20250226,144400,33499368580,12800,12790,12820,12790,1068
20250226,144300,33485698190,12820,12810,12820,12790,1855
20250226,144200,33461956370,12810,12810,12820,12810,595
20250226,144100,33454334410,12810,12820,12830,12810,633
20250226,144000,33446222650,12830,12840,12840,12810,1169
20250226,143900,33431224400,12830,12830,12840,12830,717
20250226,143800,33422021320,12830,12830,12850,12830,698
20250226,143700,33413063330,12820,12790,12820,12790,1542
20250226,143600,33393325020,12800,12780,12800,12770,771
20250226,143500,33383467980,12780,12760,12790,12750,427
20250226,143400,33378016600,12750,12770,12790,12750,4485
20250226,143300,33320801210,12780,12790,12790,12750,3163
20250226,143200,33280435100,12790,12800,12800,12760,5858
20250226,143100,33205579590,12790,12800,12810,12780,5761
20250226,143000,33131919600,12810,12790,12820,12790,315
20250226,142900,33127889530,12790,12780,12810,12780,6346
20250226,142800,33046698470,12790,12830,12840,12790,9833
20250226,142700,32920825350,12840,12850,12860,12820,9900
20250226,142600,32793738820,12850,12850,12870,12850,1839
20250226,142500,32770089230,12850,12890,12890,12850,3715
20250226,142400,32722288480,12890,12880,12890,12880,58
20250226,142300,32721541400,12880,12890,12890,12870,716
20250226,142200,32712319740,12890,12900,12900,12870,628
20250226,142100,32704223990,12900,12890,12900,12860,833
20250226,142000,32693496970,12870,12880,12890,12870,720
20250226,141900,32684227210,12880,12870,12890,12870,399
20250226,141800,32679091180,12900,12890,12900,12870,1951
20250226,141700,32653964270,12880,12890,12900,12880,1730
20250226,141600,32631661730,12890,12870,12900,12860,4523
20250226,141500,32573439050,12880,12870,12900,12860,1088
20250226,141400,32559436600,12860,12900,12900,12860,7177
20250226,141300,32467065460,12900,12910,12910,12880,4277
20250226,141200,32411894110,12910,12950,12960,12910,8344
20250226,141100,32303972030,12960,12970,12980,12960,4507
20250226,141000,32245500650,12960,12990,12990,12960,1947
20250226,140900,32220232540,12950,12950,13000,12950,3333
20250226,140800,32176969180,12980,12970,13000,12950,4885
20250226,140700,32113574890,12970,13050,13050,12970,12588
20250226,140600,31949817320,13040,13010,13100,13000,30480
20250226,140500,31552038220,13010,13040,13050,12980,13033
20250226,140400,31382408480,13050,12980,13050,12930,21489
20250226,140300,31102975940,12990,12870,12990,12870,12317
20250226,140200,30943561960,12860,12900,12900,12860,739
20250226,140100,30934032580,12900,12850,12900,12830,3139
20250226,140000,30893641890,12830,12850,12850,12830,2090
20250226,135900,30866792720,12860,12850,12870,12850,899
20250226,135800,30855232030,12850,12850,12860,12850,1727
20250226,135700,30833028370,12860,12870,12870,12850,1260
20250226,135600,30816824640,12870,12880,12890,12870,919
20250226,135500,30804994750,12880,12890,12890,12870,1790
20250226,135400,30781936710,12890,12890,12900,12890,855
20250226,135300,30770915690,12890,12900,12900,12880,1968
20250226,135200,30745548380,12900,12880,12900,12880,706
20250226,135100,30736449140,12880,12880,12880,12880,624
20250226,135000,30728412020,12870,12890,12890,12870,765
20250226,134900,30718563900,12880,12890,12890,12870,8
20250226,134800,30718460890,12900,12900,12900,12870,2200
20250226,134700,30690100280,12900,12890,12910,12890,516
20250226,134600,30683447720,12910,12910,12920,12890,837
20250226,134500,30672643550,12910,12910,12910,12890,2562
20250226,134400,30639591930,12910,12930,12930,12890,1646
20250226,134300,30618349640,12890,12930,12940,12890,3826
20250226,134200,30568931400,12940,12910,12940,12900,5025
20250226,134100,30503975260,12910,12900,12910,12880,4138
20250226,134000,30450625250,12880,12870,12910,12870,1150
20250226,133900,30435805120,12870,12880,12900,12860,1422
20250226,133800,30417496890,12880,12890,12950,12880,9427
20250226,133700,30295704350,12890,12890,12890,12880,779
20250226,133600,30285667750,12890,12850,12890,12850,9242
20250226,133500,30166872420,12850,12850,12850,12840,292
20250226,133400,30163122490,12840,12840,12850,12840,278
20250226,133300,30159551610,12840,12850,12850,12840,125
20250226,133200,30157946240,12850,12850,12860,12850,733
20250226,133100,30148523330,12840,12830,12840,12830,618
20250226,133000,30140588690,12840,12840,12840,12830,308
20250226,132900,30136636720,12840,12840,12850,12840,695
20250226,132800,30127708140,12840,12860,12860,12840,383
20250226,132700,30122788620,12850,12860,12860,12840,495
20250226,132600,30116430020,12850,12860,12860,12850,749
20250226,132500,30106799450,12860,12860,12860,12860,363
20250226,132400,30102131270,12850,12850,12850,12840,527
20250226,132300,30095360440,12860,12860,12860,12860,129
20250226,132200,30093701500,12860,12860,12860,12850,816
20250226,132100,30083212610,12860,12870,12870,12850,833
20250226,132000,30072504000,12870,12870,12870,12850,1791
20250226,131900,30049470270,12880,12880,12890,12860,630
20250226,131800,30041356130,12880,12880,12890,12880,1317
20250226,131700,30024387810,12880,12890,12890,12870,255
20250226,131600,30021103640,12890,12890,12890,12870,657
20250226,131500,30012638120,12870,12860,12890,12860,2336
20250226,131400,29982566410,12860,12850,12860,12840,2090
20250226,131300,29955705100,12840,12850,12850,12840,411
20250226,131200,29950426740,12850,12860,12860,12840,295
20250226,131100,29946637520,12850,12870,12880,12850,2383
20250226,131000,29915991180,12880,12870,12880,12870,535
20250226,130900,29909105590,12870,12870,12880,12870,359
20250226,130800,29904485100,12880,12870,12890,12870,1761
20250226,130700,29881803430,12870,12860,12890,12850,424
20250226,130600,29876348200,12860,12890,12890,12860,1247
20250226,130500,29860303570,12890,12890,12900,12870,1560
20250226,130400,29840195910,12890,12860,12890,12850,3045
20250226,130300,29800977350,12860,12870,12880,12860,1413
20250226,130200,29782793990,12870,12860,12870,12840,702
20250226,130100,29773761110,12860,12850,12860,12840,2210
20250226,130000,29745352260,12850,12830,12850,12830,136
20250226,125900,29743604680,12820,12860,12880,12820,3825
20250226,125800,29694428180,12860,12860,12860,12850,157
20250226,125700,29692409170,12860,12850,12860,12850,954
20250226,125600,29680147570,12850,12840,12850,12820,1228
20250226,125500,29664373230,12840,12820,12850,12820,5522
20250226,125400,29593500650,12820,12800,12830,12800,5859
20250226,125300,29518392240,12800,12800,12810,12800,309
20250226,125200,29514436890,12800,12810,12810,12800,306
20250226,125100,29510519830,12810,12800,12810,12790,542
20250226,125000,29503578780,12800,12800,12810,12790,932
20250226,124900,29491657330,12800,12800,12810,12790,82
20250226,124800,29490607720,12790,12790,12810,12790,2221
20250226,124700,29462181410,12780,12780,12780,12770,1587
20250226,124600,29441905860,12790,12790,12790,12770,1307
20250226,124500,29425204140,12790,12800,12800,12780,1947
20250226,124400,29400300180,12810,12800,12810,12800,151
20250226,124300,29398367080,12790,12800,12810,12780,1882
20250226,124200,29374289780,12810,12800,12810,12790,1107
20250226,124100,29360129490,12810,12810,12810,12800,851
20250226,124000,29349233450,12790,12810,12810,12790,2376
20250226,123900,29318814110,12810,12810,12820,12810,572
20250226,123800,29311485580,12820,12810,12820,12800,427
20250226,123700,29306015940,12810,12820,12820,12810,1124
20250226,123600,29291616520,12810,12810,12820,12810,557
20250226,123500,29284480960,12810,12810,12820,12810,557
20250226,123400,29277345600,12810,12810,12810,12800,1178
20250226,123300,29262257090,12820,12820,12820,12800,809
20250226,123200,29251895510,12820,12810,12820,12800,753
20250226,123100,29242247680,12820,12810,12820,12810,45
20250226,123000,29241670870,12830,12800,12830,12800,1195
20250226,122900,29226371210,12830,12790,12830,12790,2960
20250226,122800,29188471130,12790,12790,12800,12780,2261
20250226,122700,29159556920,12790,12800,12810,12790,2846
20250226,122600,29123133780,12810,12820,12820,12800,1710
20250226,122500,29101238910,12820,12800,12820,12800,303
20250226,122400,29097358710,12800,12810,12810,12800,1421
20250226,122300,29079162100,12810,12830,12830,12810,1611
20250226,122200,29058519540,12820,12840,12840,12820,254
20250226,122100,29055262510,12830,12840,12840,12830,521
20250226,122000,29048573840,12830,12840,12840,12830,60
20250226,121900,29047803460,12830,12820,12830,12810,370
20250226,121800,29043057500,12830,12840,12840,12810,802
20250226,121700,29032770050,12810,12840,12840,12810,1419
20250226,121600,29014591750,12810,12820,12830,12810,2176
20250226,121500,28986702980,12810,12840,12840,12810,316
20250226,121400,28982653990,12810,12810,12840,12800,2893
20250226,121300,28945587000,12800,12820,12830,12800,1441
20250226,121200,28927121910,12800,12820,12830,12800,1332
20250226,121100,28910059670,12800,12800,12820,12800,1303
20250226,121000,28893380780,12810,12810,12820,12800,9008
20250226,120900,28778016880,12820,12840,12850,12820,3804
20250226,120800,28729209180,12850,12850,12850,12840,982
20250226,120700,28716594580,12840,12870,12880,12840,6438
20250226,120600,28633860580,12870,12870,12880,12860,6636
20250226,120500,28548466370,12870,12880,12880,12870,379
20250226,120400,28543587760,12870,12870,12890,12870,450
20250226,120300,28537795850,12870,12890,12890,12870,1458
20250226,120200,28519015420,12890,12870,12890,12870,960
20250226,120100,28506656460,12880,12890,12890,12880,731
20250226,120000,28497240030,12890,12890,12900,12880,71
20250226,115900,28496324690,12900,12880,12900,12880,879
20250226,115800,28484994810,12880,12880,12900,12870,386
20250226,115700,28480022890,12870,12870,12900,12870,795
20250226,115600,28469781670,12880,12900,12900,12870,981
20250226,115500,28457136960,12900,12900,12910,12880,209
20250226,115400,28454443600,12900,12920,12920,12880,199
20250226,115300,28451876060,12920,12920,12920,12880,431
20250226,115200,28446311870,12890,12870,12920,12870,2237
20250226,115100,28417487870,12870,12870,12870,12860,1350
20250226,115000,28400117160,12870,12870,12870,12860,2419
20250226,114900,28369004280,12870,12880,12890,12860,4401
20250226,114800,28312366720,12880,12880,12900,12870,1813
20250226,114700,28289013940,12890,12880,12900,12880,2501
20250226,114600,28256795740,12880,12900,12900,12880,2428
20250226,114500,28225515170,12900,12920,12920,12890,242
20250226,114400,28222392870,12920,12900,12920,12890,2466
20250226,114300,28190588910,12900,12900,12910,12900,2020
20250226,114200,28164529690,12900,12900,12920,12900,770
20250226,114100,28154591490,12910,12920,12920,12910,1001
20250226,114000,28141667060,12920,12940,12950,12910,3376
20250226,113900,28098015670,12940,12940,12940,12930,470
20250226,113800,28091934150,12930,12940,12940,12930,316
20250226,113700,28087847770,12940,12940,12950,12930,1941
20250226,113600,28062735930,12940,12940,12950,12940,921
20250226,113500,28050813980,12940,12940,12960,12940,933
20250226,113400,28038734810,12940,12940,12950,12930,2086
20250226,113300,28011739030,12940,12950,12950,12940,462
20250226,113200,28005760180,12930,12950,12950,12930,412
20250226,113100,28000429490,12960,12970,12980,12950,1534
20250226,113000,27980538270,12970,12960,12970,12950,841
20250226,112900,27969633030,12960,12970,12970,12920,1525
20250226,112800,27949882300,12980,12950,12980,12950,2442
20250226,112700,27918227070,12950,12920,12950,12910,1751
20250226,112600,27895576930,12920,12930,12930,12910,387
20250226,112500,27890577170,12930,12920,12930,12910,458
20250226,112400,27884659840,12910,12930,12940,12900,501
20250226,112300,27878192370,12930,12910,12930,12910,212
20250226,112200,27875455120,12910,12930,12930,12910,975
20250226,112100,27862860640,12920,12920,12930,12910,1201
20250226,112000,27847342380,12920,12940,12940,12910,1244
20250226,111900,27831265750,12940,12940,12950,12930,1220
20250226,111800,27815486630,12940,12930,12950,12930,590
20250226,111700,27807852050,12930,12960,12960,12930,891
20250226,111600,27796323030,12960,12960,12960,12930,1870
20250226,111500,27772112780,12960,12980,12980,12930,1997
20250226,111400,27746247100,12980,12980,12980,12970,1223
20250226,111300,27730373600,12970,12970,12970,12940,2330
20250226,111200,27700168090,12970,12950,12970,12940,1821
20250226,111100,27676576090,12950,12950,12950,12940,1547
20250226,111000,27656542640,12960,12950,12960,12950,1498
20250226,110900,27637134650,12970,12970,12970,12930,1202
20250226,110800,27621554270,12970,12970,12980,12960,2912
20250226,110700,27583782390,12980,12980,12980,12970,880
20250226,110600,27572360930,12980,12930,12980,12930,1748
20250226,110500,27549704610,12920,12920,12940,12920,373
20250226,110400,27544882470,12910,12920,12930,12900,1978
20250226,110300,27519342200,12910,12910,12920,12900,1393
20250226,110200,27501362120,12900,12900,12930,12890,2613
20250226,110100,27467663870,12900,12910,12910,12900,2432
20250226,110000,27436282500,12900,12920,12920,12900,3555
20250226,105900,27390406690,12910,12930,12930,12910,2655
20250226,105800,27356099700,12930,12920,12940,12920,2465
20250226,105700,27324229710,12930,12930,12940,12910,1959
20250226,105600,27298920160,12930,12940,12950,12930,980
20250226,105500,27286240060,12940,12920,12950,12920,2318
20250226,105400,27256247990,12930,12940,12940,12930,1206
20250226,105300,27240650240,12940,12950,12950,12940,563
20250226,105200,27233363530,12950,12970,12980,12950,1146
20250226,105100,27218513380,12970,12960,12970,12960,581
20250226,105000,27210981560,12960,12950,12960,12940,2646
20250226,104900,27176714580,12950,12940,12960,12940,490
20250226,104800,27170369140,12950,12940,12950,12930,881
20250226,104700,27158965170,12930,12940,12960,12930,563
20250226,104600,27151680220,12940,12920,12950,12920,5441
20250226,104500,27081317100,12920,12920,12930,12920,811
20250226,104400,27070838160,12920,12910,12930,12910,853
20250226,104300,27059819310,12910,12920,12930,12910,2655
20250226,104200,27025532440,12920,12950,12950,12920,3849
20250226,104100,26975767850,12940,12950,12950,12940,2691
20250226,104000,26940937480,12950,12950,12960,12940,1927
20250226,103900,26915978960,12950,12980,12980,12920,5294
20250226,103800,26847421610,12980,12990,12990,12980,1619
20250226,103700,26826401380,13000,13020,13020,12990,1444
20250226,103600,26807627380,13020,13030,13040,13000,4325
20250226,103500,26751300800,13030,13020,13040,13010,2877
20250226,103400,26713855170,13010,13000,13020,13000,1676
20250226,103300,26692059370,13000,12990,13050,12970,8235
20250226,103200,26584797170,12980,13000,13010,12980,1473
20250226,103100,26565653740,13000,12960,13030,12940,9980
20250226,103000,26435869090,12960,12980,12980,12940,4859
20250226,102900,26372918190,12980,12980,13000,12980,1217
20250226,102800,26357115900,12980,12980,12990,12970,2460
20250226,102700,26325190860,12980,12980,12990,12970,909
20250226,102600,26313393110,12970,12980,12990,12970,715
20250226,102500,26304112590,12980,12990,13000,12970,2690
20250226,102400,26269193610,12990,12990,13000,12970,1397
20250226,102300,26251051840,12980,12980,13000,12970,835
20250226,102200,26240216290,12980,12950,12980,12950,3467
20250226,102100,26195277560,12950,12950,12970,12940,3730
20250226,102000,26146974310,12950,12980,12980,12950,1951
20250226,101900,26121678040,12980,13020,13030,12970,4192
20250226,101800,26067220910,13030,12960,13030,12960,7411
20250226,101700,25970910290,12970,12940,12970,12930,624
20250226,101600,25962831740,12940,12970,12980,12930,1617
20250226,101500,25941870200,12980,12950,12980,12950,2682
20250226,101400,25907082850,12950,12980,12980,12930,4175
20250226,101300,25852942200,12980,12980,12990,12960,7542
20250226,101200,25755045730,12980,12940,12980,12940,3466
20250226,101100,25710116010,12920,12880,12930,12870,3987
20250226,101000,25658720130,12880,12890,12910,12880,3399
20250226,100900,25614932190,12890,12890,12930,12890,3144
20250226,100800,25574384970,12900,12890,12920,12880,4582
20250226,100700,25515307210,12900,12900,12900,12890,2888
20250226,100600,25478064660,12890,12920,12930,12890,6992
20250226,100500,25387829900,12920,12930,12940,12910,2130
20250226,100400,25360311790,12940,12960,12970,12920,6703
20250226,100300,25273527450,12970,12990,12990,12950,4758
20250226,100200,25211796030,12990,12980,12990,12960,2965
20250226,100100,25173321220,12990,12950,12990,12950,4067
20250226,100000,25120584650,12960,12900,12960,12900,15132
20250226,095900,24925028760,12910,12930,12940,12890,17521
20250226,095800,24698947510,12930,12940,12940,12920,3540
20250226,095700,24653175070,12950,12950,12960,12910,10695
20250226,095600,24514893730,12950,12990,13000,12940,16862
20250226,095500,24296267220,12990,12980,12990,12970,5513
20250226,095400,24224721040,12970,12980,12990,12960,6622
20250226,095300,24138807700,12990,12990,13040,12960,12462
20250226,095200,23977102130,12990,13060,13070,12990,23308
20250226,095100,23673792580,13030,13150,13160,13030,23303
20250226,095000,23368830750,13150,13100,13200,13070,41073
20250226,094900,22828868820,13100,13100,13170,13060,16405
20250226,094800,22613599100,13100,13120,13200,13050,46760
20250226,094700,21999866900,13100,12930,13200,12930,56104
20250226,094600,21265293720,12930,12950,12960,12920,6909
20250226,094500,21175819860,12950,12930,12980,12910,6897
20250226,094400,21086519460,12950,12900,12970,12900,9385
20250226,094300,20965093540,12910,12950,12960,12900,15274
20250226,094200,20767778190,12940,12960,12970,12940,6624
20250226,094100,20681959740,12960,12960,12990,12950,5301
20250226,094000,20613242340,12960,12990,13010,12950,7380
20250226,093900,20517498500,12990,12990,13000,12970,3507
20250226,093800,20471931200,12990,13050,13060,12970,12269
20250226,093700,20312342490,13050,13060,13160,13030,23245
20250226,093600,20007852120,13060,12970,13090,12970,10656
20250226,093500,19868849250,12960,13050,13100,12960,17853
20250226,093400,19636432480,13050,13010,13060,12970,13149
20250226,093300,19465424410,13000,12960,13010,12960,5114
20250226,093200,19398987050,12960,13020,13040,12950,35033
20250226,093100,18944259540,13020,13120,13210,13000,63643
20250226,093000,18109149560,13140,13050,13170,13020,32796
20250226,092900,17679228330,13060,13080,13160,12990,41812
20250226,092800,17132288510,13080,13090,13110,13010,32771
20250226,092700,16704419390,13090,13110,13190,13060,42280
20250226,092600,16149219840,13120,13220,13240,13000,43327
20250226,092500,15580357730,13250,13160,13250,13000,96423
20250226,092400,14310855750,13160,12840,13220,12840,67279
20250226,092300,13428197310,12800,12940,12980,12800,37574
20250226,092200,12945317450,12990,12930,13150,12930,49457
20250226,092100,12300507910,12990,12900,13020,12860,24401
20250226,092000,11985055260,12900,12970,12970,12900,9862
20250226,091900,11857493290,12950,13010,13020,12940,12582
20250226,091800,11694100160,13020,12900,13030,12870,27257
20250226,091700,11340614730,12880,12920,12940,12850,23416
20250226,091600,11038952860,12940,12950,12970,12900,12137
20250226,091500,10881968530,12960,12880,12990,12870,18628
20250226,091400,10640840270,12880,12990,12990,12860,25791
20250226,091300,10308108650,12950,12940,13070,12900,31895
20250226,091200,9893434840,12900,13130,13160,12880,63602
20250226,091100,9064704230,13110,13180,13220,13070,84722
20250226,091000,7949322720,13180,13120,13180,13050,48567
20250226,090900,7312366680,13120,13120,13130,13040,48257
20250226,090800,6680677780,13120,13150,13340,13120,147602
20250226,090700,4730037060,13170,12900,13170,12900,129810
20250226,090600,3040839660,12900,12750,12940,12740,68660
20250226,090500,2161259640,12750,12650,12780,12630,26259
20250226,090400,1827116370,12660,12610,12670,12580,10092
20250226,090300,1699493740,12580,12690,12710,12570,34725
20250226,090200,1259973080,12700,12690,12710,12620,20165
20250226,090100,1004444970,12710,12580,12750,12570,28167
20250226,090000,646872390,12580,12480,12640,12470,48352