KissMeData/003690/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,184100,1754547020,8120,8120,8120,8120,14206
20250226,184000,1754547020,8120,8120,8120,8120,0
20250226,183900,1754547020,8120,8120,8120,8120,0
20250226,183800,1754547020,8120,8120,8120,8120,0
20250226,183700,1754547020,8120,8120,8120,8120,0
20250226,183600,1754547020,8120,8120,8120,8120,0
20250226,183500,1754547020,8120,8120,8120,8120,0
20250226,183400,1754547020,8120,8120,8120,8120,0
20250226,183300,1754547020,8120,8120,8120,8120,0
20250226,183200,1754547020,8120,8120,8120,8120,0
20250226,183100,1754547020,8120,8120,8120,8120,0
20250226,183000,1754547020,8120,8120,8120,8120,0
20250226,182900,1754547020,8120,8120,8120,8120,0
20250226,182800,1754547020,8120,8120,8120,8120,0
20250226,182700,1754547020,8120,8120,8120,8120,0
20250226,182600,1754547020,8120,8120,8120,8120,0
20250226,182500,1754547020,8120,8120,8120,8120,0
20250226,182400,1754547020,8120,8120,8120,8120,0
20250226,182300,1754547020,8120,8120,8120,8120,0
20250226,182200,1754547020,8120,8120,8120,8120,0
20250226,182100,1754547020,8120,8120,8120,8120,0
20250226,182000,1754547020,8120,8120,8120,8120,0
20250226,181900,1754547020,8120,8120,8120,8120,0
20250226,181800,1754547020,8120,8120,8120,8120,0
20250226,181700,1754547020,8120,8120,8120,8120,0
20250226,181600,1754547020,8120,8120,8120,8120,0
20250226,181500,1754547020,8120,8120,8120,8120,0
20250226,181400,1754547020,8120,8120,8120,8120,0
20250226,181300,1754547020,8120,8120,8120,8120,0
20250226,181200,1754547020,8120,8120,8120,8120,0
20250226,181100,1754547020,8120,8120,8120,8120,14206
20250226,181000,1754547020,8120,8120,8120,8120,0
20250226,180900,1754547020,8120,8120,8120,8120,0
20250226,180800,1754547020,8120,8120,8120,8120,0
20250226,180700,1754547020,8120,8120,8120,8120,0
20250226,180600,1754547020,8120,8120,8120,8120,0
20250226,180500,1754547020,8120,8120,8120,8120,0
20250226,180400,1754547020,8120,8120,8120,8120,0
20250226,180300,1754547020,8120,8120,8120,8120,0
20250226,180200,1754547020,8120,8120,8120,8120,0
20250226,180100,1754547020,8120,8120,8120,8120,0
20250226,180000,1754547020,8120,8120,8120,8120,0
20250226,175900,1754547020,8120,8120,8120,8120,0
20250226,175800,1754547020,8120,8120,8120,8120,0
20250226,175700,1754547020,8120,8120,8120,8120,0
20250226,175600,1754547020,8120,8120,8120,8120,0
20250226,175500,1754547020,8120,8120,8120,8120,0
20250226,175400,1754547020,8120,8120,8120,8120,0
20250226,175300,1754547020,8120,8120,8120,8120,0
20250226,175200,1754547020,8120,8120,8120,8120,0
20250226,175100,1754547020,8120,8120,8120,8120,0
20250226,175000,1754547020,8120,8120,8120,8120,0
20250226,174900,1754547020,8120,8120,8120,8120,0
20250226,174800,1754547020,8120,8120,8120,8120,0
20250226,174700,1754547020,8120,8120,8120,8120,0
20250226,174600,1754547020,8120,8120,8120,8120,0
20250226,174500,1754547020,8120,8120,8120,8120,0
20250226,174400,1754547020,8120,8120,8120,8120,0
20250226,174300,1754547020,8120,8120,8120,8120,0
20250226,174200,1754547020,8120,8120,8120,8120,0
20250226,174100,1754547020,8120,8120,8120,8120,14206
20250226,174000,1754547020,8120,8120,8120,8120,0
20250226,173900,1754547020,8120,8120,8120,8120,0
20250226,173800,1754547020,8120,8120,8120,8120,0
20250226,173700,1754547020,8120,8120,8120,8120,0
20250226,173600,1754547020,8120,8120,8120,8120,0
20250226,173500,1754547020,8120,8120,8120,8120,0
20250226,173400,1754547020,8120,8120,8120,8120,0
20250226,173300,1754547020,8120,8120,8120,8120,0
20250226,173200,1754547020,8120,8120,8120,8120,0
20250226,173100,1754547020,8120,8120,8120,8120,0
20250226,173000,1754547020,8120,8120,8120,8120,0
20250226,172900,1754547020,8120,8120,8120,8120,0
20250226,172800,1754547020,8120,8120,8120,8120,0
20250226,172700,1754547020,8120,8120,8120,8120,0
20250226,172600,1754547020,8120,8120,8120,8120,0
20250226,172500,1754547020,8120,8120,8120,8120,0
20250226,172400,1754547020,8120,8120,8120,8120,0
20250226,172300,1754547020,8120,8120,8120,8120,0
20250226,172200,1754547020,8120,8120,8120,8120,0
20250226,172100,1754547020,8120,8120,8120,8120,0
20250226,172000,1754547020,8120,8120,8120,8120,0
20250226,171900,1754547020,8120,8120,8120,8120,0
20250226,171800,1754547020,8120,8120,8120,8120,0
20250226,171700,1754547020,8120,8120,8120,8120,0
20250226,171600,1754547020,8120,8120,8120,8120,0
20250226,171500,1754547020,8120,8120,8120,8120,0
20250226,171400,1754547020,8120,8120,8120,8120,0
20250226,171300,1754547020,8120,8120,8120,8120,0
20250226,171200,1754547020,8120,8120,8120,8120,0
20250226,171100,1754547020,8120,8120,8120,8120,14206
20250226,171000,1754547020,8120,8120,8120,8120,0
20250226,170900,1754547020,8120,8120,8120,8120,0
20250226,170800,1754547020,8120,8120,8120,8120,0
20250226,170700,1754547020,8120,8120,8120,8120,0
20250226,170600,1754547020,8120,8120,8120,8120,0
20250226,170500,1754547020,8120,8120,8120,8120,0
20250226,170400,1754547020,8120,8120,8120,8120,0
20250226,170300,1754547020,8120,8120,8120,8120,0
20250226,170200,1754547020,8120,8120,8120,8120,0
20250226,170100,1754547020,8120,8120,8120,8120,0
20250226,170000,1754547020,8120,8120,8120,8120,0
20250226,165900,1754547020,8120,8120,8120,8120,0
20250226,165800,1754547020,8120,8120,8120,8120,0
20250226,165700,1754547020,8120,8120,8120,8120,0
20250226,165600,1754547020,8120,8120,8120,8120,0
20250226,165500,1754547020,8120,8120,8120,8120,0
20250226,165400,1754547020,8120,8120,8120,8120,0
20250226,165300,1754547020,8120,8120,8120,8120,0
20250226,165200,1754547020,8120,8120,8120,8120,0
20250226,165100,1754547020,8120,8120,8120,8120,0
20250226,165000,1754547020,8120,8120,8120,8120,0
20250226,164900,1754547020,8120,8120,8120,8120,0
20250226,164800,1754547020,8120,8120,8120,8120,0
20250226,164700,1754547020,8120,8120,8120,8120,0
20250226,164600,1754547020,8120,8120,8120,8120,0
20250226,164500,1754547020,8120,8120,8120,8120,0
20250226,164400,1754547020,8120,8120,8120,8120,0
20250226,164300,1754547020,8120,8120,8120,8120,0
20250226,164200,1754547020,8120,8120,8120,8120,0
20250226,164100,1754547020,8120,8120,8120,8120,14206
20250226,164000,1754547020,8120,8120,8120,8120,0
20250226,163900,1754547020,8120,8120,8120,8120,0
20250226,163800,1754547020,8120,8120,8120,8120,0
20250226,163700,1754547020,8120,8120,8120,8120,0
20250226,163600,1754547020,8120,8120,8120,8120,0
20250226,163500,1754547020,8120,8120,8120,8120,0
20250226,163400,1754547020,8120,8120,8120,8120,0
20250226,163300,1754547020,8120,8120,8120,8120,0
20250226,163200,1754547020,8120,8120,8120,8120,0
20250226,163100,1754547020,8120,8120,8120,8120,0
20250226,163000,1754547020,8120,8120,8120,8120,0
20250226,162900,1754547020,8120,8120,8120,8120,0
20250226,162800,1754547020,8120,8120,8120,8120,0
20250226,162700,1754547020,8120,8120,8120,8120,0
20250226,162600,1754547020,8120,8120,8120,8120,0
20250226,162500,1754547020,8120,8120,8120,8120,0
20250226,162400,1754547020,8120,8120,8120,8120,0
20250226,162300,1754547020,8120,8120,8120,8120,0
20250226,162200,1754547020,8120,8120,8120,8120,0
20250226,162100,1754547020,8120,8120,8120,8120,0
20250226,162000,1754547020,8120,8120,8120,8120,0
20250226,161900,1754547020,8120,8120,8120,8120,0
20250226,161800,1754547020,8120,8120,8120,8120,0
20250226,161700,1754547020,8120,8120,8120,8120,0
20250226,161600,1754547020,8120,8120,8120,8120,0
20250226,161500,1754547020,8120,8120,8120,8120,0
20250226,161400,1754547020,8120,8120,8120,8120,0
20250226,161300,1754547020,8120,8120,8120,8120,0
20250226,161200,1754547020,8120,8120,8120,8120,0
20250226,161100,1754547020,8120,8120,8120,8120,14206
20250226,161000,1754547020,8120,8120,8120,8120,0
20250226,160900,1754547020,8120,8120,8120,8120,0
20250226,160800,1754547020,8120,8120,8120,8120,0
20250226,160700,1754547020,8120,8120,8120,8120,0
20250226,160600,1754547020,8120,8120,8120,8120,0
20250226,160500,1754547020,8120,8120,8120,8120,0
20250226,160400,1754547020,8120,8120,8120,8120,0
20250226,160300,1754547020,8120,8120,8120,8120,0
20250226,160200,1754547020,8120,8120,8120,8120,0
20250226,160100,1754547020,8120,8120,8120,8120,0
20250226,160000,1754547020,8120,8120,8120,8120,0
20250226,155900,1754547020,8120,8120,8120,8120,0
20250226,155800,1754547020,8120,8120,8120,8120,0
20250226,155700,1754547020,8120,8120,8120,8120,0
20250226,155600,1754547020,8120,8120,8120,8120,0
20250226,155500,1754547020,8120,8120,8120,8120,0
20250226,155400,1754547020,8120,8120,8120,8120,0
20250226,155300,1754547020,8120,8120,8120,8120,0
20250226,155200,1754547020,8120,8120,8120,8120,0
20250226,155100,1754547020,8120,8120,8120,8120,0
20250226,155000,1754547020,8120,8120,8120,8120,0
20250226,154900,1754547020,8120,8120,8120,8120,0
20250226,154800,1754547020,8120,8120,8120,8120,0
20250226,154700,1754547020,8120,8120,8120,8120,0
20250226,154600,1754547020,8120,8120,8120,8120,0
20250226,154500,1754547020,8120,8120,8120,8120,0
20250226,154400,1754547020,8120,8120,8120,8120,0
20250226,154300,1754547020,8120,8120,8120,8120,0
20250226,154200,1754547020,8120,8120,8120,8120,0
20250226,154100,1754547020,8120,8120,8120,8120,14206
20250226,154000,1754547020,8120,8120,8120,8120,0
20250226,153900,1754547020,8120,8120,8120,8120,0
20250226,153800,1754547020,8120,8120,8120,8120,0
20250226,153700,1754547020,8120,8120,8120,8120,0
20250226,153600,1754547020,8120,8120,8120,8120,0
20250226,153500,1754547020,8120,8120,8120,8120,0
20250226,153400,1754547020,8120,8120,8120,8120,0
20250226,153300,1754547020,8120,8120,8120,8120,0
20250226,153200,1754547020,8120,8120,8120,8120,0
20250226,153100,1754547020,8120,8120,8120,8120,0
20250226,153000,1754547020,8120,8120,8120,8120,14206
20250226,152900,1639194300,8120,8120,8120,8120,0
20250226,152800,1639194300,8120,8120,8120,8120,0
20250226,152700,1639194300,8120,8120,8120,8120,0
20250226,152600,1639194300,8120,8120,8120,8120,0
20250226,152500,1639194300,8120,8120,8120,8120,0
20250226,152400,1639194300,8120,8120,8120,8120,0
20250226,152300,1639194300,8120,8120,8120,8120,0
20250226,152200,1639194300,8120,8120,8120,8120,0
20250226,152100,1639194300,8120,8120,8120,8120,0
20250226,152000,1639194300,8120,8120,8120,8120,0
20250226,151900,1639194300,8120,8120,8130,8120,2100
20250226,151800,1622139950,8130,8120,8130,8120,342
20250226,151700,1619360760,8120,8120,8130,8120,928
20250226,151600,1611822500,8120,8120,8130,8120,635
20250226,151500,1606665960,8120,8130,8130,8120,870
20250226,151400,1599597180,8120,8120,8130,8120,1650
20250226,151300,1586190090,8120,8110,8130,8110,1398
20250226,151200,1574841530,8110,8120,8120,8110,2609
20250226,151100,1553661830,8110,8120,8120,8110,1263
20250226,151000,1543417940,8110,8110,8120,8110,1427
20250226,150900,1531843650,8110,8120,8120,8110,1057
20250226,150800,1523268530,8110,8110,8120,8110,1436
20250226,150700,1511622080,8120,8110,8120,8110,996
20250226,150600,1503543170,8110,8120,8120,8110,2231
20250226,150500,1485448960,8120,8110,8120,8110,1075
20250226,150400,1476728180,8110,8120,8120,8110,6096
20250226,150300,1427233020,8120,8120,8130,8120,1330
20250226,150200,1416432620,8120,8120,8130,8120,1194
20250226,150100,1406736750,8120,8120,8130,8120,709
20250226,150000,1400979340,8120,8120,8130,8120,1646
20250226,145900,1387607770,8130,8120,8130,8120,274
20250226,145800,1385382300,8120,8120,8130,8120,681
20250226,145700,1379852070,8120,8120,8130,8120,766
20250226,145600,1373626230,8120,8120,8130,8120,384
20250226,145500,1370507680,8130,8120,8130,8120,533
20250226,145400,1366178800,8130,8120,8130,8120,701
20250226,145300,1360484810,8120,8120,8130,8120,679
20250226,145200,1354970760,8120,8120,8130,8120,769
20250226,145100,1348726030,8120,8130,8130,8120,336
20250226,145000,1345996610,8120,8120,8130,8120,1378
20250226,144900,1334806470,8120,8130,8130,8120,476
20250226,144800,1330940600,8120,8130,8130,8120,248
20250226,144700,1328926040,8130,8120,8130,8120,942
20250226,144600,1321273930,8120,8130,8130,8120,530
20250226,144500,1316969840,8120,8130,8130,8120,186
20250226,144400,1315458500,8120,8120,8130,8120,341
20250226,144300,1312687930,8120,8120,8130,8120,197
20250226,144200,1311087680,8120,8130,8130,8120,871
20250226,144100,1304013180,8130,8120,8130,8120,679
20250226,144000,1298493330,8130,8120,8130,8120,527
20250226,143900,1294213570,8120,8130,8130,8120,356
20250226,143800,1291321780,8120,8120,8130,8120,1127
20250226,143700,1282170030,8120,8120,8130,8120,200
20250226,143600,1280545450,8130,8120,8130,8120,507
20250226,143500,1276427560,8120,8120,8130,8120,550
20250226,143400,1271961030,8120,8120,8130,8120,533
20250226,143300,1267630310,8120,8130,8130,8120,155
20250226,143200,1266370910,8120,8120,8130,8120,245
20250226,143100,1264380960,8120,8130,8130,8120,1114
20250226,143000,1255334560,8130,8130,8130,8120,964
20250226,142900,1247501360,8120,8120,8130,8120,770
20250226,142800,1241248490,8130,8120,8130,8120,356
20250226,142700,1238357230,8130,8120,8130,8120,772
20250226,142600,1232086490,8130,8130,8130,8120,156
20250226,142500,1230818900,8120,8120,8130,8120,483
20250226,142400,1226894580,8120,8120,8130,8120,649
20250226,142300,1221624140,8130,8120,8130,8120,248
20250226,142200,1219609410,8120,8130,8130,8120,590
20250226,142100,1214814110,8120,8120,8130,8120,513
20250226,142000,1210648150,8130,8120,8130,8120,256
20250226,141900,1208568480,8120,8120,8130,8120,847
20250226,141800,1201690260,8120,8120,8130,8120,395
20250226,141700,1198481430,8130,8120,8130,8120,1045
20250226,141600,1189995060,8120,8120,8130,8120,344
20250226,141500,1187201340,8120,8120,8130,8120,804
20250226,141400,1180672320,8130,8120,8130,8120,272
20250226,141300,1178462860,8120,8120,8130,8120,115
20250226,141200,1177528590,8120,8120,8130,8120,258
20250226,141100,1175433000,8130,8120,8130,8120,366
20250226,141000,1172460040,8120,8120,8130,8120,1318
20250226,140900,1161751150,8130,8120,8130,8120,200
20250226,140800,1160126050,8130,8120,8130,8120,201
20250226,140700,1158493020,8120,8130,8130,8120,468
20250226,140600,1154691910,8120,8120,8130,8120,398
20250226,140500,1151457980,8130,8120,8130,8120,189
20250226,140400,1149922380,8120,8120,8130,8120,295
20250226,140300,1147525680,8120,8130,8130,8120,238
20250226,140200,1145592260,8130,8120,8130,8120,902
20250226,140100,1138264800,8130,8120,8130,8120,601
20250226,140000,1133380910,8130,8120,8130,8120,1044
20250226,135900,1124898200,8130,8120,8130,8120,314
20250226,135800,1122347780,8130,8130,8130,8120,537
20250226,135700,1117986820,8130,8130,8130,8120,694
20250226,135600,1112350620,8130,8130,8130,8120,206
20250226,135500,1110676910,8120,8120,8130,8120,228
20250226,135400,1108824990,8120,8120,8130,8120,573
20250226,135300,1104169580,8130,8120,8130,8120,728
20250226,135200,1098256070,8120,8120,8130,8120,401
20250226,135100,1094999490,8120,8120,8130,8120,676
20250226,135000,1089509670,8120,8120,8130,8120,434
20250226,134900,1085984290,8120,8120,8130,8120,379
20250226,134800,1082904790,8130,8120,8130,8120,586
20250226,134700,1078145910,8130,8120,8130,8120,784
20250226,134600,1071778380,8120,8120,8130,8120,588
20250226,134500,1067003290,8120,8120,8130,8120,240
20250226,134400,1065053900,8120,8130,8130,8120,300
20250226,134300,1062616940,8120,8120,8130,8120,425
20250226,134200,1059165590,8120,8120,8130,8120,256
20250226,134100,1057084670,8130,8130,8130,8120,338
20250226,134000,1054337840,8120,8120,8130,8120,287
20250226,133900,1052007070,8130,8120,8130,8120,930
20250226,133800,1044454960,8120,8120,8130,8120,300
20250226,133700,1042017960,8120,8120,8130,8120,264
20250226,133600,1039871820,8120,8120,8130,8120,440
20250226,133500,1036298560,8130,8120,8130,8120,541
20250226,133400,1031904770,8120,8120,8130,8120,426
20250226,133300,1028445150,8120,8120,8130,8120,396
20250226,133200,1025228930,8130,8130,8130,8120,241
20250226,133100,1023270640,8120,8120,8130,8120,464
20250226,133000,1019502260,8130,8120,8130,8120,907
20250226,132900,1012135610,8120,8120,8130,8120,184
20250226,132800,1010640590,8120,8120,8130,8120,215
20250226,132700,1008894460,8120,8130,8130,8120,168
20250226,132600,1007529390,8130,8120,8130,8120,246
20250226,132500,1005530480,8120,8130,8130,8120,195
20250226,132400,1003946620,8120,8120,8130,8120,316
20250226,132300,1001379880,8130,8120,8130,8120,1321
20250226,132200,990652450,8120,8120,8130,8120,617
20250226,132100,985639300,8120,8120,8130,8120,322
20250226,132000,983023080,8130,8120,8130,8120,195
20250226,131900,981438830,8120,8120,8130,8120,674
20250226,131800,975965430,8120,8120,8130,8120,148
20250226,131700,974763140,8120,8130,8130,8120,202
20250226,131600,973122000,8120,8130,8130,8120,148
20250226,131500,971919030,8120,8120,8130,8120,601
20250226,131400,967035590,8130,8120,8130,8120,353
20250226,131300,964166390,8120,8120,8130,8120,169
20250226,131200,962793710,8120,8120,8130,8120,719
20250226,131100,956954830,8130,8130,8130,8120,613
20250226,131000,951973600,8120,8120,8130,8120,217
20250226,130900,950210760,8120,8120,8130,8120,377
20250226,130800,947148760,8130,8120,8130,8120,201
20250226,130700,945515240,8130,8120,8130,8120,349
20250226,130600,942680840,8120,8120,8130,8120,185
20250226,130500,941178030,8120,8120,8130,8120,536
20250226,130400,936823570,8120,8120,8130,8120,253
20250226,130300,934768620,8120,8120,8130,8120,134
20250226,130200,933679940,8120,8120,8130,8120,788
20250226,130100,927280530,8130,8120,8130,8120,185
20250226,130000,925777240,8120,8120,8130,8120,1359
20250226,125900,914730070,8130,8120,8130,8120,109
20250226,125800,913844000,8120,8120,8130,8120,222
20250226,125700,912041030,8130,8120,8130,8120,278
20250226,125600,909783130,8130,8120,8130,8120,268
20250226,125500,907606020,8120,8120,8130,8120,443
20250226,125400,904006920,8120,8120,8130,8120,1367
20250226,125300,892895380,8130,8120,8130,8120,450
20250226,125200,889239460,8120,8130,8130,8120,560
20250226,125100,884690970,8130,8130,8130,8120,540
20250226,125000,880301670,8130,8120,8130,8120,427
20250226,124900,876833180,8120,8120,8130,8120,267
20250226,124800,874664440,8120,8120,8130,8120,362
20250226,124700,871724470,8120,8120,8130,8120,511
20250226,124600,867572060,8130,8130,8130,8120,1023
20250226,124500,859264380,8120,8120,8130,8120,387
20250226,124400,856120520,8130,8120,8130,8120,383
20250226,124300,853008320,8120,8120,8130,8120,237
20250226,124200,851083220,8120,8120,8130,8120,202
20250226,124100,849442440,8120,8130,8130,8120,381
20250226,124000,846347460,8120,8120,8130,8120,393
20250226,123900,843155820,8120,8120,8130,8120,212
20250226,123800,841433900,8120,8120,8130,8120,233
20250226,123700,839540730,8120,8120,8130,8120,306
20250226,123600,837055510,8120,8120,8130,8120,527
20250226,123500,832775640,8130,8120,8130,8120,276
20250226,123400,830533520,8120,8120,8130,8120,198
20250226,123300,828925310,8120,8130,8130,8120,488
20250226,123200,824959210,8130,8120,8130,8120,1209
20250226,123100,815131620,8120,8130,8130,8120,484
20250226,123000,811199250,8130,8120,8130,8120,279
20250226,122900,808932560,8130,8120,8130,8120,245
20250226,122800,806942310,8120,8120,8130,8120,321
20250226,122700,804334970,8120,8120,8130,8120,423
20250226,122600,800896630,8120,8130,8130,8120,271
20250226,122500,798695230,8120,8120,8130,8120,183
20250226,122400,797208800,8120,8130,8130,8120,289
20250226,122300,794861470,8120,8120,8130,8120,222
20250226,122200,793057980,8120,8120,8130,8120,439
20250226,122100,789490740,8120,8130,8130,8120,100
20250226,122000,788677890,8130,8130,8140,8130,2779
20250226,121900,766083810,8130,8130,8140,8130,285
20250226,121800,763766220,8130,8130,8140,8130,202
20250226,121700,762123420,8140,8130,8140,8130,132
20250226,121600,761049300,8130,8140,8140,8130,378
20250226,121500,757974160,8130,8130,8140,8130,258
20250226,121400,755874990,8130,8130,8140,8130,310
20250226,121300,753353730,8130,8130,8140,8130,220
20250226,121200,751564660,8130,8130,8140,8130,213
20250226,121100,749832550,8130,8140,8140,8130,618
20250226,121000,744807200,8140,8130,8140,8130,145
20250226,120900,743627560,8130,8140,8140,8130,536
20250226,120800,739269340,8130,8130,8140,8130,171
20250226,120700,737878260,8130,8140,8140,8130,231
20250226,120600,735999710,8130,8130,8140,8130,275
20250226,120500,733763300,8130,8140,8140,8130,220
20250226,120400,731973800,8130,8130,8140,8130,305
20250226,120300,729493740,8130,8140,8150,8130,2428
20250226,120200,709729260,8150,8140,8150,8140,290
20250226,120100,707367660,8140,8140,8150,8140,217
20250226,120000,705600930,8140,8140,8150,8140,141
20250226,115900,704452660,8140,8140,8150,8140,441
20250226,115800,700861990,8140,8150,8160,8140,1752
20250226,115700,686582820,8150,8150,8160,8150,227
20250226,115600,684732340,8160,8160,8160,8150,294
20250226,115500,682335310,8150,8150,8160,8150,235
20250226,115400,680419590,8160,8150,8160,8150,241
20250226,115300,678454830,8150,8150,8160,8150,224
20250226,115200,676628470,8150,8150,8160,8150,251
20250226,115100,674582310,8150,8160,8160,8150,305
20250226,115000,672095940,8160,8150,8160,8150,1388
20250226,114900,660782440,8150,8150,8160,8150,160
20250226,114800,659477980,8150,8150,8160,8150,246
20250226,114700,657472540,8150,8150,8160,8150,827
20250226,114600,650731560,8150,8150,8160,8150,221
20250226,114500,648929490,8150,8150,8160,8150,173
20250226,114400,647519060,8160,8160,8160,8150,401
20250226,114300,644250050,8150,8150,8160,8150,116
20250226,114200,643304160,8150,8150,8160,8150,261
20250226,114100,641176580,8160,8150,8160,8150,116
20250226,114000,640230270,8150,8150,8160,8150,342
20250226,113900,637442460,8150,8150,8160,8150,289
20250226,113800,635085200,8150,8150,8160,8150,245
20250226,113700,633087590,8150,8150,8160,8150,196
20250226,113600,631489530,8150,8150,8160,8150,211
20250226,113500,629769280,8160,8150,8160,8150,331
20250226,113400,627070730,8150,8160,8160,8150,1944
20250226,113300,611208370,8160,8160,8170,8160,337
20250226,113200,608457860,8160,8160,8170,8160,338
20250226,113100,605698860,8160,8170,8170,8160,279
20250226,113000,603421280,8170,8160,8170,8160,229
20250226,112900,601551890,8160,8160,8170,8160,305
20250226,112800,599061780,8160,8160,8170,8160,826
20250226,112700,592321120,8170,8170,8170,8160,223
20250226,112600,590500840,8160,8160,8170,8160,170
20250226,112500,589112870,8160,8160,8170,8160,366
20250226,112400,586125810,8160,8160,8170,8160,305
20250226,112300,583636480,8170,8160,8170,8160,194
20250226,112200,582052640,8170,8160,8170,8160,223
20250226,112100,580232440,8160,8160,8170,8160,252
20250226,112000,578175600,8160,8160,8170,8160,334
20250226,111900,575449250,8170,8160,8170,8160,134
20250226,111800,574355350,8160,8160,8170,8160,517
20250226,111700,570136080,8160,8170,8170,8160,180
20250226,111600,568666390,8160,8170,8170,8160,214
20250226,111500,566919600,8160,8160,8170,8160,379
20250226,111400,563825540,8160,8170,8170,8160,211
20250226,111300,562102690,8160,8160,8170,8160,437
20250226,111200,558533830,8160,8160,8170,8160,396
20250226,111100,555300540,8170,8170,8170,8160,340
20250226,111000,552523420,8170,8160,8170,8160,265
20250226,110900,550360230,8160,8160,8170,8160,324
20250226,110800,547714470,8170,8170,8170,8160,385
20250226,110700,544570280,8160,8160,8170,8160,150
20250226,110600,543344890,8160,8160,8170,8160,235
20250226,110500,541426890,8170,8160,8170,8160,277
20250226,110400,539164450,8160,8160,8170,8160,533
20250226,110300,534811800,8160,8160,8170,8160,410
20250226,110200,531465650,8160,8170,8170,8160,939
20250226,110100,523795610,8160,8160,8170,8160,411
20250226,110000,520440410,8160,8160,8170,8160,132
20250226,105900,519362810,8170,8160,8170,8160,287
20250226,105800,517019360,8160,8160,8170,8160,108
20250226,105700,516137700,8160,8160,8170,8160,322
20250226,105600,513509720,8160,8160,8170,8160,107
20250226,105500,512635690,8160,8160,8170,8160,219
20250226,105400,510848310,8160,8160,8170,8160,139
20250226,105300,509713610,8170,8170,8170,8160,379
20250226,105200,506620170,8160,8160,8170,8160,177
20250226,105100,505175460,8160,8180,8180,8160,1218
20250226,105000,495225830,8180,8180,8180,8170,307
20250226,104900,492715440,8170,8170,8180,8170,264
20250226,104800,490558240,8170,8170,8180,8170,141
20250226,104700,489405840,8170,8170,8180,8170,285
20250226,104600,487075720,8180,8170,8180,8170,384
20250226,104500,483936080,8170,8170,8180,8170,251
20250226,104400,481884990,8170,8180,8180,8170,263
20250226,104300,479735380,8180,8170,8180,8170,96
20250226,104200,478950290,8180,8170,8180,8170,257
20250226,104100,476850170,8170,8180,8180,8170,167
20250226,104000,475484870,8170,8180,8180,8170,213
20250226,103900,473744230,8180,8180,8180,8170,177
20250226,103800,472296560,8180,8170,8180,8170,758
20250226,103700,466102910,8160,8170,8170,8160,1065
20250226,103600,457402620,8170,8180,8180,8160,221
20250226,103500,455597510,8170,8180,8180,8170,97
20250226,103400,454804240,8180,8170,8180,8170,206
20250226,103300,453120610,8180,8160,8180,8160,133
20250226,103200,452035090,8170,8180,8180,8160,433
20250226,103100,448498200,8170,8180,8180,8170,666
20250226,103000,443056460,8180,8170,8180,8170,200
20250226,102900,441421860,8180,8170,8180,8170,158
20250226,102800,440130000,8160,8170,8170,8160,424
20250226,102700,436668010,8170,8170,8180,8170,1530
20250226,102600,424167210,8170,8180,8180,8170,417
20250226,102500,420756890,8180,8170,8180,8170,168
20250226,102400,419383810,8180,8180,8180,8180,98
20250226,102300,418582170,8180,8170,8180,8170,2999
20250226,102200,394079720,8170,8170,8170,8160,189
20250226,102100,392536140,8160,8160,8170,8160,372
20250226,102000,389499890,8160,8170,8170,8160,144
20250226,101900,388323590,8170,8170,8170,8160,219
20250226,101800,386535610,8170,8160,8170,8160,138
20250226,101700,385408860,8170,8160,8170,8160,299
20250226,101600,382968500,8160,8160,8160,8160,88
20250226,101500,382250420,8160,8170,8170,8160,123
20250226,101400,381246480,8160,8160,8170,8160,390
20250226,101300,378061100,8160,8160,8170,8160,1300
20250226,101200,367453090,8160,8170,8170,8160,2071
20250226,101100,350553470,8170,8170,8170,8160,994
20250226,101000,342434010,8170,8160,8170,8160,210
20250226,100900,340720030,8170,8170,8170,8160,63
20250226,100800,340205440,8160,8170,8170,8160,430
20250226,100700,336694450,8170,8160,8170,8160,173
20250226,100600,335282040,8160,8170,8170,8160,274
20250226,100500,333045270,8170,8170,8170,8160,141
20250226,100400,331894050,8170,8160,8170,8160,160
20250226,100300,330588380,8160,8170,8170,8160,81
20250226,100200,329926800,8170,8170,8170,8170,387
20250226,100100,326765010,8170,8170,8170,8170,90
20250226,100000,326029710,8170,8180,8180,8170,170
20250226,095900,324640700,8170,8170,8180,8170,1324
20250226,095800,313820520,8160,8160,8160,8150,256
20250226,095700,311732630,8160,8160,8170,8150,3373
20250226,095600,284209090,8160,8170,8170,8140,9509
20250226,095500,206648690,8180,8190,8190,8180,4025
20250226,095400,173704790,8190,8190,8190,8190,252
20250226,095300,171640910,8190,8190,8200,8190,176
20250226,095200,170199350,8190,8190,8190,8190,199
20250226,095100,168569540,8190,8200,8200,8190,285
20250226,095000,166235030,8200,8190,8200,8190,272
20250226,094900,164006760,8190,8190,8200,8190,202
20250226,094800,162352110,8200,8200,8200,8190,69
20250226,094700,161786500,8200,8190,8200,8190,292
20250226,094600,159393260,8190,8190,8200,8190,120
20250226,094500,158410220,8190,8200,8200,8190,232
20250226,094400,156510130,8190,8200,8200,8190,179
20250226,094300,155044020,8200,8190,8200,8190,326
20250226,094200,152373950,8190,8200,8200,8190,88
20250226,094100,151653220,8200,8210,8210,8200,1000
20250226,094000,143452880,8200,8210,8210,8200,83
20250226,093900,142772020,8200,8210,8210,8200,124
20250226,093800,141755140,8210,8190,8210,8190,1500
20250226,093700,129454980,8200,8200,8200,8190,254
20250226,093600,127374010,8200,8200,8200,8190,179
20250226,093500,125906950,8190,8200,8200,8190,153
20250226,093400,124653320,8200,8200,8200,8190,134
20250226,093300,123555680,8200,8190,8200,8190,1963
20250226,093200,107478550,8190,8190,8200,8190,167
20250226,093100,106110790,8200,8190,8200,8190,2854
20250226,093000,82736370,8190,8190,8190,8180,909
20250226,092900,75292630,8190,8190,8190,8190,59
20250226,092800,74809420,8180,8190,8190,8180,718
20250226,092700,68929190,8200,8200,8200,8190,225
20250226,092600,67085010,8200,8190,8200,8190,262
20250226,092500,64939170,8200,8190,8200,8190,182
20250226,092400,63448560,8190,8190,8190,8190,187
20250226,092300,61917030,8200,8190,8200,8190,88
20250226,092200,61196300,8190,8200,8200,8190,118
20250226,092100,60229850,8200,8190,8200,8190,254
20250226,092000,58149430,8190,8190,8200,8190,352
20250226,091900,55266340,8180,8180,8180,8180,108
20250226,091800,54382900,8180,8180,8180,8180,325
20250226,091700,51724400,8180,8180,8180,8180,223
20250226,091600,49900260,8180,8180,8180,8180,111
20250226,091500,48992280,8180,8180,8180,8180,227
20250226,091400,47135420,8180,8180,8190,8180,123
20250226,091300,46129040,8190,8190,8190,8180,173
20250226,091200,44713140,8190,8180,8190,8180,153
20250226,091100,43461100,8170,8190,8200,8170,2913
20250226,091000,19601420,8190,8200,8200,8190,24
20250226,090900,19404810,8200,8190,8200,8190,227
20250226,090800,17545320,8190,8170,8200,8170,755
20250226,090700,11363670,8170,8160,8180,8160,184
20250226,090600,9860590,8160,8170,8170,8160,131
20250226,090500,8791000,8160,8170,8170,8160,157
20250226,090400,7509240,8160,8160,8160,8160,64
20250226,090300,6987000,8160,8170,8170,8160,253
20250226,090200,4921710,8150,8170,8170,8150,91
20250226,090100,4179640,8180,8160,8180,8150,104
20250226,090000,3330370,8150,8190,8190,8150,407