KissMeData/041020/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,192700,16625433650,6680,6680,6680,6680,104153
20250226,192600,16625433650,6680,6680,6680,6680,0
20250226,192500,16625433650,6680,6680,6680,6680,0
20250226,192400,16625433650,6680,6680,6680,6680,0
20250226,192300,16625433650,6680,6680,6680,6680,0
20250226,192200,16625433650,6680,6680,6680,6680,0
20250226,192100,16625433650,6680,6680,6680,6680,0
20250226,192000,16625433650,6680,6680,6680,6680,0
20250226,191900,16625433650,6680,6680,6680,6680,0
20250226,191800,16625433650,6680,6680,6680,6680,0
20250226,191700,16625433650,6680,6680,6680,6680,0
20250226,191600,16625433650,6680,6680,6680,6680,0
20250226,191500,16625433650,6680,6680,6680,6680,0
20250226,191400,16625433650,6680,6680,6680,6680,0
20250226,191300,16625433650,6680,6680,6680,6680,0
20250226,191200,16625433650,6680,6680,6680,6680,0
20250226,191100,16625433650,6680,6680,6680,6680,0
20250226,191000,16625433650,6680,6680,6680,6680,0
20250226,190900,16625433650,6680,6680,6680,6680,0
20250226,190800,16625433650,6680,6680,6680,6680,0
20250226,190700,16625433650,6680,6680,6680,6680,0
20250226,190600,16625433650,6680,6680,6680,6680,0
20250226,190500,16625433650,6680,6680,6680,6680,0
20250226,190400,16625433650,6680,6680,6680,6680,0
20250226,190300,16625433650,6680,6680,6680,6680,0
20250226,190200,16625433650,6680,6680,6680,6680,0
20250226,190100,16625433650,6680,6680,6680,6680,0
20250226,190000,16625433650,6680,6680,6680,6680,0
20250226,185900,16625433650,6680,6680,6680,6680,0
20250226,185800,16625433650,6680,6680,6680,6680,0
20250226,185700,16625433650,6680,6680,6680,6680,104153
20250226,185600,16625433650,6680,6680,6680,6680,0
20250226,185500,16625433650,6680,6680,6680,6680,0
20250226,185400,16625433650,6680,6680,6680,6680,0
20250226,185300,16625433650,6680,6680,6680,6680,0
20250226,185200,16625433650,6680,6680,6680,6680,0
20250226,185100,16625433650,6680,6680,6680,6680,0
20250226,185000,16625433650,6680,6680,6680,6680,0
20250226,184900,16625433650,6680,6680,6680,6680,0
20250226,184800,16625433650,6680,6680,6680,6680,0
20250226,184700,16625433650,6680,6680,6680,6680,0
20250226,184600,16625433650,6680,6680,6680,6680,0
20250226,184500,16625433650,6680,6680,6680,6680,0
20250226,184400,16625433650,6680,6680,6680,6680,0
20250226,184300,16625433650,6680,6680,6680,6680,0
20250226,184200,16625433650,6680,6680,6680,6680,0
20250226,184100,16625433650,6680,6680,6680,6680,0
20250226,184000,16625433650,6680,6680,6680,6680,0
20250226,183900,16625433650,6680,6680,6680,6680,0
20250226,183800,16625433650,6680,6680,6680,6680,0
20250226,183700,16625433650,6680,6680,6680,6680,0
20250226,183600,16625433650,6680,6680,6680,6680,0
20250226,183500,16625433650,6680,6680,6680,6680,0
20250226,183400,16625433650,6680,6680,6680,6680,0
20250226,183300,16625433650,6680,6680,6680,6680,0
20250226,183200,16625433650,6680,6680,6680,6680,0
20250226,183100,16625433650,6680,6680,6680,6680,0
20250226,183000,16625433650,6680,6680,6680,6680,0
20250226,182900,16625433650,6680,6680,6680,6680,0
20250226,182800,16625433650,6680,6680,6680,6680,0
20250226,182700,16625433650,6680,6680,6680,6680,104153
20250226,182600,16625433650,6680,6680,6680,6680,0
20250226,182500,16625433650,6680,6680,6680,6680,0
20250226,182400,16625433650,6680,6680,6680,6680,0
20250226,182300,16625433650,6680,6680,6680,6680,0
20250226,182200,16625433650,6680,6680,6680,6680,0
20250226,182100,16625433650,6680,6680,6680,6680,0
20250226,182000,16625433650,6680,6680,6680,6680,0
20250226,181900,16625433650,6680,6680,6680,6680,0
20250226,181800,16625433650,6680,6680,6680,6680,0
20250226,181700,16625433650,6680,6680,6680,6680,0
20250226,181600,16625433650,6680,6680,6680,6680,0
20250226,181500,16625433650,6680,6680,6680,6680,0
20250226,181400,16625433650,6680,6680,6680,6680,0
20250226,181300,16625433650,6680,6680,6680,6680,0
20250226,181200,16625433650,6680,6680,6680,6680,0
20250226,181100,16625433650,6680,6680,6680,6680,0
20250226,181000,16625433650,6680,6680,6680,6680,0
20250226,180900,16625433650,6680,6680,6680,6680,0
20250226,180800,16625433650,6680,6680,6680,6680,0
20250226,180700,16625433650,6680,6680,6680,6680,0
20250226,180600,16625433650,6680,6680,6680,6680,0
20250226,180500,16625433650,6680,6680,6680,6680,0
20250226,180400,16625433650,6680,6680,6680,6680,0
20250226,180300,16625433650,6680,6680,6680,6680,0
20250226,180200,16625433650,6680,6680,6680,6680,0
20250226,180100,16625433650,6680,6680,6680,6680,0
20250226,180000,16625433650,6680,6680,6680,6680,0
20250226,175900,16625433650,6680,6680,6680,6680,0
20250226,175800,16625433650,6680,6680,6680,6680,0
20250226,175700,16625433650,6680,6680,6680,6680,104153
20250226,175600,16625433650,6680,6680,6680,6680,0
20250226,175500,16625433650,6680,6680,6680,6680,0
20250226,175400,16625433650,6680,6680,6680,6680,0
20250226,175300,16625433650,6680,6680,6680,6680,0
20250226,175200,16625433650,6680,6680,6680,6680,0
20250226,175100,16625433650,6680,6680,6680,6680,0
20250226,175000,16625433650,6680,6680,6680,6680,0
20250226,174900,16625433650,6680,6680,6680,6680,0
20250226,174800,16625433650,6680,6680,6680,6680,0
20250226,174700,16625433650,6680,6680,6680,6680,0
20250226,174600,16625433650,6680,6680,6680,6680,0
20250226,174500,16625433650,6680,6680,6680,6680,0
20250226,174400,16625433650,6680,6680,6680,6680,0
20250226,174300,16625433650,6680,6680,6680,6680,0
20250226,174200,16625433650,6680,6680,6680,6680,0
20250226,174100,16625433650,6680,6680,6680,6680,0
20250226,174000,16625433650,6680,6680,6680,6680,0
20250226,173900,16625433650,6680,6680,6680,6680,0
20250226,173800,16625433650,6680,6680,6680,6680,0
20250226,173700,16625433650,6680,6680,6680,6680,0
20250226,173600,16625433650,6680,6680,6680,6680,0
20250226,173500,16625433650,6680,6680,6680,6680,0
20250226,173400,16625433650,6680,6680,6680,6680,0
20250226,173300,16625433650,6680,6680,6680,6680,0
20250226,173200,16625433650,6680,6680,6680,6680,0
20250226,173100,16625433650,6680,6680,6680,6680,0
20250226,173000,16625433650,6680,6680,6680,6680,0
20250226,172900,16625433650,6680,6680,6680,6680,0
20250226,172800,16625433650,6680,6680,6680,6680,0
20250226,172700,16625433650,6680,6680,6680,6680,104153
20250226,172600,16625433650,6680,6680,6680,6680,0
20250226,172500,16625433650,6680,6680,6680,6680,0
20250226,172400,16625433650,6680,6680,6680,6680,0
20250226,172300,16625433650,6680,6680,6680,6680,0
20250226,172200,16625433650,6680,6680,6680,6680,0
20250226,172100,16625433650,6680,6680,6680,6680,0
20250226,172000,16625433650,6680,6680,6680,6680,0
20250226,171900,16625433650,6680,6680,6680,6680,0
20250226,171800,16625433650,6680,6680,6680,6680,0
20250226,171700,16625433650,6680,6680,6680,6680,0
20250226,171600,16625433650,6680,6680,6680,6680,0
20250226,171500,16625433650,6680,6680,6680,6680,0
20250226,171400,16625433650,6680,6680,6680,6680,0
20250226,171300,16625433650,6680,6680,6680,6680,0
20250226,171200,16625433650,6680,6680,6680,6680,0
20250226,171100,16625433650,6680,6680,6680,6680,0
20250226,171000,16625433650,6680,6680,6680,6680,0
20250226,170900,16625433650,6680,6680,6680,6680,0
20250226,170800,16625433650,6680,6680,6680,6680,0
20250226,170700,16625433650,6680,6680,6680,6680,0
20250226,170600,16625433650,6680,6680,6680,6680,0
20250226,170500,16625433650,6680,6680,6680,6680,0
20250226,170400,16625433650,6680,6680,6680,6680,0
20250226,170300,16625433650,6680,6680,6680,6680,0
20250226,170200,16625433650,6680,6680,6680,6680,0
20250226,170100,16625433650,6680,6680,6680,6680,0
20250226,170000,16625433650,6680,6680,6680,6680,0
20250226,165900,16625433650,6680,6680,6680,6680,0
20250226,165800,16625433650,6680,6680,6680,6680,0
20250226,165700,16625433650,6680,6680,6680,6680,104153
20250226,165600,16625433650,6680,6680,6680,6680,0
20250226,165500,16625433650,6680,6680,6680,6680,0
20250226,165400,16625433650,6680,6680,6680,6680,0
20250226,165300,16625433650,6680,6680,6680,6680,0
20250226,165200,16625433650,6680,6680,6680,6680,0
20250226,165100,16625433650,6680,6680,6680,6680,0
20250226,165000,16625433650,6680,6680,6680,6680,0
20250226,164900,16625433650,6680,6680,6680,6680,0
20250226,164800,16625433650,6680,6680,6680,6680,0
20250226,164700,16625433650,6680,6680,6680,6680,0
20250226,164600,16625433650,6680,6680,6680,6680,0
20250226,164500,16625433650,6680,6680,6680,6680,0
20250226,164400,16625433650,6680,6680,6680,6680,0
20250226,164300,16625433650,6680,6680,6680,6680,0
20250226,164200,16625433650,6680,6680,6680,6680,0
20250226,164100,16625433650,6680,6680,6680,6680,0
20250226,164000,16625433650,6680,6680,6680,6680,0
20250226,163900,16625433650,6680,6680,6680,6680,0
20250226,163800,16625433650,6680,6680,6680,6680,0
20250226,163700,16625433650,6680,6680,6680,6680,0
20250226,163600,16625433650,6680,6680,6680,6680,0
20250226,163500,16625433650,6680,6680,6680,6680,0
20250226,163400,16625433650,6680,6680,6680,6680,0
20250226,163300,16625433650,6680,6680,6680,6680,0
20250226,163200,16625433650,6680,6680,6680,6680,0
20250226,163100,16625433650,6680,6680,6680,6680,0
20250226,163000,16625433650,6680,6680,6680,6680,0
20250226,162900,16625433650,6680,6680,6680,6680,0
20250226,162800,16625433650,6680,6680,6680,6680,0
20250226,162700,16625433650,6680,6680,6680,6680,104153
20250226,162600,16625433650,6680,6680,6680,6680,0
20250226,162500,16625433650,6680,6680,6680,6680,0
20250226,162400,16625433650,6680,6680,6680,6680,0
20250226,162300,16625433650,6680,6680,6680,6680,0
20250226,162200,16625433650,6680,6680,6680,6680,0
20250226,162100,16625433650,6680,6680,6680,6680,0
20250226,162000,16625433650,6680,6680,6680,6680,0
20250226,161900,16625433650,6680,6680,6680,6680,0
20250226,161800,16625433650,6680,6680,6680,6680,0
20250226,161700,16625433650,6680,6680,6680,6680,0
20250226,161600,16625433650,6680,6680,6680,6680,0
20250226,161500,16625433650,6680,6680,6680,6680,0
20250226,161400,16625433650,6680,6680,6680,6680,0
20250226,161300,16625433650,6680,6680,6680,6680,0
20250226,161200,16625433650,6680,6680,6680,6680,0
20250226,161100,16625433650,6680,6680,6680,6680,0
20250226,161000,16625433650,6680,6680,6680,6680,0
20250226,160900,16625433650,6680,6680,6680,6680,0
20250226,160800,16625433650,6680,6680,6680,6680,0
20250226,160700,16625433650,6680,6680,6680,6680,0
20250226,160600,16625433650,6680,6680,6680,6680,0
20250226,160500,16625433650,6680,6680,6680,6680,0
20250226,160400,16625433650,6680,6680,6680,6680,0
20250226,160300,16625433650,6680,6680,6680,6680,0
20250226,160200,16625433650,6680,6680,6680,6680,0
20250226,160100,16625433650,6680,6680,6680,6680,0
20250226,160000,16625433650,6680,6680,6680,6680,0
20250226,155900,16625433650,6680,6680,6680,6680,0
20250226,155800,16625433650,6680,6680,6680,6680,0
20250226,155700,16625433650,6680,6680,6680,6680,104153
20250226,155600,16625433650,6680,6680,6680,6680,0
20250226,155500,16625433650,6680,6680,6680,6680,0
20250226,155400,16625433650,6680,6680,6680,6680,0
20250226,155300,16625433650,6680,6680,6680,6680,0
20250226,155200,16625433650,6680,6680,6680,6680,0
20250226,155100,16625433650,6680,6680,6680,6680,0
20250226,155000,16625433650,6680,6680,6680,6680,0
20250226,154900,16625433650,6680,6680,6680,6680,0
20250226,154800,16625433650,6680,6680,6680,6680,0
20250226,154700,16625433650,6680,6680,6680,6680,0
20250226,154600,16625433650,6680,6680,6680,6680,0
20250226,154500,16625433650,6680,6680,6680,6680,0
20250226,154400,16625433650,6680,6680,6680,6680,0
20250226,154300,16625433650,6680,6680,6680,6680,0
20250226,154200,16625433650,6680,6680,6680,6680,0
20250226,154100,16625433650,6680,6680,6680,6680,0
20250226,154000,16625433650,6680,6680,6680,6680,0
20250226,153900,16625433650,6680,6680,6680,6680,0
20250226,153800,16625433650,6680,6680,6680,6680,0
20250226,153700,16625433650,6680,6680,6680,6680,0
20250226,153600,16625433650,6680,6680,6680,6680,0
20250226,153500,16625433650,6680,6680,6680,6680,0
20250226,153400,16625433650,6680,6680,6680,6680,0
20250226,153300,16625433650,6680,6680,6680,6680,0
20250226,153200,16625433650,6680,6680,6680,6680,0
20250226,153100,16625433650,6680,6680,6680,6680,0
20250226,153000,16625433650,6680,6680,6680,6680,104153
20250226,152900,15929691610,6690,6690,6690,6690,0
20250226,152800,15929691610,6690,6690,6690,6690,0
20250226,152700,15929691610,6690,6690,6690,6690,0
20250226,152600,15929691610,6690,6690,6690,6690,0
20250226,152500,15929691610,6690,6690,6690,6690,0
20250226,152400,15929691610,6690,6690,6690,6690,0
20250226,152300,15929691610,6690,6690,6690,6690,0
20250226,152200,15929691610,6690,6690,6690,6690,0
20250226,152100,15929691610,6690,6690,6690,6690,0
20250226,152000,15929691610,6690,6690,6690,6690,0
20250226,151900,15929691610,6690,6690,6700,6680,19766
20250226,151800,15797512730,6680,6690,6700,6680,16149
20250226,151700,15689480050,6690,6690,6690,6680,3893
20250226,151600,15663445010,6690,6680,6700,6680,8696
20250226,151500,15605276900,6690,6690,6690,6680,6825
20250226,151400,15559653670,6690,6690,6690,6690,10677
20250226,151300,15488224540,6690,6700,6700,6690,392
20250226,151200,15485600340,6690,6700,6700,6690,7510
20250226,151100,15435349680,6690,6700,6710,6690,6504
20250226,151000,15391788540,6700,6710,6710,6700,7398
20250226,150900,15342221370,6710,6720,6720,6700,3555
20250226,150800,15318400530,6720,6720,6720,6710,8090
20250226,150700,15264039390,6720,6700,6720,6700,12753
20250226,150600,15178363350,6700,6700,6700,6680,5153
20250226,150500,15143852970,6700,6680,6700,6680,1955
20250226,150400,15130782780,6680,6680,6690,6680,7989
20250226,150300,15077394950,6680,6690,6690,6680,1114
20250226,150200,15069951600,6690,6690,6700,6680,1447
20250226,150100,15060279570,6700,6700,6700,6690,717
20250226,150000,15055479800,6700,6690,6700,6680,2013
20250226,145900,15042009850,6690,6680,6690,6680,2117
20250226,145800,15027853690,6680,6680,6680,6670,2989
20250226,145700,15007899380,6680,6680,6680,6670,4172
20250226,145600,14980042430,6680,6680,6690,6670,8718
20250226,145500,14921802570,6680,6690,6690,6680,2146
20250226,145400,14907458700,6690,6690,6700,6680,1663
20250226,145300,14896342610,6690,6690,6700,6690,633
20250226,145200,14892106730,6690,6700,6700,6680,6913
20250226,145100,14845893650,6700,6700,6700,6690,1483
20250226,145000,14835969660,6700,6690,6710,6690,5091
20250226,144900,14801898200,6690,6710,6710,6690,1156
20250226,144800,14794154710,6700,6700,6710,6690,6349
20250226,144700,14751636410,6700,6700,6710,6700,5525
20250226,144600,14714617320,6700,6700,6710,6700,2883
20250226,144500,14695290430,6700,6700,6710,6700,2974
20250226,144400,14675349050,6700,6710,6710,6700,2486
20250226,144300,14658674410,6710,6720,6720,6710,3810
20250226,144200,14633107920,6720,6720,6720,6710,1222
20250226,144100,14624907180,6720,6710,6720,6710,1312
20250226,144000,14616103280,6720,6710,6720,6710,329
20250226,143900,14613892410,6710,6710,6720,6710,575
20250226,143800,14610030600,6710,6700,6710,6700,2222
20250226,143700,14595126480,6710,6710,6710,6700,458
20250226,143600,14592055330,6700,6720,6720,6700,25753
20250226,143500,14419408180,6710,6720,6720,6710,794
20250226,143400,14414073210,6720,6720,6720,6710,268
20250226,143300,14412272260,6720,6720,6720,6710,3739
20250226,143200,14387146320,6710,6720,6720,6710,2123
20250226,143100,14372884760,6720,6720,6720,6710,1521
20250226,143000,14362670600,6720,6720,6720,6710,4337
20250226,142900,14333528410,6710,6720,6720,6710,817
20250226,142800,14328045740,6710,6710,6720,6710,183
20250226,142700,14326817780,6710,6710,6720,6710,1409
20250226,142600,14317363010,6710,6730,6730,6710,3463
20250226,142500,14294091660,6730,6710,6730,6710,3436
20250226,142400,14271004160,6720,6710,6720,6710,1411
20250226,142300,14261533740,6710,6710,6720,6710,825
20250226,142200,14255997170,6720,6720,6730,6720,8110
20250226,142100,14201491110,6730,6730,6730,6720,529
20250226,142000,14197934630,6730,6730,6730,6720,3326
20250226,141900,14175553040,6730,6720,6730,6720,2488
20250226,141800,14158833040,6710,6710,6720,6710,1714
20250226,141700,14147320270,6710,6710,6720,6710,2417
20250226,141600,14131102150,6700,6710,6710,6700,2100
20250226,141500,14117026980,6710,6710,6710,6700,4486
20250226,141400,14086933550,6710,6720,6720,6710,10051
20250226,141300,14019491330,6710,6720,6740,6710,5173
20250226,141200,13984682730,6720,6720,6720,6710,539
20250226,141100,13981063540,6710,6700,6720,6700,7855
20250226,141000,13928406100,6700,6720,6780,6700,36094
20250226,140900,13685750590,6720,6720,6720,6720,2856
20250226,140800,13666558270,6710,6720,6720,6710,4473
20250226,140700,13636523550,6720,6710,6720,6710,137
20250226,140600,13635604110,6720,6710,6730,6700,4178
20250226,140500,13607553790,6720,6730,6740,6700,8621
20250226,140400,13549645910,6740,6720,6740,6720,1848
20250226,140300,13537198870,6720,6750,6780,6710,14482
20250226,140200,13439391850,6750,6670,6800,6670,55207
20250226,140100,13066873430,6690,6670,6690,6660,7203
20250226,140000,13018772490,6670,6680,6680,6660,2040
20250226,135900,13005180110,6680,6670,6680,6660,7316
20250226,135800,12956411730,6680,6680,6690,6670,4036
20250226,135700,12929450980,6680,6680,6690,6670,2675
20250226,135600,12911581670,6680,6680,6680,6670,1577
20250226,135500,12901057870,6670,6680,6680,6670,2104
20250226,135400,12887022080,6670,6690,6690,6670,5607
20250226,135300,12849609890,6670,6680,6690,6670,2824
20250226,135200,12830757340,6680,6680,6680,6680,231
20250226,135100,12829214260,6680,6680,6680,6680,657
20250226,135000,12824825500,6680,6680,6690,6680,2494
20250226,134900,12808164840,6680,6680,6680,6680,2114
20250226,134800,12794043320,6680,6700,6700,6680,2820
20250226,134700,12775188090,6690,6700,6700,6690,6483
20250226,134600,12731790760,6700,6710,6710,6700,281
20250226,134500,12729905460,6700,6710,6710,6700,1805
20250226,134400,12717794910,6710,6700,6710,6700,129
20250226,134300,12716929450,6700,6700,6710,6700,1599
20250226,134200,12706215630,6700,6710,6720,6700,5028
20250226,134100,12672496070,6700,6710,6710,6700,1139
20250226,134000,12664864550,6710,6710,6710,6700,1059
20250226,133900,12657758690,6710,6710,6720,6700,3847
20250226,133800,12631944830,6700,6710,6710,6700,1228
20250226,133700,12623705950,6710,6700,6710,6700,3563
20250226,133600,12599833820,6700,6700,6700,6690,1678
20250226,133500,12588598000,6690,6690,6690,6690,1259
20250226,133400,12580175290,6690,6690,6690,6690,3625
20250226,133300,12555924040,6690,6700,6700,6690,696
20250226,133200,12551263540,6690,6690,6690,6690,81
20250226,133100,12550721650,6690,6690,6700,6690,2272
20250226,133000,12535521920,6690,6690,6690,6690,3258
20250226,132900,12513725900,6690,6690,6700,6690,434
20250226,132800,12510821440,6690,6690,6690,6680,737
20250226,132700,12505890920,6680,6690,6690,6680,277
20250226,132600,12504040380,6680,6700,6700,6680,3551
20250226,132500,12480279360,6700,6700,6700,6690,320
20250226,132400,12478138320,6700,6690,6700,6690,844
20250226,132300,12472491710,6690,6690,6690,6680,1204
20250226,132200,12464437050,6690,6680,6690,6680,528
20250226,132100,12460908930,6680,6700,6700,6680,4217
20250226,132000,12432700950,6700,6700,6700,6690,5722
20250226,131900,12394384840,6690,6700,6700,6690,3374
20250226,131800,12371787090,6690,6690,6700,6690,2279
20250226,131700,12356539560,6690,6690,6690,6680,3542
20250226,131600,12332853700,6690,6680,6690,6680,1682
20250226,131500,12321607610,6690,6680,6690,6680,3316
20250226,131400,12299435680,6690,6680,6690,6680,677
20250226,131300,12294908770,6680,6690,6690,6680,705
20250226,131200,12290194360,6680,6680,6680,6680,80
20250226,131100,12289659960,6680,6680,6680,6670,2951
20250226,131000,12269947470,6680,6670,6690,6670,2643
20250226,130900,12252306910,6690,6670,6690,6670,1882
20250226,130800,12239741870,6670,6680,6680,6670,1815
20250226,130700,12227630810,6680,6680,6680,6670,2151
20250226,130600,12213272130,6680,6680,6680,6670,1392
20250226,130500,12203974570,6670,6670,6670,6670,211
20250226,130400,12202567200,6670,6670,6670,6660,2530
20250226,130300,12185693860,6670,6670,6670,6670,85
20250226,130200,12185126910,6670,6660,6670,6660,529
20250226,130100,12181602980,6670,6670,6670,6670,534
20250226,130000,12178041200,6670,6670,6680,6670,6857
20250226,125900,12132304980,6680,6680,6690,6670,2182
20250226,125800,12117728740,6690,6680,6690,6670,717
20250226,125700,12112943460,6670,6680,6690,6670,7778
20250226,125600,12061038550,6680,6680,6680,6670,1316
20250226,125500,12052260460,6680,6680,6680,6670,986
20250226,125400,12045682630,6680,6680,6690,6670,3161
20250226,125300,12024547380,6680,6670,6680,6660,3177
20250226,125200,12003355560,6660,6670,6670,6660,510
20250226,125100,11999956690,6670,6660,6670,6660,1100
20250226,125000,11992629310,6660,6650,6660,6650,3866
20250226,124900,11966918030,6650,6660,6660,6650,4337
20250226,124800,11938048420,6670,6670,6670,6660,357
20250226,124700,11935670160,6670,6660,6670,6660,472
20250226,124600,11932522830,6660,6660,6670,6650,2081
20250226,124500,11918664360,6670,6660,6670,6660,660
20250226,124400,11914268330,6660,6660,6670,6660,600
20250226,124300,11910272140,6660,6660,6670,6650,4270
20250226,124200,11881839920,6660,6660,6670,6660,2155
20250226,124100,11867484010,6670,6670,6670,6670,1558
20250226,124000,11857092150,6670,6670,6670,6670,1903
20250226,123900,11844399140,6680,6670,6690,6670,210
20250226,123800,11842998000,6670,6670,6690,6670,3021
20250226,123700,11822845470,6680,6670,6680,6670,1137
20250226,123600,11815256410,6690,6690,6690,6680,2412
20250226,123500,11799142890,6680,6670,6690,6670,1833
20250226,123400,11786900500,6690,6680,6700,6680,7162
20250226,123300,11738961340,6670,6680,6680,6670,3054
20250226,123200,11718580070,6680,6680,6680,6670,1016
20250226,123100,11711794210,6680,6670,6680,6670,3129
20250226,123000,11690920520,6680,6680,6680,6670,808
20250226,122900,11685525830,6680,6670,6680,6660,1260
20250226,122800,11677122170,6680,6680,6680,6660,1616
20250226,122700,11666342440,6670,6660,6670,6660,1773
20250226,122600,11654516810,6660,6660,6660,6650,3431
20250226,122500,11631677110,6650,6660,6660,6640,4522
20250226,122400,11601620090,6660,6650,6670,6650,4050
20250226,122300,11574685880,6650,6660,6660,6650,6175
20250226,122200,11533596870,6660,6660,6660,6650,1071
20250226,122100,11526464180,6650,6650,6660,6650,3298
20250226,122000,11504508450,6650,6660,6660,6650,3864
20250226,121900,11478807630,6650,6660,6660,6640,8670
20250226,121800,11421182190,6650,6650,6650,6640,11862
20250226,121700,11342339370,6650,6660,6660,6650,13658
20250226,121600,11251490310,6660,6660,6660,6650,4996
20250226,121500,11218239760,6660,6670,6680,6650,38345
20250226,121400,10962982120,6680,6670,6680,6670,6243
20250226,121300,10921311580,6670,6690,6690,6670,7181
20250226,121200,10873380070,6690,6690,6690,6670,9409
20250226,121100,10810549660,6690,6700,6700,6690,3323
20250226,121000,10788318700,6690,6700,6700,6690,1058
20250226,120900,10781240380,6700,6690,6700,6690,1030
20250226,120800,10774342380,6690,6690,6700,6690,2556
20250226,120700,10757239750,6700,6700,6700,6690,1966
20250226,120600,10744086240,6700,6710,6710,6700,2810
20250226,120500,10725259130,6700,6710,6710,6700,1580
20250226,120400,10714669960,6710,6710,6710,6710,332
20250226,120300,10712442240,6700,6700,6700,6700,671
20250226,120200,10707946540,6710,6700,6710,6700,601
20250226,120100,10703918690,6710,6710,6710,6700,3293
20250226,120000,10681850120,6700,6700,6710,6700,324
20250226,115900,10679679210,6710,6700,6710,6700,312
20250226,115800,10677588720,6710,6710,6710,6700,588
20250226,115700,10673646910,6700,6710,6710,6700,186
20250226,115600,10672399050,6710,6710,6710,6700,1343
20250226,115500,10663389630,6710,6710,6710,6700,8786
20250226,115400,10604495500,6700,6700,6710,6700,2580
20250226,115300,10587209400,6690,6680,6690,6680,1557
20250226,115200,10576798880,6680,6680,6690,6670,24725
20250226,115100,10411800640,6690,6690,6690,6680,13483
20250226,115000,10321684690,6690,6700,6700,6690,15805
20250226,114900,10215919310,6710,6700,6710,6700,3456
20250226,114800,10192762190,6700,6700,6710,6700,3647
20250226,114700,10168313290,6700,6700,6710,6700,9663
20250226,114600,10103566890,6700,6710,6710,6700,4828
20250226,114500,10071212740,6700,6710,6720,6700,2286
20250226,114400,10055868530,6720,6720,6720,6710,188
20250226,114300,10054605680,6710,6720,6720,6710,2214
20250226,114200,10039747730,6720,6720,6720,6710,1301
20250226,114100,10031017860,6720,6710,6720,6710,1065
20250226,114000,10023870010,6720,6720,6720,6710,658
20250226,113900,10019450850,6710,6710,6720,6710,2505
20250226,113800,10002640490,6710,6720,6720,6710,2230
20250226,113700,9987677090,6710,6720,6720,6710,490
20250226,113600,9984384650,6720,6720,6720,6710,1437
20250226,113500,9974734890,6720,6710,6720,6710,845
20250226,113400,9969060310,6710,6710,6710,6700,1839
20250226,113300,9956725410,6700,6710,6710,6700,6454
20250226,113200,9913442320,6710,6710,6720,6710,4176
20250226,113100,9885420300,6710,6710,6730,6710,3885
20250226,113000,9859351890,6710,6730,6730,6710,2222
20250226,112900,9844427550,6720,6730,6730,6720,554
20250226,112800,9840704300,6730,6720,6730,6720,1036
20250226,112700,9833740370,6720,6710,6720,6710,2836
20250226,112600,9814698530,6720,6730,6730,6720,2547
20250226,112500,9797582420,6730,6720,6730,6720,1125
20250226,112400,9790022410,6720,6720,6730,6720,1255
20250226,112300,9781587760,6720,6720,6730,6720,932
20250226,112200,9775324550,6720,6730,6730,6720,3715
20250226,112100,9750359150,6720,6720,6730,6720,1187
20250226,112000,9742378290,6730,6730,6740,6730,6478
20250226,111900,9698781240,6730,6740,6740,6730,1236
20250226,111800,9690462370,6730,6730,6740,6730,4370
20250226,111700,9661051540,6730,6730,6730,6730,374
20250226,111600,9658534520,6740,6730,6740,6730,738
20250226,111500,9653566380,6730,6730,6740,6730,1703
20250226,111400,9642104240,6730,6720,6730,6720,2051
20250226,111300,9628313020,6730,6720,6730,6720,22
20250226,111200,9628165170,6720,6720,6720,6720,360
20250226,111100,9625745970,6720,6710,6720,6710,3714
20250226,111000,9600820170,6710,6710,6710,6710,3802
20250226,110900,9575308750,6730,6720,6730,6710,3628
20250226,110800,9550955120,6720,6720,6720,6710,2484
20250226,110700,9534271680,6720,6740,6740,6720,3966
20250226,110600,9507619960,6740,6720,6740,6720,1086
20250226,110500,9500315420,6730,6730,6730,6730,438
20250226,110400,9497367680,6730,6720,6730,6720,1026
20250226,110300,9490463920,6720,6720,6720,6710,1334
20250226,110200,9481499650,6720,6720,6720,6720,446
20250226,110100,9478502530,6720,6710,6720,6710,1809
20250226,110000,9466364120,6710,6710,6710,6700,2489
20250226,105900,9449665270,6710,6710,6720,6710,8636
20250226,105800,9391716910,6720,6720,6720,6710,5607
20250226,105700,9354089500,6710,6720,6720,6710,2301
20250226,105600,9338643210,6720,6730,6730,6710,6663
20250226,105500,9293875660,6720,6720,6730,6720,733
20250226,105400,9288949650,6720,6730,6730,6720,2305
20250226,105300,9273459250,6730,6730,6730,6720,4271
20250226,105200,9244735740,6730,6730,6740,6720,5484
20250226,105100,9207880970,6730,6730,6730,6720,4485
20250226,105000,9177700850,6730,6740,6740,6730,1291
20250226,104900,9169010870,6740,6740,6750,6740,1282
20250226,104800,9160368960,6740,6740,6750,6730,1609
20250226,104700,9149519020,6740,6720,6740,6720,3742
20250226,104600,9124360190,6720,6740,6740,6720,2570
20250226,104500,9107075700,6740,6730,6740,6730,460
20250226,104400,9103979890,6730,6730,6730,6730,3324
20250226,104300,9081609370,6730,6740,6740,6730,2183
20250226,104200,9066906740,6740,6740,6740,6730,1895
20250226,104100,9054143260,6740,6730,6740,6730,660
20250226,104000,9049701290,6730,6730,6740,6730,511
20250226,103900,9046261970,6740,6740,6740,6730,2823
20250226,103800,9027252930,6740,6730,6740,6730,1140
20250226,103700,9019573510,6730,6730,6740,6730,6100
20250226,103600,8978512000,6740,6740,6750,6740,4919
20250226,103500,8945357860,6740,6740,6740,6740,1342
20250226,103400,8936312780,6740,6760,6760,6740,1586
20250226,103300,8925609950,6750,6750,6760,6750,2371
20250226,103200,8909605690,6750,6760,6760,6750,460
20250226,103100,8906500160,6760,6750,6760,6740,1480
20250226,103000,8896512540,6740,6760,6760,6740,2865
20250226,102900,8877191420,6760,6750,6760,6740,2362
20250226,102800,8861260200,6750,6750,6750,6740,4214
20250226,102700,8832826390,6740,6740,6740,6730,566
20250226,102600,8829011760,6740,6720,6740,6720,1567
20250226,102500,8818481360,6730,6720,6730,6720,1647
20250226,102400,8807401500,6720,6730,6740,6720,3819
20250226,102300,8781734370,6720,6720,6730,6720,2234
20250226,102200,8766714770,6720,6720,6720,6710,4258
20250226,102100,8738131910,6720,6720,6730,6710,7447
20250226,102000,8688119350,6720,6720,6730,6710,4698
20250226,101900,8656561470,6720,6720,6730,6710,8770
20250226,101800,8597638070,6720,6750,6750,6720,8115
20250226,101700,8543064470,6740,6740,6750,6730,1535
20250226,101600,8532727250,6740,6740,6750,6730,5830
20250226,101500,8493484810,6730,6760,6760,6730,2497
20250226,101400,8476649130,6760,6760,6770,6750,4960
20250226,101300,8443135980,6760,6750,6770,6750,1343
20250226,101200,8434058720,6750,6750,6760,6750,2456
20250226,101100,8417460680,6750,6740,6750,6730,9465
20250226,101000,8353631090,6740,6750,6750,6740,1156
20250226,100900,8345831670,6750,6750,6760,6740,4089
20250226,100800,8318243450,6750,6750,6750,6730,2390
20250226,100700,8302132500,6740,6750,6750,6740,1488
20250226,100600,8292101590,6750,6750,6750,6740,1933
20250226,100500,8279058180,6750,6740,6750,6730,1077
20250226,100400,8271801440,6740,6730,6740,6730,2596
20250226,100300,8254328430,6730,6730,6740,6730,7954
20250226,100200,8200790740,6740,6750,6760,6740,13069
20250226,100100,8112667950,6750,6770,6770,6750,2081
20250226,100000,8098602830,6760,6760,6770,6760,912
20250226,095900,8092436680,6750,6760,6760,6740,7856
20250226,095800,8039397830,6760,6760,6760,6750,773
20250226,095700,8034172390,6760,6750,6760,6750,1614
20250226,095600,8023275880,6750,6750,6760,6750,3076
20250226,095500,8002510020,6750,6760,6760,6740,5501
20250226,095400,7965377860,6750,6760,6770,6750,3801
20250226,095300,7939693220,6760,6770,6780,6760,9413
20250226,095200,7875953580,6770,6760,6770,6750,2534
20250226,095100,7858820940,6750,6750,6760,6740,2948
20250226,095000,7838919690,6750,6740,6750,6730,4219
20250226,094900,7810486380,6740,6730,6740,6730,4074
20250226,094800,7783030710,6740,6740,6740,6730,4451
20250226,094700,7753073790,6740,6740,6740,6730,2880
20250226,094600,7733674660,6740,6730,6740,6730,3535
20250226,094500,7709876420,6730,6740,6740,6730,4609
20250226,094400,7678848290,6740,6740,6750,6730,1822
20250226,094300,7666572930,6740,6730,6750,6730,4207
20250226,094200,7638240580,6730,6720,6740,6720,13820
20250226,094100,7545246890,6720,6730,6730,6720,5395
20250226,094000,7508972670,6720,6730,6730,6720,2092
20250226,093900,7494909710,6730,6720,6730,6720,3311
20250226,093800,7472654700,6730,6740,6740,6720,6995
20250226,093700,7425631600,6730,6740,6750,6720,3704
20250226,093600,7400692730,6740,6750,6750,6730,10098
20250226,093500,7332593040,6740,6720,6740,6720,5110
20250226,093400,7298221130,6710,6710,6720,6690,15429
20250226,093300,7194861060,6710,6710,6720,6710,3995
20250226,093200,7168053190,6720,6720,6730,6710,3517
20250226,093100,7144432370,6710,6690,6720,6680,20286
20250226,093000,7008633080,6700,6700,6710,6680,18941
20250226,092900,6881915870,6700,6710,6710,6690,20762
20250226,092800,6742836900,6700,6710,6720,6700,9613
20250226,092700,6678393590,6710,6710,6720,6710,5542
20250226,092600,6641206560,6710,6710,6720,6700,16159
20250226,092500,6532771280,6720,6720,6730,6710,13955
20250226,092400,6439076300,6720,6740,6740,6710,19914
20250226,092300,6305246730,6740,6760,6760,6720,11586
20250226,092200,6227158020,6760,6740,6760,6730,10027
20250226,092100,6159493160,6730,6730,6740,6720,6798
20250226,092000,6113729800,6720,6730,6740,6720,6252
20250226,091900,6071666350,6740,6740,6750,6730,10206
20250226,091800,6002885940,6740,6700,6740,6700,18910
20250226,091700,5875853350,6710,6710,6720,6690,34271
20250226,091600,5646324220,6720,6730,6730,6710,10647
20250226,091500,5574782670,6730,6700,6740,6690,54217
20250226,091400,5211144030,6700,6740,6750,6700,72782
20250226,091300,4722221680,6740,6760,6760,6730,35539
20250226,091200,4482688070,6750,6760,6770,6740,24804
20250226,091100,4315298400,6760,6770,6780,6750,19877
20250226,091000,4180768190,6770,6770,6800,6740,38571
20250226,090900,3920074680,6760,6770,6800,6720,73873
20250226,090800,3421775500,6770,6810,6820,6750,129927
20250226,090700,2541710970,6810,6840,6850,6800,59953
20250226,090600,2132766060,6850,6880,6900,6850,23123
20250226,090500,1973924970,6890,6830,6920,6830,22220
20250226,090400,1821165980,6830,6840,6850,6820,41008
20250226,090300,1541001500,6830,6850,6880,6830,41017
20250226,090200,1260058020,6850,6850,6860,6850,22565
20250226,090100,1105353830,6850,6860,6870,6840,33511
20250226,090000,875837470,6860,6850,6900,6840,119766