KissMeData/051630/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,193500,2431331830,4620,4620,4620,4620,3872
20250226,193400,2431331830,4620,4620,4620,4620,0
20250226,193300,2431331830,4620,4620,4620,4620,0
20250226,193200,2431331830,4620,4620,4620,4620,0
20250226,193100,2431331830,4620,4620,4620,4620,0
20250226,193000,2431331830,4620,4620,4620,4620,0
20250226,192900,2431331830,4620,4620,4620,4620,0
20250226,192800,2431331830,4620,4620,4620,4620,0
20250226,192700,2431331830,4620,4620,4620,4620,0
20250226,192600,2431331830,4620,4620,4620,4620,0
20250226,192500,2431331830,4620,4620,4620,4620,0
20250226,192400,2431331830,4620,4620,4620,4620,0
20250226,192300,2431331830,4620,4620,4620,4620,0
20250226,192200,2431331830,4620,4620,4620,4620,0
20250226,192100,2431331830,4620,4620,4620,4620,0
20250226,192000,2431331830,4620,4620,4620,4620,0
20250226,191900,2431331830,4620,4620,4620,4620,0
20250226,191800,2431331830,4620,4620,4620,4620,0
20250226,191700,2431331830,4620,4620,4620,4620,0
20250226,191600,2431331830,4620,4620,4620,4620,0
20250226,191500,2431331830,4620,4620,4620,4620,0
20250226,191400,2431331830,4620,4620,4620,4620,0
20250226,191300,2431331830,4620,4620,4620,4620,0
20250226,191200,2431331830,4620,4620,4620,4620,0
20250226,191100,2431331830,4620,4620,4620,4620,0
20250226,191000,2431331830,4620,4620,4620,4620,0
20250226,190900,2431331830,4620,4620,4620,4620,0
20250226,190800,2431331830,4620,4620,4620,4620,0
20250226,190700,2431331830,4620,4620,4620,4620,0
20250226,190600,2431331830,4620,4620,4620,4620,0
20250226,190500,2431331830,4620,4620,4620,4620,3872
20250226,190400,2431331830,4620,4620,4620,4620,0
20250226,190300,2431331830,4620,4620,4620,4620,0
20250226,190200,2431331830,4620,4620,4620,4620,0
20250226,190100,2431331830,4620,4620,4620,4620,0
20250226,190000,2431331830,4620,4620,4620,4620,0
20250226,185900,2431331830,4620,4620,4620,4620,0
20250226,185800,2431331830,4620,4620,4620,4620,0
20250226,185700,2431331830,4620,4620,4620,4620,0
20250226,185600,2431331830,4620,4620,4620,4620,0
20250226,185500,2431331830,4620,4620,4620,4620,0
20250226,185400,2431331830,4620,4620,4620,4620,0
20250226,185300,2431331830,4620,4620,4620,4620,0
20250226,185200,2431331830,4620,4620,4620,4620,0
20250226,185100,2431331830,4620,4620,4620,4620,0
20250226,185000,2431331830,4620,4620,4620,4620,0
20250226,184900,2431331830,4620,4620,4620,4620,0
20250226,184800,2431331830,4620,4620,4620,4620,0
20250226,184700,2431331830,4620,4620,4620,4620,0
20250226,184600,2431331830,4620,4620,4620,4620,0
20250226,184500,2431331830,4620,4620,4620,4620,0
20250226,184400,2431331830,4620,4620,4620,4620,0
20250226,184300,2431331830,4620,4620,4620,4620,0
20250226,184200,2431331830,4620,4620,4620,4620,0
20250226,184100,2431331830,4620,4620,4620,4620,0
20250226,184000,2431331830,4620,4620,4620,4620,0
20250226,183900,2431331830,4620,4620,4620,4620,0
20250226,183800,2431331830,4620,4620,4620,4620,0
20250226,183700,2431331830,4620,4620,4620,4620,0
20250226,183600,2431331830,4620,4620,4620,4620,0
20250226,183500,2431331830,4620,4620,4620,4620,3872
20250226,183400,2431331830,4620,4620,4620,4620,0
20250226,183300,2431331830,4620,4620,4620,4620,0
20250226,183200,2431331830,4620,4620,4620,4620,0
20250226,183100,2431331830,4620,4620,4620,4620,0
20250226,183000,2431331830,4620,4620,4620,4620,0
20250226,182900,2431331830,4620,4620,4620,4620,0
20250226,182800,2431331830,4620,4620,4620,4620,0
20250226,182700,2431331830,4620,4620,4620,4620,0
20250226,182600,2431331830,4620,4620,4620,4620,0
20250226,182500,2431331830,4620,4620,4620,4620,0
20250226,182400,2431331830,4620,4620,4620,4620,0
20250226,182300,2431331830,4620,4620,4620,4620,0
20250226,182200,2431331830,4620,4620,4620,4620,0
20250226,182100,2431331830,4620,4620,4620,4620,0
20250226,182000,2431331830,4620,4620,4620,4620,0
20250226,181900,2431331830,4620,4620,4620,4620,0
20250226,181800,2431331830,4620,4620,4620,4620,0
20250226,181700,2431331830,4620,4620,4620,4620,0
20250226,181600,2431331830,4620,4620,4620,4620,0
20250226,181500,2431331830,4620,4620,4620,4620,0
20250226,181400,2431331830,4620,4620,4620,4620,0
20250226,181300,2431331830,4620,4620,4620,4620,0
20250226,181200,2431331830,4620,4620,4620,4620,0
20250226,181100,2431331830,4620,4620,4620,4620,0
20250226,181000,2431331830,4620,4620,4620,4620,0
20250226,180900,2431331830,4620,4620,4620,4620,0
20250226,180800,2431331830,4620,4620,4620,4620,0
20250226,180700,2431331830,4620,4620,4620,4620,0
20250226,180600,2431331830,4620,4620,4620,4620,0
20250226,180500,2431331830,4620,4620,4620,4620,3872
20250226,180400,2431331830,4620,4620,4620,4620,0
20250226,180300,2431331830,4620,4620,4620,4620,0
20250226,180200,2431331830,4620,4620,4620,4620,0
20250226,180100,2431331830,4620,4620,4620,4620,0
20250226,180000,2431331830,4620,4620,4620,4620,0
20250226,175900,2431331830,4620,4620,4620,4620,0
20250226,175800,2431331830,4620,4620,4620,4620,0
20250226,175700,2431331830,4620,4620,4620,4620,0
20250226,175600,2431331830,4620,4620,4620,4620,0
20250226,175500,2431331830,4620,4620,4620,4620,0
20250226,175400,2431331830,4620,4620,4620,4620,0
20250226,175300,2431331830,4620,4620,4620,4620,0
20250226,175200,2431331830,4620,4620,4620,4620,0
20250226,175100,2431331830,4620,4620,4620,4620,0
20250226,175000,2431331830,4620,4620,4620,4620,0
20250226,174900,2431331830,4620,4620,4620,4620,0
20250226,174800,2431331830,4620,4620,4620,4620,0
20250226,174700,2431331830,4620,4620,4620,4620,0
20250226,174600,2431331830,4620,4620,4620,4620,0
20250226,174500,2431331830,4620,4620,4620,4620,0
20250226,174400,2431331830,4620,4620,4620,4620,0
20250226,174300,2431331830,4620,4620,4620,4620,0
20250226,174200,2431331830,4620,4620,4620,4620,0
20250226,174100,2431331830,4620,4620,4620,4620,0
20250226,174000,2431331830,4620,4620,4620,4620,0
20250226,173900,2431331830,4620,4620,4620,4620,0
20250226,173800,2431331830,4620,4620,4620,4620,0
20250226,173700,2431331830,4620,4620,4620,4620,0
20250226,173600,2431331830,4620,4620,4620,4620,0
20250226,173500,2431331830,4620,4620,4620,4620,3872
20250226,173400,2431331830,4620,4620,4620,4620,0
20250226,173300,2431331830,4620,4620,4620,4620,0
20250226,173200,2431331830,4620,4620,4620,4620,0
20250226,173100,2431331830,4620,4620,4620,4620,0
20250226,173000,2431331830,4620,4620,4620,4620,0
20250226,172900,2431331830,4620,4620,4620,4620,0
20250226,172800,2431331830,4620,4620,4620,4620,0
20250226,172700,2431331830,4620,4620,4620,4620,0
20250226,172600,2431331830,4620,4620,4620,4620,0
20250226,172500,2431331830,4620,4620,4620,4620,0
20250226,172400,2431331830,4620,4620,4620,4620,0
20250226,172300,2431331830,4620,4620,4620,4620,0
20250226,172200,2431331830,4620,4620,4620,4620,0
20250226,172100,2431331830,4620,4620,4620,4620,0
20250226,172000,2431331830,4620,4620,4620,4620,0
20250226,171900,2431331830,4620,4620,4620,4620,0
20250226,171800,2431331830,4620,4620,4620,4620,0
20250226,171700,2431331830,4620,4620,4620,4620,0
20250226,171600,2431331830,4620,4620,4620,4620,0
20250226,171500,2431331830,4620,4620,4620,4620,0
20250226,171400,2431331830,4620,4620,4620,4620,0
20250226,171300,2431331830,4620,4620,4620,4620,0
20250226,171200,2431331830,4620,4620,4620,4620,0
20250226,171100,2431331830,4620,4620,4620,4620,0
20250226,171000,2431331830,4620,4620,4620,4620,0
20250226,170900,2431331830,4620,4620,4620,4620,0
20250226,170800,2431331830,4620,4620,4620,4620,0
20250226,170700,2431331830,4620,4620,4620,4620,0
20250226,170600,2431331830,4620,4620,4620,4620,0
20250226,170500,2431331830,4620,4620,4620,4620,3872
20250226,170400,2431331830,4620,4620,4620,4620,0
20250226,170300,2431331830,4620,4620,4620,4620,0
20250226,170200,2431331830,4620,4620,4620,4620,0
20250226,170100,2431331830,4620,4620,4620,4620,0
20250226,170000,2431331830,4620,4620,4620,4620,0
20250226,165900,2431331830,4620,4620,4620,4620,0
20250226,165800,2431331830,4620,4620,4620,4620,0
20250226,165700,2431331830,4620,4620,4620,4620,0
20250226,165600,2431331830,4620,4620,4620,4620,0
20250226,165500,2431331830,4620,4620,4620,4620,0
20250226,165400,2431331830,4620,4620,4620,4620,0
20250226,165300,2431331830,4620,4620,4620,4620,0
20250226,165200,2431331830,4620,4620,4620,4620,0
20250226,165100,2431331830,4620,4620,4620,4620,0
20250226,165000,2431331830,4620,4620,4620,4620,0
20250226,164900,2431331830,4620,4620,4620,4620,0
20250226,164800,2431331830,4620,4620,4620,4620,0
20250226,164700,2431331830,4620,4620,4620,4620,0
20250226,164600,2431331830,4620,4620,4620,4620,0
20250226,164500,2431331830,4620,4620,4620,4620,0
20250226,164400,2431331830,4620,4620,4620,4620,0
20250226,164300,2431331830,4620,4620,4620,4620,0
20250226,164200,2431331830,4620,4620,4620,4620,0
20250226,164100,2431331830,4620,4620,4620,4620,0
20250226,164000,2431331830,4620,4620,4620,4620,0
20250226,163900,2431331830,4620,4620,4620,4620,0
20250226,163800,2431331830,4620,4620,4620,4620,0
20250226,163700,2431331830,4620,4620,4620,4620,0
20250226,163600,2431331830,4620,4620,4620,4620,0
20250226,163500,2431331830,4620,4620,4620,4620,3872
20250226,163400,2431331830,4620,4620,4620,4620,0
20250226,163300,2431331830,4620,4620,4620,4620,0
20250226,163200,2431331830,4620,4620,4620,4620,0
20250226,163100,2431331830,4620,4620,4620,4620,0
20250226,163000,2431331830,4620,4620,4620,4620,0
20250226,162900,2431331830,4620,4620,4620,4620,0
20250226,162800,2431331830,4620,4620,4620,4620,0
20250226,162700,2431331830,4620,4620,4620,4620,0
20250226,162600,2431331830,4620,4620,4620,4620,0
20250226,162500,2431331830,4620,4620,4620,4620,0
20250226,162400,2431331830,4620,4620,4620,4620,0
20250226,162300,2431331830,4620,4620,4620,4620,0
20250226,162200,2431331830,4620,4620,4620,4620,0
20250226,162100,2431331830,4620,4620,4620,4620,0
20250226,162000,2431331830,4620,4620,4620,4620,0
20250226,161900,2431331830,4620,4620,4620,4620,0
20250226,161800,2431331830,4620,4620,4620,4620,0
20250226,161700,2431331830,4620,4620,4620,4620,0
20250226,161600,2431331830,4620,4620,4620,4620,0
20250226,161500,2431331830,4620,4620,4620,4620,0
20250226,161400,2431331830,4620,4620,4620,4620,0
20250226,161300,2431331830,4620,4620,4620,4620,0
20250226,161200,2431331830,4620,4620,4620,4620,0
20250226,161100,2431331830,4620,4620,4620,4620,0
20250226,161000,2431331830,4620,4620,4620,4620,0
20250226,160900,2431331830,4620,4620,4620,4620,0
20250226,160800,2431331830,4620,4620,4620,4620,0
20250226,160700,2431331830,4620,4620,4620,4620,0
20250226,160600,2431331830,4620,4620,4620,4620,0
20250226,160500,2431331830,4620,4620,4620,4620,3872
20250226,160400,2431331830,4620,4620,4620,4620,0
20250226,160300,2431331830,4620,4620,4620,4620,0
20250226,160200,2431331830,4620,4620,4620,4620,0
20250226,160100,2431331830,4620,4620,4620,4620,0
20250226,160000,2431331830,4620,4620,4620,4620,0
20250226,155900,2431331830,4620,4620,4620,4620,0
20250226,155800,2431331830,4620,4620,4620,4620,0
20250226,155700,2431331830,4620,4620,4620,4620,0
20250226,155600,2431331830,4620,4620,4620,4620,0
20250226,155500,2431331830,4620,4620,4620,4620,0
20250226,155400,2431331830,4620,4620,4620,4620,0
20250226,155300,2431331830,4620,4620,4620,4620,0
20250226,155200,2431331830,4620,4620,4620,4620,0
20250226,155100,2431331830,4620,4620,4620,4620,0
20250226,155000,2431331830,4620,4620,4620,4620,0
20250226,154900,2431331830,4620,4620,4620,4620,0
20250226,154800,2431331830,4620,4620,4620,4620,0
20250226,154700,2431331830,4620,4620,4620,4620,0
20250226,154600,2431331830,4620,4620,4620,4620,0
20250226,154500,2431331830,4620,4620,4620,4620,0
20250226,154400,2431331830,4620,4620,4620,4620,0
20250226,154300,2431331830,4620,4620,4620,4620,0
20250226,154200,2431331830,4620,4620,4620,4620,0
20250226,154100,2431331830,4620,4620,4620,4620,0
20250226,154000,2431331830,4620,4620,4620,4620,0
20250226,153900,2431331830,4620,4620,4620,4620,0
20250226,153800,2431331830,4620,4620,4620,4620,0
20250226,153700,2431331830,4620,4620,4620,4620,0
20250226,153600,2431331830,4620,4620,4620,4620,0
20250226,153500,2431331830,4620,4620,4620,4620,3872
20250226,153400,2431331830,4620,4620,4620,4620,0
20250226,153300,2431331830,4620,4620,4620,4620,0
20250226,153200,2431331830,4620,4620,4620,4620,0
20250226,153100,2431331830,4620,4620,4620,4620,0
20250226,153000,2431331830,4620,4620,4620,4620,3872
20250226,152900,2413443190,4620,4620,4620,4620,0
20250226,152800,2413443190,4620,4620,4620,4620,0
20250226,152700,2413443190,4620,4620,4620,4620,0
20250226,152600,2413443190,4620,4620,4620,4620,0
20250226,152500,2413443190,4620,4620,4620,4620,0
20250226,152400,2413443190,4620,4620,4620,4620,0
20250226,152300,2413443190,4620,4620,4620,4620,0
20250226,152200,2413443190,4620,4620,4620,4620,0
20250226,152100,2413443190,4620,4620,4620,4620,0
20250226,152000,2413443190,4620,4620,4620,4620,0
20250226,151900,2413443190,4620,4620,4620,4620,500
20250226,151800,2411133190,4620,4650,4650,4620,2712
20250226,151700,2398522480,4650,4640,4650,4620,990
20250226,151600,2393948235,4650,4650,4650,4650,0
20250226,151500,2393948235,4650,4650,4650,4650,63
20250226,151400,2393655285,4655,4640,4655,4640,2050
20250226,151300,2384119915,4640,4640,4640,4640,0
20250226,151200,2384119915,4640,4615,4640,4610,476
20250226,151100,2381917025,4645,4645,4645,4645,1
20250226,151000,2381912380,4625,4640,4645,4625,3239
20250226,150900,2366884165,4635,4625,4635,4625,165
20250226,150800,2366119720,4610,4615,4615,4610,2056
20250226,150700,2356636560,4615,4615,4615,4615,200
20250226,150600,2355713560,4615,4615,4615,4615,20
20250226,150500,2355621260,4615,4605,4615,4605,1603
20250226,150400,2348233925,4610,4590,4610,4590,2362
20250226,150300,2337363255,4600,4595,4600,4595,31
20250226,150200,2337220660,4590,4595,4595,4590,56
20250226,150100,2336963345,4595,4590,4595,4590,628
20250226,150000,2334080320,4590,4580,4590,4580,661
20250226,145900,2331051030,4580,4580,4580,4580,34
20250226,145800,2330895310,4570,4580,4580,4570,366
20250226,145700,2329221625,4580,4580,4580,4580,0
20250226,145600,2329221625,4580,4580,4580,4580,0
20250226,145500,2329221625,4580,4585,4585,4580,1678
20250226,145400,2321536370,4590,4585,4590,4580,241
20250226,145300,2320432080,4580,4585,4585,4580,197
20250226,145200,2319529045,4585,4585,4585,4585,149
20250226,145100,2318845880,4585,4585,4585,4585,10
20250226,145000,2318800030,4585,4585,4585,4585,343
20250226,144900,2317227375,4590,4585,4590,4585,18
20250226,144800,2317144840,4585,4585,4585,4585,30
20250226,144700,2317007290,4585,4585,4585,4585,30
20250226,144600,2316869740,4585,4585,4585,4585,302
20250226,144500,2315485070,4585,4585,4585,4585,277
20250226,144400,2314215025,4585,4585,4585,4585,154
20250226,144300,2313508935,4580,4590,4590,4580,501
20250226,144200,2311213345,4580,4590,4590,4580,43
20250226,144100,2311016355,4600,4600,4600,4600,0
20250226,144000,2311016355,4600,4600,4600,4600,13
20250226,143900,2310956555,4600,4570,4600,4570,449
20250226,143800,2308904595,4600,4600,4600,4600,37
20250226,143700,2308734395,4570,4580,4580,4570,200
20250226,143600,2307819915,4600,4585,4600,4585,1323
20250226,143500,2301743755,4590,4590,4590,4590,1
20250226,143400,2301739165,4585,4590,4590,4585,63
20250226,143300,2301450245,4590,4590,4590,4590,1
20250226,143200,2301445655,4585,4585,4585,4585,0
20250226,143100,2301445655,4585,4580,4585,4580,154
20250226,143000,2300739615,4570,4575,4575,4570,50
20250226,142900,2300510980,4575,4585,4585,4575,203
20250226,142800,2299580395,4590,4590,4590,4590,60
20250226,142700,2299304995,4590,4595,4595,4585,42
20250226,142600,2299112410,4585,4585,4585,4585,874
20250226,142500,2295105120,4585,4580,4585,4580,272
20250226,142400,2293859255,4575,4565,4575,4565,216
20250226,142300,2292871880,4570,4570,4570,4570,75
20250226,142200,2292529130,4575,4575,4575,4575,21
20250226,142100,2292433055,4575,4570,4575,4570,67
20250226,142000,2292126860,4570,4570,4570,4570,32
20250226,141900,2291980620,4575,4570,4575,4570,205
20250226,141800,2291043765,4570,4570,4570,4570,0
20250226,141700,2291043765,4570,4550,4570,4550,401
20250226,141600,2289219195,4570,4570,4570,4570,0
20250226,141500,2289219195,4570,4560,4570,4560,4
20250226,141400,2289200945,4550,4550,4550,4550,106
20250226,141300,2288718645,4550,4560,4560,4550,174
20250226,141200,2287925215,4560,4560,4560,4560,37
20250226,141100,2287756495,4560,4550,4560,4550,870
20250226,141000,2283797795,4520,4555,4555,4520,4792
20250226,140900,2262103005,4555,4555,4555,4555,20
20250226,140800,2262011905,4560,4540,4560,4530,600
20250226,140700,2259288005,4575,4540,4575,4540,121
20250226,140600,2258735130,4525,4550,4550,4525,5000
20250226,140500,2236056835,4580,4580,4580,4580,1
20250226,140400,2236052255,4555,4585,4585,4555,1310
20250226,140300,2230084310,4585,4585,4585,4585,43
20250226,140200,2229887155,4560,4580,4585,4560,126
20250226,140100,2229310570,4580,4580,4580,4580,100
20250226,140000,2228852570,4580,4580,4580,4580,31
20250226,135900,2228710590,4585,4580,4585,4580,210
20250226,135800,2227748240,4580,4580,4580,4580,109
20250226,135700,2227249020,4580,4580,4580,4580,219
20250226,135600,2226246000,4540,4580,4580,4540,5500
20250226,135500,2201200110,4580,4580,4580,4580,0
20250226,135400,2201200110,4580,4565,4580,4555,3505
20250226,135300,2185221230,4580,4580,4580,4580,8
20250226,135200,2185184590,4580,4570,4580,4570,22
20250226,135100,2185084040,4585,4585,4585,4585,0
20250226,135000,2185084040,4585,4570,4585,4565,1036
20250226,134900,2180350800,4590,4590,4590,4590,0
20250226,134800,2180350800,4590,4590,4590,4590,1
20250226,134700,2180346210,4570,4580,4580,4570,96
20250226,134600,2179907330,4570,4585,4585,4570,1434
20250226,134500,2173339785,4595,4590,4595,4590,195
20250226,134400,2172444595,4580,4585,4585,4580,2102
20250226,134300,2162816685,4580,4580,4580,4580,0
20250226,134200,2162816685,4580,4570,4580,4570,11
20250226,134100,2162766315,4570,4580,4580,4570,972
20250226,134000,2158323210,4580,4575,4580,4575,301
20250226,133900,2156944695,4575,4595,4595,4575,7244
20250226,133800,2123747380,4595,4605,4605,4595,4230
20250226,133700,2104289775,4600,4605,4605,4600,7458
20250226,133600,2069980630,4605,4610,4610,4605,105
20250226,133500,2069496605,4625,4605,4625,4600,13175
20250226,133400,2008885045,4610,4610,4610,4610,1581
20250226,133300,2001596635,4610,4625,4625,4610,250
20250226,133200,2000442135,4650,4640,4650,4640,11
20250226,133100,2000391005,4625,4625,4625,4625,119
20250226,133000,1999840630,4625,4625,4625,4625,417
20250226,132900,1997912005,4625,4625,4625,4625,0
20250226,132800,1997912005,4625,4625,4625,4625,179
20250226,132700,1997084130,4620,4620,4620,4620,109
20250226,132600,1996580550,4620,4630,4630,4620,2508
20250226,132500,1984969440,4635,4635,4635,4635,518
20250226,132400,1982568510,4635,4635,4635,4635,2
20250226,132300,1982559240,4635,4635,4640,4635,202
20250226,132200,1981622470,4635,4635,4635,4635,4
20250226,132100,1981603930,4640,4635,4640,4635,21
20250226,132000,1981506540,4640,4620,4640,4620,161
20250226,131900,1980762700,4640,4650,4650,4640,627
20250226,131800,1977853410,4640,4640,4640,4640,374
20250226,131700,1976118050,4640,4620,4640,4620,1042
20250226,131600,1971303990,4635,4625,4635,4620,659
20250226,131500,1968258580,4625,4625,4625,4625,70
20250226,131400,1967934830,4635,4640,4640,4635,300
20250226,131300,1966543830,4660,4660,4660,4660,0
20250226,131200,1966543830,4660,4660,4660,4660,0
20250226,131100,1966543830,4660,4660,4660,4660,831
20250226,131000,1962671370,4660,4635,4660,4635,1077
20250226,130900,1957671505,4640,4640,4640,4640,0
20250226,130800,1957671505,4640,4640,4640,4640,102
20250226,130700,1957198225,4635,4625,4635,4625,44
20250226,130600,1956994715,4635,4645,4645,4635,2125
20250226,130500,1947141045,4645,4645,4645,4645,0
20250226,130400,1947141045,4645,4660,4660,4645,201
20250226,130300,1946207385,4645,4665,4665,4645,420
20250226,130200,1944254965,4660,4650,4660,4645,137
20250226,130100,1943618560,4670,4670,4670,4670,0
20250226,130000,1943618560,4670,4670,4670,4670,0
20250226,125900,1943618560,4670,4655,4670,4635,2041
20250226,125800,1934117390,4670,4665,4670,4665,30
20250226,125700,1933977385,4665,4660,4665,4660,30
20250226,125600,1933837580,4660,4650,4660,4650,53
20250226,125500,1933590625,4655,4650,4655,4650,7
20250226,125400,1933558050,4650,4650,4650,4650,2
20250226,125300,1933548750,4650,4650,4650,4650,0
20250226,125200,1933548750,4650,4650,4650,4640,265
20250226,125100,1932317800,4650,4650,4650,4650,20
20250226,125000,1932224800,4650,4650,4650,4650,1
20250226,124900,1932220150,4640,4635,4640,4635,364
20250226,124800,1930532265,4635,4635,4635,4635,5
20250226,124700,1930509090,4620,4620,4620,4620,0
20250226,124600,1930509090,4620,4625,4625,4620,404
20250226,124500,1928641740,4640,4640,4640,4640,103
20250226,124400,1928163820,4640,4635,4640,4620,971
20250226,124300,1923676485,4635,4665,4665,4635,507
20250226,124200,1921325620,4670,4670,4670,4670,0
20250226,124100,1921325620,4670,4675,4675,4670,1308
20250226,124000,1915217110,4680,4650,4680,4650,324
20250226,123900,1913707070,4655,4655,4655,4655,200
20250226,123800,1912776070,4655,4670,4670,4630,412
20250226,123700,1910867195,4665,4620,4675,4620,9
20250226,123600,1910825270,4615,4615,4615,4615,0
20250226,123500,1910825270,4615,4610,4615,4610,2267
20250226,123400,1900374350,4615,4615,4615,4615,1957
20250226,123300,1891342795,4615,4615,4635,4615,523
20250226,123200,1888919990,4630,4635,4635,4630,129
20250226,123100,1888322625,4635,4630,4635,4630,3
20250226,123000,1888308730,4635,4640,4670,4635,523
20250226,122900,1885867205,4655,4630,4675,4630,1302
20250226,122800,1879816975,4630,4630,4630,4630,160
20250226,122700,1879076175,4610,4610,4620,4610,370
20250226,122600,1877370350,4630,4630,4630,4630,90
20250226,122500,1876953650,4630,4630,4630,4630,0
20250226,122400,1876953650,4630,4630,4630,4630,70
20250226,122300,1876629550,4630,4630,4630,4630,50
20250226,122200,1876398050,4620,4620,4620,4615,852
20250226,122100,1872463700,4590,4580,4590,4575,109
20250226,122000,1871963680,4580,4580,4580,4580,112
20250226,121900,1871450720,4575,4580,4580,4575,210
20250226,121800,1870489470,4575,4575,4575,4570,1869
20250226,121700,1861939140,4575,4580,4580,4575,378
20250226,121600,1860209355,4580,4595,4595,4580,4768
20250226,121500,1838307795,4595,4600,4600,4595,412
20250226,121400,1836413615,4625,4610,4630,4610,603
20250226,121300,1833624350,4610,4610,4615,4605,1575
20250226,121200,1826365485,4610,4620,4620,4610,2100
20250226,121100,1816680175,4645,4645,4645,4645,237
20250226,121000,1815579310,4645,4625,4645,4610,2127
20250226,120900,1805772520,4605,4650,4650,4605,4210
20250226,120800,1786342500,4650,4650,4650,4650,301
20250226,120700,1784942850,4620,4620,4620,4620,435
20250226,120600,1782933150,4615,4615,4615,4615,86
20250226,120500,1782536260,4620,4595,4620,4590,908
20250226,120400,1778360500,4600,4595,4600,4590,1431
20250226,120300,1771783055,4595,4630,4630,4595,13871
20250226,120200,1707847195,4655,4640,4655,4630,845
20250226,120100,1703932095,4660,4660,4660,4660,116
20250226,120000,1703391535,4660,4640,4660,4625,400
20250226,115900,1701532625,4645,4650,4650,4645,3263
20250226,115800,1686370985,4650,4670,4670,4650,12071
20250226,115700,1630174905,4675,4680,4700,4675,805
20250226,115600,1626409275,4710,4710,4710,4680,513
20250226,115500,1623997685,4680,4675,4680,4675,72
20250226,115400,1623660740,4680,4680,4680,4680,0
20250226,115300,1623660740,4680,4695,4695,4680,4852
20250226,115200,1600935640,4695,4695,4695,4695,549
20250226,115100,1598358085,4695,4695,4695,4695,814
20250226,115000,1594536355,4695,4695,4695,4695,297
20250226,114900,1593141940,4700,4705,4705,4700,2189
20250226,114800,1582846670,4705,4705,4705,4705,0
20250226,114700,1582846670,4705,4700,4705,4700,1198
20250226,114600,1577214070,4700,4730,4730,4700,3319
20250226,114500,1561601770,4730,4705,4730,4700,7389
20250226,114400,1526789220,4715,4730,4730,4710,3935
20250226,114300,1508226475,4730,4720,4730,4720,750
20250226,114200,1504685475,4715,4725,4730,4715,1533
20250226,114100,1497439400,4725,4720,4725,4715,153
20250226,114000,1496717330,4725,4685,4725,4680,2492
20250226,113900,1484974175,4685,4685,4700,4675,1059
20250226,113800,1480016455,4685,4700,4700,4680,766
20250226,113700,1476431015,4700,4720,4720,4700,772
20250226,113600,1472793380,4720,4715,4735,4705,2301
20250226,113500,1461932950,4715,4630,4730,4625,16379
20250226,113400,1385174815,4630,4630,4635,4625,393
20250226,113300,1383355330,4630,4630,4635,4625,1277
20250226,113200,1377441625,4625,4600,4625,4590,3522
20250226,113100,1361228320,4605,4615,4615,4570,5140
20250226,113000,1337683065,4590,4630,4655,4590,5301
20250226,112900,1313207475,4630,4600,4630,4585,7484
20250226,112800,1278784280,4595,4580,4600,4575,5503
20250226,112700,1253534400,4580,4530,4595,4530,4998
20250226,112600,1230769810,4535,4530,4540,4520,2906
20250226,112500,1217601825,4520,4435,4535,4435,17373
20250226,112400,1139879060,4435,4455,4465,4415,24446
20250226,112300,1031435465,4455,4480,4530,4450,18332
20250226,112200,949283580,4480,4480,4480,4480,0
20250226,112100,949283580,4480,4545,4545,4480,9943
20250226,112000,904448540,4555,4640,4660,4550,17243
20250226,111900,825339380,4650,4625,4650,4600,3155
20250226,111800,810732530,4630,4600,4635,4575,1643
20250226,111700,803171105,4645,4510,4725,4510,12770
20250226,111600,744768220,4520,4625,4660,4520,14457
20250226,111500,678631370,4625,4680,4700,4615,12832
20250226,111400,619127805,4685,4750,4750,4685,12386
20250226,111300,560705925,4750,4765,4775,4750,832
20250226,111200,556752490,4755,4790,4790,4750,5685
20250226,111100,529633460,4800,4800,4800,4795,1454
20250226,111000,522657830,4830,4825,4855,4800,2850
20250226,110900,508943830,4805,4800,4825,4800,787
20250226,110800,505160055,4795,4810,4830,4795,3074
20250226,110700,490404185,4810,4870,4870,4810,12672
20250226,110600,429015765,4870,4890,4890,4865,5533
20250226,110500,402027015,4890,4890,4890,4890,0
20250226,110400,402027015,4890,4890,4890,4890,0
20250226,110300,402027015,4890,4890,4890,4890,778
20250226,110200,398222595,4890,4890,4900,4890,788
20250226,110100,394362245,4890,4895,4895,4890,4742
20250226,110000,371172300,4900,4925,4925,4900,7550
20250226,105900,334087825,4930,4955,4955,4930,47
20250226,105800,333855915,4930,4930,4930,4930,936
20250226,105700,329241435,4930,4935,4935,4930,2233
20250226,105600,318231315,4935,4935,4935,4935,5
20250226,105500,318206640,4935,4935,4935,4935,0
20250226,105400,318206640,4935,4935,4935,4935,0
20250226,105300,318206640,4935,4935,4935,4935,385
20250226,105200,316306665,4935,4940,4940,4935,374
20250226,105100,314460420,4940,4940,4940,4940,0
20250226,105000,314460420,4940,4940,4940,4940,200
20250226,104900,313472420,4935,4955,4955,4935,1351
20250226,104800,306798450,4975,4975,4975,4975,0
20250226,104700,306798450,4975,4975,4975,4975,0
20250226,104600,306798450,4975,4975,4975,4975,0
20250226,104500,306798450,4975,4975,4975,4975,100
20250226,104400,306300950,4975,4975,4975,4975,100
20250226,104300,305803450,4975,4975,4975,4975,0
20250226,104200,305803450,4975,4970,4975,4940,4674
20250226,104100,282685750,4975,4975,4975,4975,0
20250226,104000,282685750,4975,4975,4975,4975,40
20250226,103900,282486750,4975,4985,4985,4975,69
20250226,103800,282142885,4990,4990,4990,4990,0
20250226,103700,282142885,4990,4990,4990,4990,3
20250226,103600,282127915,4990,4995,4995,4990,2
20250226,103500,282117930,4995,4995,4995,4995,329
20250226,103400,280474575,4995,4995,4995,4995,1201
20250226,103300,274475580,4995,4995,4995,4995,299
20250226,103200,272982075,4970,4970,4970,4970,0
20250226,103100,272982075,4970,4970,4970,4970,154
20250226,103000,272216695,4970,4970,4970,4970,0
20250226,102900,272216695,4970,4970,4970,4970,560
20250226,102800,269433495,4955,4955,4955,4955,0
20250226,102700,269433495,4955,4955,4955,4955,311
20250226,102600,267892490,4955,4955,4955,4955,1
20250226,102500,267887535,4955,4955,4955,4955,0
20250226,102400,267887535,4955,4955,4955,4955,0
20250226,102300,267887535,4955,4960,4960,4955,432
20250226,102200,265745385,4960,4960,4960,4960,5
20250226,102100,265720585,4960,4960,4960,4960,2
20250226,102000,265710665,4955,4955,4955,4955,0
20250226,101900,265710665,4955,4935,4955,4930,605
20250226,101800,262722965,4940,4940,4940,4940,747
20250226,101700,259032785,4940,4970,4970,4940,341
20250226,101600,257345485,4970,4985,4985,4970,3102
20250226,101500,241883930,4990,4990,4990,4990,2846
20250226,101400,227682390,4995,5010,5010,4995,1285
20250226,101300,221262000,5020,5010,5020,5010,89
20250226,101200,220816100,5020,5020,5020,5020,64
20250226,101100,220494820,5020,5020,5020,5020,0
20250226,101000,220494820,5020,5020,5020,5020,0
20250226,100900,220494820,5020,5020,5020,5020,0
20250226,100800,220494820,5020,5030,5030,5020,8
20250226,100700,220454620,5030,5030,5030,5030,0
20250226,100600,220454620,5030,5030,5030,5030,13
20250226,100500,220389230,5030,5030,5030,5030,47
20250226,100400,220152820,5030,5030,5030,5030,100
20250226,100300,219649820,5030,5030,5030,5030,0
20250226,100200,219649820,5030,5030,5030,5030,60
20250226,100100,219348020,5010,5010,5010,5010,0
20250226,100000,219348020,5010,5010,5010,5010,0
20250226,095900,219348020,5010,5010,5010,5010,200
20250226,095800,218346020,5010,5010,5010,5010,109
20250226,095700,217799930,5010,5010,5010,5010,0
20250226,095600,217799930,5010,5010,5010,5010,342
20250226,095500,216086510,5010,5030,5030,5010,42
20250226,095400,215875710,5030,5030,5030,5030,55
20250226,095300,215599060,5050,5050,5050,5050,199
20250226,095200,214594110,5050,5050,5050,5050,500
20250226,095100,212069110,5050,5050,5050,5050,10
20250226,095000,212018610,5050,5040,5050,5040,100
20250226,094900,211514110,5050,5030,5050,4995,1819
20250226,094800,202365585,5030,5020,5030,5020,861
20250226,094700,198034775,5010,5040,5040,5010,449
20250226,094600,195779285,5050,5050,5050,5050,0
20250226,094500,195779285,5050,5050,5050,5050,0
20250226,094400,195779285,5050,5050,5050,5050,4
20250226,094300,195759085,5050,5050,5050,5050,19
20250226,094200,195663135,5050,5040,5050,5040,2010
20250226,094100,185512655,5050,5050,5050,5050,0
20250226,094000,185512655,5050,5050,5050,5050,0
20250226,093900,185512655,5050,5050,5050,5050,608
20250226,093800,182442255,5050,5050,5050,5050,0
20250226,093700,182442255,5050,5050,5050,5050,1
20250226,093600,182437205,5060,5030,5060,5030,251
20250226,093500,181174645,5030,5070,5070,5030,1580
20250226,093400,173199755,5050,5050,5050,5050,200
20250226,093300,172189755,5050,5050,5050,5050,233
20250226,093200,171013105,5050,5070,5070,5050,260
20250226,093100,169700085,5070,5040,5080,5040,2393
20250226,093000,157568415,5030,5060,5070,5030,1348
20250226,092900,150759435,5060,5020,5060,5020,2277
20250226,092800,139302805,5020,5030,5030,5020,1081
20250226,092700,133875995,5030,4980,5030,4980,3379
20250226,092600,116905435,4975,4950,4975,4950,5167
20250226,092500,91314070,4950,4950,4950,4950,202
20250226,092400,90314170,4950,4965,4965,4950,11
20250226,092300,90259615,4965,4960,4965,4955,10
20250226,092200,90210020,4970,4970,4970,4970,1101
20250226,092100,84738050,4960,4945,4960,4945,2281
20250226,092000,73453510,4940,4940,4940,4940,501
20250226,091900,70978570,4950,4950,4950,4950,201
20250226,091800,69983620,4950,4950,4950,4950,0
20250226,091700,69983620,4950,4940,4950,4940,188
20250226,091600,69053515,4950,4935,4950,4935,10
20250226,091500,69004135,4935,4935,4935,4935,80
20250226,091400,68609335,4935,4935,4935,4935,30
20250226,091300,68461285,4950,4955,4955,4945,477
20250226,091200,66100145,4955,4950,4970,4950,167
20250226,091100,65273450,4970,4955,4970,4940,1068
20250226,091000,59996260,4955,4970,4970,4955,91
20250226,090900,59545090,4970,4970,4970,4965,61
20250226,090800,59242030,4925,4925,4970,4910,3284
20250226,090700,43066460,4930,4940,4940,4930,284
20250226,090600,41665120,4960,4960,4960,4960,0
20250226,090500,41665120,4960,4940,4960,4930,691
20250226,090400,38255545,4940,4960,4985,4940,491
20250226,090300,35823160,4960,4975,4980,4960,1890
20250226,090200,26434140,4975,5030,5030,4970,2051
20250226,090100,16176795,4970,4970,4980,4970,1791
20250226,090000,7271905,4970,4975,4975,4970,1257