KissMeData/071200/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,195200,41930998480,5660,5660,5660,5660,800
20250226,195100,41930998480,5660,5660,5660,5660,0
20250226,195000,41930998480,5660,5660,5660,5660,0
20250226,194900,41930998480,5660,5660,5660,5660,0
20250226,194800,41930998480,5660,5660,5660,5660,0
20250226,194700,41930998480,5660,5660,5660,5660,0
20250226,194600,41930998480,5660,5660,5660,5660,0
20250226,194500,41930998480,5660,5660,5660,5660,0
20250226,194400,41930998480,5660,5660,5660,5660,0
20250226,194300,41930998480,5660,5660,5660,5660,0
20250226,194200,41930998480,5660,5660,5660,5660,0
20250226,194100,41930998480,5660,5660,5660,5660,0
20250226,194000,41930998480,5660,5660,5660,5660,0
20250226,193900,41930998480,5660,5660,5660,5660,0
20250226,193800,41930998480,5660,5660,5660,5660,0
20250226,193700,41930998480,5660,5660,5660,5660,0
20250226,193600,41930998480,5660,5660,5660,5660,0
20250226,193500,41930998480,5660,5660,5660,5660,0
20250226,193400,41930998480,5660,5660,5660,5660,0
20250226,193300,41930998480,5660,5660,5660,5660,0
20250226,193200,41930998480,5660,5660,5660,5660,0
20250226,193100,41930998480,5660,5660,5660,5660,0
20250226,193000,41930998480,5660,5660,5660,5660,0
20250226,192900,41930998480,5660,5660,5660,5660,0
20250226,192800,41930998480,5660,5660,5660,5660,0
20250226,192700,41930998480,5660,5660,5660,5660,0
20250226,192600,41930998480,5660,5660,5660,5660,0
20250226,192500,41930998480,5660,5660,5660,5660,0
20250226,192400,41930998480,5660,5660,5660,5660,0
20250226,192300,41930998480,5660,5660,5660,5660,0
20250226,192200,41930998480,5660,5660,5660,5660,800
20250226,192100,41930998480,5660,5660,5660,5660,0
20250226,192000,41930998480,5660,5660,5660,5660,0
20250226,191900,41930998480,5660,5660,5660,5660,0
20250226,191800,41930998480,5660,5660,5660,5660,0
20250226,191700,41930998480,5660,5660,5660,5660,0
20250226,191600,41930998480,5660,5660,5660,5660,0
20250226,191500,41930998480,5660,5660,5660,5660,0
20250226,191400,41930998480,5660,5660,5660,5660,0
20250226,191300,41930998480,5660,5660,5660,5660,0
20250226,191200,41930998480,5660,5660,5660,5660,0
20250226,191100,41930998480,5660,5660,5660,5660,0
20250226,191000,41930998480,5660,5660,5660,5660,0
20250226,190900,41930998480,5660,5660,5660,5660,0
20250226,190800,41930998480,5660,5660,5660,5660,0
20250226,190700,41930998480,5660,5660,5660,5660,0
20250226,190600,41930998480,5660,5660,5660,5660,0
20250226,190500,41930998480,5660,5660,5660,5660,0
20250226,190400,41930998480,5660,5660,5660,5660,0
20250226,190300,41930998480,5660,5660,5660,5660,0
20250226,190200,41930998480,5660,5660,5660,5660,0
20250226,190100,41930998480,5660,5660,5660,5660,0
20250226,190000,41930998480,5660,5660,5660,5660,0
20250226,185900,41930998480,5660,5660,5660,5660,0
20250226,185800,41930998480,5660,5660,5660,5660,0
20250226,185700,41930998480,5660,5660,5660,5660,0
20250226,185600,41930998480,5660,5660,5660,5660,0
20250226,185500,41930998480,5660,5660,5660,5660,0
20250226,185400,41930998480,5660,5660,5660,5660,0
20250226,185300,41930998480,5660,5660,5660,5660,0
20250226,185200,41930998480,5660,5660,5660,5660,800
20250226,185100,41930998480,5660,5660,5660,5660,0
20250226,185000,41930998480,5660,5660,5660,5660,0
20250226,184900,41930998480,5660,5660,5660,5660,0
20250226,184800,41930998480,5660,5660,5660,5660,0
20250226,184700,41930998480,5660,5660,5660,5660,0
20250226,184600,41930998480,5660,5660,5660,5660,0
20250226,184500,41930998480,5660,5660,5660,5660,0
20250226,184400,41930998480,5660,5660,5660,5660,0
20250226,184300,41930998480,5660,5660,5660,5660,0
20250226,184200,41930998480,5660,5660,5660,5660,0
20250226,184100,41930998480,5660,5660,5660,5660,0
20250226,184000,41930998480,5660,5660,5660,5660,0
20250226,183900,41930998480,5660,5660,5660,5660,0
20250226,183800,41930998480,5660,5660,5660,5660,0
20250226,183700,41930998480,5660,5660,5660,5660,0
20250226,183600,41930998480,5660,5660,5660,5660,0
20250226,183500,41930998480,5660,5660,5660,5660,0
20250226,183400,41930998480,5660,5660,5660,5660,0
20250226,183300,41930998480,5660,5660,5660,5660,0
20250226,183200,41930998480,5660,5660,5660,5660,0
20250226,183100,41930998480,5660,5660,5660,5660,0
20250226,183000,41930998480,5660,5660,5660,5660,0
20250226,182900,41930998480,5660,5660,5660,5660,0
20250226,182800,41930998480,5660,5660,5660,5660,0
20250226,182700,41930998480,5660,5660,5660,5660,0
20250226,182600,41930998480,5660,5660,5660,5660,0
20250226,182500,41930998480,5660,5660,5660,5660,0
20250226,182400,41930998480,5660,5660,5660,5660,0
20250226,182300,41930998480,5660,5660,5660,5660,0
20250226,182200,41930998480,5660,5660,5660,5660,800
20250226,182100,41930998480,5660,5660,5660,5660,0
20250226,182000,41930998480,5660,5660,5660,5660,0
20250226,181900,41930998480,5660,5660,5660,5660,0
20250226,181800,41930998480,5660,5660,5660,5660,0
20250226,181700,41930998480,5660,5660,5660,5660,0
20250226,181600,41930998480,5660,5660,5660,5660,0
20250226,181500,41930998480,5660,5660,5660,5660,0
20250226,181400,41930998480,5660,5660,5660,5660,0
20250226,181300,41930998480,5660,5660,5660,5660,0
20250226,181200,41930998480,5660,5660,5660,5660,0
20250226,181100,41930998480,5660,5660,5660,5660,0
20250226,181000,41930998480,5660,5660,5660,5660,0
20250226,180900,41930998480,5660,5660,5660,5660,0
20250226,180800,41930998480,5660,5660,5660,5660,0
20250226,180700,41930998480,5660,5660,5660,5660,0
20250226,180600,41930998480,5660,5660,5660,5660,0
20250226,180500,41930998480,5660,5660,5660,5660,0
20250226,180400,41930998480,5660,5660,5660,5660,0
20250226,180300,41930998480,5660,5660,5660,5660,0
20250226,180200,41930998480,5660,5660,5660,5660,0
20250226,180100,41930998480,5660,5660,5660,5660,0
20250226,180000,41930998480,5660,5660,5660,5660,0
20250226,175900,41930998480,5660,5660,5660,5660,0
20250226,175800,41930998480,5660,5660,5660,5660,0
20250226,175700,41930998480,5660,5660,5660,5660,0
20250226,175600,41930998480,5660,5660,5660,5660,0
20250226,175500,41930998480,5660,5660,5660,5660,0
20250226,175400,41930998480,5660,5660,5660,5660,0
20250226,175300,41930998480,5660,5660,5660,5660,0
20250226,175200,41930998480,5660,5660,5660,5660,800
20250226,175100,41930998480,5660,5660,5660,5660,0
20250226,175000,41930998480,5660,5660,5660,5660,0
20250226,174900,41930998480,5660,5660,5660,5660,0
20250226,174800,41930998480,5660,5660,5660,5660,0
20250226,174700,41930998480,5660,5660,5660,5660,0
20250226,174600,41930998480,5660,5660,5660,5660,0
20250226,174500,41930998480,5660,5660,5660,5660,0
20250226,174400,41930998480,5660,5660,5660,5660,0
20250226,174300,41930998480,5660,5660,5660,5660,0
20250226,174200,41930998480,5660,5660,5660,5660,0
20250226,174100,41930998480,5660,5660,5660,5660,0
20250226,174000,41930998480,5660,5660,5660,5660,0
20250226,173900,41930998480,5660,5660,5660,5660,0
20250226,173800,41930998480,5660,5660,5660,5660,0
20250226,173700,41930998480,5660,5660,5660,5660,0
20250226,173600,41930998480,5660,5660,5660,5660,0
20250226,173500,41930998480,5660,5660,5660,5660,0
20250226,173400,41930998480,5660,5660,5660,5660,0
20250226,173300,41930998480,5660,5660,5660,5660,0
20250226,173200,41930998480,5660,5660,5660,5660,0
20250226,173100,41930998480,5660,5660,5660,5660,0
20250226,173000,41930998480,5660,5660,5660,5660,0
20250226,172900,41930998480,5660,5660,5660,5660,0
20250226,172800,41930998480,5660,5660,5660,5660,0
20250226,172700,41930998480,5660,5660,5660,5660,0
20250226,172600,41930998480,5660,5660,5660,5660,0
20250226,172500,41930998480,5660,5660,5660,5660,0
20250226,172400,41930998480,5660,5660,5660,5660,0
20250226,172300,41930998480,5660,5660,5660,5660,0
20250226,172200,41930998480,5660,5660,5660,5660,800
20250226,172100,41930998480,5660,5660,5660,5660,0
20250226,172000,41930998480,5660,5660,5660,5660,0
20250226,171900,41930998480,5660,5660,5660,5660,0
20250226,171800,41930998480,5660,5660,5660,5660,0
20250226,171700,41930998480,5660,5660,5660,5660,0
20250226,171600,41930998480,5660,5660,5660,5660,0
20250226,171500,41930998480,5660,5660,5660,5660,0
20250226,171400,41930998480,5660,5660,5660,5660,0
20250226,171300,41930998480,5660,5660,5660,5660,0
20250226,171200,41930998480,5660,5660,5660,5660,0
20250226,171100,41930998480,5660,5660,5660,5660,0
20250226,171000,41930998480,5660,5660,5660,5660,0
20250226,170900,41930998480,5660,5660,5660,5660,0
20250226,170800,41930998480,5660,5660,5660,5660,0
20250226,170700,41930998480,5660,5660,5660,5660,0
20250226,170600,41930998480,5660,5660,5660,5660,0
20250226,170500,41930998480,5660,5660,5660,5660,0
20250226,170400,41930998480,5660,5660,5660,5660,0
20250226,170300,41930998480,5660,5660,5660,5660,0
20250226,170200,41930998480,5660,5660,5660,5660,0
20250226,170100,41930998480,5660,5660,5660,5660,0
20250226,170000,41930998480,5660,5660,5660,5660,0
20250226,165900,41930998480,5660,5660,5660,5660,0
20250226,165800,41930998480,5660,5660,5660,5660,0
20250226,165700,41930998480,5660,5660,5660,5660,0
20250226,165600,41930998480,5660,5660,5660,5660,0
20250226,165500,41930998480,5660,5660,5660,5660,0
20250226,165400,41930998480,5660,5660,5660,5660,0
20250226,165300,41930998480,5660,5660,5660,5660,0
20250226,165200,41930998480,5660,5660,5660,5660,800
20250226,165100,41930998480,5660,5660,5660,5660,0
20250226,165000,41930998480,5660,5660,5660,5660,0
20250226,164900,41930998480,5660,5660,5660,5660,0
20250226,164800,41930998480,5660,5660,5660,5660,0
20250226,164700,41930998480,5660,5660,5660,5660,0
20250226,164600,41930998480,5660,5660,5660,5660,0
20250226,164500,41930998480,5660,5660,5660,5660,0
20250226,164400,41930998480,5660,5660,5660,5660,0
20250226,164300,41930998480,5660,5660,5660,5660,0
20250226,164200,41930998480,5660,5660,5660,5660,0
20250226,164100,41930998480,5660,5660,5660,5660,0
20250226,164000,41930998480,5660,5660,5660,5660,0
20250226,163900,41930998480,5660,5660,5660,5660,0
20250226,163800,41930998480,5660,5660,5660,5660,0
20250226,163700,41930998480,5660,5660,5660,5660,0
20250226,163600,41930998480,5660,5660,5660,5660,0
20250226,163500,41930998480,5660,5660,5660,5660,0
20250226,163400,41930998480,5660,5660,5660,5660,0
20250226,163300,41930998480,5660,5660,5660,5660,0
20250226,163200,41930998480,5660,5660,5660,5660,0
20250226,163100,41930998480,5660,5660,5660,5660,0
20250226,163000,41930998480,5660,5660,5660,5660,0
20250226,162900,41930998480,5660,5660,5660,5660,0
20250226,162800,41930998480,5660,5660,5660,5660,0
20250226,162700,41930998480,5660,5660,5660,5660,0
20250226,162600,41930998480,5660,5660,5660,5660,0
20250226,162500,41930998480,5660,5660,5660,5660,0
20250226,162400,41930998480,5660,5660,5660,5660,0
20250226,162300,41930998480,5660,5660,5660,5660,0
20250226,162200,41930998480,5660,5660,5660,5660,800
20250226,162100,41930998480,5660,5660,5660,5660,0
20250226,162000,41930998480,5660,5660,5660,5660,0
20250226,161900,41930998480,5660,5660,5660,5660,0
20250226,161800,41930998480,5660,5660,5660,5660,0
20250226,161700,41930998480,5660,5660,5660,5660,0
20250226,161600,41930998480,5660,5660,5660,5660,0
20250226,161500,41930998480,5660,5660,5660,5660,0
20250226,161400,41930998480,5660,5660,5660,5660,0
20250226,161300,41930998480,5660,5660,5660,5660,0
20250226,161200,41930998480,5660,5660,5660,5660,0
20250226,161100,41930998480,5660,5660,5660,5660,0
20250226,161000,41930998480,5660,5660,5660,5660,0
20250226,160900,41930998480,5660,5660,5660,5660,0
20250226,160800,41930998480,5660,5660,5660,5660,0
20250226,160700,41930998480,5660,5660,5660,5660,0
20250226,160600,41930998480,5660,5660,5660,5660,0
20250226,160500,41930998480,5660,5660,5660,5660,0
20250226,160400,41930998480,5660,5660,5660,5660,0
20250226,160300,41930998480,5660,5660,5660,5660,0
20250226,160200,41930998480,5660,5660,5660,5660,0
20250226,160100,41930998480,5660,5660,5660,5660,0
20250226,160000,41930998480,5660,5660,5660,5660,0
20250226,155900,41930998480,5660,5660,5660,5660,0
20250226,155800,41930998480,5660,5660,5660,5660,0
20250226,155700,41930998480,5660,5660,5660,5660,0
20250226,155600,41930998480,5660,5660,5660,5660,0
20250226,155500,41930998480,5660,5660,5660,5660,0
20250226,155400,41930998480,5660,5660,5660,5660,0
20250226,155300,41930998480,5660,5660,5660,5660,0
20250226,155200,41930998480,5660,5660,5660,5660,800
20250226,155100,41930998480,5660,5660,5660,5660,0
20250226,155000,41930998480,5660,5660,5660,5660,0
20250226,154900,41930998480,5660,5660,5660,5660,0
20250226,154800,41930998480,5660,5660,5660,5660,0
20250226,154700,41930998480,5660,5660,5660,5660,0
20250226,154600,41930998480,5660,5660,5660,5660,0
20250226,154500,41930998480,5660,5660,5660,5660,0
20250226,154400,41930998480,5660,5660,5660,5660,0
20250226,154300,41930998480,5660,5660,5660,5660,0
20250226,154200,41930998480,5660,5660,5660,5660,0
20250226,154100,41930998480,5660,5660,5660,5660,0
20250226,154000,41930998480,5660,5660,5660,5660,0
20250226,153900,41930998480,5660,5660,5660,5660,0
20250226,153800,41930998480,5660,5660,5660,5660,0
20250226,153700,41930998480,5660,5660,5660,5660,0
20250226,153600,41930998480,5660,5660,5660,5660,0
20250226,153500,41930998480,5660,5660,5660,5660,0
20250226,153400,41930998480,5660,5660,5660,5660,0
20250226,153300,41930998480,5660,5660,5660,5660,0
20250226,153200,41930998480,5660,5660,5660,5660,0
20250226,153100,41930998480,5660,5660,5660,5660,0
20250226,153000,41930998480,5660,5660,5660,5660,800
20250226,152900,41926470480,5660,5660,5660,5660,0
20250226,152800,41926470480,5660,5660,5660,5660,0
20250226,152700,41926470480,5660,5660,5660,5660,0
20250226,152600,41926470480,5660,5660,5660,5660,0
20250226,152500,41926470480,5660,5660,5660,5660,0
20250226,152400,41926470480,5660,5660,5660,5660,0
20250226,152300,41926470480,5660,5660,5660,5660,0
20250226,152200,41926470480,5660,5660,5660,5660,0
20250226,152100,41926470480,5660,5660,5660,5660,0
20250226,152000,41926470480,5660,5660,5660,5660,0
20250226,151900,41926470480,5660,5660,5660,5660,238
20250226,151800,41925123400,5660,5660,5660,5660,7088
20250226,151700,41885005320,5660,5660,5660,5660,317
20250226,151600,41883211100,5660,5660,5660,5660,56
20250226,151500,41882894140,5660,5660,5660,5660,23
20250226,151400,41882763960,5660,5660,5660,5660,2003
20250226,151300,41871426980,5660,5660,5660,5660,354
20250226,151200,41869423340,5660,5660,5660,5660,204
20250226,151100,41868268700,5660,5660,5660,5660,78
20250226,151000,41867827220,5660,5660,5660,5660,182
20250226,150900,41866797100,5660,5660,5660,5660,3062
20250226,150800,41849466180,5660,5660,5660,5660,116
20250226,150700,41848809620,5660,5660,5660,5660,305
20250226,150600,41847083320,5660,5660,5660,5660,1750
20250226,150500,41837178320,5660,5660,5660,5660,511
20250226,150400,41834286060,5660,5660,5660,5660,201
20250226,150300,41833148400,5660,5660,5660,5660,166
20250226,150200,41832208840,5660,5660,5660,5660,3537
20250226,150100,41812189420,5660,5660,5660,5660,415
20250226,150000,41809840520,5660,5660,5660,5660,376
20250226,145900,41807712360,5660,5660,5660,5660,8
20250226,145800,41807667080,5660,5660,5660,5660,135
20250226,145700,41806902980,5660,5660,5660,5660,976
20250226,145600,41801378820,5660,5660,5660,5660,10
20250226,145500,41801322220,5660,5660,5660,5660,160
20250226,145400,41800416620,5660,5660,5660,5660,273
20250226,145300,41798871440,5660,5660,5660,5660,67
20250226,145200,41798492220,5660,5660,5660,5660,43
20250226,145100,41798248840,5660,5660,5660,5660,1284
20250226,145000,41790981400,5660,5660,5660,5660,228
20250226,144900,41789690920,5660,5660,5660,5660,1064
20250226,144800,41783668680,5660,5660,5660,5660,381
20250226,144700,41781512220,5660,5660,5660,5660,382
20250226,144600,41779350100,5660,5660,5660,5660,503
20250226,144500,41776503120,5660,5660,5660,5660,9438
20250226,144400,41723084040,5660,5660,5660,5660,66
20250226,144300,41722710480,5660,5660,5660,5660,1318
20250226,144200,41715250600,5660,5660,5660,5660,1386
20250226,144100,41707405840,5660,5660,5660,5660,1134
20250226,144000,41700987400,5660,5660,5660,5660,5782
20250226,143900,41668261280,5660,5660,5660,5660,1480
20250226,143800,41659884480,5660,5660,5660,5660,1909
20250226,143700,41649079540,5660,5660,5660,5660,717
20250226,143600,41645021320,5660,5660,5660,5660,2637
20250226,143500,41630095900,5660,5660,5660,5660,4617
20250226,143400,41603963680,5660,5660,5660,5660,7407
20250226,143300,41562040060,5660,5660,5660,5660,24478
20250226,143200,41423494580,5660,5660,5660,5660,3695
20250226,143100,41402580880,5660,5660,5660,5660,9973
20250226,143000,41346133700,5660,5660,5660,5660,40795
20250226,142900,41115234000,5660,5570,5660,5550,580830
20250226,142800,37835649260,5580,5540,5590,5530,140947
20250226,142700,37051384300,5550,5550,5550,5550,0
20250226,142600,37051384300,5550,5540,5550,5520,7125
20250226,142500,37011867780,5540,5470,5550,5450,162998
20250226,142400,36111607670,5460,5350,5500,5350,48924
20250226,142300,35845099600,5350,5350,5350,5340,1352
20250226,142200,35837866920,5340,5370,5370,5340,6731
20250226,142100,35801838940,5370,5340,5370,5340,5218
20250226,142000,35773871370,5330,5360,5370,5330,5404
20250226,141900,35744982850,5370,5360,5370,5350,2757
20250226,141800,35730194910,5350,5350,5360,5340,6421
20250226,141700,35695831890,5350,5340,5360,5340,4593
20250226,141600,35671257270,5330,5330,5350,5320,3519
20250226,141500,35652491150,5330,5340,5350,5320,3689
20250226,141400,35632792060,5340,5360,5360,5330,7387
20250226,141300,35593339240,5360,5340,5370,5320,3214
20250226,141200,35576179280,5320,5290,5350,5290,7624
20250226,141100,35535487810,5290,5300,5330,5280,9353
20250226,141000,35485925610,5300,5320,5340,5280,4578
20250226,140900,35461569710,5330,5280,5380,5270,15076
20250226,140800,35381414300,5280,5310,5340,5270,22372
20250226,140700,35263163110,5320,5370,5370,5310,12515
20250226,140600,35196481380,5370,5330,5370,5320,5756
20250226,140500,35165743310,5330,5350,5360,5320,14031
20250226,140400,35090868790,5340,5370,5380,5340,13618
20250226,140300,35017993130,5380,5370,5380,5360,3683
20250226,140200,34998226790,5360,5410,5410,5360,5083
20250226,140100,34970873630,5410,5370,5420,5370,5465
20250226,140000,34941346860,5390,5390,5410,5370,4094
20250226,135900,34919275050,5390,5370,5400,5360,2814
20250226,135800,34904134010,5370,5390,5400,5350,9230
20250226,135700,34854575330,5390,5400,5420,5390,4435
20250226,135600,34830601620,5390,5410,5410,5370,7374
20250226,135500,34790881890,5410,5410,5420,5380,13342
20250226,135400,34718835010,5410,5350,5420,5340,21667
20250226,135300,34602240340,5350,5320,5360,5320,12999
20250226,135200,34532730440,5320,5390,5400,5310,46401
20250226,135100,34284985930,5400,5430,5430,5360,19639
20250226,135000,34179203060,5430,5440,5450,5400,8208
20250226,134900,34134702940,5450,5390,5480,5390,28651
20250226,134800,33978760960,5390,5460,5460,5390,25207
20250226,134700,33842020450,5460,5490,5500,5450,11909
20250226,134600,33776896960,5480,5470,5510,5450,16010
20250226,134500,33688985210,5480,5490,5510,5420,34376
20250226,134400,33501289120,5490,5480,5520,5470,47799
20250226,134300,33238458580,5480,5430,5480,5420,18062
20250226,134200,33140121820,5440,5440,5460,5410,25633
20250226,134100,33001010310,5450,5430,5460,5430,22450
20250226,134000,32878742850,5440,5490,5500,5430,42083
20250226,133900,32648702440,5490,5440,5510,5430,75567
20250226,133800,32234050070,5440,5470,5480,5430,62638
20250226,133700,31892177770,5470,5370,5500,5370,168714
20250226,133600,30971033040,5380,5330,5410,5320,109260
20250226,133500,30383095570,5320,5330,5330,5300,20068
20250226,133400,30276428000,5320,5280,5320,5280,39045
20250226,133300,30069344120,5280,5220,5280,5210,22389
20250226,133200,29951817390,5210,5200,5220,5200,3765
20250226,133100,29932203390,5200,5200,5210,5200,3094
20250226,133000,29916112340,5200,5200,5200,5190,2045
20250226,132900,29905483580,5200,5180,5200,5180,3702
20250226,132800,29886276200,5180,5180,5180,5170,784
20250226,132700,29882219120,5170,5170,5180,5160,1275
20250226,132600,29875627860,5170,5170,5170,5160,642
20250226,132500,29872308730,5170,5170,5180,5160,3439
20250226,132400,29854534560,5170,5170,5170,5160,358
20250226,132300,29852683740,5180,5170,5180,5160,1271
20250226,132200,29846113280,5170,5160,5180,5160,1752
20250226,132100,29837057550,5160,5160,5170,5150,444
20250226,132000,29834767210,5150,5150,5150,5150,2531
20250226,131900,29821732560,5150,5140,5150,5140,1746
20250226,131800,29812745850,5140,5150,5160,5140,3491
20250226,131700,29794794420,5150,5160,5160,5150,2162
20250226,131600,29783642440,5160,5150,5160,5150,982
20250226,131500,29778583900,5150,5160,5160,5150,3597
20250226,131400,29760047770,5160,5170,5170,5160,405
20250226,131300,29757956850,5170,5170,5180,5170,2193
20250226,131200,29746617790,5190,5190,5190,5170,4529
20250226,131100,29723138230,5200,5200,5210,5190,5451
20250226,131000,29694776740,5210,5190,5220,5180,4104
20250226,130900,29673423430,5180,5190,5200,5180,2329
20250226,130800,29661323520,5210,5190,5210,5180,4961
20250226,130700,29635560100,5190,5210,5210,5180,4934
20250226,130600,29609908870,5210,5160,5210,5150,19687
20250226,130500,29507801490,5160,5150,5160,5130,3742
20250226,130400,29488546000,5140,5150,5160,5140,2950
20250226,130300,29473371820,5140,5160,5160,5140,457
20250226,130200,29471020390,5140,5140,5170,5140,3797
20250226,130100,29451460570,5150,5140,5150,5130,8532
20250226,130000,29407625350,5130,5120,5140,5120,1682
20250226,125900,29398996580,5140,5140,5150,5120,9963
20250226,125800,29347840140,5140,5160,5170,5140,4098
20250226,125700,29326734110,5160,5170,5180,5150,5817
20250226,125600,29296729590,5170,5170,5180,5170,3532
20250226,125500,29278452700,5170,5160,5170,5150,4608
20250226,125400,29254665180,5160,5150,5170,5140,10556
20250226,125300,29200238890,5150,5120,5150,5120,4684
20250226,125200,29176194700,5120,5120,5140,5110,7169
20250226,125100,29139493140,5110,5130,5140,5100,14195
20250226,125000,29066826410,5120,5120,5140,5110,14468
20250226,124900,28992699500,5110,5170,5180,5110,38714
20250226,124800,28793838650,5170,5210,5220,5170,22038
20250226,124700,28679374730,5210,5220,5220,5190,18937
20250226,124600,28580792790,5230,5230,5260,5200,72985
20250226,124500,28198496360,5250,5240,5260,5210,26176
20250226,124400,28061198230,5240,5240,5250,5220,13995
20250226,124300,27987884450,5240,5230,5240,5220,9688
20250226,124200,27937221120,5220,5210,5230,5210,6073
20250226,124100,27905542490,5220,5190,5220,5190,3553
20250226,124000,27887033510,5190,5210,5220,5190,5000
20250226,123900,27861048700,5210,5220,5220,5210,1887
20250226,123800,27851204750,5220,5210,5220,5210,4056
20250226,123700,27830068690,5210,5210,5220,5200,3087
20250226,123600,27813975760,5210,5210,5210,5200,3883
20250226,123500,27793765510,5210,5200,5220,5190,3997
20250226,123400,27772938350,5200,5220,5220,5190,10920
20250226,123300,27716114430,5220,5190,5230,5190,14254
20250226,123200,27641808410,5200,5180,5200,5180,2165
20250226,123100,27630568890,5190,5190,5190,5160,8661
20250226,123000,27585735370,5190,5190,5200,5190,8116
20250226,122900,27543594680,5180,5230,5240,5180,15019
20250226,122800,27465376360,5230,5220,5230,5180,29121
20250226,122700,27313631720,5220,5190,5220,5180,35849
20250226,122600,27126984390,5180,5160,5190,5150,30787
20250226,122500,26967621430,5160,5120,5170,5120,13288
20250226,122400,26899178620,5130,5120,5140,5120,4349
20250226,122300,26876886880,5120,5110,5120,5100,4526
20250226,122200,26853770410,5110,5130,5130,5110,2273
20250226,122100,26842132410,5130,5120,5130,5120,690
20250226,122000,26838595200,5120,5110,5120,5110,1344
20250226,121900,26831715940,5110,5110,5130,5110,1785
20250226,121800,26822589790,5120,5130,5130,5120,2154
20250226,121700,26811561270,5130,5110,5130,5110,2122
20250226,121600,26800698600,5110,5120,5120,5110,2531
20250226,121500,26787757980,5120,5130,5130,5120,2640
20250226,121400,26774233800,5130,5120,5130,5120,1436
20250226,121300,26766880240,5130,5130,5130,5120,2373
20250226,121200,26754709350,5130,5120,5130,5120,2263
20250226,121100,26743102370,5130,5150,5150,5130,1210
20250226,121000,26736894200,5140,5140,5150,5130,2387
20250226,120900,26724622000,5140,5150,5160,5140,11507
20250226,120800,26665375020,5150,5140,5150,5140,3067
20250226,120700,26649580450,5140,5130,5150,5130,5726
20250226,120600,26620160140,5130,5130,5130,5130,1302
20250226,120500,26613480880,5130,5130,5130,5120,2668
20250226,120400,26599816890,5130,5140,5140,5110,2262
20250226,120300,26588214820,5140,5110,5140,5100,4117
20250226,120200,26567157970,5120,5130,5130,5110,1162
20250226,120100,26561209500,5130,5120,5130,5120,1428
20250226,120000,26553884170,5110,5120,5120,5110,917
20250226,115900,26549193920,5110,5110,5110,5110,2678
20250226,115800,26535509340,5110,5120,5120,5110,2121
20250226,115700,26524659920,5120,5120,5120,5120,444
20250226,115600,26522386640,5120,5140,5140,5120,3427
20250226,115500,26504792080,5130,5110,5130,5110,2034
20250226,115400,26494371040,5110,5110,5110,5100,1610
20250226,115300,26486159370,5100,5100,5110,5100,1679
20250226,115200,26477582850,5100,5100,5110,5100,1356
20250226,115100,26470665800,5100,5110,5110,5100,6761
20250226,115000,26436152220,5110,5110,5120,5100,3795
20250226,114900,26416778370,5110,5150,5150,5100,12929
20250226,114800,26350400200,5140,5130,5160,5130,14038
20250226,114700,26278131490,5140,5120,5150,5120,12855
20250226,114600,26212107840,5120,5120,5130,5120,1970
20250226,114500,26202019470,5120,5110,5120,5110,5024
20250226,114400,26176313420,5100,5110,5110,5100,994
20250226,114300,26171235670,5110,5090,5110,5080,4375
20250226,114200,26148912320,5090,5080,5090,5080,733
20250226,114100,26145186520,5080,5090,5090,5080,1009
20250226,114000,26140054340,5100,5100,5100,5090,843
20250226,113900,26135761080,5100,5090,5100,5090,992
20250226,113800,26130711230,5090,5080,5090,5080,1203
20250226,113700,26124598400,5080,5100,5100,5080,1175
20250226,113600,26118618150,5100,5100,5100,5100,309
20250226,113500,26117042250,5100,5110,5110,5090,956
20250226,113400,26112167210,5110,5080,5110,5070,3808
20250226,113300,26092771530,5080,5080,5080,5070,2564
20250226,113200,26079747280,5090,5080,5090,5070,2706
20250226,113100,26066004330,5080,5090,5090,5070,2973
20250226,113000,26050909020,5080,5100,5100,5080,7909
20250226,112900,26010693810,5100,5110,5110,5100,1463
20250226,112800,26003221350,5120,5110,5120,5100,1457
20250226,112700,25995781610,5110,5100,5110,5100,1766
20250226,112600,25986768660,5100,5100,5100,5080,3131
20250226,112500,25970837450,5090,5100,5110,5090,7220
20250226,112400,25934061940,5100,5110,5120,5100,2456
20250226,112300,25921522350,5110,5100,5120,5100,4184
20250226,112200,25900162680,5110,5110,5120,5100,1107
20250226,112100,25894506670,5110,5110,5120,5110,1358
20250226,112000,25887567140,5120,5110,5120,5110,570
20250226,111900,25884651680,5110,5110,5120,5110,1533
20250226,111800,25876816120,5120,5120,5120,5110,216
20250226,111700,25875712190,5110,5100,5120,5100,2625
20250226,111600,25862310230,5110,5110,5120,5100,7677
20250226,111500,25823121620,5110,5120,5120,5110,3448
20250226,111400,25805501940,5120,5140,5140,5110,5301
20250226,111300,25778358210,5140,5140,5140,5120,2084
20250226,111200,25767660610,5140,5140,5140,5120,3427
20250226,111100,25750080260,5120,5120,5130,5120,3891
20250226,111000,25730131920,5120,5120,5130,5110,4468
20250226,110900,25707248680,5120,5120,5120,5110,2180
20250226,110800,25696101990,5120,5110,5120,5110,1466
20250226,110700,25688597080,5100,5100,5110,5100,4658
20250226,110600,25664808710,5100,5130,5140,5100,18630
20250226,110500,25569399920,5120,5110,5130,5110,9982
20250226,110400,25518252310,5120,5120,5120,5110,5575
20250226,110300,25489750310,5110,5130,5140,5110,17341
20250226,110200,25400819440,5140,5120,5160,5110,37799
20250226,110100,25206610650,5110,5090,5120,5090,11481
20250226,110000,25147988310,5100,5090,5100,5090,3040
20250226,105900,25132486340,5090,5080,5090,5070,6367
20250226,105800,25100149850,5080,5120,5120,5080,13929
20250226,105700,25029110250,5120,5120,5120,5110,3265
20250226,105600,25012401590,5120,5110,5130,5110,7345
20250226,105500,24974794200,5120,5100,5120,5100,7723
20250226,105400,24935317840,5100,5090,5110,5090,3944
20250226,105300,24915206740,5100,5110,5110,5080,10058
20250226,105200,24863923770,5110,5120,5140,5100,20755
20250226,105100,24757732670,5120,5100,5130,5070,33771
20250226,105000,24585162780,5100,5040,5100,5030,15074
20250226,104900,24508790680,5040,5030,5040,5020,1869
20250226,104800,24499384440,5050,5050,5050,5030,3891
20250226,104700,24479780720,5040,5030,5040,5030,5112
20250226,104600,24454060120,5030,5030,5050,5030,5035
20250226,104500,24428715550,5030,5020,5050,5020,2482
20250226,104400,24416224120,5020,5030,5050,5000,18894
20250226,104300,24321425270,5040,5070,5070,5040,5960
20250226,104200,24291337080,5070,5060,5090,5050,6236
20250226,104100,24259735310,5060,5100,5100,5060,12272
20250226,104000,24197333010,5100,5100,5110,5090,9653
20250226,103900,24148111000,5100,5090,5100,5080,7630
20250226,103800,24109252830,5090,5070,5090,5060,5408
20250226,103700,24081787480,5070,5100,5110,5060,17793
20250226,103600,23991174220,5090,5060,5100,5030,22851
20250226,103500,23875034150,5040,5020,5060,5010,16740
20250226,103400,23790747290,5020,5020,5030,5010,10594
20250226,103300,23737602530,5020,5040,5040,5020,5989
20250226,103200,23707504810,5040,5040,5060,5030,5171
20250226,103100,23681410150,5060,5050,5060,5040,4407
20250226,103000,23659139770,5060,5030,5060,5020,6508
20250226,102900,23626343550,5040,5020,5040,5010,8998
20250226,102800,23581141440,5030,5040,5050,5030,7836
20250226,102700,23541684810,5040,5040,5040,4985,75199
20250226,102600,23165060150,5040,5080,5080,5040,21190
20250226,102500,23057916260,5090,5100,5100,5080,7011
20250226,102400,23022251710,5090,5100,5110,5090,3522
20250226,102300,23004288790,5090,5100,5100,5080,2289
20250226,102200,22992645540,5110,5110,5110,5090,3100
20250226,102100,22976850020,5100,5120,5130,5100,7882
20250226,102000,22936522740,5120,5090,5120,5090,5688
20250226,101900,22907495680,5090,5080,5100,5070,7552
20250226,101800,22869078720,5070,5100,5110,5070,17917
20250226,101700,22777837500,5090,5080,5120,5080,30481
20250226,101600,22622570350,5080,5080,5090,5070,11022
20250226,101500,22566593920,5090,5080,5090,5060,19417
20250226,101400,22468084430,5070,5080,5110,5070,29519
20250226,101300,22317870490,5090,5090,5140,5060,61279
20250226,101200,22006457270,5090,5170,5180,5090,68087
20250226,101100,21657491080,5170,5180,5210,5170,6837
20250226,101000,21621995290,5180,5230,5230,5160,44318
20250226,100900,21391917910,5230,5230,5240,5220,1945
20250226,100800,21381747130,5230,5250,5250,5220,7448
20250226,100700,21342792770,5250,5260,5270,5250,3947
20250226,100600,21322039320,5260,5220,5270,5220,6206
20250226,100500,21289498470,5220,5220,5240,5220,11060
20250226,100400,21231686990,5230,5220,5240,5210,11802
20250226,100300,21170075080,5220,5240,5250,5210,19441
20250226,100200,21068400320,5240,5290,5290,5240,21498
20250226,100100,20955206620,5290,5310,5320,5290,4484
20250226,100000,20931451800,5310,5300,5310,5300,2831
20250226,095900,20916430240,5300,5320,5320,5300,3635
20250226,095800,20897136340,5320,5330,5330,5310,2901
20250226,095700,20881709690,5330,5330,5350,5310,5316
20250226,095600,20853424140,5340,5310,5350,5310,2426
20250226,095500,20840502820,5310,5360,5380,5310,25231
20250226,095400,20705483690,5350,5340,5360,5310,4165
20250226,095300,20683239830,5340,5300,5350,5290,4140
20250226,095200,20661201480,5310,5330,5340,5300,5663
20250226,095100,20631096530,5320,5270,5350,5260,23272
20250226,095000,20507662600,5270,5290,5300,5260,12230
20250226,094900,20443167130,5300,5290,5300,5270,11290
20250226,094800,20383486180,5300,5330,5330,5280,8640
20250226,094700,20337707380,5320,5330,5340,5300,8581
20250226,094600,20292092070,5330,5290,5340,5280,6291
20250226,094500,20258740840,5290,5320,5350,5290,13463
20250226,094400,20187178330,5320,5370,5370,5320,6351
20250226,094300,20153304560,5360,5360,5370,5320,14021
20250226,094200,20078335160,5360,5400,5410,5360,18026
20250226,094100,19981207090,5400,5420,5420,5400,11842
20250226,094000,19917165930,5420,5380,5460,5380,68118
20250226,093900,19546546670,5390,5300,5400,5290,37332
20250226,093800,19346580370,5320,5310,5320,5280,13562
20250226,093700,19274645450,5300,5300,5320,5290,7390
20250226,093600,19235458760,5300,5290,5300,5260,14658
20250226,093500,19158083740,5290,5350,5360,5290,26992
20250226,093400,19014158960,5340,5270,5350,5260,27939
20250226,093300,18866265540,5270,5280,5320,5270,31048
20250226,093200,18701961590,5280,5360,5360,5270,36649
20250226,093100,18507116040,5360,5430,5430,5310,57229
20250226,093000,18200098450,5430,5450,5480,5430,15645
20250226,092900,18114896550,5440,5450,5450,5420,8636
20250226,092800,18067970800,5450,5430,5450,5410,18912
20250226,092700,17965377280,5420,5500,5500,5410,39593
20250226,092600,17749219770,5500,5510,5520,5480,30705
20250226,092500,17580319780,5510,5510,5530,5470,60555
20250226,092400,17246961810,5510,5420,5510,5360,101066
20250226,092300,16696291310,5420,5460,5470,5420,40737
20250226,092200,16475032830,5470,5440,5480,5370,108185
20250226,092100,15889082580,5450,5350,5450,5340,66497
20250226,092000,15529896300,5340,5470,5500,5330,98441
20250226,091900,14997473020,5500,5520,5550,5470,154576
20250226,091800,14143285250,5500,5490,5550,5420,304546
20250226,091700,12464508500,5500,5290,5500,5270,236860
20250226,091600,11185608160,5290,5350,5400,5260,144773
20250226,091500,10413228990,5340,5230,5360,5190,123348
20250226,091400,9761493900,5220,5200,5250,5170,48313
20250226,091300,9509441940,5200,5180,5240,5140,60255
20250226,091200,9197421230,5180,5270,5280,5180,82200
20250226,091100,8767593950,5270,5370,5380,5230,111413
20250226,091000,8176041210,5370,5270,5390,5210,173190
20250226,090900,7260480460,5270,5200,5430,5180,349666
20250226,090800,5403254670,5190,5120,5250,5050,258938
20250226,090700,4063014260,5120,5050,5170,5020,253689
20250226,090600,2771130960,5050,5050,5050,5050,0
20250226,090500,2771130960,5050,5050,5050,5050,0
20250226,090400,2771130960,5050,4900,5050,4890,147560
20250226,090300,2034833640,4910,4890,4950,4815,84542
20250226,090200,1621421355,4890,4735,4980,4720,202574
20250226,090100,632516065,4735,4650,4790,4615,80443
20250226,090000,252143335,4650,4595,4700,4545,54663