KissMeData/105840/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,201600,1093715170,7780,7780,7780,7780,1919
20250226,201500,1093715170,7780,7780,7780,7780,0
20250226,201400,1093715170,7780,7780,7780,7780,0
20250226,201300,1093715170,7780,7780,7780,7780,0
20250226,201200,1093715170,7780,7780,7780,7780,0
20250226,201100,1093715170,7780,7780,7780,7780,0
20250226,201000,1093715170,7780,7780,7780,7780,0
20250226,200900,1093715170,7780,7780,7780,7780,0
20250226,200800,1093715170,7780,7780,7780,7780,0
20250226,200700,1093715170,7780,7780,7780,7780,0
20250226,200600,1093715170,7780,7780,7780,7780,0
20250226,200500,1093715170,7780,7780,7780,7780,0
20250226,200400,1093715170,7780,7780,7780,7780,0
20250226,200300,1093715170,7780,7780,7780,7780,0
20250226,200200,1093715170,7780,7780,7780,7780,0
20250226,200100,1093715170,7780,7780,7780,7780,0
20250226,200000,1093715170,7780,7780,7780,7780,0
20250226,195900,1093715170,7780,7780,7780,7780,0
20250226,195800,1093715170,7780,7780,7780,7780,0
20250226,195700,1093715170,7780,7780,7780,7780,0
20250226,195600,1093715170,7780,7780,7780,7780,0
20250226,195500,1093715170,7780,7780,7780,7780,0
20250226,195400,1093715170,7780,7780,7780,7780,0
20250226,195300,1093715170,7780,7780,7780,7780,0
20250226,195200,1093715170,7780,7780,7780,7780,0
20250226,195100,1093715170,7780,7780,7780,7780,0
20250226,195000,1093715170,7780,7780,7780,7780,0
20250226,194900,1093715170,7780,7780,7780,7780,0
20250226,194800,1093715170,7780,7780,7780,7780,0
20250226,194700,1093715170,7780,7780,7780,7780,0
20250226,194600,1093715170,7780,7780,7780,7780,1919
20250226,194500,1093715170,7780,7780,7780,7780,0
20250226,194400,1093715170,7780,7780,7780,7780,0
20250226,194300,1093715170,7780,7780,7780,7780,0
20250226,194200,1093715170,7780,7780,7780,7780,0
20250226,194100,1093715170,7780,7780,7780,7780,0
20250226,194000,1093715170,7780,7780,7780,7780,0
20250226,193900,1093715170,7780,7780,7780,7780,0
20250226,193800,1093715170,7780,7780,7780,7780,0
20250226,193700,1093715170,7780,7780,7780,7780,0
20250226,193600,1093715170,7780,7780,7780,7780,0
20250226,193500,1093715170,7780,7780,7780,7780,0
20250226,193400,1093715170,7780,7780,7780,7780,0
20250226,193300,1093715170,7780,7780,7780,7780,0
20250226,193200,1093715170,7780,7780,7780,7780,0
20250226,193100,1093715170,7780,7780,7780,7780,0
20250226,193000,1093715170,7780,7780,7780,7780,0
20250226,192900,1093715170,7780,7780,7780,7780,0
20250226,192800,1093715170,7780,7780,7780,7780,0
20250226,192700,1093715170,7780,7780,7780,7780,0
20250226,192600,1093715170,7780,7780,7780,7780,0
20250226,192500,1093715170,7780,7780,7780,7780,0
20250226,192400,1093715170,7780,7780,7780,7780,0
20250226,192300,1093715170,7780,7780,7780,7780,0
20250226,192200,1093715170,7780,7780,7780,7780,0
20250226,192100,1093715170,7780,7780,7780,7780,0
20250226,192000,1093715170,7780,7780,7780,7780,0
20250226,191900,1093715170,7780,7780,7780,7780,0
20250226,191800,1093715170,7780,7780,7780,7780,0
20250226,191700,1093715170,7780,7780,7780,7780,0
20250226,191600,1093715170,7780,7780,7780,7780,1919
20250226,191500,1093715170,7780,7780,7780,7780,0
20250226,191400,1093715170,7780,7780,7780,7780,0
20250226,191300,1093715170,7780,7780,7780,7780,0
20250226,191200,1093715170,7780,7780,7780,7780,0
20250226,191100,1093715170,7780,7780,7780,7780,0
20250226,191000,1093715170,7780,7780,7780,7780,0
20250226,190900,1093715170,7780,7780,7780,7780,0
20250226,190800,1093715170,7780,7780,7780,7780,0
20250226,190700,1093715170,7780,7780,7780,7780,0
20250226,190600,1093715170,7780,7780,7780,7780,0
20250226,190500,1093715170,7780,7780,7780,7780,0
20250226,190400,1093715170,7780,7780,7780,7780,0
20250226,190300,1093715170,7780,7780,7780,7780,0
20250226,190200,1093715170,7780,7780,7780,7780,0
20250226,190100,1093715170,7780,7780,7780,7780,0
20250226,190000,1093715170,7780,7780,7780,7780,0
20250226,185900,1093715170,7780,7780,7780,7780,0
20250226,185800,1093715170,7780,7780,7780,7780,0
20250226,185700,1093715170,7780,7780,7780,7780,0
20250226,185600,1093715170,7780,7780,7780,7780,0
20250226,185500,1093715170,7780,7780,7780,7780,0
20250226,185400,1093715170,7780,7780,7780,7780,0
20250226,185300,1093715170,7780,7780,7780,7780,0
20250226,185200,1093715170,7780,7780,7780,7780,0
20250226,185100,1093715170,7780,7780,7780,7780,0
20250226,185000,1093715170,7780,7780,7780,7780,0
20250226,184900,1093715170,7780,7780,7780,7780,0
20250226,184800,1093715170,7780,7780,7780,7780,0
20250226,184700,1093715170,7780,7780,7780,7780,0
20250226,184600,1093715170,7780,7780,7780,7780,1919
20250226,184500,1093715170,7780,7780,7780,7780,0
20250226,184400,1093715170,7780,7780,7780,7780,0
20250226,184300,1093715170,7780,7780,7780,7780,0
20250226,184200,1093715170,7780,7780,7780,7780,0
20250226,184100,1093715170,7780,7780,7780,7780,0
20250226,184000,1093715170,7780,7780,7780,7780,0
20250226,183900,1093715170,7780,7780,7780,7780,0
20250226,183800,1093715170,7780,7780,7780,7780,0
20250226,183700,1093715170,7780,7780,7780,7780,0
20250226,183600,1093715170,7780,7780,7780,7780,0
20250226,183500,1093715170,7780,7780,7780,7780,0
20250226,183400,1093715170,7780,7780,7780,7780,0
20250226,183300,1093715170,7780,7780,7780,7780,0
20250226,183200,1093715170,7780,7780,7780,7780,0
20250226,183100,1093715170,7780,7780,7780,7780,0
20250226,183000,1093715170,7780,7780,7780,7780,0
20250226,182900,1093715170,7780,7780,7780,7780,0
20250226,182800,1093715170,7780,7780,7780,7780,0
20250226,182700,1093715170,7780,7780,7780,7780,0
20250226,182600,1093715170,7780,7780,7780,7780,0
20250226,182500,1093715170,7780,7780,7780,7780,0
20250226,182400,1093715170,7780,7780,7780,7780,0
20250226,182300,1093715170,7780,7780,7780,7780,0
20250226,182200,1093715170,7780,7780,7780,7780,0
20250226,182100,1093715170,7780,7780,7780,7780,0
20250226,182000,1093715170,7780,7780,7780,7780,0
20250226,181900,1093715170,7780,7780,7780,7780,0
20250226,181800,1093715170,7780,7780,7780,7780,0
20250226,181700,1093715170,7780,7780,7780,7780,0
20250226,181600,1093715170,7780,7780,7780,7780,1919
20250226,181500,1093715170,7780,7780,7780,7780,0
20250226,181400,1093715170,7780,7780,7780,7780,0
20250226,181300,1093715170,7780,7780,7780,7780,0
20250226,181200,1093715170,7780,7780,7780,7780,0
20250226,181100,1093715170,7780,7780,7780,7780,0
20250226,181000,1093715170,7780,7780,7780,7780,0
20250226,180900,1093715170,7780,7780,7780,7780,0
20250226,180800,1093715170,7780,7780,7780,7780,0
20250226,180700,1093715170,7780,7780,7780,7780,0
20250226,180600,1093715170,7780,7780,7780,7780,0
20250226,180500,1093715170,7780,7780,7780,7780,0
20250226,180400,1093715170,7780,7780,7780,7780,0
20250226,180300,1093715170,7780,7780,7780,7780,0
20250226,180200,1093715170,7780,7780,7780,7780,0
20250226,180100,1093715170,7780,7780,7780,7780,0
20250226,180000,1093715170,7780,7780,7780,7780,0
20250226,175900,1093715170,7780,7780,7780,7780,0
20250226,175800,1093715170,7780,7780,7780,7780,0
20250226,175700,1093715170,7780,7780,7780,7780,0
20250226,175600,1093715170,7780,7780,7780,7780,0
20250226,175500,1093715170,7780,7780,7780,7780,0
20250226,175400,1093715170,7780,7780,7780,7780,0
20250226,175300,1093715170,7780,7780,7780,7780,0
20250226,175200,1093715170,7780,7780,7780,7780,0
20250226,175100,1093715170,7780,7780,7780,7780,0
20250226,175000,1093715170,7780,7780,7780,7780,0
20250226,174900,1093715170,7780,7780,7780,7780,0
20250226,174800,1093715170,7780,7780,7780,7780,0
20250226,174700,1093715170,7780,7780,7780,7780,0
20250226,174600,1093715170,7780,7780,7780,7780,1919
20250226,174500,1093715170,7780,7780,7780,7780,0
20250226,174400,1093715170,7780,7780,7780,7780,0
20250226,174300,1093715170,7780,7780,7780,7780,0
20250226,174200,1093715170,7780,7780,7780,7780,0
20250226,174100,1093715170,7780,7780,7780,7780,0
20250226,174000,1093715170,7780,7780,7780,7780,0
20250226,173900,1093715170,7780,7780,7780,7780,0
20250226,173800,1093715170,7780,7780,7780,7780,0
20250226,173700,1093715170,7780,7780,7780,7780,0
20250226,173600,1093715170,7780,7780,7780,7780,0
20250226,173500,1093715170,7780,7780,7780,7780,0
20250226,173400,1093715170,7780,7780,7780,7780,0
20250226,173300,1093715170,7780,7780,7780,7780,0
20250226,173200,1093715170,7780,7780,7780,7780,0
20250226,173100,1093715170,7780,7780,7780,7780,0
20250226,173000,1093715170,7780,7780,7780,7780,0
20250226,172900,1093715170,7780,7780,7780,7780,0
20250226,172800,1093715170,7780,7780,7780,7780,0
20250226,172700,1093715170,7780,7780,7780,7780,0
20250226,172600,1093715170,7780,7780,7780,7780,0
20250226,172500,1093715170,7780,7780,7780,7780,0
20250226,172400,1093715170,7780,7780,7780,7780,0
20250226,172300,1093715170,7780,7780,7780,7780,0
20250226,172200,1093715170,7780,7780,7780,7780,0
20250226,172100,1093715170,7780,7780,7780,7780,0
20250226,172000,1093715170,7780,7780,7780,7780,0
20250226,171900,1093715170,7780,7780,7780,7780,0
20250226,171800,1093715170,7780,7780,7780,7780,0
20250226,171700,1093715170,7780,7780,7780,7780,0
20250226,171600,1093715170,7780,7780,7780,7780,1919
20250226,171500,1093715170,7780,7780,7780,7780,0
20250226,171400,1093715170,7780,7780,7780,7780,0
20250226,171300,1093715170,7780,7780,7780,7780,0
20250226,171200,1093715170,7780,7780,7780,7780,0
20250226,171100,1093715170,7780,7780,7780,7780,0
20250226,171000,1093715170,7780,7780,7780,7780,0
20250226,170900,1093715170,7780,7780,7780,7780,0
20250226,170800,1093715170,7780,7780,7780,7780,0
20250226,170700,1093715170,7780,7780,7780,7780,0
20250226,170600,1093715170,7780,7780,7780,7780,0
20250226,170500,1093715170,7780,7780,7780,7780,0
20250226,170400,1093715170,7780,7780,7780,7780,0
20250226,170300,1093715170,7780,7780,7780,7780,0
20250226,170200,1093715170,7780,7780,7780,7780,0
20250226,170100,1093715170,7780,7780,7780,7780,0
20250226,170000,1093715170,7780,7780,7780,7780,0
20250226,165900,1093715170,7780,7780,7780,7780,0
20250226,165800,1093715170,7780,7780,7780,7780,0
20250226,165700,1093715170,7780,7780,7780,7780,0
20250226,165600,1093715170,7780,7780,7780,7780,0
20250226,165500,1093715170,7780,7780,7780,7780,0
20250226,165400,1093715170,7780,7780,7780,7780,0
20250226,165300,1093715170,7780,7780,7780,7780,0
20250226,165200,1093715170,7780,7780,7780,7780,0
20250226,165100,1093715170,7780,7780,7780,7780,0
20250226,165000,1093715170,7780,7780,7780,7780,0
20250226,164900,1093715170,7780,7780,7780,7780,0
20250226,164800,1093715170,7780,7780,7780,7780,0
20250226,164700,1093715170,7780,7780,7780,7780,0
20250226,164600,1093715170,7780,7780,7780,7780,1919
20250226,164500,1093715170,7780,7780,7780,7780,0
20250226,164400,1093715170,7780,7780,7780,7780,0
20250226,164300,1093715170,7780,7780,7780,7780,0
20250226,164200,1093715170,7780,7780,7780,7780,0
20250226,164100,1093715170,7780,7780,7780,7780,0
20250226,164000,1093715170,7780,7780,7780,7780,0
20250226,163900,1093715170,7780,7780,7780,7780,0
20250226,163800,1093715170,7780,7780,7780,7780,0
20250226,163700,1093715170,7780,7780,7780,7780,0
20250226,163600,1093715170,7780,7780,7780,7780,0
20250226,163500,1093715170,7780,7780,7780,7780,0
20250226,163400,1093715170,7780,7780,7780,7780,0
20250226,163300,1093715170,7780,7780,7780,7780,0
20250226,163200,1093715170,7780,7780,7780,7780,0
20250226,163100,1093715170,7780,7780,7780,7780,0
20250226,163000,1093715170,7780,7780,7780,7780,0
20250226,162900,1093715170,7780,7780,7780,7780,0
20250226,162800,1093715170,7780,7780,7780,7780,0
20250226,162700,1093715170,7780,7780,7780,7780,0
20250226,162600,1093715170,7780,7780,7780,7780,0
20250226,162500,1093715170,7780,7780,7780,7780,0
20250226,162400,1093715170,7780,7780,7780,7780,0
20250226,162300,1093715170,7780,7780,7780,7780,0
20250226,162200,1093715170,7780,7780,7780,7780,0
20250226,162100,1093715170,7780,7780,7780,7780,0
20250226,162000,1093715170,7780,7780,7780,7780,0
20250226,161900,1093715170,7780,7780,7780,7780,0
20250226,161800,1093715170,7780,7780,7780,7780,0
20250226,161700,1093715170,7780,7780,7780,7780,0
20250226,161600,1093715170,7780,7780,7780,7780,1919
20250226,161500,1093715170,7780,7780,7780,7780,0
20250226,161400,1093715170,7780,7780,7780,7780,0
20250226,161300,1093715170,7780,7780,7780,7780,0
20250226,161200,1093715170,7780,7780,7780,7780,0
20250226,161100,1093715170,7780,7780,7780,7780,0
20250226,161000,1093715170,7780,7780,7780,7780,0
20250226,160900,1093715170,7780,7780,7780,7780,0
20250226,160800,1093715170,7780,7780,7780,7780,0
20250226,160700,1093715170,7780,7780,7780,7780,0
20250226,160600,1093715170,7780,7780,7780,7780,0
20250226,160500,1093715170,7780,7780,7780,7780,0
20250226,160400,1093715170,7780,7780,7780,7780,0
20250226,160300,1093715170,7780,7780,7780,7780,0
20250226,160200,1093715170,7780,7780,7780,7780,0
20250226,160100,1093715170,7780,7780,7780,7780,0
20250226,160000,1093715170,7780,7780,7780,7780,0
20250226,155900,1093715170,7780,7780,7780,7780,0
20250226,155800,1093715170,7780,7780,7780,7780,0
20250226,155700,1093715170,7780,7780,7780,7780,0
20250226,155600,1093715170,7780,7780,7780,7780,0
20250226,155500,1093715170,7780,7780,7780,7780,0
20250226,155400,1093715170,7780,7780,7780,7780,0
20250226,155300,1093715170,7780,7780,7780,7780,0
20250226,155200,1093715170,7780,7780,7780,7780,0
20250226,155100,1093715170,7780,7780,7780,7780,0
20250226,155000,1093715170,7780,7780,7780,7780,0
20250226,154900,1093715170,7780,7780,7780,7780,0
20250226,154800,1093715170,7780,7780,7780,7780,0
20250226,154700,1093715170,7780,7780,7780,7780,0
20250226,154600,1093715170,7780,7780,7780,7780,1919
20250226,154500,1093715170,7780,7780,7780,7780,0
20250226,154400,1093715170,7780,7780,7780,7780,0
20250226,154300,1093715170,7780,7780,7780,7780,0
20250226,154200,1093715170,7780,7780,7780,7780,0
20250226,154100,1093715170,7780,7780,7780,7780,0
20250226,154000,1093715170,7780,7780,7780,7780,0
20250226,153900,1093715170,7780,7780,7780,7780,0
20250226,153800,1093715170,7780,7780,7780,7780,0
20250226,153700,1093715170,7780,7780,7780,7780,0
20250226,153600,1093715170,7780,7780,7780,7780,0
20250226,153500,1093715170,7780,7780,7780,7780,0
20250226,153400,1093715170,7780,7780,7780,7780,0
20250226,153300,1093715170,7780,7780,7780,7780,0
20250226,153200,1093715170,7780,7780,7780,7780,0
20250226,153100,1093715170,7780,7780,7780,7780,0
20250226,153000,1093715170,7780,7780,7780,7780,1919
20250226,152900,1078785350,7800,7800,7800,7800,0
20250226,152800,1078785350,7800,7800,7800,7800,0
20250226,152700,1078785350,7800,7800,7800,7800,0
20250226,152600,1078785350,7800,7800,7800,7800,0
20250226,152500,1078785350,7800,7800,7800,7800,0
20250226,152400,1078785350,7800,7800,7800,7800,0
20250226,152300,1078785350,7800,7800,7800,7800,0
20250226,152200,1078785350,7800,7800,7800,7800,0
20250226,152100,1078785350,7800,7800,7800,7800,0
20250226,152000,1078785350,7800,7800,7800,7800,0
20250226,151900,1078785350,7800,7800,7800,7800,27
20250226,151800,1078574750,7810,7790,7810,7790,411
20250226,151700,1075366940,7790,7790,7810,7790,350
20250226,151600,1072639020,7790,7790,7790,7790,284
20250226,151500,1070426660,7810,7810,7820,7790,1573
20250226,151400,1058155120,7800,7790,7800,7790,779
20250226,151300,1052081980,7790,7800,7800,7790,125
20250226,151200,1051108210,7800,7790,7800,7790,228
20250226,151100,1049331080,7790,7790,7790,7790,100
20250226,151000,1048552080,7790,7780,7790,7780,522
20250226,150900,1044485860,7780,7790,7790,7780,82
20250226,150800,1043847200,7800,7780,7800,7780,375
20250226,150700,1040923490,7790,7780,7790,7780,3017
20250226,150600,1017443220,7780,7780,7780,7780,120
20250226,150500,1016509620,7780,7780,7780,7780,149
20250226,150400,1015350400,7780,7800,7800,7780,244
20250226,150300,1013448290,7780,7770,7790,7770,422
20250226,150200,1010162290,7780,7780,7780,7780,118
20250226,150100,1009244250,7780,7780,7780,7780,94
20250226,150000,1008512930,7790,7790,7790,7780,189
20250226,145900,1007041670,7790,7790,7790,7780,595
20250226,145800,1002407610,7780,7780,7780,7780,123
20250226,145700,1001450670,7780,7790,7790,7780,313
20250226,145600,999012560,7780,7780,7780,7780,576
20250226,145500,994531280,7780,7770,7780,7770,183
20250226,145400,993108770,7770,7770,7770,7770,87
20250226,145300,992432780,7780,7770,7780,7770,329
20250226,145200,989875250,7770,7770,7770,7770,102
20250226,145100,989082710,7770,7770,7770,7770,1
20250226,145000,989074940,7780,7760,7780,7760,1332
20250226,144900,978714810,7750,7750,7750,7750,225
20250226,144800,976971060,7750,7750,7750,7750,195
20250226,144700,975459810,7750,7760,7760,7750,18
20250226,144600,975320300,7760,7760,7780,7750,112
20250226,144500,974452210,7750,7750,7750,7750,24
20250226,144400,974266210,7750,7750,7750,7750,95
20250226,144300,973529960,7750,7760,7760,7750,120
20250226,144200,972599670,7750,7750,7750,7750,211
20250226,144100,970964420,7750,7750,7750,7750,237
20250226,144000,969127670,7750,7750,7750,7750,17
20250226,143900,968995920,7750,7750,7750,7750,211
20250226,143800,967360670,7750,7760,7760,7750,125
20250226,143700,966391610,7750,7750,7750,7750,175
20250226,143600,965035360,7750,7740,7750,7740,101
20250226,143500,964253380,7750,7740,7750,7740,410
20250226,143400,961078670,7740,7740,7750,7740,113
20250226,143300,960204000,7740,7740,7750,7740,93
20250226,143200,959484170,7740,7740,7740,7740,337
20250226,143100,956875790,7740,7740,7740,7740,102
20250226,143000,956086310,7750,7750,7750,7750,2
20250226,142900,956070810,7740,7740,7740,7740,92
20250226,142800,955358730,7730,7730,7750,7730,364
20250226,142700,952542970,7730,7740,7740,7730,243
20250226,142600,950662220,7740,7730,7740,7730,18
20250226,142500,950523070,7730,7730,7740,7720,461
20250226,142400,946960280,7720,7720,7720,7720,256
20250226,142300,944983960,7710,7710,7710,7710,236
20250226,142200,943164400,7710,7710,7710,7710,16
20250226,142100,943041040,7710,7710,7720,7710,208
20250226,142000,941437350,7710,7720,7720,7710,85
20250226,141900,940781990,7720,7710,7720,7710,44
20250226,141800,940442480,7720,7710,7720,7700,325
20250226,141700,937937470,7710,7710,7710,7710,41
20250226,141600,937621360,7710,7700,7710,7700,177
20250226,141500,936258450,7700,7700,7710,7700,113
20250226,141400,935388200,7710,7710,7720,7700,304
20250226,141300,933047340,7700,7710,7710,7700,209
20250226,141200,931436740,7710,7710,7710,7710,16
20250226,141100,931313380,7710,7710,7710,7710,355
20250226,141000,928576330,7710,7710,7710,7700,171
20250226,140900,927258950,7710,7700,7710,7700,306
20250226,140800,924899950,7700,7700,7700,7700,91
20250226,140700,924199250,7710,7700,7710,7700,371
20250226,140600,921342540,7700,7700,7700,7700,6
20250226,140500,921296340,7710,7710,7710,7710,100
20250226,140400,920525340,7710,7710,7710,7710,97
20250226,140300,919777470,7710,7700,7710,7700,109
20250226,140200,918937780,7710,7700,7710,7700,284
20250226,140100,916750970,7710,7700,7710,7700,206
20250226,140000,915164680,7710,7700,7710,7700,311
20250226,135900,912769970,7700,7700,7700,7700,149
20250226,135800,911622670,7700,7710,7710,7700,316
20250226,135700,909189420,7700,7700,7710,7700,295
20250226,135600,906917910,7700,7710,7710,7700,827
20250226,135500,900549510,7710,7710,7720,7710,1460
20250226,135400,889292410,7710,7710,7710,7710,1270
20250226,135300,879500710,7710,7710,7710,7710,213
20250226,135200,877858480,7710,7720,7720,7710,100
20250226,135100,877087280,7720,7720,7720,7710,129
20250226,135000,876091570,7710,7710,7710,7710,304
20250226,134900,873747730,7710,7710,7720,7710,24
20250226,134800,873562680,7720,7710,7720,7710,134
20250226,134700,872528540,7710,7720,7720,7710,92
20250226,134600,871819040,7710,7710,7710,7710,209
20250226,134500,870207650,7710,7720,7720,7710,216
20250226,134400,868541010,7720,7720,7720,7720,1
20250226,134300,868533290,7720,7730,7730,7720,357
20250226,134200,865775420,7730,7720,7730,7720,362
20250226,134100,862978600,7720,7710,7720,7710,149
20250226,134000,861828490,7710,7710,7710,7710,80
20250226,133900,861211690,7720,7720,7720,7720,134
20250226,133800,860177210,7720,7720,7730,7720,174
20250226,133700,858833880,7720,7720,7720,7720,96
20250226,133600,858092760,7720,7720,7720,7720,274
20250226,133500,855977480,7720,7720,7720,7720,25
20250226,133400,855784480,7720,7720,7720,7720,239
20250226,133300,853939400,7720,7720,7720,7720,38
20250226,133200,853646040,7710,7720,7720,7710,375
20250226,133100,850752590,7720,7720,7720,7710,219
20250226,133000,849061980,7720,7710,7720,7710,254
20250226,132900,847101280,7710,7710,7710,7710,311
20250226,132800,844703470,7710,7720,7720,7710,36
20250226,132700,844425780,7720,7710,7720,7710,130
20250226,132600,843423090,7710,7710,7710,7710,0
20250226,132500,843423090,7710,7710,7710,7710,231
20250226,132400,841642080,7710,7710,7710,7710,405
20250226,132300,838519530,7710,7710,7710,7710,17
20250226,132200,838388460,7710,7700,7710,7700,731
20250226,132100,832754830,7700,7700,7700,7700,23
20250226,132000,832577730,7710,7710,7710,7710,121
20250226,131900,831644820,7710,7710,7710,7710,76
20250226,131800,831058860,7710,7720,7720,7710,186
20250226,131700,829623990,7720,7720,7720,7720,179
20250226,131600,828242110,7720,7720,7720,7720,264
20250226,131500,826204030,7710,7710,7710,7700,230
20250226,131400,824432910,7700,7710,7710,7700,3879
20250226,131300,794527240,7710,7710,7710,7710,317
20250226,131200,792083170,7720,7710,7720,7710,361
20250226,131100,789296970,7720,7710,7720,7710,227
20250226,131000,787546690,7710,7710,7720,7710,205
20250226,130900,785965840,7710,7710,7710,7710,96
20250226,130800,785225680,7720,7710,7720,7710,268
20250226,130700,783157760,7710,7720,7720,7710,124
20250226,130600,782201690,7720,7720,7720,7720,218
20250226,130500,780518730,7720,7720,7720,7720,127
20250226,130400,779538290,7720,7720,7720,7720,305
20250226,130300,777183690,7720,7710,7720,7710,185
20250226,130200,775756700,7710,7720,7720,7710,26
20250226,130100,775556140,7720,7720,7720,7720,143
20250226,130000,774452180,7710,7710,7710,7710,640
20250226,125900,769517780,7720,7720,7720,7710,316
20250226,125800,767078430,7710,7710,7710,7710,200
20250226,125700,765536430,7720,7710,7720,7710,219
20250226,125600,763847930,7720,7720,7720,7710,229
20250226,125500,762080120,7720,7720,7720,7720,128
20250226,125400,761091960,7720,7720,7720,7710,252
20250226,125300,759148280,7710,7720,7720,7710,260
20250226,125200,757143650,7720,7710,7720,7710,156
20250226,125100,755940880,7720,7720,7720,7710,101
20250226,125000,755161920,7710,7720,7720,7710,159
20250226,124900,753935390,7720,7710,7720,7710,247
20250226,124800,752029330,7720,7720,7720,7720,58
20250226,124700,751581570,7720,7710,7720,7710,85
20250226,124600,750925540,7720,7720,7730,7720,252
20250226,124500,748980060,7730,7720,7730,7720,218
20250226,124400,747297000,7720,7720,7720,7720,0
20250226,124300,747297000,7720,7720,7730,7720,485
20250226,124200,743552790,7720,7720,7730,7720,158
20250226,124100,742333020,7720,7730,7730,7720,420
20250226,124000,739087340,7730,7720,7730,7720,195
20250226,123900,737580150,7720,7730,7730,7720,217
20250226,123800,735904840,7750,7730,7750,7730,317
20250226,123700,733454110,7720,7720,7720,7720,229
20250226,123600,731686230,7720,7720,7720,7720,351
20250226,123500,728976510,7720,7730,7730,7720,120
20250226,123400,728048970,7730,7730,7730,7730,17
20250226,123300,727917560,7730,7720,7730,7720,198
20250226,123200,726387190,7730,7730,7730,7720,230
20250226,123100,724611570,7730,7730,7730,7730,148
20250226,123000,723467530,7730,7730,7730,7730,82
20250226,122900,722833670,7720,7730,7730,7720,342
20250226,122800,720191220,7720,7730,7730,7720,139
20250226,122700,719117900,7730,7730,7740,7730,77
20250226,122600,718522680,7730,7720,7730,7710,1499
20250226,122500,706957320,7720,7730,7730,7720,1920
20250226,122400,692133500,7730,7730,7730,7720,218
20250226,122300,690448960,7730,7730,7730,7730,186
20250226,122200,689011180,7730,7730,7740,7730,4684
20250226,122100,652803850,7730,7740,7740,7730,279
20250226,122000,650645210,7740,7740,7740,7740,17
20250226,121900,650513630,7740,7740,7740,7740,18
20250226,121800,650374310,7740,7740,7750,7740,2333
20250226,121700,632316690,7750,7750,7750,7750,83
20250226,121600,631673440,7750,7750,7750,7750,119
20250226,121500,630751190,7750,7750,7750,7750,529
20250226,121400,626651440,7750,7750,7760,7750,118
20250226,121300,625736930,7750,7760,7760,7750,25
20250226,121200,625543100,7760,7760,7760,7750,136
20250226,121100,624487910,7760,7750,7760,7750,220
20250226,121000,622782900,7760,7760,7760,7750,446
20250226,120900,619323090,7760,7760,7760,7760,151
20250226,120800,618151330,7760,7760,7760,7760,307
20250226,120700,615769010,7760,7760,7760,7760,193
20250226,120600,614271330,7760,7750,7760,7750,138
20250226,120500,613201150,7760,7740,7760,7740,116
20250226,120400,612302220,7740,7740,7760,7740,263
20250226,120300,610264300,7760,7740,7760,7740,181
20250226,120200,608861930,7740,7740,7740,7740,0
20250226,120100,608861930,7740,7740,7750,7740,205
20250226,120000,607275220,7750,7750,7750,7740,104
20250226,115900,606469280,7750,7750,7750,7750,58
20250226,115800,606019780,7750,7750,7750,7740,225
20250226,115700,604276960,7750,7750,7750,7750,259
20250226,115600,602269710,7750,7750,7750,7750,355
20250226,115500,599518460,7750,7750,7750,7750,77
20250226,115400,598921710,7750,7750,7750,7740,252
20250226,115300,596969760,7740,7740,7750,7740,111
20250226,115200,596110610,7740,7750,7750,7740,260
20250226,115100,594096560,7750,7750,7750,7750,17
20250226,115000,593964810,7750,7740,7750,7740,454
20250226,114900,590449490,7750,7750,7750,7750,24
20250226,114800,590263490,7750,7750,7750,7750,4
20250226,114700,590232490,7750,7750,7750,7750,276
20250226,114600,588093490,7750,7760,7760,7750,8
20250226,114500,588031480,7760,7760,7760,7760,84
20250226,114400,587379640,7760,7760,7760,7760,17
20250226,114300,587247720,7750,7760,7770,7750,770
20250226,114200,581271110,7760,7770,7770,7760,219
20250226,114100,579571660,7770,7770,7770,7770,20
20250226,114000,579416260,7770,7750,7770,7750,356
20250226,113900,576655930,7750,7760,7760,7750,89
20250226,113800,575965350,7760,7760,7770,7760,31
20250226,113700,575724720,7760,7760,7760,7750,128
20250226,113600,574732700,7760,7750,7760,7750,227
20250226,113500,572973440,7770,7760,7770,7760,172
20250226,113400,571637710,7770,7770,7770,7730,11545
20250226,113300,482233920,7760,7760,7770,7760,215
20250226,113200,480565510,7760,7760,7770,7760,295
20250226,113100,478276300,7760,7760,7760,7760,70
20250226,113000,477733100,7760,7760,7760,7760,93
20250226,112900,477011420,7770,7760,7770,7760,196
20250226,112800,475489820,7760,7760,7760,7760,204
20250226,112700,473906780,7770,7770,7770,7770,58
20250226,112600,473456120,7770,7760,7770,7760,264
20250226,112500,471406750,7760,7760,7770,7760,296
20250226,112400,469109200,7770,7770,7770,7770,12
20250226,112300,469015960,7770,7760,7770,7760,108
20250226,112200,468176970,7770,7770,7770,7760,220
20250226,112100,466468900,7770,7780,7780,7770,146
20250226,112000,465334470,7770,7770,7770,7770,10
20250226,111900,465256770,7770,7770,7780,7770,269
20250226,111800,463166630,7770,7770,7780,7770,161
20250226,111700,461915650,7770,7770,7770,7770,88
20250226,111600,461231890,7770,7780,7780,7770,26
20250226,111500,461029810,7780,7770,7780,7770,251
20250226,111400,459079490,7780,7780,7780,7770,157
20250226,111300,457858770,7780,7780,7780,7780,0
20250226,111200,457858770,7780,7780,7780,7780,278
20250226,111100,455695930,7790,7780,7790,7780,145
20250226,111000,454567810,7780,7780,7780,7780,55
20250226,110900,454139910,7780,7770,7780,7770,88
20250226,110800,453456140,7780,7770,7780,7770,231
20250226,110700,451661230,7780,7780,7780,7770,134
20250226,110600,450618870,7790,7790,7790,7790,100
20250226,110500,449839870,7780,7770,7780,7770,356
20250226,110400,447072320,7770,7770,7780,7770,146
20250226,110300,445937380,7780,7780,7780,7780,2
20250226,110200,445921820,7770,7780,7780,7770,18
20250226,110100,445781950,7770,7770,7780,7770,370
20250226,110000,442906510,7780,7790,7790,7780,91
20250226,105900,442198480,7790,7790,7790,7790,15
20250226,105800,442081630,7790,7780,7790,7770,533
20250226,105700,437935390,7780,7780,7780,7780,150
20250226,105600,436768390,7780,7790,7790,7780,82
20250226,105500,436130380,7780,7780,7790,7780,211
20250226,105400,434487800,7780,7770,7780,7770,301
20250226,105300,432148580,7780,7780,7780,7770,160
20250226,105200,430904120,7780,7780,7780,7780,13
20250226,105100,430802980,7780,7770,7780,7770,239
20250226,105000,428945170,7780,7790,7790,7780,69
20250226,104900,428408030,7790,7790,7790,7780,191
20250226,104800,426920910,7780,7780,7780,7780,146
20250226,104700,425785030,7780,7780,7780,7780,111
20250226,104600,424921450,7780,7790,7790,7780,587
20250226,104500,420350600,7790,7780,7790,7780,16
20250226,104400,420226110,7780,7780,7790,7780,674
20250226,104300,414982350,7790,7790,7790,7780,137
20250226,104200,413916400,7790,7790,7790,7790,16
20250226,104100,413791760,7780,7790,7790,7780,97
20250226,104000,413037060,7790,7780,7790,7780,263
20250226,103900,410990820,7790,7790,7790,7780,199
20250226,103800,409440780,7790,7790,7790,7790,295
20250226,103700,407142730,7780,7790,7790,7780,48
20250226,103600,406768980,7790,7800,7800,7790,282
20250226,103500,404572100,7800,7800,7800,7800,0
20250226,103400,404572100,7800,7790,7800,7790,121
20250226,103300,403628470,7800,7790,7800,7790,264
20250226,103200,401571130,7800,7800,7810,7800,301
20250226,103100,399223320,7790,7790,7790,7790,80
20250226,103000,398600120,7800,7790,7800,7790,130
20250226,102900,397586440,7790,7800,7800,7790,361
20250226,102800,394771740,7800,7800,7800,7800,2
20250226,102700,394756140,7800,7810,7810,7800,42
20250226,102600,394428530,7800,7780,7800,7780,978
20250226,102500,386806830,7780,7780,7780,7780,192
20250226,102400,385313070,7780,7780,7780,7780,0
20250226,102300,385313070,7780,7790,7790,7780,49
20250226,102200,384931530,7790,7790,7790,7790,287
20250226,102100,382695800,7800,7800,7800,7790,328
20250226,102000,380140420,7800,7800,7800,7790,23
20250226,101900,379961190,7800,7790,7800,7790,396
20250226,101800,376875310,7800,7790,7800,7790,91
20250226,101700,376166370,7800,7790,7800,7790,29
20250226,101600,375940340,7800,7800,7800,7790,192
20250226,101500,374443570,7790,7800,7800,7790,229
20250226,101400,372658230,7800,7800,7800,7800,0
20250226,101300,372658230,7800,7800,7810,7790,136
20250226,101200,371598270,7810,7780,7810,7780,672
20250226,101100,366360650,7790,7790,7790,7780,108
20250226,101000,365519500,7790,7780,7790,7770,87
20250226,100900,364843320,7790,7780,7790,7780,397
20250226,100800,361751500,7780,7790,7790,7780,292
20250226,100700,359479410,7780,7780,7780,7780,0
20250226,100600,359479410,7780,7780,7780,7780,17
20250226,100500,359347150,7780,7790,7790,7770,317
20250226,100400,356883000,7780,7790,7790,7780,26
20250226,100300,356680700,7770,7780,7790,7770,307
20250226,100200,354292240,7780,7770,7780,7770,72
20250226,100100,353732510,7770,7770,7780,7760,284
20250226,100000,351526880,7770,7770,7770,7770,363
20250226,095900,348706370,7770,7780,7780,7760,1331
20250226,095800,338364510,7770,7770,7770,7770,508
20250226,095700,334417350,7770,7770,7770,7770,46
20250226,095600,334059930,7770,7770,7770,7770,1053
20250226,095500,325878120,7760,7760,7780,7760,2817
20250226,095400,304017490,7760,7770,7770,7760,529
20250226,095300,299910610,7770,7770,7770,7770,141
20250226,095200,298815040,7760,7770,7770,7760,77
20250226,095100,298217080,7770,7770,7770,7770,471
20250226,095000,294557410,7770,7790,7790,7770,36
20250226,094900,294277460,7790,7770,7790,7770,117
20250226,094800,293366580,7770,7750,7770,7750,471
20250226,094700,289713100,7750,7760,7760,7750,396
20250226,094600,286641180,7760,7760,7760,7760,352
20250226,094500,283909660,7760,7760,7760,7750,226
20250226,094400,282156610,7760,7770,7770,7750,355
20250226,094300,279402800,7770,7770,7790,7770,206
20250226,094200,277800610,7760,7760,7760,7760,155
20250226,094100,276597810,7760,7760,7760,7760,339
20250226,094000,273967170,7760,7770,7770,7750,884
20250226,093900,267101590,7760,7760,7760,7760,233
20250226,093800,265293510,7770,7760,7770,7760,3031
20250226,093700,241772780,7770,7820,7820,7770,295
20250226,093600,239480560,7790,7790,7790,7780,515
20250226,093500,235469210,7800,7840,7900,7800,3357
20250226,093400,209070010,7830,7780,7830,7780,3439
20250226,093300,182228980,7760,7810,7810,7760,163
20250226,093200,180963950,7760,7760,7770,7760,1394
20250226,093100,170138710,7760,7740,7760,7740,18
20250226,093000,169999330,7740,7750,7750,7730,6517
20250226,092900,119562920,7760,7770,7770,7760,878
20250226,092800,112745280,7750,7770,7770,7750,5097
20250226,092700,73168910,7780,7780,7780,7780,572
20250226,092600,68718750,7780,7810,7810,7780,566
20250226,092500,64315090,7810,7800,7810,7800,124
20250226,092400,63347750,7770,7770,7770,7770,0
20250226,092300,63347750,7770,7770,7770,7770,0
20250226,092200,63347750,7770,7810,7810,7770,922
20250226,092100,56175470,7780,7810,7820,7780,1078
20250226,092000,47774760,7810,7820,7820,7810,32
20250226,091900,47524830,7810,7810,7810,7810,50
20250226,091800,47134330,7810,7810,7810,7810,0
20250226,091700,47134330,7810,7810,7810,7810,0
20250226,091600,47134330,7810,7810,7810,7810,0
20250226,091500,47134330,7810,7810,7810,7800,1061
20250226,091400,38853640,7800,7820,7820,7800,133
20250226,091300,37814310,7840,7840,7840,7840,5
20250226,091200,37775110,7840,7840,7840,7840,1
20250226,091100,37767270,7800,7810,7810,7800,120
20250226,091000,36831160,7810,7820,7840,7810,66
20250226,090900,36315610,7850,7790,7850,7790,3
20250226,090800,36292120,7800,7800,7800,7800,1410
20250226,090700,25294120,7800,7800,7800,7800,5
20250226,090600,25255120,7850,7850,7850,7850,1
20250226,090500,25247270,7800,7810,7810,7800,1176
20250226,090400,16063970,7800,7840,7840,7800,1062
20250226,090300,7750680,7840,7840,7840,7830,863
20250226,090200,989140,7850,7860,7860,7850,56
20250226,090100,549530,7880,7880,7880,7880,1
20250226,090000,541650,7850,7850,7850,7850,69