KissMeData/109610/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,201700,5051643790,4205,4205,4205,4205,14380
20250226,201600,5051643790,4205,4205,4205,4205,0
20250226,201500,5051643790,4205,4205,4205,4205,0
20250226,201400,5051643790,4205,4205,4205,4205,0
20250226,201300,5051643790,4205,4205,4205,4205,0
20250226,201200,5051643790,4205,4205,4205,4205,0
20250226,201100,5051643790,4205,4205,4205,4205,0
20250226,201000,5051643790,4205,4205,4205,4205,0
20250226,200900,5051643790,4205,4205,4205,4205,0
20250226,200800,5051643790,4205,4205,4205,4205,0
20250226,200700,5051643790,4205,4205,4205,4205,0
20250226,200600,5051643790,4205,4205,4205,4205,0
20250226,200500,5051643790,4205,4205,4205,4205,0
20250226,200400,5051643790,4205,4205,4205,4205,0
20250226,200300,5051643790,4205,4205,4205,4205,0
20250226,200200,5051643790,4205,4205,4205,4205,0
20250226,200100,5051643790,4205,4205,4205,4205,0
20250226,200000,5051643790,4205,4205,4205,4205,0
20250226,195900,5051643790,4205,4205,4205,4205,0
20250226,195800,5051643790,4205,4205,4205,4205,0
20250226,195700,5051643790,4205,4205,4205,4205,0
20250226,195600,5051643790,4205,4205,4205,4205,0
20250226,195500,5051643790,4205,4205,4205,4205,0
20250226,195400,5051643790,4205,4205,4205,4205,0
20250226,195300,5051643790,4205,4205,4205,4205,0
20250226,195200,5051643790,4205,4205,4205,4205,0
20250226,195100,5051643790,4205,4205,4205,4205,0
20250226,195000,5051643790,4205,4205,4205,4205,0
20250226,194900,5051643790,4205,4205,4205,4205,0
20250226,194800,5051643790,4205,4205,4205,4205,0
20250226,194700,5051643790,4205,4205,4205,4205,14380
20250226,194600,5051643790,4205,4205,4205,4205,0
20250226,194500,5051643790,4205,4205,4205,4205,0
20250226,194400,5051643790,4205,4205,4205,4205,0
20250226,194300,5051643790,4205,4205,4205,4205,0
20250226,194200,5051643790,4205,4205,4205,4205,0
20250226,194100,5051643790,4205,4205,4205,4205,0
20250226,194000,5051643790,4205,4205,4205,4205,0
20250226,193900,5051643790,4205,4205,4205,4205,0
20250226,193800,5051643790,4205,4205,4205,4205,0
20250226,193700,5051643790,4205,4205,4205,4205,0
20250226,193600,5051643790,4205,4205,4205,4205,0
20250226,193500,5051643790,4205,4205,4205,4205,0
20250226,193400,5051643790,4205,4205,4205,4205,0
20250226,193300,5051643790,4205,4205,4205,4205,0
20250226,193200,5051643790,4205,4205,4205,4205,0
20250226,193100,5051643790,4205,4205,4205,4205,0
20250226,193000,5051643790,4205,4205,4205,4205,0
20250226,192900,5051643790,4205,4205,4205,4205,0
20250226,192800,5051643790,4205,4205,4205,4205,0
20250226,192700,5051643790,4205,4205,4205,4205,0
20250226,192600,5051643790,4205,4205,4205,4205,0
20250226,192500,5051643790,4205,4205,4205,4205,0
20250226,192400,5051643790,4205,4205,4205,4205,0
20250226,192300,5051643790,4205,4205,4205,4205,0
20250226,192200,5051643790,4205,4205,4205,4205,0
20250226,192100,5051643790,4205,4205,4205,4205,0
20250226,192000,5051643790,4205,4205,4205,4205,0
20250226,191900,5051643790,4205,4205,4205,4205,0
20250226,191800,5051643790,4205,4205,4205,4205,0
20250226,191700,5051643790,4205,4205,4205,4205,14380
20250226,191600,5051643790,4205,4205,4205,4205,0
20250226,191500,5051643790,4205,4205,4205,4205,0
20250226,191400,5051643790,4205,4205,4205,4205,0
20250226,191300,5051643790,4205,4205,4205,4205,0
20250226,191200,5051643790,4205,4205,4205,4205,0
20250226,191100,5051643790,4205,4205,4205,4205,0
20250226,191000,5051643790,4205,4205,4205,4205,0
20250226,190900,5051643790,4205,4205,4205,4205,0
20250226,190800,5051643790,4205,4205,4205,4205,0
20250226,190700,5051643790,4205,4205,4205,4205,0
20250226,190600,5051643790,4205,4205,4205,4205,0
20250226,190500,5051643790,4205,4205,4205,4205,0
20250226,190400,5051643790,4205,4205,4205,4205,0
20250226,190300,5051643790,4205,4205,4205,4205,0
20250226,190200,5051643790,4205,4205,4205,4205,0
20250226,190100,5051643790,4205,4205,4205,4205,0
20250226,190000,5051643790,4205,4205,4205,4205,0
20250226,185900,5051643790,4205,4205,4205,4205,0
20250226,185800,5051643790,4205,4205,4205,4205,0
20250226,185700,5051643790,4205,4205,4205,4205,0
20250226,185600,5051643790,4205,4205,4205,4205,0
20250226,185500,5051643790,4205,4205,4205,4205,0
20250226,185400,5051643790,4205,4205,4205,4205,0
20250226,185300,5051643790,4205,4205,4205,4205,0
20250226,185200,5051643790,4205,4205,4205,4205,0
20250226,185100,5051643790,4205,4205,4205,4205,0
20250226,185000,5051643790,4205,4205,4205,4205,0
20250226,184900,5051643790,4205,4205,4205,4205,0
20250226,184800,5051643790,4205,4205,4205,4205,0
20250226,184700,5051643790,4205,4205,4205,4205,14380
20250226,184600,5051643790,4205,4205,4205,4205,0
20250226,184500,5051643790,4205,4205,4205,4205,0
20250226,184400,5051643790,4205,4205,4205,4205,0
20250226,184300,5051643790,4205,4205,4205,4205,0
20250226,184200,5051643790,4205,4205,4205,4205,0
20250226,184100,5051643790,4205,4205,4205,4205,0
20250226,184000,5051643790,4205,4205,4205,4205,0
20250226,183900,5051643790,4205,4205,4205,4205,0
20250226,183800,5051643790,4205,4205,4205,4205,0
20250226,183700,5051643790,4205,4205,4205,4205,0
20250226,183600,5051643790,4205,4205,4205,4205,0
20250226,183500,5051643790,4205,4205,4205,4205,0
20250226,183400,5051643790,4205,4205,4205,4205,0
20250226,183300,5051643790,4205,4205,4205,4205,0
20250226,183200,5051643790,4205,4205,4205,4205,0
20250226,183100,5051643790,4205,4205,4205,4205,0
20250226,183000,5051643790,4205,4205,4205,4205,0
20250226,182900,5051643790,4205,4205,4205,4205,0
20250226,182800,5051643790,4205,4205,4205,4205,0
20250226,182700,5051643790,4205,4205,4205,4205,0
20250226,182600,5051643790,4205,4205,4205,4205,0
20250226,182500,5051643790,4205,4205,4205,4205,0
20250226,182400,5051643790,4205,4205,4205,4205,0
20250226,182300,5051643790,4205,4205,4205,4205,0
20250226,182200,5051643790,4205,4205,4205,4205,0
20250226,182100,5051643790,4205,4205,4205,4205,0
20250226,182000,5051643790,4205,4205,4205,4205,0
20250226,181900,5051643790,4205,4205,4205,4205,0
20250226,181800,5051643790,4205,4205,4205,4205,0
20250226,181700,5051643790,4205,4205,4205,4205,14380
20250226,181600,5051643790,4205,4205,4205,4205,0
20250226,181500,5051643790,4205,4205,4205,4205,0
20250226,181400,5051643790,4205,4205,4205,4205,0
20250226,181300,5051643790,4205,4205,4205,4205,0
20250226,181200,5051643790,4205,4205,4205,4205,0
20250226,181100,5051643790,4205,4205,4205,4205,0
20250226,181000,5051643790,4205,4205,4205,4205,0
20250226,180900,5051643790,4205,4205,4205,4205,0
20250226,180800,5051643790,4205,4205,4205,4205,0
20250226,180700,5051643790,4205,4205,4205,4205,0
20250226,180600,5051643790,4205,4205,4205,4205,0
20250226,180500,5051643790,4205,4205,4205,4205,0
20250226,180400,5051643790,4205,4205,4205,4205,0
20250226,180300,5051643790,4205,4205,4205,4205,0
20250226,180200,5051643790,4205,4205,4205,4205,0
20250226,180100,5051643790,4205,4205,4205,4205,0
20250226,180000,5051643790,4205,4205,4205,4205,0
20250226,175900,5051643790,4205,4205,4205,4205,0
20250226,175800,5051643790,4205,4205,4205,4205,0
20250226,175700,5051643790,4205,4205,4205,4205,0
20250226,175600,5051643790,4205,4205,4205,4205,0
20250226,175500,5051643790,4205,4205,4205,4205,0
20250226,175400,5051643790,4205,4205,4205,4205,0
20250226,175300,5051643790,4205,4205,4205,4205,0
20250226,175200,5051643790,4205,4205,4205,4205,0
20250226,175100,5051643790,4205,4205,4205,4205,0
20250226,175000,5051643790,4205,4205,4205,4205,0
20250226,174900,5051643790,4205,4205,4205,4205,0
20250226,174800,5051643790,4205,4205,4205,4205,0
20250226,174700,5051643790,4205,4205,4205,4205,14380
20250226,174600,5051643790,4205,4205,4205,4205,0
20250226,174500,5051643790,4205,4205,4205,4205,0
20250226,174400,5051643790,4205,4205,4205,4205,0
20250226,174300,5051643790,4205,4205,4205,4205,0
20250226,174200,5051643790,4205,4205,4205,4205,0
20250226,174100,5051643790,4205,4205,4205,4205,0
20250226,174000,5051643790,4205,4205,4205,4205,0
20250226,173900,5051643790,4205,4205,4205,4205,0
20250226,173800,5051643790,4205,4205,4205,4205,0
20250226,173700,5051643790,4205,4205,4205,4205,0
20250226,173600,5051643790,4205,4205,4205,4205,0
20250226,173500,5051643790,4205,4205,4205,4205,0
20250226,173400,5051643790,4205,4205,4205,4205,0
20250226,173300,5051643790,4205,4205,4205,4205,0
20250226,173200,5051643790,4205,4205,4205,4205,0
20250226,173100,5051643790,4205,4205,4205,4205,0
20250226,173000,5051643790,4205,4205,4205,4205,0
20250226,172900,5051643790,4205,4205,4205,4205,0
20250226,172800,5051643790,4205,4205,4205,4205,0
20250226,172700,5051643790,4205,4205,4205,4205,0
20250226,172600,5051643790,4205,4205,4205,4205,0
20250226,172500,5051643790,4205,4205,4205,4205,0
20250226,172400,5051643790,4205,4205,4205,4205,0
20250226,172300,5051643790,4205,4205,4205,4205,0
20250226,172200,5051643790,4205,4205,4205,4205,0
20250226,172100,5051643790,4205,4205,4205,4205,0
20250226,172000,5051643790,4205,4205,4205,4205,0
20250226,171900,5051643790,4205,4205,4205,4205,0
20250226,171800,5051643790,4205,4205,4205,4205,0
20250226,171700,5051643790,4205,4205,4205,4205,14380
20250226,171600,5051643790,4205,4205,4205,4205,0
20250226,171500,5051643790,4205,4205,4205,4205,0
20250226,171400,5051643790,4205,4205,4205,4205,0
20250226,171300,5051643790,4205,4205,4205,4205,0
20250226,171200,5051643790,4205,4205,4205,4205,0
20250226,171100,5051643790,4205,4205,4205,4205,0
20250226,171000,5051643790,4205,4205,4205,4205,0
20250226,170900,5051643790,4205,4205,4205,4205,0
20250226,170800,5051643790,4205,4205,4205,4205,0
20250226,170700,5051643790,4205,4205,4205,4205,0
20250226,170600,5051643790,4205,4205,4205,4205,0
20250226,170500,5051643790,4205,4205,4205,4205,0
20250226,170400,5051643790,4205,4205,4205,4205,0
20250226,170300,5051643790,4205,4205,4205,4205,0
20250226,170200,5051643790,4205,4205,4205,4205,0
20250226,170100,5051643790,4205,4205,4205,4205,0
20250226,170000,5051643790,4205,4205,4205,4205,0
20250226,165900,5051643790,4205,4205,4205,4205,0
20250226,165800,5051643790,4205,4205,4205,4205,0
20250226,165700,5051643790,4205,4205,4205,4205,0
20250226,165600,5051643790,4205,4205,4205,4205,0
20250226,165500,5051643790,4205,4205,4205,4205,0
20250226,165400,5051643790,4205,4205,4205,4205,0
20250226,165300,5051643790,4205,4205,4205,4205,0
20250226,165200,5051643790,4205,4205,4205,4205,0
20250226,165100,5051643790,4205,4205,4205,4205,0
20250226,165000,5051643790,4205,4205,4205,4205,0
20250226,164900,5051643790,4205,4205,4205,4205,0
20250226,164800,5051643790,4205,4205,4205,4205,0
20250226,164700,5051643790,4205,4205,4205,4205,14380
20250226,164600,5051643790,4205,4205,4205,4205,0
20250226,164500,5051643790,4205,4205,4205,4205,0
20250226,164400,5051643790,4205,4205,4205,4205,0
20250226,164300,5051643790,4205,4205,4205,4205,0
20250226,164200,5051643790,4205,4205,4205,4205,0
20250226,164100,5051643790,4205,4205,4205,4205,0
20250226,164000,5051643790,4205,4205,4205,4205,0
20250226,163900,5051643790,4205,4205,4205,4205,0
20250226,163800,5051643790,4205,4205,4205,4205,0
20250226,163700,5051643790,4205,4205,4205,4205,0
20250226,163600,5051643790,4205,4205,4205,4205,0
20250226,163500,5051643790,4205,4205,4205,4205,0
20250226,163400,5051643790,4205,4205,4205,4205,0
20250226,163300,5051643790,4205,4205,4205,4205,0
20250226,163200,5051643790,4205,4205,4205,4205,0
20250226,163100,5051643790,4205,4205,4205,4205,0
20250226,163000,5051643790,4205,4205,4205,4205,0
20250226,162900,5051643790,4205,4205,4205,4205,0
20250226,162800,5051643790,4205,4205,4205,4205,0
20250226,162700,5051643790,4205,4205,4205,4205,0
20250226,162600,5051643790,4205,4205,4205,4205,0
20250226,162500,5051643790,4205,4205,4205,4205,0
20250226,162400,5051643790,4205,4205,4205,4205,0
20250226,162300,5051643790,4205,4205,4205,4205,0
20250226,162200,5051643790,4205,4205,4205,4205,0
20250226,162100,5051643790,4205,4205,4205,4205,0
20250226,162000,5051643790,4205,4205,4205,4205,0
20250226,161900,5051643790,4205,4205,4205,4205,0
20250226,161800,5051643790,4205,4205,4205,4205,0
20250226,161700,5051643790,4205,4205,4205,4205,14380
20250226,161600,5051643790,4205,4205,4205,4205,0
20250226,161500,5051643790,4205,4205,4205,4205,0
20250226,161400,5051643790,4205,4205,4205,4205,0
20250226,161300,5051643790,4205,4205,4205,4205,0
20250226,161200,5051643790,4205,4205,4205,4205,0
20250226,161100,5051643790,4205,4205,4205,4205,0
20250226,161000,5051643790,4205,4205,4205,4205,0
20250226,160900,5051643790,4205,4205,4205,4205,0
20250226,160800,5051643790,4205,4205,4205,4205,0
20250226,160700,5051643790,4205,4205,4205,4205,0
20250226,160600,5051643790,4205,4205,4205,4205,0
20250226,160500,5051643790,4205,4205,4205,4205,0
20250226,160400,5051643790,4205,4205,4205,4205,0
20250226,160300,5051643790,4205,4205,4205,4205,0
20250226,160200,5051643790,4205,4205,4205,4205,0
20250226,160100,5051643790,4205,4205,4205,4205,0
20250226,160000,5051643790,4205,4205,4205,4205,0
20250226,155900,5051643790,4205,4205,4205,4205,0
20250226,155800,5051643790,4205,4205,4205,4205,0
20250226,155700,5051643790,4205,4205,4205,4205,0
20250226,155600,5051643790,4205,4205,4205,4205,0
20250226,155500,5051643790,4205,4205,4205,4205,0
20250226,155400,5051643790,4205,4205,4205,4205,0
20250226,155300,5051643790,4205,4205,4205,4205,0
20250226,155200,5051643790,4205,4205,4205,4205,0
20250226,155100,5051643790,4205,4205,4205,4205,0
20250226,155000,5051643790,4205,4205,4205,4205,0
20250226,154900,5051643790,4205,4205,4205,4205,0
20250226,154800,5051643790,4205,4205,4205,4205,0
20250226,154700,5051643790,4205,4205,4205,4205,14380
20250226,154600,5051643790,4205,4205,4205,4205,0
20250226,154500,5051643790,4205,4205,4205,4205,0
20250226,154400,5051643790,4205,4205,4205,4205,0
20250226,154300,5051643790,4205,4205,4205,4205,0
20250226,154200,5051643790,4205,4205,4205,4205,0
20250226,154100,5051643790,4205,4205,4205,4205,0
20250226,154000,5051643790,4205,4205,4205,4205,0
20250226,153900,5051643790,4205,4205,4205,4205,0
20250226,153800,5051643790,4205,4205,4205,4205,0
20250226,153700,5051643790,4205,4205,4205,4205,0
20250226,153600,5051643790,4205,4205,4205,4205,0
20250226,153500,5051643790,4205,4205,4205,4205,0
20250226,153400,5051643790,4205,4205,4205,4205,0
20250226,153300,5051643790,4205,4205,4205,4205,0
20250226,153200,5051643790,4205,4205,4205,4205,0
20250226,153100,5051643790,4205,4205,4205,4205,0
20250226,153000,5051643790,4205,4205,4205,4205,14380
20250226,152900,4991175890,4225,4225,4225,4225,0
20250226,152800,4991175890,4225,4225,4225,4225,0
20250226,152700,4991175890,4225,4225,4225,4225,0
20250226,152600,4991175890,4225,4225,4225,4225,0
20250226,152500,4991175890,4225,4225,4225,4225,0
20250226,152400,4991175890,4225,4225,4225,4225,0
20250226,152300,4991175890,4225,4225,4225,4225,0
20250226,152200,4991175890,4225,4225,4225,4225,0
20250226,152100,4991175890,4225,4225,4225,4225,0
20250226,152000,4991175890,4225,4225,4225,4225,0
20250226,151900,4991175890,4225,4215,4225,4210,6742
20250226,151800,4962782195,4220,4215,4225,4215,4016
20250226,151700,4945854720,4220,4220,4225,4220,1440
20250226,151600,4939777910,4230,4230,4230,4230,58
20250226,151500,4939532570,4225,4220,4225,4220,4467
20250226,151400,4920675910,4220,4225,4225,4220,2749
20250226,151300,4909067960,4225,4220,4225,4220,43
20250226,151200,4908886485,4225,4220,4225,4220,3834
20250226,151100,4892706880,4220,4220,4225,4220,1319
20250226,151000,4887140385,4220,4215,4225,4215,377
20250226,150900,4885549320,4225,4225,4225,4215,1622
20250226,150800,4878702740,4225,4230,4230,4225,140
20250226,150700,4878111190,4230,4220,4235,4220,2540
20250226,150600,4867379040,4220,4230,4230,4220,1464
20250226,150500,4861197880,4220,4230,4235,4220,1293
20250226,150400,4855729310,4235,4230,4235,4230,1887
20250226,150300,4847746795,4230,4230,4230,4230,333
20250226,150200,4846338205,4230,4230,4230,4230,0
20250226,150100,4846338205,4230,4230,4230,4230,402
20250226,150000,4844637745,4230,4230,4230,4220,3012
20250226,145900,4831926985,4230,4225,4230,4225,1271
20250226,145800,4826551605,4225,4235,4245,4225,3761
20250226,145700,4810640670,4235,4215,4235,4215,6459
20250226,145600,4783372880,4215,4215,4215,4210,2130
20250226,145500,4774404480,4210,4215,4215,4210,3217
20250226,145400,4760858310,4215,4210,4215,4210,50
20250226,145300,4760647670,4215,4215,4215,4210,253
20250226,145200,4759581435,4220,4215,4220,4215,222
20250226,145100,4758645700,4220,4215,4220,4215,861
20250226,145000,4755016580,4210,4215,4220,4210,2003
20250226,144900,4746582705,4220,4220,4220,4220,21
20250226,144800,4746494085,4220,4215,4220,4215,4333
20250226,144700,4728228930,4220,4220,4220,4220,1483
20250226,144600,4721970670,4220,4220,4220,4215,22
20250226,144500,4721877930,4215,4220,4220,4215,528
20250226,144400,4719649840,4220,4215,4220,4215,1184
20250226,144300,4714659275,4220,4225,4225,4215,927
20250226,144200,4710751145,4220,4220,4225,4220,1528
20250226,144100,4704302980,4225,4225,4225,4225,3
20250226,144000,4704290305,4225,4225,4225,4225,0
20250226,143900,4704290305,4225,4225,4225,4225,0
20250226,143800,4704290305,4225,4220,4225,4215,582
20250226,143700,4701836340,4215,4225,4225,4215,2505
20250226,143600,4691276225,4230,4225,4230,4215,5363
20250226,143500,4668649190,4225,4225,4230,4225,400
20250226,143400,4666958950,4225,4225,4225,4220,823
20250226,143300,4663482955,4230,4230,4230,4220,6990
20250226,143200,4633951785,4230,4230,4230,4225,420
20250226,143100,4632175440,4230,4230,4235,4230,1709
20250226,143000,4624946265,4235,4235,4235,4235,50
20250226,142900,4624734515,4235,4230,4235,4230,951
20250226,142800,4620711775,4235,4235,4235,4235,1020
20250226,142700,4616392075,4230,4235,4235,4230,705
20250226,142600,4613409825,4235,4235,4235,4230,1241
20250226,142500,4608154230,4230,4235,4235,4230,21
20250226,142400,4608065395,4235,4230,4235,4230,3358
20250226,142300,4593859765,4235,4235,4240,4235,1067
20250226,142200,4589340965,4240,4245,4245,4240,264
20250226,142100,4588221600,4240,4240,4240,4240,268
20250226,142000,4587085280,4245,4245,4245,4240,46
20250226,141900,4586890230,4240,4240,4245,4240,131
20250226,141800,4586334785,4245,4245,4245,4245,19
20250226,141700,4586254130,4245,4240,4245,4240,163
20250226,141600,4585562740,4240,4240,4240,4240,1
20250226,141500,4585558500,4240,4245,4245,4240,920
20250226,141400,4581656685,4245,4245,4245,4245,101
20250226,141300,4581227940,4250,4245,4250,4245,785
20250226,141200,4577895585,4235,4240,4240,4235,931
20250226,141100,4573949550,4245,4245,4245,4245,33
20250226,141000,4573809465,4250,4245,4250,4245,2
20250226,140900,4573800970,4245,4245,4245,4245,748
20250226,140800,4570625710,4245,4255,4255,4245,1570
20250226,140700,4563950850,4255,4260,4265,4255,3325
20250226,140600,4549782425,4260,4260,4260,4255,3186
20250226,140500,4536220065,4260,4255,4260,4255,2020
20250226,140400,4527624865,4255,4245,4255,4245,1636
20250226,140300,4520666470,4240,4240,4245,4240,413
20250226,140200,4518915345,4240,4240,4245,4240,143
20250226,140100,4518309015,4245,4240,4245,4240,13
20250226,140000,4518253890,4250,4240,4250,4240,151
20250226,135900,4517613640,4250,4250,4250,4250,0
20250226,135800,4517613640,4250,4240,4250,4240,3002
20250226,135700,4504885140,4250,4250,4250,4250,0
20250226,135600,4504885140,4250,4240,4250,4240,357
20250226,135500,4503367900,4250,4240,4250,4240,152
20250226,135400,4502721910,4240,4240,4240,4240,5
20250226,135300,4502700710,4250,4250,4250,4240,18
20250226,135200,4502624280,4250,4250,4250,4250,7
20250226,135100,4502594530,4240,4240,4240,4240,20
20250226,135000,4502509730,4250,4250,4250,4250,1
20250226,134900,4502505480,4235,4235,4245,4235,1506
20250226,134800,4496127560,4235,4250,4250,4235,1503
20250226,134700,4489759415,4245,4245,4245,4245,0
20250226,134600,4489759415,4245,4245,4245,4245,0
20250226,134500,4489759415,4245,4245,4245,4245,50
20250226,134400,4489547165,4250,4250,4250,4250,51
20250226,134300,4489330415,4245,4245,4245,4245,3773
20250226,134200,4473314030,4250,4250,4250,4250,0
20250226,134100,4473314030,4250,4250,4250,4245,769
20250226,134000,4470049520,4245,4250,4250,4245,127
20250226,133900,4469510180,4250,4250,4250,4250,10
20250226,133800,4469467680,4250,4250,4255,4250,599
20250226,133700,4466920770,4250,4250,4250,4250,1
20250226,133600,4466916520,4250,4250,4250,4250,171
20250226,133500,4466189770,4250,4250,4250,4250,673
20250226,133400,4463329520,4255,4245,4255,4245,236
20250226,133300,4462326535,4245,4245,4245,4245,405
20250226,133200,4460607310,4250,4250,4250,4250,4
20250226,133100,4460590310,4250,4255,4255,4250,639
20250226,133000,4457874395,4255,4255,4255,4255,43
20250226,132900,4457691430,4255,4250,4255,4250,1099
20250226,132800,4453020295,4250,4250,4250,4245,1040
20250226,132700,4448601595,4250,4250,4250,4250,10
20250226,132600,4448559095,4250,4240,4250,4240,31
20250226,132500,4448427645,4240,4240,4240,4240,47
20250226,132400,4448228365,4235,4235,4235,4235,0
20250226,132300,4448228365,4235,4235,4235,4235,0
20250226,132200,4448228365,4235,4235,4235,4235,401
20250226,132100,4446530130,4235,4240,4240,4235,2000
20250226,132000,4438057280,4235,4245,4245,4235,7052
20250226,131900,4408155260,4245,4245,4245,4245,1
20250226,131800,4408151015,4250,4250,4250,4250,0
20250226,131700,4408151015,4250,4245,4250,4245,89
20250226,131600,4407772810,4250,4250,4250,4250,21
20250226,131500,4407683560,4250,4250,4250,4250,478
20250226,131400,4405652060,4250,4250,4250,4245,61
20250226,131300,4405393060,4245,4245,4250,4245,616
20250226,131200,4402778135,4250,4250,4250,4250,0
20250226,131100,4402778135,4250,4245,4250,4245,120
20250226,131000,4402268725,4245,4245,4245,4245,351
20250226,130900,4400778730,4245,4250,4250,4245,139
20250226,130800,4400188280,4250,4250,4250,4250,495
20250226,130700,4398084530,4250,4250,4250,4250,121
20250226,130600,4397570280,4245,4245,4245,4245,403
20250226,130500,4395859545,4240,4240,4240,4240,429
20250226,130400,4394040585,4250,4235,4250,4235,1265
20250226,130300,4388683295,4235,4240,4240,4235,1888
20250226,130200,4380683255,4250,4245,4250,4240,160
20250226,130100,4380004780,4250,4250,4250,4250,0
20250226,130000,4380004780,4250,4250,4250,4250,100
20250226,125900,4379579780,4250,4250,4250,4250,0
20250226,125800,4379579780,4250,4250,4250,4250,0
20250226,125700,4379579780,4250,4245,4250,4235,410
20250226,125600,4377841265,4250,4245,4250,4245,201
20250226,125500,4376988015,4250,4250,4250,4250,1
20250226,125400,4376983765,4250,4250,4250,4250,0
20250226,125300,4376983765,4250,4255,4255,4250,11
20250226,125200,4376937010,4250,4250,4250,4250,0
20250226,125100,4376937010,4250,4250,4250,4250,10
20250226,125000,4376894510,4255,4255,4255,4255,0
20250226,124900,4376894510,4255,4255,4255,4255,0
20250226,124800,4376894510,4255,4240,4255,4240,6
20250226,124700,4376869055,4240,4250,4250,4240,1547
20250226,124600,4370304420,4255,4255,4255,4255,1
20250226,124500,4370300165,4240,4255,4255,4240,1084
20250226,124400,4365689005,4255,4250,4255,4250,1366
20250226,124300,4359882760,4245,4245,4245,4245,862
20250226,124200,4356223570,4245,4235,4245,4235,90
20250226,124100,4355842410,4235,4235,4235,4235,106
20250226,124000,4355393500,4245,4245,4245,4245,0
20250226,123900,4355393500,4245,4235,4245,4235,464
20250226,123800,4353428450,4245,4245,4245,4245,1
20250226,123700,4353424205,4235,4235,4245,4235,1408
20250226,123600,4347461315,4245,4245,4245,4245,50
20250226,123500,4347249065,4250,4250,4250,4250,2
20250226,123400,4347240565,4250,4250,4250,4250,10
20250226,123300,4347198065,4250,4250,4250,4235,343
20250226,123200,4345745265,4250,4250,4250,4250,1
20250226,123100,4345741015,4235,4240,4245,4235,544
20250226,123000,4343432840,4240,4245,4245,4240,743
20250226,122900,4340278830,4240,4240,4240,4240,0
20250226,122800,4340278830,4240,4240,4240,4240,4058
20250226,122700,4323072910,4245,4240,4245,4230,889
20250226,122600,4319309715,4240,4240,4240,4240,585
20250226,122500,4316829315,4235,4235,4235,4230,5021
20250226,122400,4295586595,4240,4245,4245,4240,149
20250226,122300,4294954810,4250,4250,4250,4250,0
20250226,122200,4294954810,4250,4250,4250,4240,151
20250226,122100,4294314060,4250,4250,4250,4250,12
20250226,122000,4294263060,4250,4235,4250,4235,822
20250226,121900,4290780225,4235,4235,4235,4235,0
20250226,121800,4290780225,4235,4240,4240,4235,2930
20250226,121700,4278369085,4245,4245,4245,4245,942
20250226,121600,4274370295,4250,4245,4250,4245,534
20250226,121500,4272103260,4240,4245,4245,4240,5
20250226,121400,4272082055,4240,4240,4240,4240,1029
20250226,121300,4267719095,4240,4245,4245,4240,870
20250226,121200,4264030120,4245,4245,4245,4245,1672
20250226,121100,4256932480,4250,4250,4250,4245,354
20250226,121000,4255429740,4245,4250,4250,4245,1149
20250226,120900,4250552185,4250,4230,4250,4230,456
20250226,120800,4248616835,4230,4240,4245,4230,7110
20250226,120700,4218495840,4245,4245,4245,4245,46
20250226,120600,4218300570,4245,4250,4250,4245,2170
20250226,120500,4209086710,4250,4250,4250,4250,0
20250226,120400,4209086710,4250,4245,4250,4245,16
20250226,120300,4209018785,4250,4250,4250,4250,101
20250226,120200,4208589535,4245,4245,4245,4245,292
20250226,120100,4207349995,4245,4245,4245,4240,4060
20250226,120000,4190121700,4245,4250,4250,4245,398
20250226,115900,4188431690,4250,4250,4250,4250,1427
20250226,115800,4182366940,4255,4255,4255,4255,50
20250226,115700,4182154190,4260,4260,4260,4260,0
20250226,115600,4182154190,4260,4260,4260,4260,400
20250226,115500,4180450190,4260,4260,4260,4260,0
20250226,115400,4180450190,4260,4260,4260,4260,168
20250226,115300,4179734510,4250,4250,4250,4250,900
20250226,115200,4175909510,4250,4250,4250,4250,3632
20250226,115100,4160473510,4250,4260,4260,4250,3253
20250226,115000,4146647655,4255,4260,4260,4255,608
20250226,114900,4144059215,4260,4260,4260,4260,0
20250226,114800,4144059215,4260,4260,4260,4260,98
20250226,114700,4143641735,4260,4250,4260,4250,1017
20250226,114600,4139318970,4250,4260,4260,4250,230
20250226,114500,4138340475,4260,4260,4260,4255,8413
20250226,114400,4102515980,4260,4260,4260,4260,4
20250226,114300,4102498940,4260,4260,4260,4260,270
20250226,114200,4101348740,4260,4260,4260,4260,3
20250226,114100,4101335960,4270,4270,4270,4270,260
20250226,114000,4100225760,4260,4265,4265,4260,116
20250226,113900,4099731060,4265,4265,4265,4265,0
20250226,113800,4099731060,4265,4260,4265,4260,2304
20250226,113700,4089914790,4260,4260,4260,4255,2755
20250226,113600,4078183490,4265,4265,4265,4265,86
20250226,113500,4077816700,4265,4265,4265,4265,411
20250226,113400,4076063785,4265,4265,4265,4265,0
20250226,113300,4076063785,4265,4265,4265,4265,2
20250226,113200,4076055255,4260,4260,4265,4260,250
20250226,113100,4074990250,4265,4265,4265,4260,371
20250226,113000,4073408035,4265,4265,4265,4265,100
20250226,112900,4072981535,4270,4270,4270,4270,0
20250226,112800,4072981535,4270,4260,4270,4260,55
20250226,112700,4072747025,4270,4260,4270,4260,409
20250226,112600,4071001605,4270,4270,4270,4270,1
20250226,112500,4070997335,4260,4265,4270,4260,1043
20250226,112400,4066551460,4270,4270,4270,4270,104
20250226,112300,4066107380,4270,4270,4270,4270,7
20250226,112200,4066077490,4270,4270,4270,4270,0
20250226,112100,4066077490,4270,4275,4275,4270,379
20250226,112000,4064459130,4275,4270,4275,4270,466
20250226,111900,4062468810,4270,4270,4270,4265,243
20250226,111800,4061431220,4265,4270,4270,4265,390
20250226,111700,4059767430,4270,4275,4275,4270,523
20250226,111600,4057533695,4275,4275,4275,4275,0
20250226,111500,4057533695,4275,4275,4275,4275,220
20250226,111400,4056593195,4275,4275,4275,4275,111
20250226,111300,4056118670,4275,4275,4275,4275,479
20250226,111200,4054070945,4270,4270,4270,4270,30
20250226,111100,4053942845,4270,4270,4270,4270,400
20250226,111000,4052234845,4270,4270,4270,4270,235
20250226,110900,4051231395,4270,4265,4270,4260,3057
20250226,110800,4038187255,4270,4270,4270,4270,640
20250226,110700,4035454455,4270,4270,4270,4270,89
20250226,110600,4035074425,4270,4270,4270,4265,441
20250226,110500,4033193550,4265,4265,4265,4265,97
20250226,110400,4032779845,4265,4265,4265,4265,182
20250226,110300,4032003615,4270,4265,4270,4265,21
20250226,110200,4031914045,4265,4270,4270,4265,484
20250226,110100,4029849650,4270,4265,4270,4265,2
20250226,110000,4029841115,4265,4265,4265,4265,43
20250226,105900,4029657720,4270,4265,4270,4265,3
20250226,105800,4029644920,4265,4265,4270,4265,1753
20250226,105700,4022162870,4270,4270,4270,4270,7
20250226,105600,4022132980,4265,4265,4265,4265,59
20250226,105500,4021881345,4265,4265,4265,4265,236
20250226,105400,4020874805,4270,4270,4270,4270,0
20250226,105300,4020874805,4270,4260,4270,4260,853
20250226,105200,4017238915,4265,4265,4265,4265,307
20250226,105100,4015929560,4265,4265,4265,4260,1124
20250226,105000,4011138165,4265,4265,4275,4265,1096
20250226,104900,4006460460,4275,4265,4275,4265,101
20250226,104800,4006029685,4275,4265,4275,4260,148
20250226,104700,4005399090,4280,4260,4280,4260,6
20250226,104600,4005373510,4260,4275,4280,4260,1164
20250226,104500,4000412390,4280,4275,4280,4275,2
20250226,104400,4000403835,4260,4270,4275,4260,556
20250226,104300,3998032190,4280,4270,4280,4270,1007
20250226,104200,3993722330,4275,4275,4275,4275,32
20250226,104100,3993585530,4270,4275,4275,4270,52
20250226,104000,3993363380,4275,4265,4275,4265,200
20250226,103900,3992510320,4280,4265,4280,4265,1837
20250226,103800,3984670485,4265,4265,4265,4265,2
20250226,103700,3984661955,4280,4265,4280,4250,6573
20250226,103600,3956682440,4270,4275,4285,4270,1603
20250226,103500,3949833720,4275,4280,4285,4275,280
20250226,103400,3948634345,4280,4280,4280,4280,25
20250226,103300,3948527345,4275,4280,4280,4275,1821
20250226,103200,3940741800,4280,4275,4280,4275,11
20250226,103100,3940694725,4280,4265,4280,4265,4064
20250226,103000,3923316040,4270,4275,4275,4270,197
20250226,102900,3922474775,4270,4275,4275,4270,702
20250226,102800,3919476650,4275,4275,4280,4275,541
20250226,102700,3917163825,4275,4270,4275,4265,908
20250226,102600,3913289900,4270,4270,4275,4270,635
20250226,102500,3910575600,4270,4270,4270,4270,410
20250226,102400,3908824900,4270,4255,4270,4255,2736
20250226,102300,3897180695,4255,4265,4270,4255,1528
20250226,102200,3890672825,4265,4260,4270,4250,8205
20250226,102100,3855738570,4265,4280,4280,4265,2176
20250226,102000,3846455915,4275,4270,4275,4265,4692
20250226,101900,3826417935,4275,4270,4275,4270,2015
20250226,101800,3817812785,4270,4275,4280,4270,3592
20250226,101700,3802455075,4275,4280,4280,4270,1826
20250226,101600,3794649295,4280,4280,4280,4275,5508
20250226,101500,3771087930,4285,4290,4290,4285,197
20250226,101400,3770243760,4290,4290,4290,4280,109
20250226,101300,3769776840,4290,4295,4295,4280,94
20250226,101200,3769373650,4295,4295,4295,4285,1512
20250226,101100,3762894660,4290,4280,4295,4275,3577
20250226,101000,3747571355,4290,4290,4290,4280,142
20250226,100900,3746962750,4290,4285,4290,4275,540
20250226,100800,3744652580,4285,4295,4300,4270,6974
20250226,100700,3714781070,4295,4300,4310,4295,2635
20250226,100600,3703445085,4295,4290,4295,4290,738
20250226,100500,3700277940,4290,4285,4290,4285,103
20250226,100400,3699836080,4285,4300,4300,4285,323
20250226,100300,3698448320,4300,4305,4305,4275,16116
20250226,100200,3629414165,4300,4315,4315,4290,2665
20250226,100100,3617968260,4310,4265,4315,4260,17041
20250226,100000,3544763400,4265,4295,4295,4265,38244
20250226,095900,3381328465,4300,4310,4320,4300,4728
20250226,095800,3360961405,4320,4315,4320,4305,5591
20250226,095700,3336852315,4320,4310,4320,4305,3174
20250226,095600,3323169820,4310,4300,4310,4300,1667
20250226,095500,3315997940,4300,4310,4310,4300,1879
20250226,095400,3307913100,4300,4290,4310,4290,1932
20250226,095300,3299608240,4295,4295,4300,4280,15787
20250226,095200,3231935035,4295,4310,4315,4295,25067
20250226,095100,3124112480,4300,4325,4325,4290,33790
20250226,095000,2978619040,4325,4345,4360,4300,54433
20250226,094900,2743607330,4360,4320,4425,4305,195023
20250226,094800,1889407070,4320,4245,4370,4245,141109
20250226,094700,1279868025,4260,4250,4260,4240,3419
20250226,094600,1265330765,4255,4250,4255,4250,958
20250226,094500,1261254490,4250,4245,4250,4245,509
20250226,094400,1259093700,4245,4250,4255,4245,1133
20250226,094300,1254283355,4250,4245,4250,4245,705
20250226,094200,1251287355,4245,4250,4260,4245,2283
20250226,094100,1241582020,4250,4250,4255,4250,3479
20250226,094000,1226796265,4245,4255,4255,4245,2257
20250226,093900,1217206980,4255,4255,4260,4250,776
20250226,093800,1213905075,4260,4260,4265,4255,1746
20250226,093700,1206466850,4260,4260,4265,4260,642
20250226,093600,1203731925,4260,4245,4260,4245,713
20250226,093500,1200698190,4245,4250,4260,4245,3140
20250226,093400,1187350790,4250,4260,4260,4250,3422
20250226,093300,1172788315,4260,4260,4280,4260,4470
20250226,093200,1153742780,4260,4280,4285,4260,12662
20250226,093100,1099677435,4280,4280,4295,4280,18127
20250226,093000,1022000180,4275,4265,4275,4265,7605
20250226,092900,989501550,4260,4265,4270,4260,1056
20250226,092800,984997515,4265,4260,4265,4260,1510
20250226,092700,978560660,4260,4255,4265,4255,4694
20250226,092600,958563645,4260,4270,4275,4260,2377
20250226,092500,948419655,4275,4245,4275,4245,9438
20250226,092400,908166890,4245,4240,4245,4240,2384
20250226,092300,898051765,4240,4255,4255,4235,5022
20250226,092200,876750000,4255,4245,4255,4245,4705
20250226,092100,856748000,4240,4235,4240,4235,8593
20250226,092000,820320840,4235,4230,4235,4230,2282
20250226,091900,810656585,4235,4235,4235,4230,1356
20250226,091800,804915970,4235,4235,4245,4230,4804
20250226,091700,784578070,4240,4245,4250,4240,8440
20250226,091600,748779370,4245,4250,4250,4240,6254
20250226,091500,722242760,4250,4245,4250,4235,4207
20250226,091400,704403065,4250,4255,4255,4240,8808
20250226,091300,667014045,4255,4240,4265,4235,12650
20250226,091200,613191420,4260,4255,4260,4235,11375
20250226,091100,564877645,4255,4250,4255,4225,10872
20250226,091000,518741810,4250,4250,4255,4240,7406
20250226,090900,487256300,4250,4250,4255,4240,5297
20250226,090800,464766915,4255,4245,4255,4245,16166
20250226,090700,396068450,4245,4240,4250,4235,6266
20250226,090600,369483565,4235,4215,4240,4215,22025
20250226,090500,276335745,4215,4210,4215,4205,3063
20250226,090400,263446260,4210,4205,4215,4200,4854
20250226,090300,242999660,4205,4205,4215,4200,12222
20250226,090200,191535130,4215,4215,4220,4205,6162
20250226,090100,165561175,4220,4200,4225,4200,19762
20250226,090000,82225575,4200,4190,4210,4165,17164