KissMeData/204620/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,204300,8463714000,4385,4385,4385,4385,14169
20250226,204200,8463714000,4385,4385,4385,4385,0
20250226,204100,8463714000,4385,4385,4385,4385,0
20250226,204000,8463714000,4385,4385,4385,4385,0
20250226,203900,8463714000,4385,4385,4385,4385,0
20250226,203800,8463714000,4385,4385,4385,4385,0
20250226,203700,8463714000,4385,4385,4385,4385,0
20250226,203600,8463714000,4385,4385,4385,4385,0
20250226,203500,8463714000,4385,4385,4385,4385,0
20250226,203400,8463714000,4385,4385,4385,4385,0
20250226,203300,8463714000,4385,4385,4385,4385,0
20250226,203200,8463714000,4385,4385,4385,4385,0
20250226,203100,8463714000,4385,4385,4385,4385,0
20250226,203000,8463714000,4385,4385,4385,4385,0
20250226,202900,8463714000,4385,4385,4385,4385,0
20250226,202800,8463714000,4385,4385,4385,4385,0
20250226,202700,8463714000,4385,4385,4385,4385,0
20250226,202600,8463714000,4385,4385,4385,4385,0
20250226,202500,8463714000,4385,4385,4385,4385,0
20250226,202400,8463714000,4385,4385,4385,4385,0
20250226,202300,8463714000,4385,4385,4385,4385,0
20250226,202200,8463714000,4385,4385,4385,4385,0
20250226,202100,8463714000,4385,4385,4385,4385,0
20250226,202000,8463714000,4385,4385,4385,4385,0
20250226,201900,8463714000,4385,4385,4385,4385,0
20250226,201800,8463714000,4385,4385,4385,4385,0
20250226,201700,8463714000,4385,4385,4385,4385,0
20250226,201600,8463714000,4385,4385,4385,4385,0
20250226,201500,8463714000,4385,4385,4385,4385,0
20250226,201400,8463714000,4385,4385,4385,4385,0
20250226,201300,8463714000,4385,4385,4385,4385,14169
20250226,201200,8463714000,4385,4385,4385,4385,0
20250226,201100,8463714000,4385,4385,4385,4385,0
20250226,201000,8463714000,4385,4385,4385,4385,0
20250226,200900,8463714000,4385,4385,4385,4385,0
20250226,200800,8463714000,4385,4385,4385,4385,0
20250226,200700,8463714000,4385,4385,4385,4385,0
20250226,200600,8463714000,4385,4385,4385,4385,0
20250226,200500,8463714000,4385,4385,4385,4385,0
20250226,200400,8463714000,4385,4385,4385,4385,0
20250226,200300,8463714000,4385,4385,4385,4385,0
20250226,200200,8463714000,4385,4385,4385,4385,0
20250226,200100,8463714000,4385,4385,4385,4385,0
20250226,200000,8463714000,4385,4385,4385,4385,0
20250226,195900,8463714000,4385,4385,4385,4385,0
20250226,195800,8463714000,4385,4385,4385,4385,0
20250226,195700,8463714000,4385,4385,4385,4385,0
20250226,195600,8463714000,4385,4385,4385,4385,0
20250226,195500,8463714000,4385,4385,4385,4385,0
20250226,195400,8463714000,4385,4385,4385,4385,0
20250226,195300,8463714000,4385,4385,4385,4385,0
20250226,195200,8463714000,4385,4385,4385,4385,0
20250226,195100,8463714000,4385,4385,4385,4385,0
20250226,195000,8463714000,4385,4385,4385,4385,0
20250226,194900,8463714000,4385,4385,4385,4385,0
20250226,194800,8463714000,4385,4385,4385,4385,0
20250226,194700,8463714000,4385,4385,4385,4385,0
20250226,194600,8463714000,4385,4385,4385,4385,0
20250226,194500,8463714000,4385,4385,4385,4385,0
20250226,194400,8463714000,4385,4385,4385,4385,0
20250226,194300,8463714000,4385,4385,4385,4385,14169
20250226,194200,8463714000,4385,4385,4385,4385,0
20250226,194100,8463714000,4385,4385,4385,4385,0
20250226,194000,8463714000,4385,4385,4385,4385,0
20250226,193900,8463714000,4385,4385,4385,4385,0
20250226,193800,8463714000,4385,4385,4385,4385,0
20250226,193700,8463714000,4385,4385,4385,4385,0
20250226,193600,8463714000,4385,4385,4385,4385,0
20250226,193500,8463714000,4385,4385,4385,4385,0
20250226,193400,8463714000,4385,4385,4385,4385,0
20250226,193300,8463714000,4385,4385,4385,4385,0
20250226,193200,8463714000,4385,4385,4385,4385,0
20250226,193100,8463714000,4385,4385,4385,4385,0
20250226,193000,8463714000,4385,4385,4385,4385,0
20250226,192900,8463714000,4385,4385,4385,4385,0
20250226,192800,8463714000,4385,4385,4385,4385,0
20250226,192700,8463714000,4385,4385,4385,4385,0
20250226,192600,8463714000,4385,4385,4385,4385,0
20250226,192500,8463714000,4385,4385,4385,4385,0
20250226,192400,8463714000,4385,4385,4385,4385,0
20250226,192300,8463714000,4385,4385,4385,4385,0
20250226,192200,8463714000,4385,4385,4385,4385,0
20250226,192100,8463714000,4385,4385,4385,4385,0
20250226,192000,8463714000,4385,4385,4385,4385,0
20250226,191900,8463714000,4385,4385,4385,4385,0
20250226,191800,8463714000,4385,4385,4385,4385,0
20250226,191700,8463714000,4385,4385,4385,4385,0
20250226,191600,8463714000,4385,4385,4385,4385,0
20250226,191500,8463714000,4385,4385,4385,4385,0
20250226,191400,8463714000,4385,4385,4385,4385,0
20250226,191300,8463714000,4385,4385,4385,4385,14169
20250226,191200,8463714000,4385,4385,4385,4385,0
20250226,191100,8463714000,4385,4385,4385,4385,0
20250226,191000,8463714000,4385,4385,4385,4385,0
20250226,190900,8463714000,4385,4385,4385,4385,0
20250226,190800,8463714000,4385,4385,4385,4385,0
20250226,190700,8463714000,4385,4385,4385,4385,0
20250226,190600,8463714000,4385,4385,4385,4385,0
20250226,190500,8463714000,4385,4385,4385,4385,0
20250226,190400,8463714000,4385,4385,4385,4385,0
20250226,190300,8463714000,4385,4385,4385,4385,0
20250226,190200,8463714000,4385,4385,4385,4385,0
20250226,190100,8463714000,4385,4385,4385,4385,0
20250226,190000,8463714000,4385,4385,4385,4385,0
20250226,185900,8463714000,4385,4385,4385,4385,0
20250226,185800,8463714000,4385,4385,4385,4385,0
20250226,185700,8463714000,4385,4385,4385,4385,0
20250226,185600,8463714000,4385,4385,4385,4385,0
20250226,185500,8463714000,4385,4385,4385,4385,0
20250226,185400,8463714000,4385,4385,4385,4385,0
20250226,185300,8463714000,4385,4385,4385,4385,0
20250226,185200,8463714000,4385,4385,4385,4385,0
20250226,185100,8463714000,4385,4385,4385,4385,0
20250226,185000,8463714000,4385,4385,4385,4385,0
20250226,184900,8463714000,4385,4385,4385,4385,0
20250226,184800,8463714000,4385,4385,4385,4385,0
20250226,184700,8463714000,4385,4385,4385,4385,0
20250226,184600,8463714000,4385,4385,4385,4385,0
20250226,184500,8463714000,4385,4385,4385,4385,0
20250226,184400,8463714000,4385,4385,4385,4385,0
20250226,184300,8463714000,4385,4385,4385,4385,14169
20250226,184200,8463714000,4385,4385,4385,4385,0
20250226,184100,8463714000,4385,4385,4385,4385,0
20250226,184000,8463714000,4385,4385,4385,4385,0
20250226,183900,8463714000,4385,4385,4385,4385,0
20250226,183800,8463714000,4385,4385,4385,4385,0
20250226,183700,8463714000,4385,4385,4385,4385,0
20250226,183600,8463714000,4385,4385,4385,4385,0
20250226,183500,8463714000,4385,4385,4385,4385,0
20250226,183400,8463714000,4385,4385,4385,4385,0
20250226,183300,8463714000,4385,4385,4385,4385,0
20250226,183200,8463714000,4385,4385,4385,4385,0
20250226,183100,8463714000,4385,4385,4385,4385,0
20250226,183000,8463714000,4385,4385,4385,4385,0
20250226,182900,8463714000,4385,4385,4385,4385,0
20250226,182800,8463714000,4385,4385,4385,4385,0
20250226,182700,8463714000,4385,4385,4385,4385,0
20250226,182600,8463714000,4385,4385,4385,4385,0
20250226,182500,8463714000,4385,4385,4385,4385,0
20250226,182400,8463714000,4385,4385,4385,4385,0
20250226,182300,8463714000,4385,4385,4385,4385,0
20250226,182200,8463714000,4385,4385,4385,4385,0
20250226,182100,8463714000,4385,4385,4385,4385,0
20250226,182000,8463714000,4385,4385,4385,4385,0
20250226,181900,8463714000,4385,4385,4385,4385,0
20250226,181800,8463714000,4385,4385,4385,4385,0
20250226,181700,8463714000,4385,4385,4385,4385,0
20250226,181600,8463714000,4385,4385,4385,4385,0
20250226,181500,8463714000,4385,4385,4385,4385,0
20250226,181400,8463714000,4385,4385,4385,4385,0
20250226,181300,8463714000,4385,4385,4385,4385,14169
20250226,181200,8463714000,4385,4385,4385,4385,0
20250226,181100,8463714000,4385,4385,4385,4385,0
20250226,181000,8463714000,4385,4385,4385,4385,0
20250226,180900,8463714000,4385,4385,4385,4385,0
20250226,180800,8463714000,4385,4385,4385,4385,0
20250226,180700,8463714000,4385,4385,4385,4385,0
20250226,180600,8463714000,4385,4385,4385,4385,0
20250226,180500,8463714000,4385,4385,4385,4385,0
20250226,180400,8463714000,4385,4385,4385,4385,0
20250226,180300,8463714000,4385,4385,4385,4385,0
20250226,180200,8463714000,4385,4385,4385,4385,0
20250226,180100,8463714000,4385,4385,4385,4385,0
20250226,180000,8463714000,4385,4385,4385,4385,0
20250226,175900,8463714000,4385,4385,4385,4385,0
20250226,175800,8463714000,4385,4385,4385,4385,0
20250226,175700,8463714000,4385,4385,4385,4385,0
20250226,175600,8463714000,4385,4385,4385,4385,0
20250226,175500,8463714000,4385,4385,4385,4385,0
20250226,175400,8463714000,4385,4385,4385,4385,0
20250226,175300,8463714000,4385,4385,4385,4385,0
20250226,175200,8463714000,4385,4385,4385,4385,0
20250226,175100,8463714000,4385,4385,4385,4385,0
20250226,175000,8463714000,4385,4385,4385,4385,0
20250226,174900,8463714000,4385,4385,4385,4385,0
20250226,174800,8463714000,4385,4385,4385,4385,0
20250226,174700,8463714000,4385,4385,4385,4385,0
20250226,174600,8463714000,4385,4385,4385,4385,0
20250226,174500,8463714000,4385,4385,4385,4385,0
20250226,174400,8463714000,4385,4385,4385,4385,0
20250226,174300,8463714000,4385,4385,4385,4385,14169
20250226,174200,8463714000,4385,4385,4385,4385,0
20250226,174100,8463714000,4385,4385,4385,4385,0
20250226,174000,8463714000,4385,4385,4385,4385,0
20250226,173900,8463714000,4385,4385,4385,4385,0
20250226,173800,8463714000,4385,4385,4385,4385,0
20250226,173700,8463714000,4385,4385,4385,4385,0
20250226,173600,8463714000,4385,4385,4385,4385,0
20250226,173500,8463714000,4385,4385,4385,4385,0
20250226,173400,8463714000,4385,4385,4385,4385,0
20250226,173300,8463714000,4385,4385,4385,4385,0
20250226,173200,8463714000,4385,4385,4385,4385,0
20250226,173100,8463714000,4385,4385,4385,4385,0
20250226,173000,8463714000,4385,4385,4385,4385,0
20250226,172900,8463714000,4385,4385,4385,4385,0
20250226,172800,8463714000,4385,4385,4385,4385,0
20250226,172700,8463714000,4385,4385,4385,4385,0
20250226,172600,8463714000,4385,4385,4385,4385,0
20250226,172500,8463714000,4385,4385,4385,4385,0
20250226,172400,8463714000,4385,4385,4385,4385,0
20250226,172300,8463714000,4385,4385,4385,4385,0
20250226,172200,8463714000,4385,4385,4385,4385,0
20250226,172100,8463714000,4385,4385,4385,4385,0
20250226,172000,8463714000,4385,4385,4385,4385,0
20250226,171900,8463714000,4385,4385,4385,4385,0
20250226,171800,8463714000,4385,4385,4385,4385,0
20250226,171700,8463714000,4385,4385,4385,4385,0
20250226,171600,8463714000,4385,4385,4385,4385,0
20250226,171500,8463714000,4385,4385,4385,4385,0
20250226,171400,8463714000,4385,4385,4385,4385,0
20250226,171300,8463714000,4385,4385,4385,4385,14169
20250226,171200,8463714000,4385,4385,4385,4385,0
20250226,171100,8463714000,4385,4385,4385,4385,0
20250226,171000,8463714000,4385,4385,4385,4385,0
20250226,170900,8463714000,4385,4385,4385,4385,0
20250226,170800,8463714000,4385,4385,4385,4385,0
20250226,170700,8463714000,4385,4385,4385,4385,0
20250226,170600,8463714000,4385,4385,4385,4385,0
20250226,170500,8463714000,4385,4385,4385,4385,0
20250226,170400,8463714000,4385,4385,4385,4385,0
20250226,170300,8463714000,4385,4385,4385,4385,0
20250226,170200,8463714000,4385,4385,4385,4385,0
20250226,170100,8463714000,4385,4385,4385,4385,0
20250226,170000,8463714000,4385,4385,4385,4385,0
20250226,165900,8463714000,4385,4385,4385,4385,0
20250226,165800,8463714000,4385,4385,4385,4385,0
20250226,165700,8463714000,4385,4385,4385,4385,0
20250226,165600,8463714000,4385,4385,4385,4385,0
20250226,165500,8463714000,4385,4385,4385,4385,0
20250226,165400,8463714000,4385,4385,4385,4385,0
20250226,165300,8463714000,4385,4385,4385,4385,0
20250226,165200,8463714000,4385,4385,4385,4385,0
20250226,165100,8463714000,4385,4385,4385,4385,0
20250226,165000,8463714000,4385,4385,4385,4385,0
20250226,164900,8463714000,4385,4385,4385,4385,0
20250226,164800,8463714000,4385,4385,4385,4385,0
20250226,164700,8463714000,4385,4385,4385,4385,0
20250226,164600,8463714000,4385,4385,4385,4385,0
20250226,164500,8463714000,4385,4385,4385,4385,0
20250226,164400,8463714000,4385,4385,4385,4385,0
20250226,164300,8463714000,4385,4385,4385,4385,14169
20250226,164200,8463714000,4385,4385,4385,4385,0
20250226,164100,8463714000,4385,4385,4385,4385,0
20250226,164000,8463714000,4385,4385,4385,4385,0
20250226,163900,8463714000,4385,4385,4385,4385,0
20250226,163800,8463714000,4385,4385,4385,4385,0
20250226,163700,8463714000,4385,4385,4385,4385,0
20250226,163600,8463714000,4385,4385,4385,4385,0
20250226,163500,8463714000,4385,4385,4385,4385,0
20250226,163400,8463714000,4385,4385,4385,4385,0
20250226,163300,8463714000,4385,4385,4385,4385,0
20250226,163200,8463714000,4385,4385,4385,4385,0
20250226,163100,8463714000,4385,4385,4385,4385,0
20250226,163000,8463714000,4385,4385,4385,4385,0
20250226,162900,8463714000,4385,4385,4385,4385,0
20250226,162800,8463714000,4385,4385,4385,4385,0
20250226,162700,8463714000,4385,4385,4385,4385,0
20250226,162600,8463714000,4385,4385,4385,4385,0
20250226,162500,8463714000,4385,4385,4385,4385,0
20250226,162400,8463714000,4385,4385,4385,4385,0
20250226,162300,8463714000,4385,4385,4385,4385,0
20250226,162200,8463714000,4385,4385,4385,4385,0
20250226,162100,8463714000,4385,4385,4385,4385,0
20250226,162000,8463714000,4385,4385,4385,4385,0
20250226,161900,8463714000,4385,4385,4385,4385,0
20250226,161800,8463714000,4385,4385,4385,4385,0
20250226,161700,8463714000,4385,4385,4385,4385,0
20250226,161600,8463714000,4385,4385,4385,4385,0
20250226,161500,8463714000,4385,4385,4385,4385,0
20250226,161400,8463714000,4385,4385,4385,4385,0
20250226,161300,8463714000,4385,4385,4385,4385,14169
20250226,161200,8463714000,4385,4385,4385,4385,0
20250226,161100,8463714000,4385,4385,4385,4385,0
20250226,161000,8463714000,4385,4385,4385,4385,0
20250226,160900,8463714000,4385,4385,4385,4385,0
20250226,160800,8463714000,4385,4385,4385,4385,0
20250226,160700,8463714000,4385,4385,4385,4385,0
20250226,160600,8463714000,4385,4385,4385,4385,0
20250226,160500,8463714000,4385,4385,4385,4385,0
20250226,160400,8463714000,4385,4385,4385,4385,0
20250226,160300,8463714000,4385,4385,4385,4385,0
20250226,160200,8463714000,4385,4385,4385,4385,0
20250226,160100,8463714000,4385,4385,4385,4385,0
20250226,160000,8463714000,4385,4385,4385,4385,0
20250226,155900,8463714000,4385,4385,4385,4385,0
20250226,155800,8463714000,4385,4385,4385,4385,0
20250226,155700,8463714000,4385,4385,4385,4385,0
20250226,155600,8463714000,4385,4385,4385,4385,0
20250226,155500,8463714000,4385,4385,4385,4385,0
20250226,155400,8463714000,4385,4385,4385,4385,0
20250226,155300,8463714000,4385,4385,4385,4385,0
20250226,155200,8463714000,4385,4385,4385,4385,0
20250226,155100,8463714000,4385,4385,4385,4385,0
20250226,155000,8463714000,4385,4385,4385,4385,0
20250226,154900,8463714000,4385,4385,4385,4385,0
20250226,154800,8463714000,4385,4385,4385,4385,0
20250226,154700,8463714000,4385,4385,4385,4385,0
20250226,154600,8463714000,4385,4385,4385,4385,0
20250226,154500,8463714000,4385,4385,4385,4385,0
20250226,154400,8463714000,4385,4385,4385,4385,0
20250226,154300,8463714000,4385,4385,4385,4385,14169
20250226,154200,8463714000,4385,4385,4385,4385,0
20250226,154100,8463714000,4385,4385,4385,4385,0
20250226,154000,8463714000,4385,4385,4385,4385,0
20250226,153900,8463714000,4385,4385,4385,4385,0
20250226,153800,8463714000,4385,4385,4385,4385,0
20250226,153700,8463714000,4385,4385,4385,4385,0
20250226,153600,8463714000,4385,4385,4385,4385,0
20250226,153500,8463714000,4385,4385,4385,4385,0
20250226,153400,8463714000,4385,4385,4385,4385,0
20250226,153300,8463714000,4385,4385,4385,4385,0
20250226,153200,8463714000,4385,4385,4385,4385,0
20250226,153100,8463714000,4385,4385,4385,4385,0
20250226,153000,8463714000,4385,4385,4385,4385,14169
20250226,152900,8401582935,4385,4385,4385,4385,0
20250226,152800,8401582935,4385,4385,4385,4385,0
20250226,152700,8401582935,4385,4385,4385,4385,0
20250226,152600,8401582935,4385,4385,4385,4385,0
20250226,152500,8401582935,4385,4385,4385,4385,0
20250226,152400,8401582935,4385,4385,4385,4385,0
20250226,152300,8401582935,4385,4385,4385,4385,0
20250226,152200,8401582935,4385,4385,4385,4385,0
20250226,152100,8401582935,4385,4385,4385,4385,0
20250226,152000,8401582935,4385,4385,4385,4385,0
20250226,151900,8401582935,4385,4375,4385,4365,3705
20250226,151800,8385375230,4375,4385,4390,4370,6977
20250226,151700,8354791300,4385,4395,4395,4380,7872
20250226,151600,8320263135,4390,4395,4395,4380,8046
20250226,151500,8284928025,4395,4395,4395,4385,11381
20250226,151400,8234934500,4395,4395,4395,4390,12714
20250226,151300,8179075990,4395,4380,4400,4380,22413
20250226,151200,8080611245,4385,4385,4395,4380,11611
20250226,151100,8029653120,4385,4390,4400,4385,12725
20250226,151000,7973745520,4390,4390,4400,4390,12208
20250226,150900,7920103040,4390,4385,4390,4355,17144
20250226,150800,7845077445,4380,4395,4395,4365,19959
20250226,150700,7757567385,4395,4400,4405,4390,15569
20250226,150600,7689106925,4400,4400,4405,4390,12071
20250226,150500,7636031220,4395,4390,4415,4390,39394
20250226,150400,7462668720,4390,4360,4390,4355,41356
20250226,150300,7281637975,4355,4355,4365,4350,14446
20250226,150200,7218647740,4350,4340,4355,4335,29919
20250226,150100,7088558800,4340,4330,4340,4320,19582
20250226,150000,7003668935,4335,4335,4335,4330,12126
20250226,145900,6951112215,4335,4325,4335,4325,12651
20250226,145800,6896328225,4325,4320,4330,4320,9252
20250226,145700,6856284905,4320,4320,4325,4320,6167
20250226,145600,6829618425,4320,4315,4325,4315,3508
20250226,145500,6814450085,4315,4320,4325,4315,12568
20250226,145400,6760139485,4315,4315,4315,4310,2259
20250226,145300,6750392150,4315,4315,4320,4310,2963
20250226,145200,6737605630,4315,4320,4320,4310,3265
20250226,145100,6723514640,4320,4310,4320,4310,7783
20250226,145000,6689935305,4310,4310,4310,4305,4568
20250226,144900,6670248445,4310,4305,4310,4305,13777
20250226,144800,6610933070,4305,4305,4305,4300,1807
20250226,144700,6603154265,4305,4305,4310,4305,1442
20250226,144600,6596941055,4305,4305,4310,4305,1982
20250226,144500,6588405685,4300,4305,4310,4300,1580
20250226,144400,6581600805,4305,4305,4310,4305,812
20250226,144300,6578104605,4305,4305,4310,4305,3455
20250226,144200,6563228410,4305,4305,4310,4305,1529
20250226,144100,6556639945,4310,4300,4310,4300,3016
20250226,144000,6543659550,4305,4305,4305,4300,1115
20250226,143900,6538861505,4305,4310,4310,4305,1037
20250226,143800,6534393730,4310,4300,4310,4300,1450
20250226,143700,6528150285,4305,4305,4310,4300,1759
20250226,143600,6520578355,4305,4300,4305,4300,866
20250226,143500,6516851805,4305,4305,4310,4300,3735
20250226,143400,6500783550,4305,4310,4310,4305,1593
20250226,143300,6493919705,4305,4305,4310,4305,1777
20250226,143200,6486269170,4305,4300,4305,4295,3203
20250226,143100,6472487205,4300,4305,4305,4295,8923
20250226,143000,6434114945,4305,4305,4310,4300,5909
20250226,142900,6408697160,4310,4305,4310,4305,3596
20250226,142800,6393201320,4300,4300,4305,4295,18310
20250226,142700,6314463960,4300,4300,4300,4295,2948
20250226,142600,6301788340,4295,4300,4300,4290,3166
20250226,142500,6288183835,4300,4300,4300,4295,4966
20250226,142400,6266830940,4300,4295,4300,4295,3657
20250226,142300,6251107990,4300,4295,4300,4295,4024
20250226,142200,6233809765,4300,4300,4300,4295,5032
20250226,142100,6212173270,4295,4285,4300,4275,5283
20250226,142000,6189545290,4285,4300,4300,4285,6659
20250226,141900,6160952760,4300,4300,4300,4295,4371
20250226,141800,6142159610,4300,4295,4300,4295,2846
20250226,141700,6129924680,4295,4295,4300,4295,5044
20250226,141600,6108241420,4300,4295,4300,4290,4247
20250226,141500,6089985200,4300,4300,4305,4295,4115
20250226,141400,6072290290,4295,4300,4305,4295,3673
20250226,141300,6056500170,4300,4295,4300,4290,3405
20250226,141200,6041865850,4295,4295,4300,4290,4012
20250226,141100,6024625195,4300,4300,4305,4295,5350
20250226,141000,6001616945,4300,4300,4300,4295,5464
20250226,140900,5978124750,4300,4300,4300,4295,2920
20250226,140800,5965569075,4295,4300,4300,4295,4930
20250226,140700,5944380370,4295,4295,4295,4290,2817
20250226,140600,5932282285,4295,4290,4295,4290,4965
20250226,140500,5910963640,4295,4295,4305,4295,53835
20250226,140400,5679394885,4295,4290,4295,4290,4188
20250226,140300,5661420610,4285,4290,4290,4285,2942
20250226,140200,5648804890,4290,4290,4295,4285,3817
20250226,140100,5632428010,4290,4290,4295,4285,4226
20250226,140000,5614298130,4290,4290,4295,4285,2262
20250226,135900,5604593785,4295,4280,4295,4280,3767
20250226,135800,5588443640,4280,4285,4290,4260,6007
20250226,135700,5562724270,4295,4295,4295,4285,4530
20250226,135600,5543292835,4295,4295,4295,4290,3298
20250226,135500,5529131065,4295,4290,4295,4285,3330
20250226,135400,5514835735,4290,4295,4295,4290,3362
20250226,135300,5500399595,4295,4290,4295,4290,3834
20250226,135200,5483933770,4290,4290,4295,4280,6013
20250226,135100,5458145295,4290,4290,4295,4285,4051
20250226,135000,5440758730,4290,4300,4300,4290,19273
20250226,134900,5357963300,4300,4300,4300,4295,7877
20250226,134800,5324096300,4300,4295,4300,4285,3318
20250226,134700,5309846610,4295,4295,4295,4290,4276
20250226,134600,5291486345,4295,4295,4295,4290,5527
20250226,134500,5267752930,4295,4285,4295,4280,23287
20250226,134400,5167838515,4285,4275,4290,4275,12068
20250226,134300,5116178970,4275,4265,4275,4260,3553
20250226,134200,5101007455,4265,4265,4270,4260,4628
20250226,134100,5081260775,4260,4265,4270,4255,2641
20250226,134000,5069998700,4260,4260,4260,4255,3368
20250226,133900,5055656895,4260,4255,4260,4250,2896
20250226,133800,5043327795,4255,4260,4260,4255,2257
20250226,133700,5033713675,4260,4255,4260,4250,2866
20250226,133600,5021515625,4255,4255,4255,4250,2476
20250226,133500,5010982355,4255,4265,4265,4255,3290
20250226,133400,4996956650,4260,4260,4260,4250,1325
20250226,133300,4991313975,4260,4255,4265,4255,2095
20250226,133200,4982383350,4255,4260,4260,4245,1687
20250226,133100,4975197970,4260,4260,4260,4250,3395
20250226,133000,4960746795,4260,4255,4260,4255,1630
20250226,132900,4953804600,4260,4250,4260,4245,1856
20250226,132800,4945909765,4250,4260,4260,4250,2290
20250226,132700,4936167900,4260,4260,4260,4255,1022
20250226,132600,4931814575,4255,4250,4255,4250,1242
20250226,132500,4926530725,4250,4260,4260,4240,1261
20250226,132400,4921178960,4260,4255,4260,4250,2783
20250226,132300,4909334915,4260,4250,4260,4250,2538
20250226,132200,4898526810,4255,4250,4255,4250,3510
20250226,132100,4883593075,4255,4255,4255,4250,1069
20250226,132000,4879044970,4255,4260,4260,4250,2614
20250226,131900,4867921895,4265,4255,4265,4250,2268
20250226,131800,4858275235,4255,4245,4255,4245,1884
20250226,131700,4850266815,4245,4230,4245,4230,1164
20250226,131600,4845334310,4235,4255,4255,4220,14663
20250226,131500,4783337725,4250,4245,4255,4245,1034
20250226,131400,4778941375,4250,4250,4255,4245,1487
20250226,131300,4772620795,4250,4265,4265,4250,5004
20250226,131200,4751317705,4260,4255,4260,4255,1031
20250226,131100,4746928815,4260,4250,4260,4250,2750
20250226,131000,4735227795,4250,4250,4260,4250,2177
20250226,130900,4725963805,4255,4245,4255,4245,1210
20250226,130800,4720819050,4250,4250,4250,4245,1675
20250226,130700,4713701885,4245,4240,4245,4235,831
20250226,130600,4710178925,4240,4240,4240,4225,2367
20250226,130500,4700154720,4260,4245,4265,4220,2794
20250226,130400,4688296155,4225,4270,4275,4225,52972
20250226,130300,4463761270,4270,4270,4275,4265,1933
20250226,130200,4455503345,4270,4275,4275,4270,1605
20250226,130100,4448643680,4275,4275,4275,4265,1740
20250226,130000,4441207565,4275,4270,4275,4265,2799
20250226,125900,4429253560,4270,4275,4280,4270,1967
20250226,125800,4420841725,4275,4280,4280,4270,2211
20250226,125700,4411385595,4275,4275,4275,4270,1579
20250226,125600,4404639105,4275,4280,4280,4275,1939
20250226,125500,4396343950,4280,4275,4280,4275,1447
20250226,125400,4390151870,4275,4280,4280,4270,1338
20250226,125300,4384432300,4280,4280,4285,4275,1778
20250226,125200,4376822320,4280,4275,4280,4275,2304
20250226,125100,4366962480,4275,4280,4280,4275,1243
20250226,125000,4361648225,4280,4280,4285,4280,1718
20250226,124900,4354289745,4285,4280,4285,4275,1948
20250226,124800,4345946770,4275,4280,4280,4275,1163
20250226,124700,4340974345,4285,4275,4285,4275,1212
20250226,124600,4335783195,4275,4275,4285,4270,2458
20250226,124500,4325261415,4270,4280,4280,4270,1497
20250226,124400,4318856370,4280,4280,4285,4280,3639
20250226,124300,4303280055,4280,4275,4280,4275,2207
20250226,124200,4293835540,4280,4280,4290,4280,1048
20250226,124100,4289348310,4280,4285,4285,4280,1574
20250226,124000,4282604900,4285,4280,4290,4275,2824
20250226,123900,4270507140,4280,4275,4285,4275,1350
20250226,123800,4264724165,4280,4275,4280,4275,1925
20250226,123700,4256485700,4280,4275,4280,4270,2996
20250226,123600,4243681160,4270,4270,4285,4270,1195
20250226,123500,4238566225,4275,4280,4280,4270,1977
20250226,123400,4230107135,4285,4275,4285,4270,2148
20250226,123300,4220915410,4270,4275,4280,4270,1226
20250226,123200,4215669825,4280,4280,4285,4275,1592
20250226,123100,4208854665,4280,4280,4280,4265,2173
20250226,123000,4199562785,4280,4280,4280,4270,615
20250226,122900,4196932275,4280,4280,4280,4275,2029
20250226,122800,4188249385,4280,4275,4280,4270,1850
20250226,122700,4180340745,4280,4275,4280,4275,1092
20250226,122600,4175667910,4275,4270,4280,4270,1146
20250226,122500,4170765985,4270,4275,4275,4270,2675
20250226,122400,4159330990,4270,4275,4275,4270,265
20250226,122300,4158199125,4275,4270,4280,4265,2791
20250226,122200,4146267730,4270,4265,4270,4265,2304
20250226,122100,4136435140,4270,4270,4270,4270,593
20250226,122000,4133903030,4265,4265,4280,4265,3633
20250226,121900,4118371615,4265,4260,4265,4260,2956
20250226,121800,4105765930,4260,4270,4270,4255,465
20250226,121700,4103783490,4270,4270,4285,4260,5010
20250226,121600,4082357550,4275,4265,4275,4250,20424
20250226,121500,3995443280,4270,4275,4275,4270,672
20250226,121400,3992573680,4275,4265,4280,4265,2575
20250226,121300,3981582515,4270,4275,4280,4270,3565
20250226,121200,3966337840,4275,4270,4280,4270,967
20250226,121100,3962201765,4270,4275,4275,4265,1176
20250226,121000,3957180765,4275,4270,4275,4270,3159
20250226,120900,3943677065,4270,4270,4275,4265,1465
20250226,120800,3937421335,4275,4275,4275,4270,1401
20250226,120700,3931434275,4275,4275,4275,4265,2259
20250226,120600,3921777660,4270,4265,4275,4265,1224
20250226,120500,3916549780,4270,4265,4270,4260,4413
20250226,120400,3897739375,4265,4260,4265,4260,2464
20250226,120300,3887230990,4260,4265,4265,4260,1375
20250226,120200,3881369400,4260,4275,4275,4255,10178
20250226,120100,3837984835,4275,4275,4275,4275,2724
20250226,120000,3826339735,4275,4270,4275,4270,1457
20250226,115900,3820116385,4275,4270,4275,4270,1245
20250226,115800,3814794535,4275,4270,4275,4265,1935
20250226,115700,3806525045,4270,4270,4275,4265,831
20250226,115600,3802974355,4265,4270,4275,4265,2315
20250226,115500,3793084950,4270,4270,4275,4270,2929
20250226,115400,3780564565,4275,4270,4275,4265,1566
20250226,115300,3773878705,4270,4270,4275,4265,1404
20250226,115200,3767882065,4270,4275,4275,4265,4064
20250226,115100,3750519780,4270,4275,4275,4270,900
20250226,115000,3746672910,4280,4280,4290,4280,1370
20250226,114900,3740803375,4285,4275,4285,4275,2878
20250226,114800,3728473780,4275,4285,4285,4275,889
20250226,114700,3724666385,4285,4280,4285,4280,953
20250226,114600,3720583105,4285,4285,4285,4285,3345
20250226,114500,3706249780,4285,4285,4285,4280,1041
20250226,114400,3701789550,4290,4285,4295,4280,1147
20250226,114300,3696872585,4295,4275,4295,4275,3368
20250226,114200,3682426500,4280,4290,4290,4280,776
20250226,114100,3679099060,4290,4290,4295,4285,1019
20250226,114000,3674728930,4290,4285,4295,4285,2678
20250226,113900,3663240590,4285,4285,4285,4280,1207
20250226,113800,3658070010,4290,4285,4290,4280,532
20250226,113700,3655789260,4270,4265,4290,4265,3187
20250226,113600,3642139695,4275,4280,4280,4265,1601
20250226,113500,3635292870,4275,4275,4285,4270,3431
20250226,113400,3620596235,4280,4275,4280,4275,3816
20250226,113300,3604267075,4275,4280,4280,4275,2453
20250226,113200,3593769760,4280,4280,4280,4275,1340
20250226,113100,3588035665,4280,4280,4285,4270,3686
20250226,113000,3572278220,4280,4280,4280,4275,1281
20250226,112900,3566795870,4280,4280,4285,4275,1214
20250226,112800,3561598370,4280,4275,4280,4270,1359
20250226,112700,3555791015,4275,4285,4285,4260,6135
20250226,112600,3529592860,4285,4285,4285,4280,1208
20250226,112500,3524416700,4280,4285,4285,4275,2841
20250226,112400,3512249885,4285,4280,4285,4280,1687
20250226,112300,3505023370,4285,4285,4285,4280,1012
20250226,112200,3500688600,4285,4275,4285,4275,1995
20250226,112100,3492151595,4280,4275,4280,4270,801
20250226,112000,3488726890,4275,4280,4280,4270,1310
20250226,111900,3483122155,4285,4285,4285,4275,7670
20250226,111800,3450292245,4280,4285,4290,4280,1070
20250226,111700,3445705340,4290,4285,4290,4280,2861
20250226,111600,3433452985,4285,4285,4290,4285,2588
20250226,111500,3422357385,4290,4285,4290,4280,1205
20250226,111400,3417191165,4280,4285,4285,4280,1924
20250226,111300,3408947320,4285,4275,4285,4275,2687
20250226,111200,3397435760,4275,4280,4280,4275,1246
20250226,111100,3392103285,4280,4280,4285,4280,766
20250226,111000,3388823300,4280,4270,4285,4270,2029
20250226,110900,3380142160,4280,4270,4280,4265,3096
20250226,110800,3366922250,4270,4275,4280,4265,2360
20250226,110700,3356843570,4275,4280,4290,4275,2593
20250226,110600,3345744325,4280,4270,4295,4270,20810
20250226,110500,3256423350,4265,4280,4280,4260,3337
20250226,110400,3242181270,4285,4275,4285,4270,3654
20250226,110300,3226551330,4280,4285,4295,4280,2569
20250226,110200,3215542710,4290,4290,4295,4290,3459
20250226,110100,3200703355,4290,4270,4300,4270,2962
20250226,110000,3187995745,4300,4270,4300,4270,32267
20250226,105900,3049356490,4270,4275,4280,4270,2179
20250226,105800,3040043075,4270,4260,4270,4255,8359
20250226,105700,3004405655,4255,4280,4285,4255,11487
20250226,105600,2955364135,4280,4290,4290,4275,2188
20250226,105500,2945990785,4285,4290,4295,4275,3268
20250226,105400,2931967935,4290,4290,4290,4280,2584
20250226,105300,2920890090,4290,4290,4295,4290,2215
20250226,105200,2911381125,4295,4285,4295,4285,2541
20250226,105100,2900479460,4290,4285,4290,4285,1638
20250226,105000,2893455050,4280,4280,4285,4280,1227
20250226,104900,2888198155,4285,4280,4285,4275,3432
20250226,104800,2873510765,4290,4285,4290,4275,1852
20250226,104700,2865581715,4285,4285,4285,4280,1335
20250226,104600,2859861275,4285,4290,4290,4280,3091
20250226,104500,2846619460,4290,4285,4290,4280,1612
20250226,104400,2839710220,4285,4285,4285,4285,1583
20250226,104300,2832927065,4280,4285,4290,4280,3951
20250226,104200,2815982730,4285,4295,4295,4285,2103
20250226,104100,2806961395,4290,4290,4295,4290,1391
20250226,104000,2800989545,4285,4290,4295,4285,3297
20250226,103900,2786840525,4290,4290,4295,4290,1757
20250226,103800,2779300120,4295,4295,4295,4265,3487
20250226,103700,2764384185,4290,4285,4290,4285,3619
20250226,103600,2748861820,4285,4290,4290,4280,3120
20250226,103500,2735486005,4295,4295,4300,4290,2324
20250226,103400,2725500480,4295,4300,4300,4285,5499
20250226,103300,2701891985,4295,4300,4300,4295,2238
20250226,103200,2692273730,4300,4300,4300,4295,1895
20250226,103100,2684126310,4300,4300,4300,4300,3618
20250226,103000,2668568910,4300,4300,4300,4295,2083
20250226,102900,2659613590,4300,4295,4300,4295,1145
20250226,102800,2654690095,4300,4300,4300,4295,3441
20250226,102700,2639896165,4300,4310,4310,4295,9487
20250226,102600,2599103095,4300,4310,4310,4300,17360
20250226,102500,2524286805,4310,4305,4310,4300,20383
20250226,102400,2436540725,4305,4300,4305,4300,2216
20250226,102300,2427003440,4300,4305,4305,4300,2437
20250226,102200,2416517470,4305,4300,4305,4300,13252
20250226,102100,2359510160,4300,4300,4300,4295,2664
20250226,102000,2348055040,4300,4295,4300,4295,7227
20250226,101900,2316984960,4295,4285,4295,4280,10256
20250226,101800,2273047420,4285,4285,4290,4285,1486
20250226,101700,2266677200,4295,4295,4300,4280,2716
20250226,101600,2255027190,4290,4285,4300,4285,612
20250226,101500,2252399445,4290,4295,4300,4285,1153
20250226,101400,2247448110,4295,4295,4295,4295,1195
20250226,101300,2242315585,4300,4295,4305,4295,7307
20250226,101200,2210894540,4300,4305,4305,4295,1406
20250226,101100,2204851085,4305,4295,4305,4295,21343
20250226,101000,2113062440,4295,4295,4295,4290,1114
20250226,100900,2108277975,4295,4290,4295,4290,623
20250226,100800,2105602200,4295,4295,4295,4295,962
20250226,100700,2101470410,4290,4285,4300,4280,2701
20250226,100600,2089886555,4285,4310,4310,4285,2573
20250226,100500,2078828515,4310,4300,4310,4290,23790
20250226,100400,1976454975,4300,4300,4305,4300,20716
20250226,100300,1887359350,4300,4295,4300,4290,10585
20250226,100200,1841857930,4300,4295,4300,4295,3001
20250226,100100,1828954835,4295,4295,4295,4290,14046
20250226,100000,1768634285,4295,4290,4295,4285,3309
20250226,095900,1754436410,4290,4280,4290,4280,402
20250226,095800,1752711940,4280,4285,4295,4280,1139
20250226,095700,1747831765,4280,4295,4295,4280,2787
20250226,095600,1735872105,4290,4295,4295,4290,1189
20250226,095500,1730768850,4295,4290,4295,4275,1989
20250226,095400,1722238400,4290,4270,4290,4270,6852
20250226,095300,1692858705,4275,4260,4275,4260,2754
20250226,095200,1681098920,4260,4260,4265,4260,1482
20250226,095100,1674782880,4260,4255,4265,4255,718
20250226,095000,1671725290,4255,4265,4265,4255,281
20250226,094900,1670528625,4255,4270,4270,4250,6117
20250226,094800,1644483380,4265,4270,4270,4265,175
20250226,094700,1643737000,4280,4265,4280,4265,538
20250226,094600,1641440435,4265,4290,4295,4265,1207
20250226,094500,1636286045,4280,4275,4295,4275,21034
20250226,094400,1546200195,4250,4280,4285,4250,9914
20250226,094300,1503819255,4285,4280,4285,4275,9205
20250226,094200,1464408725,4285,4280,4290,4275,6589
20250226,094100,1436168240,4280,4230,4285,4230,40537
20250226,094000,1263176485,4225,4225,4225,4220,609
20250226,093900,1260603520,4225,4225,4225,4225,10102
20250226,093800,1217922570,4215,4215,4215,4215,201
20250226,093700,1217075355,4215,4205,4215,4200,607
20250226,093600,1214522150,4215,4210,4215,4205,615
20250226,093500,1211934185,4215,4225,4225,4215,3621
20250226,093400,1196653300,4225,4200,4225,4195,2360
20250226,093300,1186690785,4195,4215,4215,4185,5794
20250226,093200,1162413825,4195,4215,4215,4195,3861
20250226,093100,1146184385,4215,4220,4220,4180,27014
20250226,093000,1032697335,4220,4225,4225,4220,2677
20250226,092900,1021389510,4225,4225,4240,4220,1392
20250226,092800,1015511280,4240,4240,4240,4225,17598
20250226,092700,941129300,4240,4260,4260,4240,2798
20250226,092600,929249370,4250,4260,4260,4250,806
20250226,092500,925816080,4250,4250,4270,4240,24085
20250226,092400,823465340,4265,4275,4275,4250,5125
20250226,092300,801651115,4270,4280,4290,4270,2415
20250226,092200,791330070,4300,4300,4300,4265,4149
20250226,092100,773551865,4300,4300,4310,4295,7948
20250226,092000,739347515,4300,4255,4310,4255,41328
20250226,091900,562043900,4255,4260,4265,4255,2818
20250226,091800,550044605,4270,4275,4275,4270,6555
20250226,091700,522054750,4270,4280,4285,4270,12329
20250226,091600,469272035,4280,4255,4280,4255,19292
20250226,091500,386882875,4250,4250,4255,4245,3204
20250226,091400,373275870,4255,4245,4255,4245,4739
20250226,091300,353131305,4240,4230,4260,4230,1035
20250226,091200,348733525,4260,4255,4275,4225,49339
20250226,091100,139227180,4250,4220,4260,4205,10740
20250226,091000,93738795,4225,4190,4225,4190,7288
20250226,090900,63045055,4190,4175,4190,4175,758
20250226,090800,59876620,4160,4185,4185,4160,944
20250226,090700,55944520,4160,4185,4185,4160,225
20250226,090600,55005995,4185,4160,4185,4140,757
20250226,090500,51865370,4155,4185,4185,4155,3021
20250226,090400,39247625,4185,4170,4185,4160,1381
20250226,090300,33492360,4170,4155,4170,4140,1498
20250226,090200,27270975,4155,4150,4180,4150,1790
20250226,090100,19832250,4155,4150,4155,4140,3600
20250226,090000,4894580,4150,4155,4155,4150,1178