KissMeData/205500/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,204400,1367464795,3620,3620,3620,3620,12795
20250226,204300,1367464795,3620,3620,3620,3620,0
20250226,204200,1367464795,3620,3620,3620,3620,0
20250226,204100,1367464795,3620,3620,3620,3620,0
20250226,204000,1367464795,3620,3620,3620,3620,0
20250226,203900,1367464795,3620,3620,3620,3620,0
20250226,203800,1367464795,3620,3620,3620,3620,0
20250226,203700,1367464795,3620,3620,3620,3620,0
20250226,203600,1367464795,3620,3620,3620,3620,0
20250226,203500,1367464795,3620,3620,3620,3620,0
20250226,203400,1367464795,3620,3620,3620,3620,0
20250226,203300,1367464795,3620,3620,3620,3620,0
20250226,203200,1367464795,3620,3620,3620,3620,0
20250226,203100,1367464795,3620,3620,3620,3620,0
20250226,203000,1367464795,3620,3620,3620,3620,0
20250226,202900,1367464795,3620,3620,3620,3620,0
20250226,202800,1367464795,3620,3620,3620,3620,0
20250226,202700,1367464795,3620,3620,3620,3620,0
20250226,202600,1367464795,3620,3620,3620,3620,0
20250226,202500,1367464795,3620,3620,3620,3620,0
20250226,202400,1367464795,3620,3620,3620,3620,0
20250226,202300,1367464795,3620,3620,3620,3620,0
20250226,202200,1367464795,3620,3620,3620,3620,0
20250226,202100,1367464795,3620,3620,3620,3620,0
20250226,202000,1367464795,3620,3620,3620,3620,0
20250226,201900,1367464795,3620,3620,3620,3620,0
20250226,201800,1367464795,3620,3620,3620,3620,0
20250226,201700,1367464795,3620,3620,3620,3620,0
20250226,201600,1367464795,3620,3620,3620,3620,0
20250226,201500,1367464795,3620,3620,3620,3620,0
20250226,201400,1367464795,3620,3620,3620,3620,12795
20250226,201300,1367464795,3620,3620,3620,3620,0
20250226,201200,1367464795,3620,3620,3620,3620,0
20250226,201100,1367464795,3620,3620,3620,3620,0
20250226,201000,1367464795,3620,3620,3620,3620,0
20250226,200900,1367464795,3620,3620,3620,3620,0
20250226,200800,1367464795,3620,3620,3620,3620,0
20250226,200700,1367464795,3620,3620,3620,3620,0
20250226,200600,1367464795,3620,3620,3620,3620,0
20250226,200500,1367464795,3620,3620,3620,3620,0
20250226,200400,1367464795,3620,3620,3620,3620,0
20250226,200300,1367464795,3620,3620,3620,3620,0
20250226,200200,1367464795,3620,3620,3620,3620,0
20250226,200100,1367464795,3620,3620,3620,3620,0
20250226,200000,1367464795,3620,3620,3620,3620,0
20250226,195900,1367464795,3620,3620,3620,3620,0
20250226,195800,1367464795,3620,3620,3620,3620,0
20250226,195700,1367464795,3620,3620,3620,3620,0
20250226,195600,1367464795,3620,3620,3620,3620,0
20250226,195500,1367464795,3620,3620,3620,3620,0
20250226,195400,1367464795,3620,3620,3620,3620,0
20250226,195300,1367464795,3620,3620,3620,3620,0
20250226,195200,1367464795,3620,3620,3620,3620,0
20250226,195100,1367464795,3620,3620,3620,3620,0
20250226,195000,1367464795,3620,3620,3620,3620,0
20250226,194900,1367464795,3620,3620,3620,3620,0
20250226,194800,1367464795,3620,3620,3620,3620,0
20250226,194700,1367464795,3620,3620,3620,3620,0
20250226,194600,1367464795,3620,3620,3620,3620,0
20250226,194500,1367464795,3620,3620,3620,3620,0
20250226,194400,1367464795,3620,3620,3620,3620,12795
20250226,194300,1367464795,3620,3620,3620,3620,0
20250226,194200,1367464795,3620,3620,3620,3620,0
20250226,194100,1367464795,3620,3620,3620,3620,0
20250226,194000,1367464795,3620,3620,3620,3620,0
20250226,193900,1367464795,3620,3620,3620,3620,0
20250226,193800,1367464795,3620,3620,3620,3620,0
20250226,193700,1367464795,3620,3620,3620,3620,0
20250226,193600,1367464795,3620,3620,3620,3620,0
20250226,193500,1367464795,3620,3620,3620,3620,0
20250226,193400,1367464795,3620,3620,3620,3620,0
20250226,193300,1367464795,3620,3620,3620,3620,0
20250226,193200,1367464795,3620,3620,3620,3620,0
20250226,193100,1367464795,3620,3620,3620,3620,0
20250226,193000,1367464795,3620,3620,3620,3620,0
20250226,192900,1367464795,3620,3620,3620,3620,0
20250226,192800,1367464795,3620,3620,3620,3620,0
20250226,192700,1367464795,3620,3620,3620,3620,0
20250226,192600,1367464795,3620,3620,3620,3620,0
20250226,192500,1367464795,3620,3620,3620,3620,0
20250226,192400,1367464795,3620,3620,3620,3620,0
20250226,192300,1367464795,3620,3620,3620,3620,0
20250226,192200,1367464795,3620,3620,3620,3620,0
20250226,192100,1367464795,3620,3620,3620,3620,0
20250226,192000,1367464795,3620,3620,3620,3620,0
20250226,191900,1367464795,3620,3620,3620,3620,0
20250226,191800,1367464795,3620,3620,3620,3620,0
20250226,191700,1367464795,3620,3620,3620,3620,0
20250226,191600,1367464795,3620,3620,3620,3620,0
20250226,191500,1367464795,3620,3620,3620,3620,0
20250226,191400,1367464795,3620,3620,3620,3620,12795
20250226,191300,1367464795,3620,3620,3620,3620,0
20250226,191200,1367464795,3620,3620,3620,3620,0
20250226,191100,1367464795,3620,3620,3620,3620,0
20250226,191000,1367464795,3620,3620,3620,3620,0
20250226,190900,1367464795,3620,3620,3620,3620,0
20250226,190800,1367464795,3620,3620,3620,3620,0
20250226,190700,1367464795,3620,3620,3620,3620,0
20250226,190600,1367464795,3620,3620,3620,3620,0
20250226,190500,1367464795,3620,3620,3620,3620,0
20250226,190400,1367464795,3620,3620,3620,3620,0
20250226,190300,1367464795,3620,3620,3620,3620,0
20250226,190200,1367464795,3620,3620,3620,3620,0
20250226,190100,1367464795,3620,3620,3620,3620,0
20250226,190000,1367464795,3620,3620,3620,3620,0
20250226,185900,1367464795,3620,3620,3620,3620,0
20250226,185800,1367464795,3620,3620,3620,3620,0
20250226,185700,1367464795,3620,3620,3620,3620,0
20250226,185600,1367464795,3620,3620,3620,3620,0
20250226,185500,1367464795,3620,3620,3620,3620,0
20250226,185400,1367464795,3620,3620,3620,3620,0
20250226,185300,1367464795,3620,3620,3620,3620,0
20250226,185200,1367464795,3620,3620,3620,3620,0
20250226,185100,1367464795,3620,3620,3620,3620,0
20250226,185000,1367464795,3620,3620,3620,3620,0
20250226,184900,1367464795,3620,3620,3620,3620,0
20250226,184800,1367464795,3620,3620,3620,3620,0
20250226,184700,1367464795,3620,3620,3620,3620,0
20250226,184600,1367464795,3620,3620,3620,3620,0
20250226,184500,1367464795,3620,3620,3620,3620,0
20250226,184400,1367464795,3620,3620,3620,3620,12795
20250226,184300,1367464795,3620,3620,3620,3620,0
20250226,184200,1367464795,3620,3620,3620,3620,0
20250226,184100,1367464795,3620,3620,3620,3620,0
20250226,184000,1367464795,3620,3620,3620,3620,0
20250226,183900,1367464795,3620,3620,3620,3620,0
20250226,183800,1367464795,3620,3620,3620,3620,0
20250226,183700,1367464795,3620,3620,3620,3620,0
20250226,183600,1367464795,3620,3620,3620,3620,0
20250226,183500,1367464795,3620,3620,3620,3620,0
20250226,183400,1367464795,3620,3620,3620,3620,0
20250226,183300,1367464795,3620,3620,3620,3620,0
20250226,183200,1367464795,3620,3620,3620,3620,0
20250226,183100,1367464795,3620,3620,3620,3620,0
20250226,183000,1367464795,3620,3620,3620,3620,0
20250226,182900,1367464795,3620,3620,3620,3620,0
20250226,182800,1367464795,3620,3620,3620,3620,0
20250226,182700,1367464795,3620,3620,3620,3620,0
20250226,182600,1367464795,3620,3620,3620,3620,0
20250226,182500,1367464795,3620,3620,3620,3620,0
20250226,182400,1367464795,3620,3620,3620,3620,0
20250226,182300,1367464795,3620,3620,3620,3620,0
20250226,182200,1367464795,3620,3620,3620,3620,0
20250226,182100,1367464795,3620,3620,3620,3620,0
20250226,182000,1367464795,3620,3620,3620,3620,0
20250226,181900,1367464795,3620,3620,3620,3620,0
20250226,181800,1367464795,3620,3620,3620,3620,0
20250226,181700,1367464795,3620,3620,3620,3620,0
20250226,181600,1367464795,3620,3620,3620,3620,0
20250226,181500,1367464795,3620,3620,3620,3620,0
20250226,181400,1367464795,3620,3620,3620,3620,12795
20250226,181300,1367464795,3620,3620,3620,3620,0
20250226,181200,1367464795,3620,3620,3620,3620,0
20250226,181100,1367464795,3620,3620,3620,3620,0
20250226,181000,1367464795,3620,3620,3620,3620,0
20250226,180900,1367464795,3620,3620,3620,3620,0
20250226,180800,1367464795,3620,3620,3620,3620,0
20250226,180700,1367464795,3620,3620,3620,3620,0
20250226,180600,1367464795,3620,3620,3620,3620,0
20250226,180500,1367464795,3620,3620,3620,3620,0
20250226,180400,1367464795,3620,3620,3620,3620,0
20250226,180300,1367464795,3620,3620,3620,3620,0
20250226,180200,1367464795,3620,3620,3620,3620,0
20250226,180100,1367464795,3620,3620,3620,3620,0
20250226,180000,1367464795,3620,3620,3620,3620,0
20250226,175900,1367464795,3620,3620,3620,3620,0
20250226,175800,1367464795,3620,3620,3620,3620,0
20250226,175700,1367464795,3620,3620,3620,3620,0
20250226,175600,1367464795,3620,3620,3620,3620,0
20250226,175500,1367464795,3620,3620,3620,3620,0
20250226,175400,1367464795,3620,3620,3620,3620,0
20250226,175300,1367464795,3620,3620,3620,3620,0
20250226,175200,1367464795,3620,3620,3620,3620,0
20250226,175100,1367464795,3620,3620,3620,3620,0
20250226,175000,1367464795,3620,3620,3620,3620,0
20250226,174900,1367464795,3620,3620,3620,3620,0
20250226,174800,1367464795,3620,3620,3620,3620,0
20250226,174700,1367464795,3620,3620,3620,3620,0
20250226,174600,1367464795,3620,3620,3620,3620,0
20250226,174500,1367464795,3620,3620,3620,3620,0
20250226,174400,1367464795,3620,3620,3620,3620,12795
20250226,174300,1367464795,3620,3620,3620,3620,0
20250226,174200,1367464795,3620,3620,3620,3620,0
20250226,174100,1367464795,3620,3620,3620,3620,0
20250226,174000,1367464795,3620,3620,3620,3620,0
20250226,173900,1367464795,3620,3620,3620,3620,0
20250226,173800,1367464795,3620,3620,3620,3620,0
20250226,173700,1367464795,3620,3620,3620,3620,0
20250226,173600,1367464795,3620,3620,3620,3620,0
20250226,173500,1367464795,3620,3620,3620,3620,0
20250226,173400,1367464795,3620,3620,3620,3620,0
20250226,173300,1367464795,3620,3620,3620,3620,0
20250226,173200,1367464795,3620,3620,3620,3620,0
20250226,173100,1367464795,3620,3620,3620,3620,0
20250226,173000,1367464795,3620,3620,3620,3620,0
20250226,172900,1367464795,3620,3620,3620,3620,0
20250226,172800,1367464795,3620,3620,3620,3620,0
20250226,172700,1367464795,3620,3620,3620,3620,0
20250226,172600,1367464795,3620,3620,3620,3620,0
20250226,172500,1367464795,3620,3620,3620,3620,0
20250226,172400,1367464795,3620,3620,3620,3620,0
20250226,172300,1367464795,3620,3620,3620,3620,0
20250226,172200,1367464795,3620,3620,3620,3620,0
20250226,172100,1367464795,3620,3620,3620,3620,0
20250226,172000,1367464795,3620,3620,3620,3620,0
20250226,171900,1367464795,3620,3620,3620,3620,0
20250226,171800,1367464795,3620,3620,3620,3620,0
20250226,171700,1367464795,3620,3620,3620,3620,0
20250226,171600,1367464795,3620,3620,3620,3620,0
20250226,171500,1367464795,3620,3620,3620,3620,0
20250226,171400,1367464795,3620,3620,3620,3620,12795
20250226,171300,1367464795,3620,3620,3620,3620,0
20250226,171200,1367464795,3620,3620,3620,3620,0
20250226,171100,1367464795,3620,3620,3620,3620,0
20250226,171000,1367464795,3620,3620,3620,3620,0
20250226,170900,1367464795,3620,3620,3620,3620,0
20250226,170800,1367464795,3620,3620,3620,3620,0
20250226,170700,1367464795,3620,3620,3620,3620,0
20250226,170600,1367464795,3620,3620,3620,3620,0
20250226,170500,1367464795,3620,3620,3620,3620,0
20250226,170400,1367464795,3620,3620,3620,3620,0
20250226,170300,1367464795,3620,3620,3620,3620,0
20250226,170200,1367464795,3620,3620,3620,3620,0
20250226,170100,1367464795,3620,3620,3620,3620,0
20250226,170000,1367464795,3620,3620,3620,3620,0
20250226,165900,1367464795,3620,3620,3620,3620,0
20250226,165800,1367464795,3620,3620,3620,3620,0
20250226,165700,1367464795,3620,3620,3620,3620,0
20250226,165600,1367464795,3620,3620,3620,3620,0
20250226,165500,1367464795,3620,3620,3620,3620,0
20250226,165400,1367464795,3620,3620,3620,3620,0
20250226,165300,1367464795,3620,3620,3620,3620,0
20250226,165200,1367464795,3620,3620,3620,3620,0
20250226,165100,1367464795,3620,3620,3620,3620,0
20250226,165000,1367464795,3620,3620,3620,3620,0
20250226,164900,1367464795,3620,3620,3620,3620,0
20250226,164800,1367464795,3620,3620,3620,3620,0
20250226,164700,1367464795,3620,3620,3620,3620,0
20250226,164600,1367464795,3620,3620,3620,3620,0
20250226,164500,1367464795,3620,3620,3620,3620,0
20250226,164400,1367464795,3620,3620,3620,3620,12795
20250226,164300,1367464795,3620,3620,3620,3620,0
20250226,164200,1367464795,3620,3620,3620,3620,0
20250226,164100,1367464795,3620,3620,3620,3620,0
20250226,164000,1367464795,3620,3620,3620,3620,0
20250226,163900,1367464795,3620,3620,3620,3620,0
20250226,163800,1367464795,3620,3620,3620,3620,0
20250226,163700,1367464795,3620,3620,3620,3620,0
20250226,163600,1367464795,3620,3620,3620,3620,0
20250226,163500,1367464795,3620,3620,3620,3620,0
20250226,163400,1367464795,3620,3620,3620,3620,0
20250226,163300,1367464795,3620,3620,3620,3620,0
20250226,163200,1367464795,3620,3620,3620,3620,0
20250226,163100,1367464795,3620,3620,3620,3620,0
20250226,163000,1367464795,3620,3620,3620,3620,0
20250226,162900,1367464795,3620,3620,3620,3620,0
20250226,162800,1367464795,3620,3620,3620,3620,0
20250226,162700,1367464795,3620,3620,3620,3620,0
20250226,162600,1367464795,3620,3620,3620,3620,0
20250226,162500,1367464795,3620,3620,3620,3620,0
20250226,162400,1367464795,3620,3620,3620,3620,0
20250226,162300,1367464795,3620,3620,3620,3620,0
20250226,162200,1367464795,3620,3620,3620,3620,0
20250226,162100,1367464795,3620,3620,3620,3620,0
20250226,162000,1367464795,3620,3620,3620,3620,0
20250226,161900,1367464795,3620,3620,3620,3620,0
20250226,161800,1367464795,3620,3620,3620,3620,0
20250226,161700,1367464795,3620,3620,3620,3620,0
20250226,161600,1367464795,3620,3620,3620,3620,0
20250226,161500,1367464795,3620,3620,3620,3620,0
20250226,161400,1367464795,3620,3620,3620,3620,12795
20250226,161300,1367464795,3620,3620,3620,3620,0
20250226,161200,1367464795,3620,3620,3620,3620,0
20250226,161100,1367464795,3620,3620,3620,3620,0
20250226,161000,1367464795,3620,3620,3620,3620,0
20250226,160900,1367464795,3620,3620,3620,3620,0
20250226,160800,1367464795,3620,3620,3620,3620,0
20250226,160700,1367464795,3620,3620,3620,3620,0
20250226,160600,1367464795,3620,3620,3620,3620,0
20250226,160500,1367464795,3620,3620,3620,3620,0
20250226,160400,1367464795,3620,3620,3620,3620,0
20250226,160300,1367464795,3620,3620,3620,3620,0
20250226,160200,1367464795,3620,3620,3620,3620,0
20250226,160100,1367464795,3620,3620,3620,3620,0
20250226,160000,1367464795,3620,3620,3620,3620,0
20250226,155900,1367464795,3620,3620,3620,3620,0
20250226,155800,1367464795,3620,3620,3620,3620,0
20250226,155700,1367464795,3620,3620,3620,3620,0
20250226,155600,1367464795,3620,3620,3620,3620,0
20250226,155500,1367464795,3620,3620,3620,3620,0
20250226,155400,1367464795,3620,3620,3620,3620,0
20250226,155300,1367464795,3620,3620,3620,3620,0
20250226,155200,1367464795,3620,3620,3620,3620,0
20250226,155100,1367464795,3620,3620,3620,3620,0
20250226,155000,1367464795,3620,3620,3620,3620,0
20250226,154900,1367464795,3620,3620,3620,3620,0
20250226,154800,1367464795,3620,3620,3620,3620,0
20250226,154700,1367464795,3620,3620,3620,3620,0
20250226,154600,1367464795,3620,3620,3620,3620,0
20250226,154500,1367464795,3620,3620,3620,3620,0
20250226,154400,1367464795,3620,3620,3620,3620,12795
20250226,154300,1367464795,3620,3620,3620,3620,0
20250226,154200,1367464795,3620,3620,3620,3620,0
20250226,154100,1367464795,3620,3620,3620,3620,0
20250226,154000,1367464795,3620,3620,3620,3620,0
20250226,153900,1367464795,3620,3620,3620,3620,0
20250226,153800,1367464795,3620,3620,3620,3620,0
20250226,153700,1367464795,3620,3620,3620,3620,0
20250226,153600,1367464795,3620,3620,3620,3620,0
20250226,153500,1367464795,3620,3620,3620,3620,0
20250226,153400,1367464795,3620,3620,3620,3620,0
20250226,153300,1367464795,3620,3620,3620,3620,0
20250226,153200,1367464795,3620,3620,3620,3620,0
20250226,153100,1367464795,3620,3620,3620,3620,0
20250226,153000,1367464795,3620,3620,3620,3620,12795
20250226,152900,1321146895,3590,3590,3590,3590,0
20250226,152800,1321146895,3590,3590,3590,3590,0
20250226,152700,1321146895,3590,3590,3590,3590,0
20250226,152600,1321146895,3590,3590,3590,3590,0
20250226,152500,1321146895,3590,3590,3590,3590,0
20250226,152400,1321146895,3590,3590,3590,3590,0
20250226,152300,1321146895,3590,3590,3590,3590,0
20250226,152200,1321146895,3590,3590,3590,3590,0
20250226,152100,1321146895,3590,3590,3590,3590,0
20250226,152000,1321146895,3590,3590,3590,3590,0
20250226,151900,1321146895,3590,3595,3640,3590,4558
20250226,151800,1304684255,3635,3590,3635,3580,4096
20250226,151700,1289914500,3600,3605,3605,3595,764
20250226,151600,1287165980,3625,3615,3625,3605,1348
20250226,151500,1282298750,3625,3615,3630,3600,9392
20250226,151400,1248470000,3610,3610,3610,3610,93
20250226,151300,1248134270,3615,3605,3635,3605,145
20250226,151200,1247610485,3605,3625,3640,3605,721
20250226,151100,1245005245,3650,3625,3650,3610,464
20250226,151000,1243320515,3625,3640,3645,3625,488
20250226,150900,1241546550,3620,3630,3660,3620,8305
20250226,150800,1211262975,3600,3610,3630,3600,12085
20250226,150700,1167718735,3610,3630,3630,3610,217
20250226,150600,1166934435,3615,3625,3630,3615,431
20250226,150500,1165372405,3635,3625,3635,3625,150
20250226,150400,1164827655,3635,3610,3635,3610,54
20250226,150300,1164632615,3640,3620,3640,3620,97
20250226,150200,1164281395,3650,3600,3665,3600,15540
20250226,150100,1107629685,3625,3630,3630,3600,14792
20250226,150000,1054325400,3630,3610,3630,3610,618
20250226,145900,1052083920,3625,3605,3625,3605,254
20250226,145800,1051165310,3605,3610,3610,3605,93
20250226,145700,1050829830,3610,3610,3610,3610,115
20250226,145600,1050414680,3610,3625,3625,3610,575
20250226,145500,1048338825,3625,3625,3625,3625,93
20250226,145400,1048001700,3635,3640,3640,3635,100
20250226,145300,1047637950,3645,3650,3650,3640,65
20250226,145200,1047401250,3645,3655,3660,3645,231
20250226,145100,1046558565,3660,3640,3660,3635,1350
20250226,145000,1041628545,3640,3640,3640,3640,50
20250226,144900,1041446545,3650,3620,3650,3620,94
20250226,144800,1041105235,3620,3660,3660,3620,185
20250226,144700,1040433285,3630,3595,3665,3595,26025
20250226,144600,945690650,3575,3575,3595,3575,104
20250226,144500,945318770,3580,3580,3580,3580,637
20250226,144400,943038310,3580,3585,3585,3580,893
20250226,144300,939838870,3590,3590,3590,3590,607
20250226,144200,937659740,3590,3590,3590,3590,93
20250226,144100,937325870,3590,3590,3590,3590,136
20250226,144000,936837630,3590,3590,3590,3590,93
20250226,143900,936503760,3590,3590,3590,3590,93
20250226,143800,936169890,3595,3595,3595,3595,393
20250226,143700,934757055,3595,3595,3595,3595,93
20250226,143600,934422720,3595,3595,3595,3595,136
20250226,143500,933933800,3595,3595,3595,3595,50
20250226,143400,933754050,3605,3620,3630,3605,98
20250226,143300,933399970,3620,3595,3620,3595,1926
20250226,143200,926432410,3595,3595,3595,3595,136
20250226,143100,925943490,3595,3595,3595,3595,50
20250226,143000,925763740,3605,3610,3610,3605,162
20250226,142900,925179490,3615,3610,3630,3610,66
20250226,142800,924940560,3610,3615,3630,3610,180
20250226,142700,924288745,3615,3610,3630,3610,416
20250226,142600,922783015,3620,3605,3630,3600,462
20250226,142500,921115485,3605,3605,3605,3605,66
20250226,142400,920877555,3605,3610,3610,3605,98
20250226,142300,920524250,3610,3610,3610,3610,107
20250226,142200,920137980,3610,3625,3625,3610,1002
20250226,142100,916505755,3625,3610,3630,3595,683
20250226,142000,914040195,3605,3605,3605,3580,2157
20250226,141900,906266535,3600,3580,3600,3580,2052
20250226,141800,898881535,3590,3580,3590,3580,94
20250226,141700,898545005,3590,3580,3590,3580,139
20250226,141600,898046925,3580,3585,3590,3580,350
20250226,141500,896792405,3585,3585,3585,3580,100
20250226,141400,896434370,3585,3580,3585,3580,91
20250226,141300,896108350,3580,3580,3590,3580,204
20250226,141200,895376920,3580,3580,3580,3580,93
20250226,141100,895043980,3580,3580,3580,3580,93
20250226,141000,894711040,3580,3580,3580,3580,93
20250226,140900,894378100,3580,3580,3595,3580,137
20250226,140800,893887625,3580,3595,3610,3580,1253
20250226,140700,889385685,3600,3575,3650,3570,6307
20250226,140600,866499695,3555,3555,3555,3555,593
20250226,140500,864391580,3560,3560,3560,3560,139
20250226,140400,863896740,3555,3555,3555,3555,93
20250226,140300,863566125,3555,3555,3555,3555,93
20250226,140200,863235510,3555,3555,3555,3555,93
20250226,140100,862904895,3555,3555,3555,3555,93
20250226,140000,862574280,3555,3555,3555,3555,136
20250226,135900,862090800,3555,3560,3560,3555,108
20250226,135800,861706645,3560,3560,3560,3560,50
20250226,135700,861528645,3575,3560,3575,3560,94
20250226,135600,861193990,3555,3560,3560,3555,136
20250226,135500,860710295,3560,3560,3560,3555,293
20250226,135400,859667465,3560,3560,3560,3560,350
20250226,135300,858421465,3575,3560,3575,3560,94
20250226,135200,858086810,3560,3560,3560,3560,93
20250226,135100,857755730,3560,3560,3560,3560,136
20250226,135000,857271570,3560,3570,3570,3560,157
20250226,134900,856711580,3560,3555,3560,3555,143
20250226,134800,856202965,3570,3555,3570,3555,825
20250226,134700,853259110,3570,3555,3570,3555,115
20250226,134600,852849310,3555,3555,3555,3555,136
20250226,134500,852365830,3560,3560,3560,3560,1193
20250226,134400,848118750,3560,3565,3565,3560,176
20250226,134300,847491775,3565,3565,3565,3565,50
20250226,134200,847313525,3560,3560,3565,3560,138
20250226,134100,846822235,3560,3560,3565,3560,94
20250226,134000,846487590,3560,3560,3560,3560,95
20250226,133900,846149390,3560,3560,3560,3560,93
20250226,133800,845818310,3565,3565,3565,3565,248
20250226,133700,844934190,3565,3565,3565,3565,124
20250226,133600,844492130,3565,3560,3565,3560,93
20250226,133500,844160800,3560,3560,3560,3560,50
20250226,133400,843982800,3575,3575,3580,3560,151
20250226,133300,843443405,3555,3560,3575,3555,268
20250226,133200,842488255,3560,3560,3565,3560,716
20250226,133100,839938180,3560,3565,3565,3560,284
20250226,133000,838925970,3560,3560,3560,3560,93
20250226,132900,838594890,3560,3575,3575,3560,2172
20250226,132800,830842980,3580,3580,3580,3580,76
20250226,132700,830570900,3580,3580,3580,3580,93
20250226,132600,830237960,3580,3580,3580,3580,145
20250226,132500,829718860,3585,3580,3585,3580,70
20250226,132400,829468160,3585,3585,3585,3585,93
20250226,132300,829134755,3585,3575,3585,3575,138
20250226,132200,828640955,3575,3580,3580,3575,142
20250226,132100,828133060,3580,3580,3580,3575,74
20250226,132000,827868390,3580,3575,3580,3575,979
20250226,131900,824368140,3560,3560,3565,3560,136
20250226,131800,823883975,3560,3560,3560,3560,93
20250226,131700,823552895,3560,3565,3565,3560,93
20250226,131600,823221810,3560,3575,3575,3560,53
20250226,131500,823033085,3560,3575,3575,3560,234
20250226,131400,822197930,3575,3560,3575,3560,149
20250226,131300,821666650,3560,3560,3560,3560,93
20250226,131200,821335570,3560,3560,3560,3560,93
20250226,131100,821004490,3560,3560,3560,3560,93
20250226,131000,820673410,3560,3555,3590,3555,853
20250226,130900,817628435,3555,3555,3555,3555,93
20250226,130800,817297820,3555,3555,3555,3555,236
20250226,130700,816458840,3555,3560,3560,3555,137
20250226,130600,815971585,3570,3555,3570,3555,92
20250226,130500,815644275,3570,3555,3570,3555,54
20250226,130400,815452245,3570,3555,3570,3555,147
20250226,130300,814929585,3555,3555,3570,3555,206
20250226,130200,814197135,3555,3555,3555,3555,138
20250226,130100,813706545,3555,3555,3570,3555,140
20250226,130000,813208785,3555,3555,3555,3555,50
20250226,125900,813031035,3570,3570,3570,3560,76
20250226,125800,812760215,3555,3555,3555,3555,116
20250226,125700,812347835,3570,3580,3580,3550,10614
20250226,125600,774531705,3580,3585,3585,3580,136
20250226,125500,774044610,3585,3585,3625,3585,391
20250226,125400,772642685,3585,3595,3630,3585,117
20250226,125300,772222635,3575,3570,3640,3570,270
20250226,125200,771252730,3570,3575,3575,3570,489
20250226,125100,769504805,3575,3570,3590,3570,174
20250226,125000,768881895,3570,3570,3570,3570,93
20250226,124900,768549885,3565,3565,3565,3565,94
20250226,124800,768214775,3565,3565,3565,3565,93
20250226,124700,767883230,3565,3575,3575,3565,136
20250226,124600,767397955,3575,3575,3575,3575,93
20250226,124500,767065480,3580,3580,3580,3580,93
20250226,124400,766732540,3580,3585,3585,3580,314
20250226,124300,765607315,3585,3595,3595,3585,203
20250226,124200,764878410,3605,3640,3645,3600,369
20250226,124100,763538895,3600,3610,3645,3600,497
20250226,124000,761744195,3645,3585,3645,3585,1243
20250226,123900,757250010,3590,3580,3610,3560,1030
20250226,123800,753557210,3555,3555,3555,3555,136
20250226,123700,753073730,3555,3555,3585,3555,248
20250226,123600,752189015,3555,3580,3580,3555,370
20250226,123500,750865765,3550,3555,3555,3550,93
20250226,123400,750535400,3555,3550,3580,3550,838
20250226,123300,747543015,3545,3545,3545,3545,93
20250226,123200,747213330,3545,3545,3545,3545,143
20250226,123100,746706395,3545,3545,3545,3545,93
20250226,123000,746376710,3545,3545,3545,3545,93
20250226,122900,746047025,3545,3545,3545,3545,93
20250226,122800,745717340,3560,3560,3560,3560,126
20250226,122700,745268780,3560,3540,3560,3540,868
20250226,122600,742180580,3545,3545,3545,3545,678
20250226,122500,739777070,3545,3545,3545,3545,136
20250226,122400,739294950,3545,3550,3550,3545,93
20250226,122300,738965050,3550,3545,3550,3545,278
20250226,122200,737978635,3545,3550,3550,3545,94
20250226,122100,737645400,3545,3545,3560,3545,144
20250226,122000,737134890,3545,3545,3545,3545,136
20250226,121900,736652770,3545,3545,3545,3545,113
20250226,121800,736252185,3545,3545,3545,3545,193
20250226,121700,735568000,3545,3545,3545,3545,93
20250226,121600,735238315,3545,3545,3545,3545,136
20250226,121500,734756195,3545,3545,3545,3545,93
20250226,121400,734426510,3545,3550,3550,3545,93
20250226,121300,734096805,3545,3545,3545,3545,93
20250226,121200,733767120,3545,3545,3560,3545,359
20250226,121100,732492670,3545,3545,3545,3545,136
20250226,121000,732010550,3545,3535,3545,3535,699
20250226,120900,729533095,3550,3560,3560,3550,71
20250226,120800,729280545,3560,3535,3560,3535,51
20250226,120700,729100235,3540,3540,3540,3540,619
20250226,120600,726908975,3560,3545,3560,3540,96
20250226,120500,726568860,3545,3545,3545,3545,93
20250226,120400,726239175,3545,3545,3545,3545,93
20250226,120300,725909490,3545,3545,3545,3545,156
20250226,120200,725356470,3550,3550,3550,3550,199
20250226,120100,724650020,3550,3550,3550,3550,144
20250226,120000,724138820,3550,3550,3550,3550,93
20250226,115900,723808670,3550,3560,3560,3550,2893
20250226,115800,713522550,3560,3560,3560,3560,93
20250226,115700,713191470,3560,3555,3560,3555,246
20250226,115600,712315925,3550,3550,3550,3550,93
20250226,115500,711985775,3550,3560,3560,3550,503
20250226,115400,710197485,3555,3560,3595,3555,371
20250226,115300,708872965,3555,3575,3575,3555,4494
20250226,115200,692836045,3580,3580,3580,3580,420
20250226,115100,691332445,3580,3580,3580,3580,93
20250226,115000,690999505,3625,3580,3625,3580,51
20250226,114900,690816880,3580,3580,3580,3580,93
20250226,114800,690483940,3580,3585,3585,3580,136
20250226,114700,689996845,3585,3585,3585,3580,3143
20250226,114600,678729655,3585,3585,3585,3585,103
20250226,114500,678360400,3590,3590,3590,3590,93
20250226,114400,678026530,3590,3590,3590,3590,93
20250226,114300,677692660,3630,3595,3630,3585,5293
20250226,114200,658685540,3595,3595,3595,3595,93
20250226,114100,658351205,3595,3595,3595,3595,93
20250226,114000,658016870,3595,3595,3595,3595,93
20250226,113900,657682535,3595,3595,3595,3595,93
20250226,113800,657348200,3620,3595,3620,3595,2093
20250226,113700,649778865,3595,3595,3595,3595,93
20250226,113600,649444530,3595,3595,3595,3595,93
20250226,113500,649110195,3595,3605,3605,3595,540
20250226,113400,647163995,3605,3605,3605,3605,143
20250226,113300,646648480,3605,3605,3605,3605,93
20250226,113200,646313215,3605,3595,3605,3595,367
20250226,113100,644991110,3595,3595,3595,3595,393
20250226,113000,643578275,3595,3590,3595,3590,136
20250226,112900,643089570,3590,3595,3595,3590,297
20250226,112800,642022850,3605,3590,3605,3590,52
20250226,112700,641836155,3590,3590,3590,3590,93
20250226,112600,641502285,3590,3590,3590,3590,136
20250226,112500,641014045,3590,3590,3590,3590,93
20250226,112400,640680175,3590,3590,3590,3590,93
20250226,112300,640346305,3590,3590,3590,3590,93
20250226,112200,640012435,3590,3590,3590,3590,93
20250226,112100,639678565,3605,3590,3605,3590,96
20250226,112000,639333910,3590,3590,3590,3590,113
20250226,111900,638928240,3585,3590,3590,3585,416
20250226,111800,637435665,3590,3615,3615,3590,316
20250226,111700,636294575,3615,3585,3615,3585,10926
20250226,111600,597012815,3585,3585,3585,3580,97
20250226,111500,596665320,3585,3580,3585,3580,296
20250226,111400,595605390,3575,3570,3595,3570,1214
20250226,111300,591244525,3570,3570,3570,3570,10094
20250226,111200,555208945,3570,3570,3570,3570,138
20250226,111100,554716285,3570,3570,3570,3570,94
20250226,111000,554380705,3570,3570,3570,3570,94
20250226,110900,554045125,3590,3570,3590,3570,144
20250226,110800,553530045,3570,3575,3575,3570,344
20250226,110700,552300830,3575,3575,3575,3575,138
20250226,110600,551807480,3575,3575,3575,3575,94
20250226,110500,551471430,3575,3580,3580,3575,431
20250226,110400,549929920,3575,3585,3585,3575,1327
20250226,110300,545179685,3580,3585,3585,3580,509
20250226,110200,543356890,3580,3580,3580,3580,990
20250226,110100,539812690,3585,3585,3585,3580,128
20250226,110000,539354060,3580,3580,3580,3580,94
20250226,105900,539017540,3580,3580,3580,3580,94
20250226,105800,538681020,3585,3585,3585,3585,215
20250226,105700,537910245,3590,3585,3590,3585,244
20250226,105600,537034505,3585,3585,3585,3585,94
20250226,105500,536697515,3585,3580,3585,3580,333
20250226,105400,535504110,3585,3585,3585,3585,68
20250226,105300,535260330,3590,3590,3590,3590,123
20250226,105200,534818760,3595,3595,3595,3585,1159
20250226,105100,530652655,3585,3585,3585,3585,186
20250226,105000,529985845,3585,3585,3585,3585,94
20250226,104900,529648855,3580,3580,3580,3580,138
20250226,104800,529154815,3580,3580,3580,3580,50
20250226,104700,528975815,3595,3585,3595,3580,3294
20250226,104600,517138270,3580,3590,3590,3580,95
20250226,104500,516798160,3575,3590,3595,3575,2884
20250226,104400,506463760,3590,3590,3590,3590,50
20250226,104300,506284260,3595,3595,3595,3585,145
20250226,104200,505763410,3585,3615,3615,3585,5051
20250226,104100,487642530,3615,3595,3615,3595,582
20250226,104000,485540480,3595,3600,3600,3595,145
20250226,103900,485018950,3600,3620,3620,3590,29204
20250226,103800,379759470,3620,3615,3620,3615,344
20250226,103700,378515400,3615,3615,3615,3615,94
20250226,103600,378175590,3615,3615,3620,3615,207
20250226,103500,377426970,3620,3615,3620,3615,214
20250226,103400,376652760,3620,3615,3620,3615,96
20250226,103300,376305710,3620,3620,3620,3615,371
20250226,103200,374963160,3620,3625,3625,3620,1758
20250226,103100,368599180,3625,3630,3630,3625,140
20250226,103000,368091655,3630,3625,3630,3625,100
20250226,102900,367729125,3625,3625,3625,3625,142
20250226,102800,367214375,3625,3625,3625,3625,49
20250226,102700,367036750,3625,3630,3630,3625,225
20250226,102600,366221015,3630,3625,3630,3625,127
20250226,102500,365760225,3625,3630,3630,3625,1759
20250226,102400,359375305,3635,3645,3695,3635,867
20250226,102300,356203075,3635,3635,3635,3635,94
20250226,102200,355861385,3635,3635,3635,3635,138
20250226,102100,355359755,3635,3635,3635,3635,94
20250226,102000,355018065,3635,3635,3635,3635,50
20250226,101900,354836315,3645,3635,3645,3635,299
20250226,101800,353747400,3635,3635,3635,3635,138
20250226,101700,353245770,3635,3635,3635,3635,144
20250226,101600,352722330,3635,3635,3635,3635,94
20250226,101500,352380640,3655,3640,3655,3640,144
20250226,101400,351855730,3640,3640,3640,3640,94
20250226,101300,351513570,3640,3640,3640,3640,94
20250226,101200,351171410,3660,3640,3660,3640,245
20250226,101100,350276590,3640,3655,3655,3640,4094
20250226,101000,335344275,3660,3660,3660,3660,319
20250226,100900,334176735,3660,3675,3675,3660,55
20250226,100800,333975420,3660,3660,3660,3660,158
20250226,100700,333397140,3675,3660,3675,3660,95
20250226,100600,333049425,3660,3660,3660,3660,50
20250226,100500,332866425,3675,3660,3675,3660,95
20250226,100400,332518710,3675,3660,3675,3660,95
20250226,100300,332170995,3660,3660,3660,3660,94
20250226,100200,331826955,3660,3665,3665,3660,393
20250226,100100,330386860,3660,3665,3665,3660,408
20250226,100000,328891790,3660,3660,3660,3660,107
20250226,095900,328500170,3660,3665,3665,3660,399
20250226,095800,327039455,3665,3665,3685,3665,95
20250226,095700,326691260,3665,3665,3695,3665,163
20250226,095600,326092905,3665,3665,3665,3665,94
20250226,095500,325748395,3680,3675,3680,3675,1449
20250226,095400,320416575,3680,3680,3680,3680,20
20250226,095300,320342975,3695,3660,3695,3660,180
20250226,095200,319679860,3695,3685,3695,3650,269
20250226,095100,318689240,3650,3675,3690,3650,1050
20250226,095000,314822965,3640,3640,3640,3640,50
20250226,094900,314640965,3675,3650,3680,3630,3542
20250226,094800,301729235,3665,3650,3665,3650,10715
20250226,094700,262467725,3650,3650,3650,3635,103
20250226,094600,262092525,3655,3655,3655,3635,57
20250226,094500,261885190,3655,3655,3655,3635,61
20250226,094400,261663235,3635,3635,3635,3635,50
20250226,094300,261481485,3635,3635,3635,3635,50
20250226,094200,261299735,3630,3630,3630,3630,50
20250226,094100,261118235,3630,3630,3630,3630,50
20250226,094000,260936735,3630,3655,3655,3630,682
20250226,093900,258460725,3630,3630,3630,3630,150
20250226,093800,257916225,3630,3630,3630,3630,100
20250226,093700,257553225,3660,3655,3660,3630,1265
20250226,093600,252926340,3650,3630,3650,3630,572
20250226,093500,250839780,3625,3625,3625,3625,50
20250226,093400,250658530,3650,3625,3650,3625,52
20250226,093300,250469980,3655,3620,3655,3620,92
20250226,093200,250136870,3620,3660,3665,3620,200
20250226,093100,249406830,3630,3665,3670,3630,1190
20250226,093000,245052645,3665,3635,3665,3615,1189
20250226,092900,240731600,3635,3640,3685,3635,556
20250226,092800,238703010,3640,3655,3660,3610,6283
20250226,092700,215963480,3680,3680,3680,3640,55
20250226,092600,215763080,3640,3650,3650,3635,744
20250226,092500,213057620,3690,3650,3690,3645,69
20250226,092400,212806050,3690,3695,3700,3650,220
20250226,092300,211999430,3695,3640,3705,3640,4665
20250226,092200,194897165,3620,3620,3640,3620,1948
20250226,092100,187825400,3620,3620,3620,3620,50
20250226,092000,187644400,3620,3615,3630,3615,733
20250226,091900,184992210,3615,3615,3615,3615,100
20250226,091800,184630710,3615,3615,3615,3615,272
20250226,091700,183647430,3615,3620,3620,3610,12240
20250226,091600,139450785,3620,3655,3655,3620,301
20250226,091500,138360730,3640,3640,3640,3630,79
20250226,091400,138073910,3655,3645,3655,3630,262
20250226,091300,137120900,3655,3640,3655,3615,7560
20250226,091200,109772765,3635,3655,3655,3635,328
20250226,091100,108579050,3655,3655,3655,3635,252
20250226,091000,107658990,3655,3620,3665,3620,415
20250226,090900,106155530,3635,3620,3635,3620,738
20250226,090800,103473835,3620,3620,3620,3610,83
20250226,090700,103173875,3605,3630,3635,3605,76
20250226,090600,102899385,3630,3625,3630,3600,6958
20250226,090500,77752640,3610,3635,3645,3600,4412
20250226,090400,61814710,3635,3645,3660,3635,1508
20250226,090300,56325720,3645,3665,3680,3645,1251
20250226,090200,51730130,3640,3680,3715,3640,11647
20250226,090100,8775945,3685,3730,3735,3680,1983
20250226,090000,1448685,3680,3735,3755,3680,389