KissMeData/211050/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,204600,612691960,5830,5830,5830,5830,2058
20250226,204500,612691960,5830,5830,5830,5830,0
20250226,204400,612691960,5830,5830,5830,5830,0
20250226,204300,612691960,5830,5830,5830,5830,0
20250226,204200,612691960,5830,5830,5830,5830,0
20250226,204100,612691960,5830,5830,5830,5830,0
20250226,204000,612691960,5830,5830,5830,5830,0
20250226,203900,612691960,5830,5830,5830,5830,0
20250226,203800,612691960,5830,5830,5830,5830,0
20250226,203700,612691960,5830,5830,5830,5830,0
20250226,203600,612691960,5830,5830,5830,5830,0
20250226,203500,612691960,5830,5830,5830,5830,0
20250226,203400,612691960,5830,5830,5830,5830,0
20250226,203300,612691960,5830,5830,5830,5830,0
20250226,203200,612691960,5830,5830,5830,5830,0
20250226,203100,612691960,5830,5830,5830,5830,0
20250226,203000,612691960,5830,5830,5830,5830,0
20250226,202900,612691960,5830,5830,5830,5830,0
20250226,202800,612691960,5830,5830,5830,5830,0
20250226,202700,612691960,5830,5830,5830,5830,0
20250226,202600,612691960,5830,5830,5830,5830,0
20250226,202500,612691960,5830,5830,5830,5830,0
20250226,202400,612691960,5830,5830,5830,5830,0
20250226,202300,612691960,5830,5830,5830,5830,0
20250226,202200,612691960,5830,5830,5830,5830,0
20250226,202100,612691960,5830,5830,5830,5830,0
20250226,202000,612691960,5830,5830,5830,5830,0
20250226,201900,612691960,5830,5830,5830,5830,0
20250226,201800,612691960,5830,5830,5830,5830,0
20250226,201700,612691960,5830,5830,5830,5830,0
20250226,201600,612691960,5830,5830,5830,5830,2058
20250226,201500,612691960,5830,5830,5830,5830,0
20250226,201400,612691960,5830,5830,5830,5830,0
20250226,201300,612691960,5830,5830,5830,5830,0
20250226,201200,612691960,5830,5830,5830,5830,0
20250226,201100,612691960,5830,5830,5830,5830,0
20250226,201000,612691960,5830,5830,5830,5830,0
20250226,200900,612691960,5830,5830,5830,5830,0
20250226,200800,612691960,5830,5830,5830,5830,0
20250226,200700,612691960,5830,5830,5830,5830,0
20250226,200600,612691960,5830,5830,5830,5830,0
20250226,200500,612691960,5830,5830,5830,5830,0
20250226,200400,612691960,5830,5830,5830,5830,0
20250226,200300,612691960,5830,5830,5830,5830,0
20250226,200200,612691960,5830,5830,5830,5830,0
20250226,200100,612691960,5830,5830,5830,5830,0
20250226,200000,612691960,5830,5830,5830,5830,0
20250226,195900,612691960,5830,5830,5830,5830,0
20250226,195800,612691960,5830,5830,5830,5830,0
20250226,195700,612691960,5830,5830,5830,5830,0
20250226,195600,612691960,5830,5830,5830,5830,0
20250226,195500,612691960,5830,5830,5830,5830,0
20250226,195400,612691960,5830,5830,5830,5830,0
20250226,195300,612691960,5830,5830,5830,5830,0
20250226,195200,612691960,5830,5830,5830,5830,0
20250226,195100,612691960,5830,5830,5830,5830,0
20250226,195000,612691960,5830,5830,5830,5830,0
20250226,194900,612691960,5830,5830,5830,5830,0
20250226,194800,612691960,5830,5830,5830,5830,0
20250226,194700,612691960,5830,5830,5830,5830,0
20250226,194600,612691960,5830,5830,5830,5830,2058
20250226,194500,612691960,5830,5830,5830,5830,0
20250226,194400,612691960,5830,5830,5830,5830,0
20250226,194300,612691960,5830,5830,5830,5830,0
20250226,194200,612691960,5830,5830,5830,5830,0
20250226,194100,612691960,5830,5830,5830,5830,0
20250226,194000,612691960,5830,5830,5830,5830,0
20250226,193900,612691960,5830,5830,5830,5830,0
20250226,193800,612691960,5830,5830,5830,5830,0
20250226,193700,612691960,5830,5830,5830,5830,0
20250226,193600,612691960,5830,5830,5830,5830,0
20250226,193500,612691960,5830,5830,5830,5830,0
20250226,193400,612691960,5830,5830,5830,5830,0
20250226,193300,612691960,5830,5830,5830,5830,0
20250226,193200,612691960,5830,5830,5830,5830,0
20250226,193100,612691960,5830,5830,5830,5830,0
20250226,193000,612691960,5830,5830,5830,5830,0
20250226,192900,612691960,5830,5830,5830,5830,0
20250226,192800,612691960,5830,5830,5830,5830,0
20250226,192700,612691960,5830,5830,5830,5830,0
20250226,192600,612691960,5830,5830,5830,5830,0
20250226,192500,612691960,5830,5830,5830,5830,0
20250226,192400,612691960,5830,5830,5830,5830,0
20250226,192300,612691960,5830,5830,5830,5830,0
20250226,192200,612691960,5830,5830,5830,5830,0
20250226,192100,612691960,5830,5830,5830,5830,0
20250226,192000,612691960,5830,5830,5830,5830,0
20250226,191900,612691960,5830,5830,5830,5830,0
20250226,191800,612691960,5830,5830,5830,5830,0
20250226,191700,612691960,5830,5830,5830,5830,0
20250226,191600,612691960,5830,5830,5830,5830,2058
20250226,191500,612691960,5830,5830,5830,5830,0
20250226,191400,612691960,5830,5830,5830,5830,0
20250226,191300,612691960,5830,5830,5830,5830,0
20250226,191200,612691960,5830,5830,5830,5830,0
20250226,191100,612691960,5830,5830,5830,5830,0
20250226,191000,612691960,5830,5830,5830,5830,0
20250226,190900,612691960,5830,5830,5830,5830,0
20250226,190800,612691960,5830,5830,5830,5830,0
20250226,190700,612691960,5830,5830,5830,5830,0
20250226,190600,612691960,5830,5830,5830,5830,0
20250226,190500,612691960,5830,5830,5830,5830,0
20250226,190400,612691960,5830,5830,5830,5830,0
20250226,190300,612691960,5830,5830,5830,5830,0
20250226,190200,612691960,5830,5830,5830,5830,0
20250226,190100,612691960,5830,5830,5830,5830,0
20250226,190000,612691960,5830,5830,5830,5830,0
20250226,185900,612691960,5830,5830,5830,5830,0
20250226,185800,612691960,5830,5830,5830,5830,0
20250226,185700,612691960,5830,5830,5830,5830,0
20250226,185600,612691960,5830,5830,5830,5830,0
20250226,185500,612691960,5830,5830,5830,5830,0
20250226,185400,612691960,5830,5830,5830,5830,0
20250226,185300,612691960,5830,5830,5830,5830,0
20250226,185200,612691960,5830,5830,5830,5830,0
20250226,185100,612691960,5830,5830,5830,5830,0
20250226,185000,612691960,5830,5830,5830,5830,0
20250226,184900,612691960,5830,5830,5830,5830,0
20250226,184800,612691960,5830,5830,5830,5830,0
20250226,184700,612691960,5830,5830,5830,5830,0
20250226,184600,612691960,5830,5830,5830,5830,2058
20250226,184500,612691960,5830,5830,5830,5830,0
20250226,184400,612691960,5830,5830,5830,5830,0
20250226,184300,612691960,5830,5830,5830,5830,0
20250226,184200,612691960,5830,5830,5830,5830,0
20250226,184100,612691960,5830,5830,5830,5830,0
20250226,184000,612691960,5830,5830,5830,5830,0
20250226,183900,612691960,5830,5830,5830,5830,0
20250226,183800,612691960,5830,5830,5830,5830,0
20250226,183700,612691960,5830,5830,5830,5830,0
20250226,183600,612691960,5830,5830,5830,5830,0
20250226,183500,612691960,5830,5830,5830,5830,0
20250226,183400,612691960,5830,5830,5830,5830,0
20250226,183300,612691960,5830,5830,5830,5830,0
20250226,183200,612691960,5830,5830,5830,5830,0
20250226,183100,612691960,5830,5830,5830,5830,0
20250226,183000,612691960,5830,5830,5830,5830,0
20250226,182900,612691960,5830,5830,5830,5830,0
20250226,182800,612691960,5830,5830,5830,5830,0
20250226,182700,612691960,5830,5830,5830,5830,0
20250226,182600,612691960,5830,5830,5830,5830,0
20250226,182500,612691960,5830,5830,5830,5830,0
20250226,182400,612691960,5830,5830,5830,5830,0
20250226,182300,612691960,5830,5830,5830,5830,0
20250226,182200,612691960,5830,5830,5830,5830,0
20250226,182100,612691960,5830,5830,5830,5830,0
20250226,182000,612691960,5830,5830,5830,5830,0
20250226,181900,612691960,5830,5830,5830,5830,0
20250226,181800,612691960,5830,5830,5830,5830,0
20250226,181700,612691960,5830,5830,5830,5830,0
20250226,181600,612691960,5830,5830,5830,5830,2058
20250226,181500,612691960,5830,5830,5830,5830,0
20250226,181400,612691960,5830,5830,5830,5830,0
20250226,181300,612691960,5830,5830,5830,5830,0
20250226,181200,612691960,5830,5830,5830,5830,0
20250226,181100,612691960,5830,5830,5830,5830,0
20250226,181000,612691960,5830,5830,5830,5830,0
20250226,180900,612691960,5830,5830,5830,5830,0
20250226,180800,612691960,5830,5830,5830,5830,0
20250226,180700,612691960,5830,5830,5830,5830,0
20250226,180600,612691960,5830,5830,5830,5830,0
20250226,180500,612691960,5830,5830,5830,5830,0
20250226,180400,612691960,5830,5830,5830,5830,0
20250226,180300,612691960,5830,5830,5830,5830,0
20250226,180200,612691960,5830,5830,5830,5830,0
20250226,180100,612691960,5830,5830,5830,5830,0
20250226,180000,612691960,5830,5830,5830,5830,0
20250226,175900,612691960,5830,5830,5830,5830,0
20250226,175800,612691960,5830,5830,5830,5830,0
20250226,175700,612691960,5830,5830,5830,5830,0
20250226,175600,612691960,5830,5830,5830,5830,0
20250226,175500,612691960,5830,5830,5830,5830,0
20250226,175400,612691960,5830,5830,5830,5830,0
20250226,175300,612691960,5830,5830,5830,5830,0
20250226,175200,612691960,5830,5830,5830,5830,0
20250226,175100,612691960,5830,5830,5830,5830,0
20250226,175000,612691960,5830,5830,5830,5830,0
20250226,174900,612691960,5830,5830,5830,5830,0
20250226,174800,612691960,5830,5830,5830,5830,0
20250226,174700,612691960,5830,5830,5830,5830,0
20250226,174600,612691960,5830,5830,5830,5830,2058
20250226,174500,612691960,5830,5830,5830,5830,0
20250226,174400,612691960,5830,5830,5830,5830,0
20250226,174300,612691960,5830,5830,5830,5830,0
20250226,174200,612691960,5830,5830,5830,5830,0
20250226,174100,612691960,5830,5830,5830,5830,0
20250226,174000,612691960,5830,5830,5830,5830,0
20250226,173900,612691960,5830,5830,5830,5830,0
20250226,173800,612691960,5830,5830,5830,5830,0
20250226,173700,612691960,5830,5830,5830,5830,0
20250226,173600,612691960,5830,5830,5830,5830,0
20250226,173500,612691960,5830,5830,5830,5830,0
20250226,173400,612691960,5830,5830,5830,5830,0
20250226,173300,612691960,5830,5830,5830,5830,0
20250226,173200,612691960,5830,5830,5830,5830,0
20250226,173100,612691960,5830,5830,5830,5830,0
20250226,173000,612691960,5830,5830,5830,5830,0
20250226,172900,612691960,5830,5830,5830,5830,0
20250226,172800,612691960,5830,5830,5830,5830,0
20250226,172700,612691960,5830,5830,5830,5830,0
20250226,172600,612691960,5830,5830,5830,5830,0
20250226,172500,612691960,5830,5830,5830,5830,0
20250226,172400,612691960,5830,5830,5830,5830,0
20250226,172300,612691960,5830,5830,5830,5830,0
20250226,172200,612691960,5830,5830,5830,5830,0
20250226,172100,612691960,5830,5830,5830,5830,0
20250226,172000,612691960,5830,5830,5830,5830,0
20250226,171900,612691960,5830,5830,5830,5830,0
20250226,171800,612691960,5830,5830,5830,5830,0
20250226,171700,612691960,5830,5830,5830,5830,0
20250226,171600,612691960,5830,5830,5830,5830,2058
20250226,171500,612691960,5830,5830,5830,5830,0
20250226,171400,612691960,5830,5830,5830,5830,0
20250226,171300,612691960,5830,5830,5830,5830,0
20250226,171200,612691960,5830,5830,5830,5830,0
20250226,171100,612691960,5830,5830,5830,5830,0
20250226,171000,612691960,5830,5830,5830,5830,0
20250226,170900,612691960,5830,5830,5830,5830,0
20250226,170800,612691960,5830,5830,5830,5830,0
20250226,170700,612691960,5830,5830,5830,5830,0
20250226,170600,612691960,5830,5830,5830,5830,0
20250226,170500,612691960,5830,5830,5830,5830,0
20250226,170400,612691960,5830,5830,5830,5830,0
20250226,170300,612691960,5830,5830,5830,5830,0
20250226,170200,612691960,5830,5830,5830,5830,0
20250226,170100,612691960,5830,5830,5830,5830,0
20250226,170000,612691960,5830,5830,5830,5830,0
20250226,165900,612691960,5830,5830,5830,5830,0
20250226,165800,612691960,5830,5830,5830,5830,0
20250226,165700,612691960,5830,5830,5830,5830,0
20250226,165600,612691960,5830,5830,5830,5830,0
20250226,165500,612691960,5830,5830,5830,5830,0
20250226,165400,612691960,5830,5830,5830,5830,0
20250226,165300,612691960,5830,5830,5830,5830,0
20250226,165200,612691960,5830,5830,5830,5830,0
20250226,165100,612691960,5830,5830,5830,5830,0
20250226,165000,612691960,5830,5830,5830,5830,0
20250226,164900,612691960,5830,5830,5830,5830,0
20250226,164800,612691960,5830,5830,5830,5830,0
20250226,164700,612691960,5830,5830,5830,5830,0
20250226,164600,612691960,5830,5830,5830,5830,2058
20250226,164500,612691960,5830,5830,5830,5830,0
20250226,164400,612691960,5830,5830,5830,5830,0
20250226,164300,612691960,5830,5830,5830,5830,0
20250226,164200,612691960,5830,5830,5830,5830,0
20250226,164100,612691960,5830,5830,5830,5830,0
20250226,164000,612691960,5830,5830,5830,5830,0
20250226,163900,612691960,5830,5830,5830,5830,0
20250226,163800,612691960,5830,5830,5830,5830,0
20250226,163700,612691960,5830,5830,5830,5830,0
20250226,163600,612691960,5830,5830,5830,5830,0
20250226,163500,612691960,5830,5830,5830,5830,0
20250226,163400,612691960,5830,5830,5830,5830,0
20250226,163300,612691960,5830,5830,5830,5830,0
20250226,163200,612691960,5830,5830,5830,5830,0
20250226,163100,612691960,5830,5830,5830,5830,0
20250226,163000,612691960,5830,5830,5830,5830,0
20250226,162900,612691960,5830,5830,5830,5830,0
20250226,162800,612691960,5830,5830,5830,5830,0
20250226,162700,612691960,5830,5830,5830,5830,0
20250226,162600,612691960,5830,5830,5830,5830,0
20250226,162500,612691960,5830,5830,5830,5830,0
20250226,162400,612691960,5830,5830,5830,5830,0
20250226,162300,612691960,5830,5830,5830,5830,0
20250226,162200,612691960,5830,5830,5830,5830,0
20250226,162100,612691960,5830,5830,5830,5830,0
20250226,162000,612691960,5830,5830,5830,5830,0
20250226,161900,612691960,5830,5830,5830,5830,0
20250226,161800,612691960,5830,5830,5830,5830,0
20250226,161700,612691960,5830,5830,5830,5830,0
20250226,161600,612691960,5830,5830,5830,5830,2058
20250226,161500,612691960,5830,5830,5830,5830,0
20250226,161400,612691960,5830,5830,5830,5830,0
20250226,161300,612691960,5830,5830,5830,5830,0
20250226,161200,612691960,5830,5830,5830,5830,0
20250226,161100,612691960,5830,5830,5830,5830,0
20250226,161000,612691960,5830,5830,5830,5830,0
20250226,160900,612691960,5830,5830,5830,5830,0
20250226,160800,612691960,5830,5830,5830,5830,0
20250226,160700,612691960,5830,5830,5830,5830,0
20250226,160600,612691960,5830,5830,5830,5830,0
20250226,160500,612691960,5830,5830,5830,5830,0
20250226,160400,612691960,5830,5830,5830,5830,0
20250226,160300,612691960,5830,5830,5830,5830,0
20250226,160200,612691960,5830,5830,5830,5830,0
20250226,160100,612691960,5830,5830,5830,5830,0
20250226,160000,612691960,5830,5830,5830,5830,0
20250226,155900,612691960,5830,5830,5830,5830,0
20250226,155800,612691960,5830,5830,5830,5830,0
20250226,155700,612691960,5830,5830,5830,5830,0
20250226,155600,612691960,5830,5830,5830,5830,0
20250226,155500,612691960,5830,5830,5830,5830,0
20250226,155400,612691960,5830,5830,5830,5830,0
20250226,155300,612691960,5830,5830,5830,5830,0
20250226,155200,612691960,5830,5830,5830,5830,0
20250226,155100,612691960,5830,5830,5830,5830,0
20250226,155000,612691960,5830,5830,5830,5830,0
20250226,154900,612691960,5830,5830,5830,5830,0
20250226,154800,612691960,5830,5830,5830,5830,0
20250226,154700,612691960,5830,5830,5830,5830,0
20250226,154600,612691960,5830,5830,5830,5830,2058
20250226,154500,612691960,5830,5830,5830,5830,0
20250226,154400,612691960,5830,5830,5830,5830,0
20250226,154300,612691960,5830,5830,5830,5830,0
20250226,154200,612691960,5830,5830,5830,5830,0
20250226,154100,612691960,5830,5830,5830,5830,0
20250226,154000,612691960,5830,5830,5830,5830,0
20250226,153900,612691960,5830,5830,5830,5830,0
20250226,153800,612691960,5830,5830,5830,5830,0
20250226,153700,612691960,5830,5830,5830,5830,0
20250226,153600,612691960,5830,5830,5830,5830,0
20250226,153500,612691960,5830,5830,5830,5830,0
20250226,153400,612691960,5830,5830,5830,5830,0
20250226,153300,612691960,5830,5830,5830,5830,0
20250226,153200,612691960,5830,5830,5830,5830,0
20250226,153100,612691960,5830,5830,5830,5830,0
20250226,153000,612691960,5830,5830,5830,5830,2058
20250226,152900,600693820,5830,5830,5830,5830,0
20250226,152800,600693820,5830,5830,5830,5830,0
20250226,152700,600693820,5830,5830,5830,5830,0
20250226,152600,600693820,5830,5830,5830,5830,0
20250226,152500,600693820,5830,5830,5830,5830,0
20250226,152400,600693820,5830,5830,5830,5830,0
20250226,152300,600693820,5830,5830,5830,5830,0
20250226,152200,600693820,5830,5830,5830,5830,0
20250226,152100,600693820,5830,5830,5830,5830,0
20250226,152000,600693820,5830,5830,5830,5830,0
20250226,151900,600693820,5830,5840,5840,5830,108
20250226,151800,600063680,5840,5840,5850,5840,197
20250226,151700,598911920,5840,5830,5840,5830,118
20250226,151600,598223770,5840,5840,5840,5840,1
20250226,151500,598217930,5830,5840,5840,5830,259
20250226,151400,596706330,5840,5830,5840,5830,98
20250226,151300,596134970,5820,5820,5820,5820,0
20250226,151200,596134970,5820,5820,5820,5820,96
20250226,151100,595576250,5820,5820,5820,5820,0
20250226,151000,595576250,5820,5830,5830,5820,486
20250226,150900,592746020,5820,5820,5820,5820,96
20250226,150800,592187300,5840,5840,5840,5840,22
20250226,150700,592058820,5850,5820,5850,5820,395
20250226,150600,589759680,5850,5850,5860,5850,173
20250226,150500,588747620,5850,5850,5860,5850,158
20250226,150400,587823310,5860,5850,5860,5850,14
20250226,150300,587741300,5860,5850,5860,5850,159
20250226,150200,586811100,5850,5820,5850,5820,123
20250226,150100,586094430,5840,5850,5850,5840,509
20250226,150000,583119910,5850,5830,5850,5820,2081
20250226,145900,570964230,5840,5840,5840,5840,160
20250226,145800,570029830,5840,5820,5840,5820,102
20250226,145700,569436070,5820,5820,5820,5820,96
20250226,145600,568877350,5840,5840,5840,5840,3
20250226,145500,568859830,5820,5830,5830,5820,203
20250226,145400,567677300,5840,5840,5840,5840,226
20250226,145300,566357460,5830,5830,5830,5830,96
20250226,145200,565797780,5820,5820,5820,5820,96
20250226,145100,565239060,5850,5850,5850,5850,18
20250226,145000,565133760,5850,5810,5850,5810,119
20250226,144900,564441450,5850,5840,5850,5840,170
20250226,144800,563448560,5840,5810,5840,5810,109
20250226,144700,562814880,5840,5840,5840,5840,0
20250226,144600,562814880,5840,5840,5840,5810,285
20250226,144500,561153360,5840,5820,5840,5820,102
20250226,144400,560559600,5830,5830,5830,5830,0
20250226,144300,560559600,5830,5840,5840,5830,333
20250226,144200,558615840,5840,5840,5840,5840,0
20250226,144100,558615840,5840,5850,5850,5840,259
20250226,144000,557101650,5840,5840,5840,5840,96
20250226,143900,556541010,5850,5850,5850,5850,0
20250226,143800,556541010,5850,5840,5850,5840,143
20250226,143700,555705420,5840,5840,5840,5840,17
20250226,143600,555606140,5840,5840,5840,5840,79
20250226,143500,555144780,5830,5830,5830,5830,96
20250226,143400,554585100,5830,5830,5830,5830,0
20250226,143300,554585100,5830,5830,5830,5830,96
20250226,143200,554025420,5840,5840,5840,5840,172
20250226,143100,553020940,5830,5850,5850,5830,103
20250226,143000,552420370,5840,5840,5840,5840,0
20250226,142900,552420370,5840,5860,5860,5840,108
20250226,142800,551789410,5850,5850,5850,5850,331
20250226,142700,549853060,5840,5840,5840,5840,252
20250226,142600,548381380,5830,5830,5830,5830,96
20250226,142500,547821700,5830,5830,5830,5830,0
20250226,142400,547821700,5830,5840,5840,5830,273
20250226,142300,546228340,5840,5830,5840,5830,197
20250226,142200,545078820,5820,5820,5820,5820,0
20250226,142100,545078820,5820,5830,5830,5820,188
20250226,142000,543983740,5810,5810,5810,5810,0
20250226,141900,543983740,5810,5810,5810,5810,96
20250226,141800,543425980,5830,5830,5830,5830,4
20250226,141700,543402660,5840,5840,5840,5840,270
20250226,141600,541825860,5840,5830,5840,5830,161
20250226,141500,540886580,5820,5820,5820,5820,0
20250226,141400,540886580,5820,5820,5820,5820,96
20250226,141300,540327860,5820,5820,5820,5820,0
20250226,141200,540327860,5820,5820,5820,5820,96
20250226,141100,539769140,5840,5840,5840,5840,163
20250226,141000,538817220,5860,5860,5860,5860,65
20250226,140900,538436320,5840,5840,5840,5840,96
20250226,140800,537875680,5840,5840,5840,5840,0
20250226,140700,537875680,5840,5850,5850,5840,749
20250226,140600,533494990,5880,5850,5880,5850,155
20250226,140500,532587270,5880,5880,5880,5880,171
20250226,140400,531581790,5880,5850,5880,5850,99
20250226,140300,531002550,5880,5870,5880,5870,188
20250226,140200,529898720,5870,5850,5870,5850,120
20250226,140100,529196240,5850,5850,5850,5850,96
20250226,140000,528634640,5870,5850,5880,5850,110
20250226,135900,527990620,5850,5850,5850,5850,8
20250226,135800,527943820,5870,5870,5870,5870,53
20250226,135700,527632710,5870,5870,5870,5840,330
20250226,135600,525698490,5840,5840,5840,5840,368
20250226,135500,523549370,5850,5860,5870,5850,1040
20250226,135400,517455630,5880,5850,5880,5850,674
20250226,135300,513501150,5860,5860,5860,5860,161
20250226,135200,512557690,5840,5840,5840,5840,96
20250226,135100,511997050,5840,5840,5840,5840,50
20250226,135000,511705050,5840,5840,5840,5840,96
20250226,134900,511144410,5870,5830,5870,5830,112
20250226,134800,510490810,5860,5830,5860,5830,5504
20250226,134700,478341650,5830,5820,5830,5820,108
20250226,134600,477712970,5830,5830,5830,5830,161
20250226,134500,476774340,5830,5830,5830,5820,108
20250226,134400,476145660,5830,5820,5830,5820,102
20250226,134300,475551960,5830,5830,5830,5830,11
20250226,134200,475487830,5830,5810,5830,5810,269
20250226,134100,473921480,5830,5830,5830,5830,6
20250226,134000,473886500,5830,5840,5840,5830,33
20250226,133900,473694070,5830,5830,5830,5830,154
20250226,133800,472796250,5800,5830,5840,5800,2071
20250226,133700,460724410,5840,5820,5840,5790,258
20250226,133600,459225710,5820,5820,5820,5820,0
20250226,133500,459225710,5820,5790,5820,5790,100
20250226,133400,458646590,5820,5820,5820,5820,171
20250226,133300,457651370,5820,5820,5820,5800,116
20250226,133200,456978170,5810,5800,5810,5800,227
20250226,133100,455660260,5820,5810,5820,5790,2572
20250226,133000,440760550,5810,5810,5810,5810,96
20250226,132900,440202790,5830,5830,5830,5830,107
20250226,132800,439578980,5800,5840,5860,5800,1792
20250226,132700,429173920,5840,5810,5840,5810,107
20250226,132600,428551920,5840,5840,5840,5840,0
20250226,132500,428551920,5840,5810,5840,5810,277
20250226,132400,426937120,5840,5830,5840,5810,934
20250226,132300,421507800,5840,5830,5840,5830,152
20250226,132200,420621090,5840,5830,5840,5830,30
20250226,132100,420446180,5830,5830,5830,5820,172
20250226,132000,419444380,5830,5830,5830,5830,11
20250226,131900,419380250,5840,5840,5840,5840,160
20250226,131800,418445850,5840,5840,5840,5840,74
20250226,131700,418013690,5840,5840,5840,5840,91
20250226,131600,417482250,5830,5830,5830,5830,96
20250226,131500,416922570,5840,5850,5850,5840,166
20250226,131400,415951520,5850,5850,5850,5850,65
20250226,131300,415571270,5840,5840,5840,5840,96
20250226,131200,415010630,5820,5820,5820,5820,0
20250226,131100,415010630,5820,5820,5820,5820,96
20250226,131000,414451910,5820,5820,5820,5820,96
20250226,130900,413893190,5850,5840,5850,5840,500
20250226,130800,410971470,5820,5840,5840,5820,258
20250226,130700,409466670,5840,5840,5840,5840,7
20250226,130600,409425790,5840,5830,5840,5830,150
20250226,130500,408550750,5840,5840,5840,5840,165
20250226,130400,407587150,5820,5820,5820,5820,96
20250226,130300,407028430,5840,5820,5840,5820,102
20250226,130200,406434670,5840,5840,5840,5840,161
20250226,130100,405494430,5840,5840,5840,5830,264
20250226,130000,403953630,5840,5840,5840,5840,25
20250226,125900,403807630,5840,5850,5850,5840,172
20250226,125800,402801520,5850,5840,5850,5840,161
20250226,125700,401860630,5830,5830,5830,5830,0
20250226,125600,401860630,5830,5840,5840,5830,107
20250226,125500,401236710,5860,5860,5860,5860,4
20250226,125400,401213270,5850,5840,5850,5840,162
20250226,125300,400266530,5840,5840,5840,5840,96
20250226,125200,399705890,5850,5850,5850,5850,161
20250226,125100,398764040,5840,5840,5840,5840,96
20250226,125000,398203400,5840,5840,5840,5840,0
20250226,124900,398203400,5840,5840,5840,5840,96
20250226,124800,397642760,5850,5850,5850,5850,209
20250226,124700,396420110,5840,5840,5840,5840,107
20250226,124600,395795230,5840,5840,5840,5840,96
20250226,124500,395234590,5850,5850,5850,5850,170
20250226,124400,394240090,5850,5840,5850,5840,101
20250226,124300,393650200,5850,5850,5850,5850,32
20250226,124200,393463000,5850,5850,5850,5850,137
20250226,124100,392661550,5850,5850,5850,5850,55
20250226,124000,392339800,5860,5860,5860,5860,76
20250226,123900,391894440,5850,5850,5850,5850,96
20250226,123800,391332840,5860,5860,5860,5860,0
20250226,123700,391332840,5860,5850,5860,5850,157
20250226,123600,390413780,5850,5850,5850,5850,96
20250226,123500,389852180,5860,5860,5860,5860,4
20250226,123400,389828740,5860,5860,5860,5850,169
20250226,123300,388839620,5860,5860,5860,5860,12
20250226,123200,388769300,5850,5850,5860,5850,232
20250226,123100,387412090,5860,5860,5860,5860,264
20250226,123000,385865050,5860,5870,5870,5860,55
20250226,122900,385542740,5870,5870,5870,5870,89
20250226,122800,385020310,5870,5860,5870,5860,111
20250226,122700,384369680,5860,5870,5870,5860,30
20250226,122600,384193600,5870,5850,5870,5850,56
20250226,122500,383865860,5850,5850,5850,5850,96
20250226,122400,383304260,5850,5850,5850,5850,96
20250226,122300,382742660,5870,5860,5870,5860,54
20250226,122200,382426030,5860,5860,5870,5860,174
20250226,122100,381406300,5860,5860,5860,5860,77
20250226,122000,380955080,5850,5850,5860,5850,723
20250226,121900,376725110,5850,5840,5850,5840,101
20250226,121800,376135220,5840,5840,5840,5840,0
20250226,121700,376135220,5840,5840,5840,5840,96
20250226,121600,375574580,5860,5860,5860,5860,161
20250226,121500,374631120,5860,5840,5860,5840,103
20250226,121400,374029460,5860,5840,5860,5840,295
20250226,121300,372306000,5840,5840,5840,5840,96
20250226,121200,371745360,5840,5840,5840,5840,96
20250226,121100,371184720,5860,5850,5860,5850,102
20250226,121000,370588000,5850,5850,5850,5850,96
20250226,120900,370026400,5860,5860,5860,5860,10
20250226,120800,369967800,5850,5860,5860,5850,263
20250226,120700,368427580,5860,5850,5870,5850,141
20250226,120600,367601910,5870,5870,5870,5870,13
20250226,120500,367525600,5870,5870,5870,5850,275
20250226,120400,365913270,5870,5870,5870,5870,10
20250226,120300,365854570,5850,5870,5870,5850,122
20250226,120200,365140350,5860,5860,5860,5860,192
20250226,120100,364015230,5860,5860,5860,5860,0
20250226,120000,364015230,5860,5860,5860,5860,96
20250226,115900,363452670,5860,5860,5860,5860,83
20250226,115800,362966290,5860,5860,5860,5860,13
20250226,115700,362890110,5870,5870,5870,5870,118
20250226,115600,362197450,5860,5860,5860,5860,96
20250226,115500,361634890,5860,5870,5870,5860,125
20250226,115400,360902100,5880,5880,5880,5880,161
20250226,115300,359955420,5870,5870,5870,5870,96
20250226,115200,359391900,5880,5880,5880,5880,0
20250226,115100,359391900,5880,5870,5880,5870,406
20250226,115000,357007070,5880,5870,5880,5870,99
20250226,114900,356425910,5880,5890,5890,5880,77
20250226,114800,355972490,5890,5890,5890,5880,147
20250226,114700,355107620,5880,5890,5890,5880,9
20250226,114600,355054630,5870,5870,5870,5870,96
20250226,114500,354491110,5890,5870,5890,5870,259
20250226,114400,352967520,5890,5890,5890,5890,34
20250226,114300,352767260,5890,5880,5890,5870,591
20250226,114200,349293080,5890,5870,5890,5870,168
20250226,114100,348304660,5870,5880,5880,5870,1544
20250226,114000,339226900,5880,5880,5880,5880,32
20250226,113900,339038740,5850,5850,5850,5850,96
20250226,113800,338477140,5850,5870,5880,5850,659
20250226,113700,334612120,5870,5870,5870,5870,23
20250226,113600,334477110,5870,5860,5870,5830,460
20250226,113500,331784160,5860,5860,5860,5860,65
20250226,113400,331403260,5850,5850,5850,5850,96
20250226,113300,330841660,5840,5840,5840,5840,96
20250226,113200,330281020,5870,5870,5870,5870,0
20250226,113100,330281020,5870,5880,5880,5840,107
20250226,113000,329655780,5880,5870,5880,5870,176
20250226,112900,328622510,5870,5840,5870,5840,97
20250226,112800,328056000,5840,5840,5840,5840,96
20250226,112700,327495360,5870,5840,5870,5840,113
20250226,112600,326835410,5840,5830,5840,5830,99
20250226,112500,326258210,5840,5840,5840,5840,161
20250226,112400,325317970,5840,5840,5840,5830,125
20250226,112300,324588930,5840,5840,5840,5840,175
20250226,112200,323566930,5830,5830,5830,5830,96
20250226,112100,323007250,5830,5830,5830,5830,96
20250226,112000,322447570,5840,5840,5840,5840,161
20250226,111900,321507330,5830,5830,5830,5830,96
20250226,111800,320947650,5830,5830,5830,5830,0
20250226,111700,320947650,5830,5830,5830,5830,96
20250226,111600,320387970,5850,5850,5850,5850,172
20250226,111500,319381770,5850,5850,5850,5850,0
20250226,111400,319381770,5850,5850,5850,5850,96
20250226,111300,318820170,5870,5870,5880,5870,2041
20250226,111200,306822140,5870,5880,5880,5870,177
20250226,111100,305782950,5890,5870,5890,5870,157
20250226,111000,304860140,5890,5870,5890,5870,240
20250226,110900,303446560,5870,5870,5870,5850,2940
20250226,110800,286190680,5860,5840,5890,5840,538
20250226,110700,283047440,5840,5840,5840,5820,316
20250226,110600,281203920,5820,5820,5820,5820,2
20250226,110500,281192280,5820,5850,5850,5820,2322
20250226,110400,267668620,5850,5850,5850,5850,96
20250226,110300,267107020,5850,5850,5850,5850,0
20250226,110200,267107020,5850,5880,5890,5850,302
20250226,110100,265333690,5880,5870,5880,5870,2260
20250226,110000,252045890,5850,5840,5850,5840,614
20250226,105900,248455600,5840,5830,5840,5830,318
20250226,105800,246601330,5840,5840,5840,5840,2
20250226,105700,246589650,5840,5830,5840,5830,100
20250226,105600,246006610,5840,5840,5840,5840,166
20250226,105500,245037170,5840,5850,5850,5830,281
20250226,105400,243397080,5850,5840,5850,5840,149
20250226,105300,242526770,5860,5850,5860,5850,181
20250226,105200,241466130,5880,5840,5900,5840,4311
20250226,105100,216122190,5880,5880,5880,5880,0
20250226,105000,216122190,5880,5830,5880,5830,261
20250226,104900,214592310,5880,5880,5880,5880,0
20250226,104800,214592310,5880,5880,5880,5840,185
20250226,104700,213508350,5870,5840,5890,5840,1033
20250226,104600,207467980,5860,5870,5890,5860,1911
20250226,104500,196227040,5860,5810,5860,5810,8330
20250226,104400,147537230,5810,5810,5810,5810,706
20250226,104300,143435370,5790,5810,5810,5790,97
20250226,104200,142873720,5790,5840,5840,5790,2218
20250226,104100,130010950,5840,5840,5840,5840,0
20250226,104000,130010950,5840,5810,5840,5810,117
20250226,103900,129330550,5840,5840,5840,5840,192
20250226,103800,128209270,5820,5840,5840,5810,129
20250226,103700,127458810,5840,5810,5840,5810,110
20250226,103600,126819290,5840,5840,5840,5840,165
20250226,103500,125855690,5840,5810,5840,5810,101
20250226,103400,125268730,5840,5840,5840,5840,105
20250226,103300,124655530,5840,5840,5840,5810,1897
20250226,103200,113631450,5810,5810,5810,5810,0
20250226,103100,113631450,5810,5810,5810,5810,96
20250226,103000,113073690,5810,5810,5810,5810,97
20250226,102900,112510120,5840,5840,5840,5840,0
20250226,102800,112510120,5840,5810,5840,5810,97
20250226,102700,111946520,5810,5810,5810,5810,0
20250226,102600,111946520,5810,5840,5840,5810,99
20250226,102500,111371240,5840,5840,5840,5810,118
20250226,102400,110685000,5810,5810,5810,5810,0
20250226,102300,110685000,5810,5840,5840,5810,126
20250226,102200,109952040,5840,5810,5840,5810,640
20250226,102100,106218190,5810,5820,5840,5810,114
20250226,102000,105555600,5820,5800,5820,5800,229
20250226,101900,104224860,5810,5800,5810,5800,1064
20250226,101800,98053630,5800,5800,5800,5790,118
20250226,101700,97370190,5790,5790,5790,5790,0
20250226,101600,97370190,5790,5800,5800,5790,149
20250226,101500,96506950,5800,5800,5800,5800,4
20250226,101400,96483750,5800,5800,5800,5790,113
20250226,101300,95829310,5800,5790,5800,5790,111
20250226,101200,95186470,5800,5800,5800,5800,62
20250226,101100,94826870,5800,5800,5800,5800,37
20250226,101000,94612270,5820,5800,5820,5800,20
20250226,100900,94496210,5800,5800,5800,5800,79
20250226,100800,94038010,5800,5800,5800,5800,96
20250226,100700,93481210,5830,5830,5830,5830,3
20250226,100600,93463720,5790,5830,5830,5790,136
20250226,100500,92674680,5830,5830,5830,5830,2
20250226,100400,92663020,5790,5790,5790,5790,96
20250226,100300,92107180,5780,5780,5780,5780,96
20250226,100200,91552300,5830,5830,5830,5830,23
20250226,100100,91418210,5790,5790,5790,5790,98
20250226,100000,90850790,5790,5790,5790,5790,100
20250226,095900,90271790,5780,5780,5780,5780,96
20250226,095800,89716910,5790,5790,5790,5790,110
20250226,095700,89080010,5790,5790,5790,5790,28
20250226,095600,88917890,5790,5790,5790,5790,142
20250226,095500,88095710,5810,5810,5810,5810,0
20250226,095400,88095710,5810,5800,5810,5800,2783
20250226,095300,71954260,5800,5800,5800,5800,1
20250226,095200,71948460,5800,5800,5800,5800,96
20250226,095100,71391660,5810,5810,5810,5810,63
20250226,095000,71025630,5810,5810,5810,5810,0
20250226,094900,71025630,5810,5810,5810,5810,96
20250226,094800,70467870,5860,5860,5860,5860,1
20250226,094700,70462010,5860,5860,5860,5810,148
20250226,094600,69599530,5860,5810,5860,5810,127
20250226,094500,68860110,5860,5860,5860,5860,40
20250226,094400,68625710,5860,5810,5860,5810,116
20250226,094300,67950750,5860,5860,5860,5830,106
20250226,094200,67332230,5840,5830,5870,5820,636
20250226,094100,63619250,5830,5830,5830,5830,8
20250226,094000,63572610,5830,5800,5830,5800,107
20250226,093900,62951680,5830,5830,5830,5810,1337
20250226,093800,55158910,5840,5840,5840,5840,1
20250226,093700,55153070,5840,5840,5840,5840,13
20250226,093600,55077150,5840,5820,5840,5820,101
20250226,093500,54488670,5810,5810,5810,5810,52
20250226,093400,54186550,5820,5820,5820,5820,55
20250226,093300,53866450,5820,5810,5840,5810,7
20250226,093200,53825700,5840,5800,5840,5800,489
20250226,093100,50989140,5800,5800,5800,5800,259
20250226,093000,49486940,5800,5800,5800,5800,5
20250226,092900,49457940,5800,5790,5800,5790,161
20250226,092800,48525550,5800,5800,5800,5780,1036
20250226,092700,42536370,5820,5820,5820,5820,0
20250226,092600,42536370,5820,5820,5820,5820,7
20250226,092500,42495630,5810,5790,5810,5790,654
20250226,092400,38706550,5800,5800,5800,5800,0
20250226,092300,38706550,5800,5800,5800,5800,0
20250226,092200,38706550,5800,5800,5800,5800,0
20250226,092100,38706550,5800,5800,5800,5800,0
20250226,092000,38706550,5800,5800,5800,5800,0
20250226,091900,38706550,5800,5800,5800,5800,0
20250226,091800,38706550,5800,5800,5800,5800,0
20250226,091700,38706550,5800,5800,5800,5800,0
20250226,091600,38706550,5800,5810,5810,5800,130
20250226,091500,37951440,5810,5810,5810,5790,312
20250226,091400,36140180,5810,5810,5810,5810,0
20250226,091300,36140180,5810,5810,5810,5810,138
20250226,091200,35338400,5810,5810,5810,5780,1511
20250226,091100,26575120,5810,5810,5810,5810,0
20250226,091000,26575120,5810,5810,5810,5810,1
20250226,090900,26569310,5810,5810,5810,5810,400
20250226,090800,24245310,5810,5810,5810,5810,42
20250226,090700,24001290,5840,5850,5850,5840,197
20250226,090600,22850800,5860,5870,5870,5860,1314
20250226,090500,15139570,5860,5860,5860,5860,5
20250226,090400,15110270,5850,5850,5850,5850,0
20250226,090300,15110270,5850,5850,5850,5850,35
20250226,090200,14905520,5850,5870,5870,5850,436
20250226,090100,12346380,5850,5870,5870,5850,52
20250226,090000,12041980,5910,5910,5920,5910,2037