KissMeData/224110/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,205100,1521191610,19460,19460,19460,19460,1077
20250226,205000,1521191610,19460,19460,19460,19460,0
20250226,204900,1521191610,19460,19460,19460,19460,0
20250226,204800,1521191610,19460,19460,19460,19460,0
20250226,204700,1521191610,19460,19460,19460,19460,0
20250226,204600,1521191610,19460,19460,19460,19460,0
20250226,204500,1521191610,19460,19460,19460,19460,0
20250226,204400,1521191610,19460,19460,19460,19460,0
20250226,204300,1521191610,19460,19460,19460,19460,0
20250226,204200,1521191610,19460,19460,19460,19460,0
20250226,204100,1521191610,19460,19460,19460,19460,0
20250226,204000,1521191610,19460,19460,19460,19460,0
20250226,203900,1521191610,19460,19460,19460,19460,0
20250226,203800,1521191610,19460,19460,19460,19460,0
20250226,203700,1521191610,19460,19460,19460,19460,0
20250226,203600,1521191610,19460,19460,19460,19460,0
20250226,203500,1521191610,19460,19460,19460,19460,0
20250226,203400,1521191610,19460,19460,19460,19460,0
20250226,203300,1521191610,19460,19460,19460,19460,0
20250226,203200,1521191610,19460,19460,19460,19460,0
20250226,203100,1521191610,19460,19460,19460,19460,0
20250226,203000,1521191610,19460,19460,19460,19460,0
20250226,202900,1521191610,19460,19460,19460,19460,0
20250226,202800,1521191610,19460,19460,19460,19460,0
20250226,202700,1521191610,19460,19460,19460,19460,0
20250226,202600,1521191610,19460,19460,19460,19460,0
20250226,202500,1521191610,19460,19460,19460,19460,0
20250226,202400,1521191610,19460,19460,19460,19460,0
20250226,202300,1521191610,19460,19460,19460,19460,0
20250226,202200,1521191610,19460,19460,19460,19460,0
20250226,202100,1521191610,19460,19460,19460,19460,1077
20250226,202000,1521191610,19460,19460,19460,19460,0
20250226,201900,1521191610,19460,19460,19460,19460,0
20250226,201800,1521191610,19460,19460,19460,19460,0
20250226,201700,1521191610,19460,19460,19460,19460,0
20250226,201600,1521191610,19460,19460,19460,19460,0
20250226,201500,1521191610,19460,19460,19460,19460,0
20250226,201400,1521191610,19460,19460,19460,19460,0
20250226,201300,1521191610,19460,19460,19460,19460,0
20250226,201200,1521191610,19460,19460,19460,19460,0
20250226,201100,1521191610,19460,19460,19460,19460,0
20250226,201000,1521191610,19460,19460,19460,19460,0
20250226,200900,1521191610,19460,19460,19460,19460,0
20250226,200800,1521191610,19460,19460,19460,19460,0
20250226,200700,1521191610,19460,19460,19460,19460,0
20250226,200600,1521191610,19460,19460,19460,19460,0
20250226,200500,1521191610,19460,19460,19460,19460,0
20250226,200400,1521191610,19460,19460,19460,19460,0
20250226,200300,1521191610,19460,19460,19460,19460,0
20250226,200200,1521191610,19460,19460,19460,19460,0
20250226,200100,1521191610,19460,19460,19460,19460,0
20250226,200000,1521191610,19460,19460,19460,19460,0
20250226,195900,1521191610,19460,19460,19460,19460,0
20250226,195800,1521191610,19460,19460,19460,19460,0
20250226,195700,1521191610,19460,19460,19460,19460,0
20250226,195600,1521191610,19460,19460,19460,19460,0
20250226,195500,1521191610,19460,19460,19460,19460,0
20250226,195400,1521191610,19460,19460,19460,19460,0
20250226,195300,1521191610,19460,19460,19460,19460,0
20250226,195200,1521191610,19460,19460,19460,19460,0
20250226,195100,1521191610,19460,19460,19460,19460,1077
20250226,195000,1521191610,19460,19460,19460,19460,0
20250226,194900,1521191610,19460,19460,19460,19460,0
20250226,194800,1521191610,19460,19460,19460,19460,0
20250226,194700,1521191610,19460,19460,19460,19460,0
20250226,194600,1521191610,19460,19460,19460,19460,0
20250226,194500,1521191610,19460,19460,19460,19460,0
20250226,194400,1521191610,19460,19460,19460,19460,0
20250226,194300,1521191610,19460,19460,19460,19460,0
20250226,194200,1521191610,19460,19460,19460,19460,0
20250226,194100,1521191610,19460,19460,19460,19460,0
20250226,194000,1521191610,19460,19460,19460,19460,0
20250226,193900,1521191610,19460,19460,19460,19460,0
20250226,193800,1521191610,19460,19460,19460,19460,0
20250226,193700,1521191610,19460,19460,19460,19460,0
20250226,193600,1521191610,19460,19460,19460,19460,0
20250226,193500,1521191610,19460,19460,19460,19460,0
20250226,193400,1521191610,19460,19460,19460,19460,0
20250226,193300,1521191610,19460,19460,19460,19460,0
20250226,193200,1521191610,19460,19460,19460,19460,0
20250226,193100,1521191610,19460,19460,19460,19460,0
20250226,193000,1521191610,19460,19460,19460,19460,0
20250226,192900,1521191610,19460,19460,19460,19460,0
20250226,192800,1521191610,19460,19460,19460,19460,0
20250226,192700,1521191610,19460,19460,19460,19460,0
20250226,192600,1521191610,19460,19460,19460,19460,0
20250226,192500,1521191610,19460,19460,19460,19460,0
20250226,192400,1521191610,19460,19460,19460,19460,0
20250226,192300,1521191610,19460,19460,19460,19460,0
20250226,192200,1521191610,19460,19460,19460,19460,0
20250226,192100,1521191610,19460,19460,19460,19460,1077
20250226,192000,1521191610,19460,19460,19460,19460,0
20250226,191900,1521191610,19460,19460,19460,19460,0
20250226,191800,1521191610,19460,19460,19460,19460,0
20250226,191700,1521191610,19460,19460,19460,19460,0
20250226,191600,1521191610,19460,19460,19460,19460,0
20250226,191500,1521191610,19460,19460,19460,19460,0
20250226,191400,1521191610,19460,19460,19460,19460,0
20250226,191300,1521191610,19460,19460,19460,19460,0
20250226,191200,1521191610,19460,19460,19460,19460,0
20250226,191100,1521191610,19460,19460,19460,19460,0
20250226,191000,1521191610,19460,19460,19460,19460,0
20250226,190900,1521191610,19460,19460,19460,19460,0
20250226,190800,1521191610,19460,19460,19460,19460,0
20250226,190700,1521191610,19460,19460,19460,19460,0
20250226,190600,1521191610,19460,19460,19460,19460,0
20250226,190500,1521191610,19460,19460,19460,19460,0
20250226,190400,1521191610,19460,19460,19460,19460,0
20250226,190300,1521191610,19460,19460,19460,19460,0
20250226,190200,1521191610,19460,19460,19460,19460,0
20250226,190100,1521191610,19460,19460,19460,19460,0
20250226,190000,1521191610,19460,19460,19460,19460,0
20250226,185900,1521191610,19460,19460,19460,19460,0
20250226,185800,1521191610,19460,19460,19460,19460,0
20250226,185700,1521191610,19460,19460,19460,19460,0
20250226,185600,1521191610,19460,19460,19460,19460,0
20250226,185500,1521191610,19460,19460,19460,19460,0
20250226,185400,1521191610,19460,19460,19460,19460,0
20250226,185300,1521191610,19460,19460,19460,19460,0
20250226,185200,1521191610,19460,19460,19460,19460,0
20250226,185100,1521191610,19460,19460,19460,19460,1077
20250226,185000,1521191610,19460,19460,19460,19460,0
20250226,184900,1521191610,19460,19460,19460,19460,0
20250226,184800,1521191610,19460,19460,19460,19460,0
20250226,184700,1521191610,19460,19460,19460,19460,0
20250226,184600,1521191610,19460,19460,19460,19460,0
20250226,184500,1521191610,19460,19460,19460,19460,0
20250226,184400,1521191610,19460,19460,19460,19460,0
20250226,184300,1521191610,19460,19460,19460,19460,0
20250226,184200,1521191610,19460,19460,19460,19460,0
20250226,184100,1521191610,19460,19460,19460,19460,0
20250226,184000,1521191610,19460,19460,19460,19460,0
20250226,183900,1521191610,19460,19460,19460,19460,0
20250226,183800,1521191610,19460,19460,19460,19460,0
20250226,183700,1521191610,19460,19460,19460,19460,0
20250226,183600,1521191610,19460,19460,19460,19460,0
20250226,183500,1521191610,19460,19460,19460,19460,0
20250226,183400,1521191610,19460,19460,19460,19460,0
20250226,183300,1521191610,19460,19460,19460,19460,0
20250226,183200,1521191610,19460,19460,19460,19460,0
20250226,183100,1521191610,19460,19460,19460,19460,0
20250226,183000,1521191610,19460,19460,19460,19460,0
20250226,182900,1521191610,19460,19460,19460,19460,0
20250226,182800,1521191610,19460,19460,19460,19460,0
20250226,182700,1521191610,19460,19460,19460,19460,0
20250226,182600,1521191610,19460,19460,19460,19460,0
20250226,182500,1521191610,19460,19460,19460,19460,0
20250226,182400,1521191610,19460,19460,19460,19460,0
20250226,182300,1521191610,19460,19460,19460,19460,0
20250226,182200,1521191610,19460,19460,19460,19460,0
20250226,182100,1521191610,19460,19460,19460,19460,1077
20250226,182000,1521191610,19460,19460,19460,19460,0
20250226,181900,1521191610,19460,19460,19460,19460,0
20250226,181800,1521191610,19460,19460,19460,19460,0
20250226,181700,1521191610,19460,19460,19460,19460,0
20250226,181600,1521191610,19460,19460,19460,19460,0
20250226,181500,1521191610,19460,19460,19460,19460,0
20250226,181400,1521191610,19460,19460,19460,19460,0
20250226,181300,1521191610,19460,19460,19460,19460,0
20250226,181200,1521191610,19460,19460,19460,19460,0
20250226,181100,1521191610,19460,19460,19460,19460,0
20250226,181000,1521191610,19460,19460,19460,19460,0
20250226,180900,1521191610,19460,19460,19460,19460,0
20250226,180800,1521191610,19460,19460,19460,19460,0
20250226,180700,1521191610,19460,19460,19460,19460,0
20250226,180600,1521191610,19460,19460,19460,19460,0
20250226,180500,1521191610,19460,19460,19460,19460,0
20250226,180400,1521191610,19460,19460,19460,19460,0
20250226,180300,1521191610,19460,19460,19460,19460,0
20250226,180200,1521191610,19460,19460,19460,19460,0
20250226,180100,1521191610,19460,19460,19460,19460,0
20250226,180000,1521191610,19460,19460,19460,19460,0
20250226,175900,1521191610,19460,19460,19460,19460,0
20250226,175800,1521191610,19460,19460,19460,19460,0
20250226,175700,1521191610,19460,19460,19460,19460,0
20250226,175600,1521191610,19460,19460,19460,19460,0
20250226,175500,1521191610,19460,19460,19460,19460,0
20250226,175400,1521191610,19460,19460,19460,19460,0
20250226,175300,1521191610,19460,19460,19460,19460,0
20250226,175200,1521191610,19460,19460,19460,19460,0
20250226,175100,1521191610,19460,19460,19460,19460,1077
20250226,175000,1521191610,19460,19460,19460,19460,0
20250226,174900,1521191610,19460,19460,19460,19460,0
20250226,174800,1521191610,19460,19460,19460,19460,0
20250226,174700,1521191610,19460,19460,19460,19460,0
20250226,174600,1521191610,19460,19460,19460,19460,0
20250226,174500,1521191610,19460,19460,19460,19460,0
20250226,174400,1521191610,19460,19460,19460,19460,0
20250226,174300,1521191610,19460,19460,19460,19460,0
20250226,174200,1521191610,19460,19460,19460,19460,0
20250226,174100,1521191610,19460,19460,19460,19460,0
20250226,174000,1521191610,19460,19460,19460,19460,0
20250226,173900,1521191610,19460,19460,19460,19460,0
20250226,173800,1521191610,19460,19460,19460,19460,0
20250226,173700,1521191610,19460,19460,19460,19460,0
20250226,173600,1521191610,19460,19460,19460,19460,0
20250226,173500,1521191610,19460,19460,19460,19460,0
20250226,173400,1521191610,19460,19460,19460,19460,0
20250226,173300,1521191610,19460,19460,19460,19460,0
20250226,173200,1521191610,19460,19460,19460,19460,0
20250226,173100,1521191610,19460,19460,19460,19460,0
20250226,173000,1521191610,19460,19460,19460,19460,0
20250226,172900,1521191610,19460,19460,19460,19460,0
20250226,172800,1521191610,19460,19460,19460,19460,0
20250226,172700,1521191610,19460,19460,19460,19460,0
20250226,172600,1521191610,19460,19460,19460,19460,0
20250226,172500,1521191610,19460,19460,19460,19460,0
20250226,172400,1521191610,19460,19460,19460,19460,0
20250226,172300,1521191610,19460,19460,19460,19460,0
20250226,172200,1521191610,19460,19460,19460,19460,0
20250226,172100,1521191610,19460,19460,19460,19460,1077
20250226,172000,1521191610,19460,19460,19460,19460,0
20250226,171900,1521191610,19460,19460,19460,19460,0
20250226,171800,1521191610,19460,19460,19460,19460,0
20250226,171700,1521191610,19460,19460,19460,19460,0
20250226,171600,1521191610,19460,19460,19460,19460,0
20250226,171500,1521191610,19460,19460,19460,19460,0
20250226,171400,1521191610,19460,19460,19460,19460,0
20250226,171300,1521191610,19460,19460,19460,19460,0
20250226,171200,1521191610,19460,19460,19460,19460,0
20250226,171100,1521191610,19460,19460,19460,19460,0
20250226,171000,1521191610,19460,19460,19460,19460,0
20250226,170900,1521191610,19460,19460,19460,19460,0
20250226,170800,1521191610,19460,19460,19460,19460,0
20250226,170700,1521191610,19460,19460,19460,19460,0
20250226,170600,1521191610,19460,19460,19460,19460,0
20250226,170500,1521191610,19460,19460,19460,19460,0
20250226,170400,1521191610,19460,19460,19460,19460,0
20250226,170300,1521191610,19460,19460,19460,19460,0
20250226,170200,1521191610,19460,19460,19460,19460,0
20250226,170100,1521191610,19460,19460,19460,19460,0
20250226,170000,1521191610,19460,19460,19460,19460,0
20250226,165900,1521191610,19460,19460,19460,19460,0
20250226,165800,1521191610,19460,19460,19460,19460,0
20250226,165700,1521191610,19460,19460,19460,19460,0
20250226,165600,1521191610,19460,19460,19460,19460,0
20250226,165500,1521191610,19460,19460,19460,19460,0
20250226,165400,1521191610,19460,19460,19460,19460,0
20250226,165300,1521191610,19460,19460,19460,19460,0
20250226,165200,1521191610,19460,19460,19460,19460,0
20250226,165100,1521191610,19460,19460,19460,19460,1077
20250226,165000,1521191610,19460,19460,19460,19460,0
20250226,164900,1521191610,19460,19460,19460,19460,0
20250226,164800,1521191610,19460,19460,19460,19460,0
20250226,164700,1521191610,19460,19460,19460,19460,0
20250226,164600,1521191610,19460,19460,19460,19460,0
20250226,164500,1521191610,19460,19460,19460,19460,0
20250226,164400,1521191610,19460,19460,19460,19460,0
20250226,164300,1521191610,19460,19460,19460,19460,0
20250226,164200,1521191610,19460,19460,19460,19460,0
20250226,164100,1521191610,19460,19460,19460,19460,0
20250226,164000,1521191610,19460,19460,19460,19460,0
20250226,163900,1521191610,19460,19460,19460,19460,0
20250226,163800,1521191610,19460,19460,19460,19460,0
20250226,163700,1521191610,19460,19460,19460,19460,0
20250226,163600,1521191610,19460,19460,19460,19460,0
20250226,163500,1521191610,19460,19460,19460,19460,0
20250226,163400,1521191610,19460,19460,19460,19460,0
20250226,163300,1521191610,19460,19460,19460,19460,0
20250226,163200,1521191610,19460,19460,19460,19460,0
20250226,163100,1521191610,19460,19460,19460,19460,0
20250226,163000,1521191610,19460,19460,19460,19460,0
20250226,162900,1521191610,19460,19460,19460,19460,0
20250226,162800,1521191610,19460,19460,19460,19460,0
20250226,162700,1521191610,19460,19460,19460,19460,0
20250226,162600,1521191610,19460,19460,19460,19460,0
20250226,162500,1521191610,19460,19460,19460,19460,0
20250226,162400,1521191610,19460,19460,19460,19460,0
20250226,162300,1521191610,19460,19460,19460,19460,0
20250226,162200,1521191610,19460,19460,19460,19460,0
20250226,162100,1521191610,19460,19460,19460,19460,1077
20250226,162000,1521191610,19460,19460,19460,19460,0
20250226,161900,1521191610,19460,19460,19460,19460,0
20250226,161800,1521191610,19460,19460,19460,19460,0
20250226,161700,1521191610,19460,19460,19460,19460,0
20250226,161600,1521191610,19460,19460,19460,19460,0
20250226,161500,1521191610,19460,19460,19460,19460,0
20250226,161400,1521191610,19460,19460,19460,19460,0
20250226,161300,1521191610,19460,19460,19460,19460,0
20250226,161200,1521191610,19460,19460,19460,19460,0
20250226,161100,1521191610,19460,19460,19460,19460,0
20250226,161000,1521191610,19460,19460,19460,19460,0
20250226,160900,1521191610,19460,19460,19460,19460,0
20250226,160800,1521191610,19460,19460,19460,19460,0
20250226,160700,1521191610,19460,19460,19460,19460,0
20250226,160600,1521191610,19460,19460,19460,19460,0
20250226,160500,1521191610,19460,19460,19460,19460,0
20250226,160400,1521191610,19460,19460,19460,19460,0
20250226,160300,1521191610,19460,19460,19460,19460,0
20250226,160200,1521191610,19460,19460,19460,19460,0
20250226,160100,1521191610,19460,19460,19460,19460,0
20250226,160000,1521191610,19460,19460,19460,19460,0
20250226,155900,1521191610,19460,19460,19460,19460,0
20250226,155800,1521191610,19460,19460,19460,19460,0
20250226,155700,1521191610,19460,19460,19460,19460,0
20250226,155600,1521191610,19460,19460,19460,19460,0
20250226,155500,1521191610,19460,19460,19460,19460,0
20250226,155400,1521191610,19460,19460,19460,19460,0
20250226,155300,1521191610,19460,19460,19460,19460,0
20250226,155200,1521191610,19460,19460,19460,19460,0
20250226,155100,1521191610,19460,19460,19460,19460,1077
20250226,155000,1521191610,19460,19460,19460,19460,0
20250226,154900,1521191610,19460,19460,19460,19460,0
20250226,154800,1521191610,19460,19460,19460,19460,0
20250226,154700,1521191610,19460,19460,19460,19460,0
20250226,154600,1521191610,19460,19460,19460,19460,0
20250226,154500,1521191610,19460,19460,19460,19460,0
20250226,154400,1521191610,19460,19460,19460,19460,0
20250226,154300,1521191610,19460,19460,19460,19460,0
20250226,154200,1521191610,19460,19460,19460,19460,0
20250226,154100,1521191610,19460,19460,19460,19460,0
20250226,154000,1521191610,19460,19460,19460,19460,0
20250226,153900,1521191610,19460,19460,19460,19460,0
20250226,153800,1521191610,19460,19460,19460,19460,0
20250226,153700,1521191610,19460,19460,19460,19460,0
20250226,153600,1521191610,19460,19460,19460,19460,0
20250226,153500,1521191610,19460,19460,19460,19460,0
20250226,153400,1521191610,19460,19460,19460,19460,0
20250226,153300,1521191610,19460,19460,19460,19460,0
20250226,153200,1521191610,19460,19460,19460,19460,0
20250226,153100,1521191610,19460,19460,19460,19460,0
20250226,153000,1521191610,19460,19460,19460,19460,1077
20250226,152900,1500233190,19500,19500,19500,19500,0
20250226,152800,1500233190,19500,19500,19500,19500,0
20250226,152700,1500233190,19500,19500,19500,19500,0
20250226,152600,1500233190,19500,19500,19500,19500,0
20250226,152500,1500233190,19500,19500,19500,19500,0
20250226,152400,1500233190,19500,19500,19500,19500,0
20250226,152300,1500233190,19500,19500,19500,19500,0
20250226,152200,1500233190,19500,19500,19500,19500,0
20250226,152100,1500233190,19500,19500,19500,19500,0
20250226,152000,1500233190,19500,19500,19500,19500,0
20250226,151900,1500233190,19500,19510,19510,19500,313
20250226,151800,1494128870,19520,19530,19530,19520,8
20250226,151700,1493972700,19530,19530,19530,19530,22
20250226,151600,1493543040,19530,19540,19540,19530,2
20250226,151500,1493503970,19530,19530,19530,19530,4
20250226,151400,1493425850,19540,19550,19550,19510,573
20250226,151300,1482234810,19550,19540,19550,19540,22
20250226,151200,1481804890,19550,19550,19550,19550,1
20250226,151100,1481785340,19540,19540,19540,19540,1
20250226,151000,1481765800,19530,19490,19530,19490,17
20250226,150900,1481434190,19500,19520,19520,19500,222
20250226,150800,1477102880,19530,19530,19530,19530,4
20250226,150700,1477024760,19530,19530,19530,19530,32
20250226,150600,1476399800,19570,19570,19570,19570,1
20250226,150500,1476380230,19530,19530,19530,19530,3
20250226,150400,1476321640,19550,19530,19550,19530,3
20250226,150300,1476263030,19520,19500,19570,19500,584
20250226,150200,1464874310,19500,19470,19500,19470,179
20250226,150100,1461386460,19470,19470,19470,19470,2
20250226,150000,1461347520,19470,19450,19470,19440,197
20250226,145900,1457515660,19490,19460,19490,19460,42
20250226,145800,1456698100,19460,19460,19460,19460,30
20250226,145700,1456114300,19460,19440,19470,19440,708
20250226,145600,1442341550,19440,19440,19440,19430,164
20250226,145500,1439153710,19440,19450,19450,19440,32
20250226,145400,1438531350,19440,19450,19450,19440,23
20250226,145300,1438084120,19450,19450,19450,19450,40
20250226,145200,1437306120,19450,19450,19450,19450,43
20250226,145100,1436469770,19440,19450,19450,19440,114
20250226,145000,1434253110,19450,19470,19470,19450,30
20250226,144900,1433669590,19480,19480,19480,19480,5
20250226,144800,1433572190,19480,19440,19480,19440,61
20250226,144700,1432385560,19450,19450,19450,19450,44
20250226,144600,1431529760,19460,19460,19460,19460,10
20250226,144500,1431335160,19460,19420,19460,19420,91
20250226,144400,1429567280,19420,19450,19450,19420,217
20250226,144300,1425352860,19460,19460,19470,19460,3
20250226,144200,1425294470,19470,19470,19470,19470,54
20250226,144100,1424243090,19470,19420,19470,19420,46
20250226,144000,1423348360,19430,19430,19430,19420,94
20250226,143900,1421522720,19430,19440,19440,19430,57
20250226,143800,1420414960,19430,19450,19450,19430,34
20250226,143700,1419754190,19450,19450,19450,19450,3
20250226,143600,1419695840,19460,19460,19460,19460,34
20250226,143500,1419034200,19460,19470,19490,19460,37
20250226,143400,1418313810,19470,19470,19470,19470,64
20250226,143300,1417067730,19480,19490,19490,19480,33
20250226,143200,1416424880,19490,19560,19560,19490,3
20250226,143100,1416366340,19460,19460,19470,19450,615
20250226,143000,1404398340,19430,19430,19430,19430,63
20250226,142900,1403174250,19410,19430,19430,19410,60
20250226,142800,1402008630,19410,19410,19410,19410,32
20250226,142700,1401387510,19410,19410,19420,19400,130
20250226,142600,1398864520,19410,19430,19430,19400,69
20250226,142500,1397524820,19420,19440,19440,19420,38
20250226,142400,1396786470,19440,19450,19450,19440,76
20250226,142300,1395308490,19450,19450,19450,19450,32
20250226,142200,1394686090,19450,19450,19450,19450,32
20250226,142100,1394063690,19450,19460,19460,19450,65
20250226,142000,1392799120,19460,19460,19460,19450,188
20250226,141900,1389141670,19460,19480,19480,19460,2
20250226,141800,1389102730,19450,19500,19500,19450,511
20250226,141700,1379157480,19500,19470,19500,19470,389
20250226,141600,1371581970,19460,19480,19490,19460,119
20250226,141500,1369263970,19470,19500,19500,19470,539
20250226,141400,1358757830,19510,19510,19510,19510,16
20250226,141300,1358445670,19520,19530,19530,19500,200
20250226,141200,1354542180,19530,19530,19530,19530,32
20250226,141100,1353917220,19530,19530,19530,19530,94
20250226,141000,1352081400,19530,19540,19540,19530,327
20250226,140900,1345695030,19530,19540,19550,19530,205
20250226,140800,1341690380,19550,19550,19550,19550,3
20250226,140700,1341631730,19560,19560,19560,19560,30
20250226,140600,1341044930,19560,19530,19560,19530,83
20250226,140500,1339422910,19530,19530,19530,19530,32
20250226,140400,1338797950,19530,19540,19540,19530,61
20250226,140300,1337606510,19540,19540,19550,19540,78
20250226,140200,1336082300,19520,19520,19520,19520,32
20250226,140100,1335457660,19520,19540,19540,19520,236
20250226,140000,1330848560,19540,19550,19550,19540,16
20250226,135900,1330535790,19570,19560,19580,19560,29
20250226,135800,1329968200,19550,19550,19550,19550,61
20250226,135700,1328775650,19540,19550,19550,19540,129
20250226,135600,1326254650,19560,19580,19580,19520,1825
20250226,135500,1290595050,19580,19580,19580,19580,32
20250226,135400,1289968490,19580,19550,19580,19550,577
20250226,135300,1278688110,19580,19570,19580,19550,333
20250226,135200,1272175700,19570,19570,19570,19570,32
20250226,135100,1271549460,19570,19570,19570,19570,31
20250226,135000,1270942790,19560,19580,19580,19560,231
20250226,134900,1266422390,19590,19590,19590,19590,54
20250226,134800,1265364530,19590,19600,19600,19590,81
20250226,134700,1263777570,19600,19610,19610,19600,31
20250226,134600,1263169870,19610,19600,19610,19600,65
20250226,134500,1261895850,19610,19610,19610,19610,0
20250226,134400,1261895850,19610,19590,19610,19590,34
20250226,134300,1261229750,19580,19590,19590,19580,94
20250226,134200,1259389210,19580,19610,19610,19580,348
20250226,134100,1252568110,19620,19630,19630,19620,71
20250226,134000,1251174780,19630,19650,19650,19630,29
20250226,133900,1250605360,19640,19640,19640,19640,151
20250226,133800,1247639720,19650,19660,19680,19650,101
20250226,133700,1245654260,19660,19660,19660,19660,35
20250226,133600,1244966160,19660,19660,19660,19660,42
20250226,133500,1244140440,19660,19640,19660,19640,53
20250226,133400,1243098590,19650,19660,19660,19650,23
20250226,133300,1242646620,19650,19640,19650,19640,45
20250226,133200,1241762510,19640,19640,19640,19640,1
20250226,133100,1241742870,19640,19640,19640,19640,19
20250226,133000,1241369710,19620,19630,19630,19620,100
20250226,132900,1239407530,19620,19620,19620,19620,0
20250226,132800,1239407530,19620,19620,19620,19620,0
20250226,132700,1239407530,19620,19580,19620,19580,36
20250226,132600,1238702610,19590,19590,19590,19590,119
20250226,132500,1236371400,19580,19590,19590,19580,151
20250226,132400,1233414810,19580,19630,19630,19580,31
20250226,132300,1232807780,19580,19620,19620,19580,128
20250226,132200,1230299740,19620,19620,19620,19620,22
20250226,132100,1229868100,19590,19610,19610,19590,846
20250226,132000,1213284870,19650,19650,19650,19650,0
20250226,131900,1213284870,19650,19650,19650,19650,0
20250226,131800,1213284870,19650,19650,19650,19650,0
20250226,131700,1213284870,19650,19650,19650,19650,0
20250226,131600,1213284870,19650,19630,19650,19630,50
20250226,131500,1212303350,19630,19630,19630,19630,51
20250226,131400,1211302220,19610,19620,19620,19600,495
20250226,131300,1201595240,19610,19610,19610,19610,0
20250226,131200,1201595240,19610,19620,19620,19610,300
20250226,131100,1195711420,19630,19630,19630,19630,0
20250226,131000,1195711420,19630,19650,19650,19630,257
20250226,130900,1190664400,19660,19660,19660,19660,0
20250226,130800,1190664400,19660,19670,19670,19660,6
20250226,130700,1190546390,19670,19640,19670,19640,2
20250226,130600,1190507080,19640,19640,19640,19640,52
20250226,130500,1189485800,19630,19640,19640,19630,73
20250226,130400,1188052520,19640,19670,19670,19640,2349
20250226,130300,1141901480,19720,19700,19720,19700,2
20250226,130200,1141862060,19730,19680,19730,19680,203
20250226,130100,1137866170,19660,19670,19670,19660,45
20250226,130000,1136981390,19670,19680,19680,19670,85
20250226,125900,1135308600,19680,19680,19680,19680,5
20250226,125800,1135210200,19670,19670,19670,19670,0
20250226,125700,1135210200,19670,19670,19670,19670,0
20250226,125600,1135210200,19670,19670,19670,19670,1
20250226,125500,1135190530,19670,19670,19670,19670,27
20250226,125400,1134659440,19680,19680,19680,19680,16
20250226,125300,1134344560,19680,19680,19680,19680,50
20250226,125200,1133360560,19680,19680,19680,19680,1
20250226,125100,1133340880,19680,19680,19680,19680,0
20250226,125000,1133340880,19680,19680,19680,19680,13
20250226,124900,1133085040,19670,19670,19670,19670,30
20250226,124800,1132494940,19710,19740,19740,19670,66
20250226,124700,1131195450,19680,19750,19750,19680,326
20250226,124600,1124769290,19710,19710,19710,19710,0
20250226,124500,1124769290,19710,19710,19710,19710,0
20250226,124400,1124769290,19710,19710,19710,19710,0
20250226,124300,1124769290,19710,19710,19710,19710,0
20250226,124200,1124769290,19710,19710,19710,19710,0
20250226,124100,1124769290,19710,19730,19730,19710,200
20250226,124000,1120826160,19770,19760,19780,19760,101
20250226,123900,1118828430,19780,19710,19780,19710,188
20250226,123800,1115115840,19720,19710,19720,19710,3
20250226,123700,1115056690,19720,19720,19720,19720,0
20250226,123600,1115056690,19720,19720,19720,19720,0
20250226,123500,1115056690,19720,19680,19720,19680,42
20250226,123400,1114230060,19680,19680,19680,19680,695
20250226,123300,1100552460,19680,19730,19730,19670,131
20250226,123200,1097974410,19700,19700,19700,19700,1
20250226,123100,1097954710,19660,19670,19670,19660,6
20250226,123000,1097836740,19720,19730,19730,19720,3
20250226,122900,1097777570,19770,19770,19770,19770,0
20250226,122800,1097777570,19770,19700,19770,19700,5
20250226,122700,1097678850,19720,19780,19780,19720,16
20250226,122600,1097363260,19700,19690,19700,19690,104
20250226,122500,1095314780,19660,19660,19660,19660,0
20250226,122400,1095314780,19660,19660,19660,19660,0
20250226,122300,1095314780,19660,19660,19660,19660,10
20250226,122200,1095118180,19650,19650,19650,19650,50
20250226,122100,1094135680,19650,19660,19660,19650,100
20250226,122000,1092170630,19650,19650,19650,19650,0
20250226,121900,1092170630,19650,19660,19660,19650,400
20250226,121800,1084310420,19660,19680,19680,19660,57
20250226,121700,1083189240,19720,19720,19720,19720,0
20250226,121600,1083189240,19720,19720,19720,19720,1
20250226,121500,1083169520,19680,19680,19680,19680,0
20250226,121400,1083169520,19680,19680,19680,19680,0
20250226,121300,1083169520,19680,19680,19680,19680,0
20250226,121200,1083169520,19680,19680,19680,19680,0
20250226,121100,1083169520,19680,19680,19680,19680,9
20250226,121000,1082992400,19680,19680,19680,19680,0
20250226,120900,1082992400,19680,19680,19680,19680,0
20250226,120800,1082992400,19680,19680,19680,19680,249
20250226,120700,1078092080,19660,19660,19660,19660,0
20250226,120600,1078092080,19660,19660,19660,19660,22
20250226,120500,1077659560,19650,19650,19650,19650,0
20250226,120400,1077659560,19650,19650,19650,19650,7
20250226,120300,1077522010,19650,19650,19650,19650,6
20250226,120200,1077404110,19650,19650,19650,19640,542
20250226,120100,1066754860,19660,19660,19660,19660,85
20250226,120000,1065083760,19660,19660,19660,19660,0
20250226,115900,1065083760,19660,19660,19660,19660,31
20250226,115800,1064474300,19660,19670,19670,19660,32
20250226,115700,1063845170,19670,19680,19680,19670,36
20250226,115600,1063137000,19670,19680,19680,19670,54
20250226,115500,1062074590,19660,19660,19660,19660,30
20250226,115400,1061484790,19660,19660,19660,19660,31
20250226,115300,1060875330,19660,19660,19660,19660,31
20250226,115200,1060265870,19660,19660,19660,19660,31
20250226,115100,1059656410,19660,19660,19660,19660,31
20250226,115000,1059046950,19660,19650,19660,19650,44
20250226,114900,1058182210,19660,19660,19660,19650,127
20250226,114800,1055686190,19650,19680,19680,19650,439
20250226,114700,1047055000,19680,19660,19690,19660,282
20250226,114600,1041508230,19660,19680,19680,19660,1041
20250226,114500,1021037410,19680,19670,19680,19670,451
20250226,114400,1012162250,19670,19720,19730,19670,1871
20250226,114300,975274060,19720,19730,19730,19720,36
20250226,114200,974564090,19730,19730,19730,19720,44
20250226,114100,973696280,19730,19730,19730,19730,18
20250226,114000,973341140,19770,19760,19790,19730,230
20250226,113900,968795780,19720,19720,19720,19720,279
20250226,113800,963293900,19720,19720,19720,19720,31
20250226,113700,962682580,19720,19720,19720,19720,0
20250226,113600,962682580,19720,19730,19730,19720,4480
20250226,113500,874296980,19730,19730,19730,19730,31
20250226,113400,873685350,19730,19730,19730,19730,31
20250226,113300,873073720,19730,19730,19730,19730,30
20250226,113200,872481820,19730,19740,19740,19730,63
20250226,113100,871238250,19740,19740,19740,19740,80
20250226,113000,869659050,19750,19760,19760,19750,43
20250226,112900,868809770,19760,19750,19760,19750,38
20250226,112800,868059200,19760,19770,19770,19760,184
20250226,112700,864423060,19770,19790,19790,19770,33
20250226,112600,863770610,19770,19780,19780,19770,100
20250226,112500,861792960,19780,19780,19780,19780,31
20250226,112400,861179780,19780,19780,19780,19780,31
20250226,112300,860566600,19780,19790,19790,19780,38
20250226,112200,859814900,19790,19790,19790,19790,1
20250226,112100,859795110,19800,19810,19810,19800,22
20250226,112000,859359370,19810,19810,19820,19810,154
20250226,111900,856308450,19810,19770,19810,19770,318
20250226,111800,850021210,19770,19770,19770,19770,531
20250226,111700,839523340,19770,19770,19770,19770,30
20250226,111600,838930240,19760,19770,19770,19760,270
20250226,111500,833594730,19800,19770,19800,19770,32
20250226,111400,832962060,19770,19780,19780,19770,24
20250226,111300,832487480,19770,19770,19780,19770,72
20250226,111200,831063820,19770,19770,19770,19770,12
20250226,111100,830826580,19780,19780,19780,19780,8
20250226,111000,830668340,19800,19760,19800,19760,105
20250226,110900,828591650,19760,19790,19790,19760,123
20250226,110800,826160780,19760,19780,19780,19760,45
20250226,110700,825271300,19750,19750,19750,19750,31
20250226,110600,824659050,19750,19750,19760,19750,516
20250226,110500,814468040,19750,19760,19760,19750,264
20250226,110400,809253930,19750,19750,19750,19750,31
20250226,110300,808641680,19750,19760,19760,19750,32
20250226,110200,808009370,19760,19760,19760,19750,487
20250226,110100,798386890,19760,19760,19760,19760,31
20250226,110000,797774330,19760,19760,19760,19760,30
20250226,105900,797181530,19760,19790,19790,19760,145
20250226,105800,794315970,19760,19790,19790,19760,33
20250226,105700,793663830,19790,19790,19800,19790,9
20250226,105600,793485690,19790,19790,19790,19760,38
20250226,105500,792734570,19770,19890,19890,19770,241
20250226,105400,787953650,19890,19890,19890,19890,0
20250226,105300,787953650,19890,19880,19890,19880,12
20250226,105200,787715070,19860,19860,19860,19860,9
20250226,105100,787536330,19860,19860,19860,19860,1
20250226,105000,787516470,19860,19830,19870,19830,9
20250226,104900,787337760,19810,19790,19820,19760,923
20250226,104800,769069800,19790,19810,19810,19790,114
20250226,104700,766812580,19810,19810,19810,19810,6
20250226,104600,766693720,19810,19810,19810,19810,80
20250226,104500,765108920,19810,19810,19810,19810,50
20250226,104400,764118420,19810,19820,19820,19810,69
20250226,104300,762751500,19820,19820,19820,19820,1
20250226,104200,762731680,19800,19840,19840,19800,12
20250226,104100,762494020,19810,19810,19810,19810,110
20250226,104000,760314920,19810,19810,19810,19810,229
20250226,103900,755778430,19820,19830,19830,19820,184
20250226,103800,752131440,19820,19820,19820,19820,70
20250226,103700,750744040,19850,19850,19860,19850,32
20250226,103600,750108780,19850,19850,19860,19850,192
20250226,103500,746297500,19850,19810,19850,19810,71
20250226,103400,744889600,19810,19810,19810,19810,1
20250226,103300,744869790,19800,19800,19800,19800,182
20250226,103200,741266190,19780,19780,19780,19780,4
20250226,103100,741187070,19780,19770,19780,19770,2
20250226,103000,741147520,19800,19800,19800,19800,0
20250226,102900,741147520,19800,19800,19800,19800,1
20250226,102800,741127720,19800,19800,19800,19800,5
20250226,102700,741028720,19810,19810,19810,19810,0
20250226,102600,741028720,19810,19780,19810,19770,143
20250226,102500,738201460,19800,19770,19840,19770,88
20250226,102400,736456090,19770,19780,19840,19770,86
20250226,102300,734754410,19770,19750,19770,19750,103
20250226,102200,732718120,19750,19750,19750,19750,0
20250226,102100,732718120,19750,19750,19750,19750,16
20250226,102000,732402120,19760,19750,19760,19750,174
20250226,101900,728964560,19730,19750,19750,19730,35
20250226,101800,728273910,19750,19750,19750,19750,0
20250226,101700,728273910,19750,19750,19750,19750,1
20250226,101600,728254160,19730,19730,19730,19730,40
20250226,101500,727464960,19730,19730,19730,19730,87
20250226,101400,725748450,19770,19740,19770,19740,12
20250226,101300,725511510,19740,19750,19750,19740,275
20250226,101200,720080760,19730,19700,19730,19700,77
20250226,101100,718561850,19700,19700,19700,19700,10
20250226,101000,718364850,19700,19730,19730,19700,11
20250226,100900,718148120,19640,19640,19640,19640,0
20250226,100800,718148120,19640,19650,19650,19640,10
20250226,100700,717951710,19640,19690,19690,19640,1223
20250226,100600,693907150,19690,19690,19690,19690,98
20250226,100500,691977530,19690,19680,19690,19680,67
20250226,100400,690658460,19680,19690,19690,19680,156
20250226,100300,687587830,19670,19700,19700,19650,1022
20250226,100200,667476810,19700,19730,19750,19700,1409
20250226,100100,639700530,19730,19780,19780,19730,1035
20250226,100000,619244090,19770,19820,19820,19770,629
20250226,095900,606792180,19890,19830,19890,19830,48
20250226,095800,605840260,19830,19810,19830,19810,116
20250226,095700,603541520,19800,19830,19830,19800,57
20250226,095600,602412590,19800,19860,19860,19800,1195
20250226,095500,578712460,19850,19840,20000,19840,224
20250226,095400,574262880,19840,19860,19880,19840,116
20250226,095300,571958430,19850,19880,19880,19850,69
20250226,095200,570587860,19880,19900,19900,19880,325
20250226,095100,564124890,19900,19900,19900,19900,92
20250226,095000,562294090,19950,20050,20050,19940,300
20250226,094900,556305910,20050,20050,20150,19970,919
20250226,094800,537849190,20000,20050,20050,19980,71
20250226,094700,536429730,20050,19940,20050,19920,692
20250226,094600,522605170,19940,19940,19940,19880,92
20250226,094500,520774330,19920,19920,19980,19920,140
20250226,094400,517983740,19890,19940,19940,19890,391
20250226,094300,510193490,19940,19940,19940,19940,93
20250226,094200,508339070,19980,19940,19980,19930,252
20250226,094100,503314660,19940,19970,19970,19940,327
20250226,094000,496788090,19990,19940,20000,19940,742
20250226,093900,481961940,19930,19830,19930,19830,988
20250226,093800,462321730,19790,19830,19830,19790,1585
20250226,093700,430917250,19800,19760,19800,19730,1092
20250226,093600,409323710,19760,19710,19770,19710,692
20250226,093500,395676690,19700,19740,19740,19700,1678
20250226,093400,362598760,19730,19750,19770,19730,625
20250226,093300,350263310,19770,19800,19800,19770,682
20250226,093200,336778920,19810,19820,19820,19810,1047
20250226,093100,316037050,19820,19900,19900,19820,546
20250226,093000,305195730,19890,19900,19900,19860,620
20250226,092900,292861230,19900,19950,19950,19900,1691
20250226,092800,259187300,19990,19970,19990,19950,146
20250226,092700,256273200,19970,19990,19990,19970,35
20250226,092600,255574080,19990,20000,20000,19980,236
20250226,092500,250857640,20000,20000,20000,20000,0
20250226,092400,250857640,20000,20000,20000,20000,40
20250226,092300,250057640,20100,19980,20100,19980,2
20250226,092200,250017560,20100,20000,20100,20000,315
20250226,092100,243707560,20000,20050,20100,19990,411
20250226,092000,235472920,20100,20100,20100,20100,0
20250226,091900,235472920,20100,20100,20150,20100,1735
20250226,091800,200599370,20050,20050,20050,20050,1007
20250226,091700,180409020,20050,19910,20050,19900,1413
20250226,091600,152213570,19910,19930,19930,19910,144
20250226,091500,149345290,19930,19950,19950,19930,93
20250226,091400,147491170,19950,19950,19950,19950,88
20250226,091300,145735570,19970,19960,19970,19950,8
20250226,091200,145575910,19990,20000,20050,19950,302
20250226,091100,139544920,19970,19950,20000,19950,114
20250226,091000,137266510,19910,19950,19980,19910,212
20250226,090900,133038420,19980,19940,19980,19910,220
20250226,090800,128654860,19960,19950,19990,19910,617
20250226,090700,116338650,19950,20000,20000,19950,774
20250226,090600,100887490,20050,20000,20050,19990,162
20250226,090500,97647480,20000,20050,20150,20000,1159
20250226,090400,74368480,20050,20050,20100,20000,785
20250226,090300,58657330,20050,20050,20150,20000,684
20250226,090200,44963380,20150,20200,20300,20150,285
20250226,090100,39212480,20200,20000,20350,19950,1405
20250226,090000,10931850,20000,20000,20200,20000,546