KissMeData/241520/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,205700,11770694265,4380,4380,4380,4380,50133
20250226,205600,11770694265,4380,4380,4380,4380,0
20250226,205500,11770694265,4380,4380,4380,4380,0
20250226,205400,11770694265,4380,4380,4380,4380,0
20250226,205300,11770694265,4380,4380,4380,4380,0
20250226,205200,11770694265,4380,4380,4380,4380,0
20250226,205100,11770694265,4380,4380,4380,4380,0
20250226,205000,11770694265,4380,4380,4380,4380,0
20250226,204900,11770694265,4380,4380,4380,4380,0
20250226,204800,11770694265,4380,4380,4380,4380,0
20250226,204700,11770694265,4380,4380,4380,4380,0
20250226,204600,11770694265,4380,4380,4380,4380,0
20250226,204500,11770694265,4380,4380,4380,4380,0
20250226,204400,11770694265,4380,4380,4380,4380,0
20250226,204300,11770694265,4380,4380,4380,4380,0
20250226,204200,11770694265,4380,4380,4380,4380,0
20250226,204100,11770694265,4380,4380,4380,4380,0
20250226,204000,11770694265,4380,4380,4380,4380,0
20250226,203900,11770694265,4380,4380,4380,4380,0
20250226,203800,11770694265,4380,4380,4380,4380,0
20250226,203700,11770694265,4380,4380,4380,4380,0
20250226,203600,11770694265,4380,4380,4380,4380,0
20250226,203500,11770694265,4380,4380,4380,4380,0
20250226,203400,11770694265,4380,4380,4380,4380,0
20250226,203300,11770694265,4380,4380,4380,4380,0
20250226,203200,11770694265,4380,4380,4380,4380,0
20250226,203100,11770694265,4380,4380,4380,4380,0
20250226,203000,11770694265,4380,4380,4380,4380,0
20250226,202900,11770694265,4380,4380,4380,4380,0
20250226,202800,11770694265,4380,4380,4380,4380,0
20250226,202700,11770694265,4380,4380,4380,4380,50133
20250226,202600,11770694265,4380,4380,4380,4380,0
20250226,202500,11770694265,4380,4380,4380,4380,0
20250226,202400,11770694265,4380,4380,4380,4380,0
20250226,202300,11770694265,4380,4380,4380,4380,0
20250226,202200,11770694265,4380,4380,4380,4380,0
20250226,202100,11770694265,4380,4380,4380,4380,0
20250226,202000,11770694265,4380,4380,4380,4380,0
20250226,201900,11770694265,4380,4380,4380,4380,0
20250226,201800,11770694265,4380,4380,4380,4380,0
20250226,201700,11770694265,4380,4380,4380,4380,0
20250226,201600,11770694265,4380,4380,4380,4380,0
20250226,201500,11770694265,4380,4380,4380,4380,0
20250226,201400,11770694265,4380,4380,4380,4380,0
20250226,201300,11770694265,4380,4380,4380,4380,0
20250226,201200,11770694265,4380,4380,4380,4380,0
20250226,201100,11770694265,4380,4380,4380,4380,0
20250226,201000,11770694265,4380,4380,4380,4380,0
20250226,200900,11770694265,4380,4380,4380,4380,0
20250226,200800,11770694265,4380,4380,4380,4380,0
20250226,200700,11770694265,4380,4380,4380,4380,0
20250226,200600,11770694265,4380,4380,4380,4380,0
20250226,200500,11770694265,4380,4380,4380,4380,0
20250226,200400,11770694265,4380,4380,4380,4380,0
20250226,200300,11770694265,4380,4380,4380,4380,0
20250226,200200,11770694265,4380,4380,4380,4380,0
20250226,200100,11770694265,4380,4380,4380,4380,0
20250226,200000,11770694265,4380,4380,4380,4380,0
20250226,195900,11770694265,4380,4380,4380,4380,0
20250226,195800,11770694265,4380,4380,4380,4380,0
20250226,195700,11770694265,4380,4380,4380,4380,50133
20250226,195600,11770694265,4380,4380,4380,4380,0
20250226,195500,11770694265,4380,4380,4380,4380,0
20250226,195400,11770694265,4380,4380,4380,4380,0
20250226,195300,11770694265,4380,4380,4380,4380,0
20250226,195200,11770694265,4380,4380,4380,4380,0
20250226,195100,11770694265,4380,4380,4380,4380,0
20250226,195000,11770694265,4380,4380,4380,4380,0
20250226,194900,11770694265,4380,4380,4380,4380,0
20250226,194800,11770694265,4380,4380,4380,4380,0
20250226,194700,11770694265,4380,4380,4380,4380,0
20250226,194600,11770694265,4380,4380,4380,4380,0
20250226,194500,11770694265,4380,4380,4380,4380,0
20250226,194400,11770694265,4380,4380,4380,4380,0
20250226,194300,11770694265,4380,4380,4380,4380,0
20250226,194200,11770694265,4380,4380,4380,4380,0
20250226,194100,11770694265,4380,4380,4380,4380,0
20250226,194000,11770694265,4380,4380,4380,4380,0
20250226,193900,11770694265,4380,4380,4380,4380,0
20250226,193800,11770694265,4380,4380,4380,4380,0
20250226,193700,11770694265,4380,4380,4380,4380,0
20250226,193600,11770694265,4380,4380,4380,4380,0
20250226,193500,11770694265,4380,4380,4380,4380,0
20250226,193400,11770694265,4380,4380,4380,4380,0
20250226,193300,11770694265,4380,4380,4380,4380,0
20250226,193200,11770694265,4380,4380,4380,4380,0
20250226,193100,11770694265,4380,4380,4380,4380,0
20250226,193000,11770694265,4380,4380,4380,4380,0
20250226,192900,11770694265,4380,4380,4380,4380,0
20250226,192800,11770694265,4380,4380,4380,4380,0
20250226,192700,11770694265,4380,4380,4380,4380,50133
20250226,192600,11770694265,4380,4380,4380,4380,0
20250226,192500,11770694265,4380,4380,4380,4380,0
20250226,192400,11770694265,4380,4380,4380,4380,0
20250226,192300,11770694265,4380,4380,4380,4380,0
20250226,192200,11770694265,4380,4380,4380,4380,0
20250226,192100,11770694265,4380,4380,4380,4380,0
20250226,192000,11770694265,4380,4380,4380,4380,0
20250226,191900,11770694265,4380,4380,4380,4380,0
20250226,191800,11770694265,4380,4380,4380,4380,0
20250226,191700,11770694265,4380,4380,4380,4380,0
20250226,191600,11770694265,4380,4380,4380,4380,0
20250226,191500,11770694265,4380,4380,4380,4380,0
20250226,191400,11770694265,4380,4380,4380,4380,0
20250226,191300,11770694265,4380,4380,4380,4380,0
20250226,191200,11770694265,4380,4380,4380,4380,0
20250226,191100,11770694265,4380,4380,4380,4380,0
20250226,191000,11770694265,4380,4380,4380,4380,0
20250226,190900,11770694265,4380,4380,4380,4380,0
20250226,190800,11770694265,4380,4380,4380,4380,0
20250226,190700,11770694265,4380,4380,4380,4380,0
20250226,190600,11770694265,4380,4380,4380,4380,0
20250226,190500,11770694265,4380,4380,4380,4380,0
20250226,190400,11770694265,4380,4380,4380,4380,0
20250226,190300,11770694265,4380,4380,4380,4380,0
20250226,190200,11770694265,4380,4380,4380,4380,0
20250226,190100,11770694265,4380,4380,4380,4380,0
20250226,190000,11770694265,4380,4380,4380,4380,0
20250226,185900,11770694265,4380,4380,4380,4380,0
20250226,185800,11770694265,4380,4380,4380,4380,0
20250226,185700,11770694265,4380,4380,4380,4380,50133
20250226,185600,11770694265,4380,4380,4380,4380,0
20250226,185500,11770694265,4380,4380,4380,4380,0
20250226,185400,11770694265,4380,4380,4380,4380,0
20250226,185300,11770694265,4380,4380,4380,4380,0
20250226,185200,11770694265,4380,4380,4380,4380,0
20250226,185100,11770694265,4380,4380,4380,4380,0
20250226,185000,11770694265,4380,4380,4380,4380,0
20250226,184900,11770694265,4380,4380,4380,4380,0
20250226,184800,11770694265,4380,4380,4380,4380,0
20250226,184700,11770694265,4380,4380,4380,4380,0
20250226,184600,11770694265,4380,4380,4380,4380,0
20250226,184500,11770694265,4380,4380,4380,4380,0
20250226,184400,11770694265,4380,4380,4380,4380,0
20250226,184300,11770694265,4380,4380,4380,4380,0
20250226,184200,11770694265,4380,4380,4380,4380,0
20250226,184100,11770694265,4380,4380,4380,4380,0
20250226,184000,11770694265,4380,4380,4380,4380,0
20250226,183900,11770694265,4380,4380,4380,4380,0
20250226,183800,11770694265,4380,4380,4380,4380,0
20250226,183700,11770694265,4380,4380,4380,4380,0
20250226,183600,11770694265,4380,4380,4380,4380,0
20250226,183500,11770694265,4380,4380,4380,4380,0
20250226,183400,11770694265,4380,4380,4380,4380,0
20250226,183300,11770694265,4380,4380,4380,4380,0
20250226,183200,11770694265,4380,4380,4380,4380,0
20250226,183100,11770694265,4380,4380,4380,4380,0
20250226,183000,11770694265,4380,4380,4380,4380,0
20250226,182900,11770694265,4380,4380,4380,4380,0
20250226,182800,11770694265,4380,4380,4380,4380,0
20250226,182700,11770694265,4380,4380,4380,4380,50133
20250226,182600,11770694265,4380,4380,4380,4380,0
20250226,182500,11770694265,4380,4380,4380,4380,0
20250226,182400,11770694265,4380,4380,4380,4380,0
20250226,182300,11770694265,4380,4380,4380,4380,0
20250226,182200,11770694265,4380,4380,4380,4380,0
20250226,182100,11770694265,4380,4380,4380,4380,0
20250226,182000,11770694265,4380,4380,4380,4380,0
20250226,181900,11770694265,4380,4380,4380,4380,0
20250226,181800,11770694265,4380,4380,4380,4380,0
20250226,181700,11770694265,4380,4380,4380,4380,0
20250226,181600,11770694265,4380,4380,4380,4380,0
20250226,181500,11770694265,4380,4380,4380,4380,0
20250226,181400,11770694265,4380,4380,4380,4380,0
20250226,181300,11770694265,4380,4380,4380,4380,0
20250226,181200,11770694265,4380,4380,4380,4380,0
20250226,181100,11770694265,4380,4380,4380,4380,0
20250226,181000,11770694265,4380,4380,4380,4380,0
20250226,180900,11770694265,4380,4380,4380,4380,0
20250226,180800,11770694265,4380,4380,4380,4380,0
20250226,180700,11770694265,4380,4380,4380,4380,0
20250226,180600,11770694265,4380,4380,4380,4380,0
20250226,180500,11770694265,4380,4380,4380,4380,0
20250226,180400,11770694265,4380,4380,4380,4380,0
20250226,180300,11770694265,4380,4380,4380,4380,0
20250226,180200,11770694265,4380,4380,4380,4380,0
20250226,180100,11770694265,4380,4380,4380,4380,0
20250226,180000,11770694265,4380,4380,4380,4380,0
20250226,175900,11770694265,4380,4380,4380,4380,0
20250226,175800,11770694265,4380,4380,4380,4380,0
20250226,175700,11770694265,4380,4380,4380,4380,50133
20250226,175600,11770694265,4380,4380,4380,4380,0
20250226,175500,11770694265,4380,4380,4380,4380,0
20250226,175400,11770694265,4380,4380,4380,4380,0
20250226,175300,11770694265,4380,4380,4380,4380,0
20250226,175200,11770694265,4380,4380,4380,4380,0
20250226,175100,11770694265,4380,4380,4380,4380,0
20250226,175000,11770694265,4380,4380,4380,4380,0
20250226,174900,11770694265,4380,4380,4380,4380,0
20250226,174800,11770694265,4380,4380,4380,4380,0
20250226,174700,11770694265,4380,4380,4380,4380,0
20250226,174600,11770694265,4380,4380,4380,4380,0
20250226,174500,11770694265,4380,4380,4380,4380,0
20250226,174400,11770694265,4380,4380,4380,4380,0
20250226,174300,11770694265,4380,4380,4380,4380,0
20250226,174200,11770694265,4380,4380,4380,4380,0
20250226,174100,11770694265,4380,4380,4380,4380,0
20250226,174000,11770694265,4380,4380,4380,4380,0
20250226,173900,11770694265,4380,4380,4380,4380,0
20250226,173800,11770694265,4380,4380,4380,4380,0
20250226,173700,11770694265,4380,4380,4380,4380,0
20250226,173600,11770694265,4380,4380,4380,4380,0
20250226,173500,11770694265,4380,4380,4380,4380,0
20250226,173400,11770694265,4380,4380,4380,4380,0
20250226,173300,11770694265,4380,4380,4380,4380,0
20250226,173200,11770694265,4380,4380,4380,4380,0
20250226,173100,11770694265,4380,4380,4380,4380,0
20250226,173000,11770694265,4380,4380,4380,4380,0
20250226,172900,11770694265,4380,4380,4380,4380,0
20250226,172800,11770694265,4380,4380,4380,4380,0
20250226,172700,11770694265,4380,4380,4380,4380,50133
20250226,172600,11770694265,4380,4380,4380,4380,0
20250226,172500,11770694265,4380,4380,4380,4380,0
20250226,172400,11770694265,4380,4380,4380,4380,0
20250226,172300,11770694265,4380,4380,4380,4380,0
20250226,172200,11770694265,4380,4380,4380,4380,0
20250226,172100,11770694265,4380,4380,4380,4380,0
20250226,172000,11770694265,4380,4380,4380,4380,0
20250226,171900,11770694265,4380,4380,4380,4380,0
20250226,171800,11770694265,4380,4380,4380,4380,0
20250226,171700,11770694265,4380,4380,4380,4380,0
20250226,171600,11770694265,4380,4380,4380,4380,0
20250226,171500,11770694265,4380,4380,4380,4380,0
20250226,171400,11770694265,4380,4380,4380,4380,0
20250226,171300,11770694265,4380,4380,4380,4380,0
20250226,171200,11770694265,4380,4380,4380,4380,0
20250226,171100,11770694265,4380,4380,4380,4380,0
20250226,171000,11770694265,4380,4380,4380,4380,0
20250226,170900,11770694265,4380,4380,4380,4380,0
20250226,170800,11770694265,4380,4380,4380,4380,0
20250226,170700,11770694265,4380,4380,4380,4380,0
20250226,170600,11770694265,4380,4380,4380,4380,0
20250226,170500,11770694265,4380,4380,4380,4380,0
20250226,170400,11770694265,4380,4380,4380,4380,0
20250226,170300,11770694265,4380,4380,4380,4380,0
20250226,170200,11770694265,4380,4380,4380,4380,0
20250226,170100,11770694265,4380,4380,4380,4380,0
20250226,170000,11770694265,4380,4380,4380,4380,0
20250226,165900,11770694265,4380,4380,4380,4380,0
20250226,165800,11770694265,4380,4380,4380,4380,0
20250226,165700,11770694265,4380,4380,4380,4380,50133
20250226,165600,11770694265,4380,4380,4380,4380,0
20250226,165500,11770694265,4380,4380,4380,4380,0
20250226,165400,11770694265,4380,4380,4380,4380,0
20250226,165300,11770694265,4380,4380,4380,4380,0
20250226,165200,11770694265,4380,4380,4380,4380,0
20250226,165100,11770694265,4380,4380,4380,4380,0
20250226,165000,11770694265,4380,4380,4380,4380,0
20250226,164900,11770694265,4380,4380,4380,4380,0
20250226,164800,11770694265,4380,4380,4380,4380,0
20250226,164700,11770694265,4380,4380,4380,4380,0
20250226,164600,11770694265,4380,4380,4380,4380,0
20250226,164500,11770694265,4380,4380,4380,4380,0
20250226,164400,11770694265,4380,4380,4380,4380,0
20250226,164300,11770694265,4380,4380,4380,4380,0
20250226,164200,11770694265,4380,4380,4380,4380,0
20250226,164100,11770694265,4380,4380,4380,4380,0
20250226,164000,11770694265,4380,4380,4380,4380,0
20250226,163900,11770694265,4380,4380,4380,4380,0
20250226,163800,11770694265,4380,4380,4380,4380,0
20250226,163700,11770694265,4380,4380,4380,4380,0
20250226,163600,11770694265,4380,4380,4380,4380,0
20250226,163500,11770694265,4380,4380,4380,4380,0
20250226,163400,11770694265,4380,4380,4380,4380,0
20250226,163300,11770694265,4380,4380,4380,4380,0
20250226,163200,11770694265,4380,4380,4380,4380,0
20250226,163100,11770694265,4380,4380,4380,4380,0
20250226,163000,11770694265,4380,4380,4380,4380,0
20250226,162900,11770694265,4380,4380,4380,4380,0
20250226,162800,11770694265,4380,4380,4380,4380,0
20250226,162700,11770694265,4380,4380,4380,4380,50133
20250226,162600,11770694265,4380,4380,4380,4380,0
20250226,162500,11770694265,4380,4380,4380,4380,0
20250226,162400,11770694265,4380,4380,4380,4380,0
20250226,162300,11770694265,4380,4380,4380,4380,0
20250226,162200,11770694265,4380,4380,4380,4380,0
20250226,162100,11770694265,4380,4380,4380,4380,0
20250226,162000,11770694265,4380,4380,4380,4380,0
20250226,161900,11770694265,4380,4380,4380,4380,0
20250226,161800,11770694265,4380,4380,4380,4380,0
20250226,161700,11770694265,4380,4380,4380,4380,0
20250226,161600,11770694265,4380,4380,4380,4380,0
20250226,161500,11770694265,4380,4380,4380,4380,0
20250226,161400,11770694265,4380,4380,4380,4380,0
20250226,161300,11770694265,4380,4380,4380,4380,0
20250226,161200,11770694265,4380,4380,4380,4380,0
20250226,161100,11770694265,4380,4380,4380,4380,0
20250226,161000,11770694265,4380,4380,4380,4380,0
20250226,160900,11770694265,4380,4380,4380,4380,0
20250226,160800,11770694265,4380,4380,4380,4380,0
20250226,160700,11770694265,4380,4380,4380,4380,0
20250226,160600,11770694265,4380,4380,4380,4380,0
20250226,160500,11770694265,4380,4380,4380,4380,0
20250226,160400,11770694265,4380,4380,4380,4380,0
20250226,160300,11770694265,4380,4380,4380,4380,0
20250226,160200,11770694265,4380,4380,4380,4380,0
20250226,160100,11770694265,4380,4380,4380,4380,0
20250226,160000,11770694265,4380,4380,4380,4380,0
20250226,155900,11770694265,4380,4380,4380,4380,0
20250226,155800,11770694265,4380,4380,4380,4380,0
20250226,155700,11770694265,4380,4380,4380,4380,50133
20250226,155600,11770694265,4380,4380,4380,4380,0
20250226,155500,11770694265,4380,4380,4380,4380,0
20250226,155400,11770694265,4380,4380,4380,4380,0
20250226,155300,11770694265,4380,4380,4380,4380,0
20250226,155200,11770694265,4380,4380,4380,4380,0
20250226,155100,11770694265,4380,4380,4380,4380,0
20250226,155000,11770694265,4380,4380,4380,4380,0
20250226,154900,11770694265,4380,4380,4380,4380,0
20250226,154800,11770694265,4380,4380,4380,4380,0
20250226,154700,11770694265,4380,4380,4380,4380,0
20250226,154600,11770694265,4380,4380,4380,4380,0
20250226,154500,11770694265,4380,4380,4380,4380,0
20250226,154400,11770694265,4380,4380,4380,4380,0
20250226,154300,11770694265,4380,4380,4380,4380,0
20250226,154200,11770694265,4380,4380,4380,4380,0
20250226,154100,11770694265,4380,4380,4380,4380,0
20250226,154000,11770694265,4380,4380,4380,4380,0
20250226,153900,11770694265,4380,4380,4380,4380,0
20250226,153800,11770694265,4380,4380,4380,4380,0
20250226,153700,11770694265,4380,4380,4380,4380,0
20250226,153600,11770694265,4380,4380,4380,4380,0
20250226,153500,11770694265,4380,4380,4380,4380,0
20250226,153400,11770694265,4380,4380,4380,4380,0
20250226,153300,11770694265,4380,4380,4380,4380,0
20250226,153200,11770694265,4380,4380,4380,4380,0
20250226,153100,11770694265,4380,4380,4380,4380,0
20250226,153000,11770694265,4380,4380,4380,4380,50133
20250226,152900,11551111725,4415,4415,4415,4415,0
20250226,152800,11551111725,4415,4415,4415,4415,0
20250226,152700,11551111725,4415,4415,4415,4415,0
20250226,152600,11551111725,4415,4415,4415,4415,0
20250226,152500,11551111725,4415,4415,4415,4415,0
20250226,152400,11551111725,4415,4415,4415,4415,0
20250226,152300,11551111725,4415,4415,4415,4415,0
20250226,152200,11551111725,4415,4415,4415,4415,0
20250226,152100,11551111725,4415,4415,4415,4415,0
20250226,152000,11551111725,4415,4415,4415,4415,0
20250226,151900,11551111725,4415,4410,4425,4405,5423
20250226,151800,11527192910,4405,4405,4405,4390,8102
20250226,151700,11491549555,4400,4415,4420,4400,6235
20250226,151600,11464061695,4415,4420,4420,4415,1331
20250226,151500,11458185260,4420,4425,4425,4415,2492
20250226,151400,11447173700,4425,4435,4445,4425,8587
20250226,151300,11409130285,4445,4430,4450,4430,1275
20250226,151200,11403474095,4435,4450,4450,4435,1126
20250226,151100,11398479865,4445,4450,4455,4430,7109
20250226,151000,11366945045,4455,4435,4460,4435,1489
20250226,150900,11360317540,4435,4450,4450,4435,7226
20250226,150800,11328225380,4450,4450,4450,4440,5057
20250226,150700,11305762820,4455,4450,4460,4445,2347
20250226,150600,11295301375,4460,4455,4460,4440,5118
20250226,150500,11272535490,4455,4425,4455,4420,9353
20250226,150400,11230987710,4415,4380,4430,4380,31601
20250226,150300,11091838015,4380,4375,4380,4365,4216
20250226,150200,11073402470,4375,4375,4380,4370,2556
20250226,150100,11062209660,4375,4385,4385,4370,1845
20250226,150000,11054140365,4380,4365,4380,4360,5606
20250226,145900,11029628615,4370,4370,4380,4370,1964
20250226,145800,11021045885,4380,4375,4380,4345,13804
20250226,145700,10960811670,4365,4350,4385,4335,14008
20250226,145600,10899882775,4350,4380,4385,4340,33183
20250226,145500,10755260290,4385,4415,4415,4385,49766
20250226,145400,10536211875,4420,4430,4430,4420,1366
20250226,145300,10530172315,4425,4415,4430,4415,595
20250226,145200,10527539815,4415,4410,4425,4410,1010
20250226,145100,10523083890,4410,4420,4440,4410,17935
20250226,145000,10443912485,4420,4450,4450,4415,32052
20250226,144900,10302084105,4450,4470,4470,4450,258
20250226,144800,10300935980,4450,4460,4470,4450,3991
20250226,144700,10283151640,4470,4470,4470,4455,1001
20250226,144600,10278692105,4475,4460,4475,4455,5185
20250226,144500,10255540210,4470,4470,4470,4455,136
20250226,144400,10254933835,4470,4470,4470,4455,198
20250226,144300,10254050830,4470,4475,4480,4460,1015
20250226,144200,10249510895,4480,4455,4480,4455,2771
20250226,144100,10237129340,4455,4455,4455,4445,1121
20250226,144000,10232141115,4455,4450,4455,4445,938
20250226,143900,10227964965,4450,4450,4450,4445,2744
20250226,143800,10215757855,4445,4440,4445,4435,974
20250226,143700,10211433510,4445,4440,4445,4430,3703
20250226,143600,10195006685,4440,4440,4440,4435,4261
20250226,143500,10176099040,4440,4445,4450,4435,2335
20250226,143400,10165728785,4450,4450,4450,4440,3646
20250226,143300,10149518635,4450,4440,4450,4440,3127
20250226,143200,10135634685,4445,4440,4450,4435,2599
20250226,143100,10124097535,4435,4445,4445,4435,454
20250226,143000,10122080250,4445,4440,4445,4440,13
20250226,142900,10122022520,4445,4435,4445,4430,413
20250226,142800,10120192550,4445,4430,4445,4430,1589
20250226,142700,10113153250,4430,4425,4450,4425,1794
20250226,142600,10105203765,4425,4460,4460,4425,9574
20250226,142500,10062773200,4460,4450,4460,4435,4192
20250226,142400,10044154265,4460,4465,4465,4450,1024
20250226,142300,10039597410,4450,4465,4465,4450,4339
20250226,142200,10020272345,4465,4460,4465,4460,1346
20250226,142100,10014268485,4465,4460,4465,4460,2157
20250226,142000,10004640235,4460,4465,4465,4460,380
20250226,141900,10002944840,4460,4480,4485,4460,7375
20250226,141800,9969985760,4480,4455,4480,4455,2373
20250226,141700,9959380885,4455,4450,4460,4445,1115
20250226,141600,9954420190,4450,4445,4450,4445,722
20250226,141500,9951208540,4440,4450,4450,4440,356
20250226,141400,9949625925,4450,4460,4460,4425,5500
20250226,141300,9925252215,4465,4460,4475,4445,1996
20250226,141200,9916348925,4455,4450,4460,4445,2077
20250226,141100,9907100585,4455,4455,4455,4435,53
20250226,141000,9906864785,4455,4440,4455,4430,1387
20250226,140900,9900696490,4440,4440,4450,4430,1738
20250226,140800,9892992610,4450,4455,4455,4430,762
20250226,140700,9889608035,4460,4455,4460,4455,201
20250226,140600,9888711950,4460,4440,4460,4430,4122
20250226,140500,9870417475,4440,4440,4455,4410,19031
20250226,140400,9786210530,4435,4465,4465,4435,20637
20250226,140300,9694366535,4460,4460,4465,4460,4546
20250226,140200,9674090775,4460,4470,4470,4460,8535
20250226,140100,9636005835,4480,4480,4480,4470,9229
20250226,140000,9594746110,4480,4480,4480,4475,548
20250226,135900,9592293390,4480,4480,4480,4475,991
20250226,135800,9587858375,4480,4475,4490,4475,2521
20250226,135700,9576573455,4475,4485,4485,4470,6910
20250226,135600,9545636260,4480,4500,4500,4480,127
20250226,135500,9545067005,4475,4495,4505,4475,2256
20250226,135400,9534964460,4485,4495,4495,4485,494
20250226,135300,9532748800,4495,4515,4515,4495,2256
20250226,135200,9522595720,4515,4520,4520,4500,389
20250226,135100,9520844220,4525,4510,4530,4505,15245
20250226,135000,9451875265,4510,4515,4520,4505,2711
20250226,134900,9439659625,4515,4475,4515,4470,8158
20250226,134800,9403059560,4475,4490,4490,4475,8606
20250226,134700,9364482370,4495,4495,4500,4490,3299
20250226,134600,9349666690,4500,4490,4500,4490,394
20250226,134500,9347897380,4490,4485,4490,4485,412
20250226,134400,9346049050,4485,4495,4500,4485,2069
20250226,134300,9336759085,4500,4500,4500,4490,2656
20250226,134200,9324808730,4495,4475,4495,4475,1647
20250226,134100,9317430270,4470,4470,4475,4465,24808
20250226,134000,9206540850,4470,4490,4490,4465,11641
20250226,133900,9154436430,4500,4495,4500,4490,2966
20250226,133800,9141108785,4495,4475,4515,4470,7608
20250226,133700,9107030100,4470,4465,4485,4455,8543
20250226,133600,9068898805,4465,4530,4530,4460,83584
20250226,133500,8693236450,4535,4540,4540,4535,112
20250226,133400,8692728500,4540,4535,4540,4535,124
20250226,133300,8692166145,4535,4540,4540,4530,497
20250226,133200,8689913605,4540,4535,4540,4530,4195
20250226,133100,8670904235,4545,4535,4545,4535,587
20250226,133000,8668242175,4540,4540,4540,4535,3169
20250226,132900,8653869250,4540,4550,4550,4540,255
20250226,132800,8652711350,4550,4550,4555,4545,112
20250226,132700,8652202260,4555,4545,4555,4540,1443
20250226,132600,8645649865,4545,4545,4545,4540,771
20250226,132500,8642145735,4550,4540,4550,4530,4759
20250226,132400,8620550335,4540,4555,4555,4540,1805
20250226,132300,8612354065,4550,4555,4555,4550,148
20250226,132200,8611680440,4555,4555,4555,4550,3361
20250226,132100,8596384260,4555,4555,4555,4550,1067
20250226,132000,8591524220,4555,4545,4555,4540,1270
20250226,131900,8585750335,4550,4550,4550,4540,300
20250226,131800,8584386315,4545,4540,4550,4540,37
20250226,131700,8584218285,4550,4540,4550,4540,355
20250226,131600,8582605855,4550,4545,4550,4540,322
20250226,131500,8581142455,4545,4535,4545,4535,682
20250226,131400,8578048505,4540,4540,4540,4535,1105
20250226,131300,8573036095,4550,4540,4550,4540,58
20250226,131200,8572772755,4535,4540,4540,4535,323
20250226,131100,8571306690,4550,4545,4550,4545,15
20250226,131000,8571238450,4535,4545,4550,4535,968
20250226,130900,8566846210,4550,4555,4555,4550,13
20250226,130800,8566787005,4555,4545,4555,4545,224
20250226,130700,8565768865,4545,4535,4550,4530,3031
20250226,130600,8552028260,4535,4535,4535,4530,2549
20250226,130500,8540479320,4530,4540,4540,4525,21264
20250226,130400,8444098580,4540,4550,4550,4540,4186
20250226,130300,8425074835,4550,4550,4555,4550,1583
20250226,130200,8417872165,4550,4550,4550,4545,48
20250226,130100,8417653885,4540,4545,4550,4540,537
20250226,130000,8415213660,4540,4540,4545,4540,2528
20250226,125900,8403734195,4545,4545,4550,4545,146
20250226,125800,8403070620,4555,4540,4555,4535,2081
20250226,125700,8393630835,4555,4555,4555,4540,2494
20250226,125600,8382303470,4555,4550,4560,4540,2139
20250226,125500,8372582220,4550,4560,4560,4545,2203
20250226,125400,8362555420,4580,4575,4590,4560,2076
20250226,125300,8353075660,4575,4580,4580,4575,318
20250226,125200,8351620725,4580,4595,4595,4580,708
20250226,125100,8348372815,4595,4585,4595,4585,1067
20250226,125000,8343474250,4585,4590,4590,4585,417
20250226,124900,8341561800,4590,4585,4590,4585,1746
20250226,124800,8333554520,4585,4585,4585,4585,761
20250226,124700,8330065335,4575,4580,4580,4575,646
20250226,124600,8327107140,4580,4575,4580,4570,2021
20250226,124500,8317861280,4575,4580,4580,4570,1570
20250226,124400,8310682840,4570,4580,4580,4570,487
20250226,124300,8308453520,4570,4570,4575,4565,374
20250226,124200,8306743170,4580,4570,4580,4570,367
20250226,124100,8305063465,4565,4565,4565,4565,130
20250226,124000,8304470015,4575,4570,4575,4565,872
20250226,123900,8300489175,4575,4575,4585,4560,102
20250226,123800,8300022645,4580,4575,4595,4575,4465
20250226,123700,8279551110,4575,4550,4575,4550,2048
20250226,123600,8270186540,4550,4555,4570,4550,2639
20250226,123500,8258156890,4560,4555,4560,4550,234
20250226,123400,8257091145,4550,4550,4560,4550,880
20250226,123300,8253080160,4555,4555,4555,4555,200
20250226,123200,8252169160,4555,4545,4555,4545,744
20250226,123100,8248785640,4545,4540,4545,4535,286
20250226,123000,8247487490,4545,4545,4550,4540,129
20250226,122900,8246901510,4550,4545,4550,4545,104
20250226,122800,8246428810,4545,4535,4550,4530,2334
20250226,122700,8235848760,4535,4535,4535,4530,3649
20250226,122600,8219311450,4530,4545,4545,4530,7065
20250226,122500,8187264940,4550,4560,4560,4535,5845
20250226,122400,8160728380,4560,4545,4560,4540,750
20250226,122300,8157316155,4545,4550,4550,4545,2092
20250226,122200,8147808005,4550,4545,4550,4545,670
20250226,122100,8144761670,4550,4550,4550,4545,488
20250226,122000,8142542360,4550,4550,4555,4550,594
20250226,121900,8139839160,4555,4555,4555,4555,2250
20250226,121800,8129590410,4555,4555,4555,4555,0
20250226,121700,8129590410,4555,4560,4560,4555,14
20250226,121600,8129526605,4560,4570,4570,4555,1493
20250226,121500,8122724370,4560,4555,4570,4555,259
20250226,121400,8121543390,4555,4555,4570,4555,707
20250226,121300,8118321530,4555,4565,4570,4555,544
20250226,121200,8115843450,4560,4565,4570,4555,1362
20250226,121100,8109632205,4560,4560,4565,4540,4850
20250226,121000,8087535990,4560,4565,4565,4550,210
20250226,120900,8086579360,4570,4540,4570,4540,1133
20250226,120800,8081412475,4535,4555,4555,4535,9929
20250226,120700,8036321645,4555,4550,4560,4550,717
20250226,120600,8033056175,4550,4555,4560,4550,1922
20250226,120500,8024302195,4560,4565,4565,4560,837
20250226,120400,8020485420,4560,4560,4560,4555,2560
20250226,120300,8008812140,4560,4565,4565,4560,364
20250226,120200,8007150730,4565,4560,4565,4560,357
20250226,120100,8005521530,4560,4560,4565,4560,475
20250226,120000,8003355345,4560,4555,4565,4550,2507
20250226,115900,7991929940,4555,4540,4555,4540,538
20250226,115800,7989486795,4535,4540,4545,4525,15222
20250226,115700,7920499910,4540,4550,4555,4540,25733
20250226,115600,7803546990,4550,4560,4560,4550,10925
20250226,115500,7753803890,4555,4565,4570,4555,8060
20250226,115400,7717038445,4570,4570,4580,4565,134
20250226,115300,7716425980,4565,4575,4575,4560,7230
20250226,115200,7683427415,4570,4585,4585,4570,1542
20250226,115100,7676361965,4580,4575,4580,4570,4768
20250226,115000,7654562600,4570,4590,4590,4570,6355
20250226,114900,7625483030,4590,4585,4590,4575,2137
20250226,114800,7615685465,4585,4565,4585,4565,3973
20250226,114700,7597514925,4570,4560,4570,4560,2370
20250226,114600,7586697675,4570,4565,4575,4545,25057
20250226,114500,7472593400,4565,4555,4570,4550,5395
20250226,114400,7447996205,4565,4575,4580,4550,52236
20250226,114300,7209758440,4580,4585,4585,4575,14800
20250226,114200,7141979080,4585,4590,4600,4585,7257
20250226,114100,7108680530,4590,4600,4610,4590,6399
20250226,114000,7079271755,4595,4645,4645,4575,67100
20250226,113900,6770549880,4645,4640,4655,4630,8608
20250226,113800,6730588670,4650,4645,4655,4630,10557
20250226,113700,6681655765,4655,4650,4695,4630,9395
20250226,113600,6638046715,4650,4650,4650,4620,35501
20250226,113500,6473661860,4660,4660,4665,4620,38348
20250226,113400,6295893615,4630,4775,4780,4630,125034
20250226,113300,5709511735,4770,4815,4870,4740,203708
20250226,113200,4730494945,4815,4745,4860,4735,293724
20250226,113100,3318370085,4745,4720,4750,4720,18325
20250226,113000,3231595135,4720,4720,4730,4715,3666
20250226,112900,3214292195,4720,4740,4740,4720,6056
20250226,112800,3185659090,4745,4735,4750,4720,27246
20250226,112700,3056474615,4730,4675,4730,4670,17479
20250226,112600,2974084275,4700,4690,4700,4675,985
20250226,112500,2969469170,4680,4685,4685,4680,191
20250226,112400,2968574540,4690,4685,4690,4685,151
20250226,112300,2967867100,4685,4680,4690,4680,115
20250226,112200,2967328360,4680,4690,4690,4680,1939
20250226,112100,2958251610,4690,4695,4695,4690,102
20250226,112000,2957773225,4705,4695,4705,4695,966
20250226,111900,2953233315,4695,4695,4695,4675,340
20250226,111800,2951640140,4695,4660,4700,4660,2208
20250226,111700,2941291390,4665,4680,4680,4665,146
20250226,111600,2940610025,4680,4680,4680,4680,0
20250226,111500,2940610025,4680,4690,4690,4680,817
20250226,111400,2936781455,4680,4690,4690,4680,19
20250226,111300,2936692355,4690,4680,4695,4675,153
20250226,111200,2935974745,4675,4680,4720,4675,3235
20250226,111100,2920776450,4685,4640,4685,4620,9859
20250226,111000,2875032985,4640,4650,4665,4640,6824
20250226,110900,2843365190,4645,4650,4660,4645,1402
20250226,110800,2836850505,4670,4670,4670,4670,4
20250226,110700,2836831825,4650,4665,4670,4650,2051
20250226,110600,2827289050,4670,4670,4670,4670,0
20250226,110500,2827289050,4670,4655,4670,4655,9
20250226,110400,2827247095,4655,4670,4670,4655,1337
20250226,110300,2821006025,4675,4660,4675,4660,857
20250226,110200,2817004040,4660,4655,4660,4655,332
20250226,110100,2815458515,4655,4660,4660,4655,102
20250226,110000,2814983695,4660,4675,4675,4660,1017
20250226,105900,2810242215,4680,4680,4680,4680,3
20250226,105800,2810228175,4680,4680,4680,4680,93
20250226,105700,2809792935,4680,4675,4680,4675,304
20250226,105600,2808370225,4670,4660,4670,4660,646
20250226,105500,2805358845,4660,4665,4665,4660,427
20250226,105400,2803368915,4665,4665,4665,4665,150
20250226,105300,2802669165,4665,4675,4680,4665,3382
20250226,105200,2786881515,4675,4670,4675,4670,2146
20250226,105100,2776859150,4665,4660,4665,4660,932
20250226,105000,2772515945,4665,4665,4665,4665,5
20250226,104900,2772492620,4655,4670,4670,4655,176
20250226,104800,2771673100,4655,4660,4665,4655,35
20250226,104700,2771510160,4670,4665,4670,4655,423
20250226,104600,2769537260,4670,4650,4675,4650,818
20250226,104500,2765718845,4645,4635,4645,4635,4406
20250226,104400,2745273185,4635,4630,4635,4630,29
20250226,104300,2745138890,4630,4620,4630,4620,564
20250226,104200,2742532950,4620,4620,4620,4615,2299
20250226,104100,2731911595,4620,4610,4620,4610,654
20250226,104000,2728895275,4610,4615,4620,4610,2802
20250226,103900,2715958240,4615,4620,4630,4615,2871
20250226,103800,2702707045,4625,4635,4635,4615,4967
20250226,103700,2679731680,4635,4640,4640,4635,794
20250226,103600,2676049640,4640,4630,4640,4630,116
20250226,103500,2675512510,4630,4630,4635,4630,1283
20250226,103400,2669569120,4635,4630,4635,4630,22
20250226,103300,2669467250,4635,4635,4635,4630,412
20250226,103200,2667558420,4630,4635,4635,4630,1651
20250226,103100,2659906585,4635,4625,4635,4625,286
20250226,103000,2658583025,4620,4630,4635,4620,5912
20250226,102900,2631237520,4630,4640,4640,4630,4192
20250226,102800,2611808605,4635,4645,4645,4635,1044
20250226,102700,2606968275,4645,4645,4645,4630,3948
20250226,102600,2588657030,4645,4650,4650,4645,1792
20250226,102500,2580329295,4650,4665,4665,4650,2325
20250226,102400,2569507105,4665,4660,4665,4655,1154
20250226,102300,2564130710,4665,4660,4665,4655,919
20250226,102200,2559848655,4660,4670,4670,4655,3182
20250226,102100,2545013180,4675,4675,4675,4675,1292
20250226,102000,2538973080,4675,4675,4675,4670,2012
20250226,101900,2529573795,4675,4690,4690,4675,3009
20250226,101800,2515484825,4690,4695,4695,4690,2358
20250226,101700,2504421140,4695,4695,4695,4695,875
20250226,101600,2500313015,4705,4710,4710,4705,1792
20250226,101500,2491881650,4710,4695,4710,4695,1981
20250226,101400,2482575385,4705,4695,4705,4690,4295
20250226,101300,2462406945,4700,4705,4705,4695,3032
20250226,101200,2448155670,4705,4705,4710,4705,723
20250226,101100,2444753110,4710,4705,4710,4705,937
20250226,101000,2440344470,4710,4700,4710,4700,1163
20250226,100900,2434873430,4700,4705,4705,4700,1989
20250226,100800,2425520445,4720,4710,4720,4705,4
20250226,100700,2425501600,4700,4710,4730,4700,3527
20250226,100600,2408869475,4710,4720,4720,4710,5950
20250226,100500,2380822180,4720,4725,4725,4715,3775
20250226,100400,2363008280,4730,4740,4740,4725,2975
20250226,100300,2348944040,4735,4725,4735,4725,2648
20250226,100200,2336424060,4725,4730,4730,4725,1442
20250226,100100,2329609515,4730,4735,4735,4720,3364
20250226,100000,2313707635,4735,4720,4745,4720,8466
20250226,095900,2273626285,4730,4720,4730,4720,2571
20250226,095800,2261488495,4720,4730,4730,4720,3948
20250226,095700,2242836400,4725,4740,4750,4720,14819
20250226,095600,2172637240,4740,4700,4740,4700,8925
20250226,095500,2130462590,4700,4710,4710,4700,6765
20250226,095400,2098634130,4710,4720,4720,4710,7104
20250226,095300,2065147160,4730,4730,4735,4720,11188
20250226,095200,2012301335,4725,4715,4730,4715,3718
20250226,095100,1994748395,4715,4720,4725,4715,1744
20250226,095000,1986517495,4720,4730,4735,4720,15968
20250226,094900,1911053675,4730,4715,4730,4705,17003
20250226,094800,1830920030,4710,4695,4720,4695,25029
20250226,094700,1713180235,4700,4700,4710,4690,7461
20250226,094600,1678109280,4705,4705,4705,4685,9827
20250226,094500,1631924795,4710,4695,4710,4680,24909
20250226,094400,1514826335,4700,4650,4700,4650,12170
20250226,094300,1457756070,4655,4655,4660,4650,2291
20250226,094200,1447101135,4655,4660,4665,4655,2403
20250226,094100,1435905825,4660,4645,4660,4645,6933
20250226,094000,1403643065,4645,4660,4660,4645,3350
20250226,093900,1388049725,4655,4660,4665,4655,3941
20250226,093800,1369694380,4660,4675,4675,4660,1176
20250226,093700,1364207690,4675,4650,4675,4650,5525
20250226,093600,1338417775,4655,4640,4655,4640,2323
20250226,093500,1327632930,4650,4670,4670,4640,3861
20250226,093400,1309676030,4670,4630,4670,4630,50659
20250226,093300,1074128375,4635,4625,4635,4620,2155
20250226,093200,1064152665,4620,4610,4625,4600,2575
20250226,093100,1052271830,4605,4610,4610,4590,740
20250226,093000,1048867195,4615,4590,4615,4590,1932
20250226,092900,1039995210,4600,4590,4620,4590,4724
20250226,092800,1018256480,4585,4625,4625,4585,17391
20250226,092700,938184480,4625,4590,4625,4585,8988
20250226,092600,896870335,4575,4595,4595,4575,3665
20250226,092500,880059850,4590,4575,4600,4570,16497
20250226,092400,804504885,4580,4590,4590,4580,7357
20250226,092300,770783275,4590,4600,4605,4590,2291
20250226,092200,760253865,4605,4610,4610,4590,2602
20250226,092100,748298685,4610,4595,4610,4590,1917
20250226,092000,739480775,4585,4590,4590,4585,5020
20250226,091900,716449645,4590,4630,4630,4590,4166
20250226,091800,697255700,4620,4630,4645,4620,8115
20250226,091700,659618635,4640,4615,4640,4615,4157
20250226,091600,640401260,4625,4620,4625,4610,2443
20250226,091500,629118455,4610,4615,4620,4610,2585
20250226,091400,617193105,4615,4600,4615,4600,5543
20250226,091300,591671950,4615,4600,4615,4600,4055
20250226,091200,572990100,4600,4590,4600,4580,7645
20250226,091100,537900625,4590,4585,4610,4585,16765
20250226,091000,460945575,4585,4570,4590,4570,1146
20250226,090900,455695550,4570,4580,4590,4570,4052
20250226,090800,437129405,4575,4585,4595,4575,9117
20250226,090700,395374330,4600,4590,4600,4585,6083
20250226,090600,367470240,4590,4610,4610,4590,7995
20250226,090500,330759305,4600,4595,4610,4595,2628
20250226,090400,318670290,4610,4575,4610,4575,1466
20250226,090300,311945025,4575,4585,4600,4565,10936
20250226,090200,261922575,4610,4630,4630,4585,23518
20250226,090100,153748150,4615,4605,4645,4600,9611
20250226,090000,109341415,4630,4610,4635,4580,23415