KissMeData/297090/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,211300,644819370,5910,5910,5910,5910,2742
20250226,211200,644819370,5910,5910,5910,5910,0
20250226,211100,644819370,5910,5910,5910,5910,0
20250226,211000,644819370,5910,5910,5910,5910,0
20250226,210900,644819370,5910,5910,5910,5910,0
20250226,210800,644819370,5910,5910,5910,5910,0
20250226,210700,644819370,5910,5910,5910,5910,0
20250226,210600,644819370,5910,5910,5910,5910,0
20250226,210500,644819370,5910,5910,5910,5910,0
20250226,210400,644819370,5910,5910,5910,5910,0
20250226,210300,644819370,5910,5910,5910,5910,0
20250226,210200,644819370,5910,5910,5910,5910,0
20250226,210100,644819370,5910,5910,5910,5910,0
20250226,210000,644819370,5910,5910,5910,5910,0
20250226,205900,644819370,5910,5910,5910,5910,0
20250226,205800,644819370,5910,5910,5910,5910,0
20250226,205700,644819370,5910,5910,5910,5910,0
20250226,205600,644819370,5910,5910,5910,5910,0
20250226,205500,644819370,5910,5910,5910,5910,0
20250226,205400,644819370,5910,5910,5910,5910,0
20250226,205300,644819370,5910,5910,5910,5910,0
20250226,205200,644819370,5910,5910,5910,5910,0
20250226,205100,644819370,5910,5910,5910,5910,0
20250226,205000,644819370,5910,5910,5910,5910,0
20250226,204900,644819370,5910,5910,5910,5910,0
20250226,204800,644819370,5910,5910,5910,5910,0
20250226,204700,644819370,5910,5910,5910,5910,0
20250226,204600,644819370,5910,5910,5910,5910,0
20250226,204500,644819370,5910,5910,5910,5910,0
20250226,204400,644819370,5910,5910,5910,5910,0
20250226,204300,644819370,5910,5910,5910,5910,2742
20250226,204200,644819370,5910,5910,5910,5910,0
20250226,204100,644819370,5910,5910,5910,5910,0
20250226,204000,644819370,5910,5910,5910,5910,0
20250226,203900,644819370,5910,5910,5910,5910,0
20250226,203800,644819370,5910,5910,5910,5910,0
20250226,203700,644819370,5910,5910,5910,5910,0
20250226,203600,644819370,5910,5910,5910,5910,0
20250226,203500,644819370,5910,5910,5910,5910,0
20250226,203400,644819370,5910,5910,5910,5910,0
20250226,203300,644819370,5910,5910,5910,5910,0
20250226,203200,644819370,5910,5910,5910,5910,0
20250226,203100,644819370,5910,5910,5910,5910,0
20250226,203000,644819370,5910,5910,5910,5910,0
20250226,202900,644819370,5910,5910,5910,5910,0
20250226,202800,644819370,5910,5910,5910,5910,0
20250226,202700,644819370,5910,5910,5910,5910,0
20250226,202600,644819370,5910,5910,5910,5910,0
20250226,202500,644819370,5910,5910,5910,5910,0
20250226,202400,644819370,5910,5910,5910,5910,0
20250226,202300,644819370,5910,5910,5910,5910,0
20250226,202200,644819370,5910,5910,5910,5910,0
20250226,202100,644819370,5910,5910,5910,5910,0
20250226,202000,644819370,5910,5910,5910,5910,0
20250226,201900,644819370,5910,5910,5910,5910,0
20250226,201800,644819370,5910,5910,5910,5910,0
20250226,201700,644819370,5910,5910,5910,5910,0
20250226,201600,644819370,5910,5910,5910,5910,0
20250226,201500,644819370,5910,5910,5910,5910,0
20250226,201400,644819370,5910,5910,5910,5910,0
20250226,201300,644819370,5910,5910,5910,5910,2742
20250226,201200,644819370,5910,5910,5910,5910,0
20250226,201100,644819370,5910,5910,5910,5910,0
20250226,201000,644819370,5910,5910,5910,5910,0
20250226,200900,644819370,5910,5910,5910,5910,0
20250226,200800,644819370,5910,5910,5910,5910,0
20250226,200700,644819370,5910,5910,5910,5910,0
20250226,200600,644819370,5910,5910,5910,5910,0
20250226,200500,644819370,5910,5910,5910,5910,0
20250226,200400,644819370,5910,5910,5910,5910,0
20250226,200300,644819370,5910,5910,5910,5910,0
20250226,200200,644819370,5910,5910,5910,5910,0
20250226,200100,644819370,5910,5910,5910,5910,0
20250226,200000,644819370,5910,5910,5910,5910,0
20250226,195900,644819370,5910,5910,5910,5910,0
20250226,195800,644819370,5910,5910,5910,5910,0
20250226,195700,644819370,5910,5910,5910,5910,0
20250226,195600,644819370,5910,5910,5910,5910,0
20250226,195500,644819370,5910,5910,5910,5910,0
20250226,195400,644819370,5910,5910,5910,5910,0
20250226,195300,644819370,5910,5910,5910,5910,0
20250226,195200,644819370,5910,5910,5910,5910,0
20250226,195100,644819370,5910,5910,5910,5910,0
20250226,195000,644819370,5910,5910,5910,5910,0
20250226,194900,644819370,5910,5910,5910,5910,0
20250226,194800,644819370,5910,5910,5910,5910,0
20250226,194700,644819370,5910,5910,5910,5910,0
20250226,194600,644819370,5910,5910,5910,5910,0
20250226,194500,644819370,5910,5910,5910,5910,0
20250226,194400,644819370,5910,5910,5910,5910,0
20250226,194300,644819370,5910,5910,5910,5910,2742
20250226,194200,644819370,5910,5910,5910,5910,0
20250226,194100,644819370,5910,5910,5910,5910,0
20250226,194000,644819370,5910,5910,5910,5910,0
20250226,193900,644819370,5910,5910,5910,5910,0
20250226,193800,644819370,5910,5910,5910,5910,0
20250226,193700,644819370,5910,5910,5910,5910,0
20250226,193600,644819370,5910,5910,5910,5910,0
20250226,193500,644819370,5910,5910,5910,5910,0
20250226,193400,644819370,5910,5910,5910,5910,0
20250226,193300,644819370,5910,5910,5910,5910,0
20250226,193200,644819370,5910,5910,5910,5910,0
20250226,193100,644819370,5910,5910,5910,5910,0
20250226,193000,644819370,5910,5910,5910,5910,0
20250226,192900,644819370,5910,5910,5910,5910,0
20250226,192800,644819370,5910,5910,5910,5910,0
20250226,192700,644819370,5910,5910,5910,5910,0
20250226,192600,644819370,5910,5910,5910,5910,0
20250226,192500,644819370,5910,5910,5910,5910,0
20250226,192400,644819370,5910,5910,5910,5910,0
20250226,192300,644819370,5910,5910,5910,5910,0
20250226,192200,644819370,5910,5910,5910,5910,0
20250226,192100,644819370,5910,5910,5910,5910,0
20250226,192000,644819370,5910,5910,5910,5910,0
20250226,191900,644819370,5910,5910,5910,5910,0
20250226,191800,644819370,5910,5910,5910,5910,0
20250226,191700,644819370,5910,5910,5910,5910,0
20250226,191600,644819370,5910,5910,5910,5910,0
20250226,191500,644819370,5910,5910,5910,5910,0
20250226,191400,644819370,5910,5910,5910,5910,0
20250226,191300,644819370,5910,5910,5910,5910,2742
20250226,191200,644819370,5910,5910,5910,5910,0
20250226,191100,644819370,5910,5910,5910,5910,0
20250226,191000,644819370,5910,5910,5910,5910,0
20250226,190900,644819370,5910,5910,5910,5910,0
20250226,190800,644819370,5910,5910,5910,5910,0
20250226,190700,644819370,5910,5910,5910,5910,0
20250226,190600,644819370,5910,5910,5910,5910,0
20250226,190500,644819370,5910,5910,5910,5910,0
20250226,190400,644819370,5910,5910,5910,5910,0
20250226,190300,644819370,5910,5910,5910,5910,0
20250226,190200,644819370,5910,5910,5910,5910,0
20250226,190100,644819370,5910,5910,5910,5910,0
20250226,190000,644819370,5910,5910,5910,5910,0
20250226,185900,644819370,5910,5910,5910,5910,0
20250226,185800,644819370,5910,5910,5910,5910,0
20250226,185700,644819370,5910,5910,5910,5910,0
20250226,185600,644819370,5910,5910,5910,5910,0
20250226,185500,644819370,5910,5910,5910,5910,0
20250226,185400,644819370,5910,5910,5910,5910,0
20250226,185300,644819370,5910,5910,5910,5910,0
20250226,185200,644819370,5910,5910,5910,5910,0
20250226,185100,644819370,5910,5910,5910,5910,0
20250226,185000,644819370,5910,5910,5910,5910,0
20250226,184900,644819370,5910,5910,5910,5910,0
20250226,184800,644819370,5910,5910,5910,5910,0
20250226,184700,644819370,5910,5910,5910,5910,0
20250226,184600,644819370,5910,5910,5910,5910,0
20250226,184500,644819370,5910,5910,5910,5910,0
20250226,184400,644819370,5910,5910,5910,5910,0
20250226,184300,644819370,5910,5910,5910,5910,2742
20250226,184200,644819370,5910,5910,5910,5910,0
20250226,184100,644819370,5910,5910,5910,5910,0
20250226,184000,644819370,5910,5910,5910,5910,0
20250226,183900,644819370,5910,5910,5910,5910,0
20250226,183800,644819370,5910,5910,5910,5910,0
20250226,183700,644819370,5910,5910,5910,5910,0
20250226,183600,644819370,5910,5910,5910,5910,0
20250226,183500,644819370,5910,5910,5910,5910,0
20250226,183400,644819370,5910,5910,5910,5910,0
20250226,183300,644819370,5910,5910,5910,5910,0
20250226,183200,644819370,5910,5910,5910,5910,0
20250226,183100,644819370,5910,5910,5910,5910,0
20250226,183000,644819370,5910,5910,5910,5910,0
20250226,182900,644819370,5910,5910,5910,5910,0
20250226,182800,644819370,5910,5910,5910,5910,0
20250226,182700,644819370,5910,5910,5910,5910,0
20250226,182600,644819370,5910,5910,5910,5910,0
20250226,182500,644819370,5910,5910,5910,5910,0
20250226,182400,644819370,5910,5910,5910,5910,0
20250226,182300,644819370,5910,5910,5910,5910,0
20250226,182200,644819370,5910,5910,5910,5910,0
20250226,182100,644819370,5910,5910,5910,5910,0
20250226,182000,644819370,5910,5910,5910,5910,0
20250226,181900,644819370,5910,5910,5910,5910,0
20250226,181800,644819370,5910,5910,5910,5910,0
20250226,181700,644819370,5910,5910,5910,5910,0
20250226,181600,644819370,5910,5910,5910,5910,0
20250226,181500,644819370,5910,5910,5910,5910,0
20250226,181400,644819370,5910,5910,5910,5910,0
20250226,181300,644819370,5910,5910,5910,5910,2742
20250226,181200,644819370,5910,5910,5910,5910,0
20250226,181100,644819370,5910,5910,5910,5910,0
20250226,181000,644819370,5910,5910,5910,5910,0
20250226,180900,644819370,5910,5910,5910,5910,0
20250226,180800,644819370,5910,5910,5910,5910,0
20250226,180700,644819370,5910,5910,5910,5910,0
20250226,180600,644819370,5910,5910,5910,5910,0
20250226,180500,644819370,5910,5910,5910,5910,0
20250226,180400,644819370,5910,5910,5910,5910,0
20250226,180300,644819370,5910,5910,5910,5910,0
20250226,180200,644819370,5910,5910,5910,5910,0
20250226,180100,644819370,5910,5910,5910,5910,0
20250226,180000,644819370,5910,5910,5910,5910,0
20250226,175900,644819370,5910,5910,5910,5910,0
20250226,175800,644819370,5910,5910,5910,5910,0
20250226,175700,644819370,5910,5910,5910,5910,0
20250226,175600,644819370,5910,5910,5910,5910,0
20250226,175500,644819370,5910,5910,5910,5910,0
20250226,175400,644819370,5910,5910,5910,5910,0
20250226,175300,644819370,5910,5910,5910,5910,0
20250226,175200,644819370,5910,5910,5910,5910,0
20250226,175100,644819370,5910,5910,5910,5910,0
20250226,175000,644819370,5910,5910,5910,5910,0
20250226,174900,644819370,5910,5910,5910,5910,0
20250226,174800,644819370,5910,5910,5910,5910,0
20250226,174700,644819370,5910,5910,5910,5910,0
20250226,174600,644819370,5910,5910,5910,5910,0
20250226,174500,644819370,5910,5910,5910,5910,0
20250226,174400,644819370,5910,5910,5910,5910,0
20250226,174300,644819370,5910,5910,5910,5910,2742
20250226,174200,644819370,5910,5910,5910,5910,0
20250226,174100,644819370,5910,5910,5910,5910,0
20250226,174000,644819370,5910,5910,5910,5910,0
20250226,173900,644819370,5910,5910,5910,5910,0
20250226,173800,644819370,5910,5910,5910,5910,0
20250226,173700,644819370,5910,5910,5910,5910,0
20250226,173600,644819370,5910,5910,5910,5910,0
20250226,173500,644819370,5910,5910,5910,5910,0
20250226,173400,644819370,5910,5910,5910,5910,0
20250226,173300,644819370,5910,5910,5910,5910,0
20250226,173200,644819370,5910,5910,5910,5910,0
20250226,173100,644819370,5910,5910,5910,5910,0
20250226,173000,644819370,5910,5910,5910,5910,0
20250226,172900,644819370,5910,5910,5910,5910,0
20250226,172800,644819370,5910,5910,5910,5910,0
20250226,172700,644819370,5910,5910,5910,5910,0
20250226,172600,644819370,5910,5910,5910,5910,0
20250226,172500,644819370,5910,5910,5910,5910,0
20250226,172400,644819370,5910,5910,5910,5910,0
20250226,172300,644819370,5910,5910,5910,5910,0
20250226,172200,644819370,5910,5910,5910,5910,0
20250226,172100,644819370,5910,5910,5910,5910,0
20250226,172000,644819370,5910,5910,5910,5910,0
20250226,171900,644819370,5910,5910,5910,5910,0
20250226,171800,644819370,5910,5910,5910,5910,0
20250226,171700,644819370,5910,5910,5910,5910,0
20250226,171600,644819370,5910,5910,5910,5910,0
20250226,171500,644819370,5910,5910,5910,5910,0
20250226,171400,644819370,5910,5910,5910,5910,0
20250226,171300,644819370,5910,5910,5910,5910,2742
20250226,171200,644819370,5910,5910,5910,5910,0
20250226,171100,644819370,5910,5910,5910,5910,0
20250226,171000,644819370,5910,5910,5910,5910,0
20250226,170900,644819370,5910,5910,5910,5910,0
20250226,170800,644819370,5910,5910,5910,5910,0
20250226,170700,644819370,5910,5910,5910,5910,0
20250226,170600,644819370,5910,5910,5910,5910,0
20250226,170500,644819370,5910,5910,5910,5910,0
20250226,170400,644819370,5910,5910,5910,5910,0
20250226,170300,644819370,5910,5910,5910,5910,0
20250226,170200,644819370,5910,5910,5910,5910,0
20250226,170100,644819370,5910,5910,5910,5910,0
20250226,170000,644819370,5910,5910,5910,5910,0
20250226,165900,644819370,5910,5910,5910,5910,0
20250226,165800,644819370,5910,5910,5910,5910,0
20250226,165700,644819370,5910,5910,5910,5910,0
20250226,165600,644819370,5910,5910,5910,5910,0
20250226,165500,644819370,5910,5910,5910,5910,0
20250226,165400,644819370,5910,5910,5910,5910,0
20250226,165300,644819370,5910,5910,5910,5910,0
20250226,165200,644819370,5910,5910,5910,5910,0
20250226,165100,644819370,5910,5910,5910,5910,0
20250226,165000,644819370,5910,5910,5910,5910,0
20250226,164900,644819370,5910,5910,5910,5910,0
20250226,164800,644819370,5910,5910,5910,5910,0
20250226,164700,644819370,5910,5910,5910,5910,0
20250226,164600,644819370,5910,5910,5910,5910,0
20250226,164500,644819370,5910,5910,5910,5910,0
20250226,164400,644819370,5910,5910,5910,5910,0
20250226,164300,644819370,5910,5910,5910,5910,2742
20250226,164200,644819370,5910,5910,5910,5910,0
20250226,164100,644819370,5910,5910,5910,5910,0
20250226,164000,644819370,5910,5910,5910,5910,0
20250226,163900,644819370,5910,5910,5910,5910,0
20250226,163800,644819370,5910,5910,5910,5910,0
20250226,163700,644819370,5910,5910,5910,5910,0
20250226,163600,644819370,5910,5910,5910,5910,0
20250226,163500,644819370,5910,5910,5910,5910,0
20250226,163400,644819370,5910,5910,5910,5910,0
20250226,163300,644819370,5910,5910,5910,5910,0
20250226,163200,644819370,5910,5910,5910,5910,0
20250226,163100,644819370,5910,5910,5910,5910,0
20250226,163000,644819370,5910,5910,5910,5910,0
20250226,162900,644819370,5910,5910,5910,5910,0
20250226,162800,644819370,5910,5910,5910,5910,0
20250226,162700,644819370,5910,5910,5910,5910,0
20250226,162600,644819370,5910,5910,5910,5910,0
20250226,162500,644819370,5910,5910,5910,5910,0
20250226,162400,644819370,5910,5910,5910,5910,0
20250226,162300,644819370,5910,5910,5910,5910,0
20250226,162200,644819370,5910,5910,5910,5910,0
20250226,162100,644819370,5910,5910,5910,5910,0
20250226,162000,644819370,5910,5910,5910,5910,0
20250226,161900,644819370,5910,5910,5910,5910,0
20250226,161800,644819370,5910,5910,5910,5910,0
20250226,161700,644819370,5910,5910,5910,5910,0
20250226,161600,644819370,5910,5910,5910,5910,0
20250226,161500,644819370,5910,5910,5910,5910,0
20250226,161400,644819370,5910,5910,5910,5910,0
20250226,161300,644819370,5910,5910,5910,5910,2742
20250226,161200,644819370,5910,5910,5910,5910,0
20250226,161100,644819370,5910,5910,5910,5910,0
20250226,161000,644819370,5910,5910,5910,5910,0
20250226,160900,644819370,5910,5910,5910,5910,0
20250226,160800,644819370,5910,5910,5910,5910,0
20250226,160700,644819370,5910,5910,5910,5910,0
20250226,160600,644819370,5910,5910,5910,5910,0
20250226,160500,644819370,5910,5910,5910,5910,0
20250226,160400,644819370,5910,5910,5910,5910,0
20250226,160300,644819370,5910,5910,5910,5910,0
20250226,160200,644819370,5910,5910,5910,5910,0
20250226,160100,644819370,5910,5910,5910,5910,0
20250226,160000,644819370,5910,5910,5910,5910,0
20250226,155900,644819370,5910,5910,5910,5910,0
20250226,155800,644819370,5910,5910,5910,5910,0
20250226,155700,644819370,5910,5910,5910,5910,0
20250226,155600,644819370,5910,5910,5910,5910,0
20250226,155500,644819370,5910,5910,5910,5910,0
20250226,155400,644819370,5910,5910,5910,5910,0
20250226,155300,644819370,5910,5910,5910,5910,0
20250226,155200,644819370,5910,5910,5910,5910,0
20250226,155100,644819370,5910,5910,5910,5910,0
20250226,155000,644819370,5910,5910,5910,5910,0
20250226,154900,644819370,5910,5910,5910,5910,0
20250226,154800,644819370,5910,5910,5910,5910,0
20250226,154700,644819370,5910,5910,5910,5910,0
20250226,154600,644819370,5910,5910,5910,5910,0
20250226,154500,644819370,5910,5910,5910,5910,0
20250226,154400,644819370,5910,5910,5910,5910,0
20250226,154300,644819370,5910,5910,5910,5910,2742
20250226,154200,644819370,5910,5910,5910,5910,0
20250226,154100,644819370,5910,5910,5910,5910,0
20250226,154000,644819370,5910,5910,5910,5910,0
20250226,153900,644819370,5910,5910,5910,5910,0
20250226,153800,644819370,5910,5910,5910,5910,0
20250226,153700,644819370,5910,5910,5910,5910,0
20250226,153600,644819370,5910,5910,5910,5910,0
20250226,153500,644819370,5910,5910,5910,5910,0
20250226,153400,644819370,5910,5910,5910,5910,0
20250226,153300,644819370,5910,5910,5910,5910,0
20250226,153200,644819370,5910,5910,5910,5910,0
20250226,153100,644819370,5910,5910,5910,5910,0
20250226,153000,644819370,5910,5910,5910,5910,2742
20250226,152900,628614150,5900,5900,5900,5900,0
20250226,152800,628614150,5900,5900,5900,5900,0
20250226,152700,628614150,5900,5900,5900,5900,0
20250226,152600,628614150,5900,5900,5900,5900,0
20250226,152500,628614150,5900,5900,5900,5900,0
20250226,152400,628614150,5900,5900,5900,5900,0
20250226,152300,628614150,5900,5900,5900,5900,0
20250226,152200,628614150,5900,5900,5900,5900,0
20250226,152100,628614150,5900,5900,5900,5900,0
20250226,152000,628614150,5900,5900,5900,5900,0
20250226,151900,628614150,5900,5900,5900,5900,223
20250226,151800,627298450,5900,5900,5900,5890,50
20250226,151700,627003540,5900,5890,5900,5890,303
20250226,151600,625215850,5890,5900,5910,5890,223
20250226,151500,623899180,5900,5900,5900,5900,101
20250226,151400,623303280,5900,5890,5900,5890,12
20250226,151300,623232590,5900,5900,5900,5900,34
20250226,151200,623031990,5900,5910,5910,5900,18
20250226,151100,622925780,5910,5900,5910,5900,325
20250226,151000,621007450,5900,5900,5900,5890,128
20250226,150900,620253160,5890,5890,5890,5880,160
20250226,150800,619311570,5880,5890,5890,5880,2
20250226,150700,619299800,5890,5890,5900,5880,8
20250226,150600,619252680,5900,5900,5900,5900,2
20250226,150500,619240880,5910,5880,5910,5880,5
20250226,150400,619211450,5910,5910,5910,5900,152
20250226,150300,618314330,5910,5910,5910,5910,0
20250226,150200,618314330,5910,5910,5910,5900,403
20250226,150100,615932620,5910,5900,5910,5900,258
20250226,150000,614410410,5900,5900,5900,5890,4
20250226,145900,614386830,5890,5890,5890,5890,356
20250226,145800,612289990,5890,5880,5890,5880,102
20250226,145700,611690220,5900,5900,5900,5900,43
20250226,145600,611436520,5910,5900,5910,5890,594
20250226,145500,607931920,5900,5900,5900,5900,1544
20250226,145400,598822320,5900,5880,5900,5870,1383
20250226,145300,590677780,5880,5870,5880,5870,48
20250226,145200,590395560,5880,5870,5880,5870,2
20250226,145100,590383810,5880,5890,5900,5880,306
20250226,145000,588581510,5890,5890,5890,5890,1
20250226,144900,588575620,5890,5890,5890,5880,10
20250226,144800,588516750,5890,5890,5900,5880,1306
20250226,144700,580835980,5880,5890,5890,5880,393
20250226,144600,578522450,5890,5890,5890,5890,0
20250226,144500,578522450,5890,5900,5900,5890,1313
20250226,144400,570786260,5900,5900,5900,5890,102
20250226,144300,570184550,5890,5890,5890,5890,193
20250226,144200,569047780,5890,5890,5890,5880,84
20250226,144100,568553520,5890,5880,5890,5880,722
20250226,144000,564304230,5880,5870,5880,5870,74
20250226,143900,563869180,5870,5880,5880,5870,98
20250226,143800,563292970,5880,5880,5880,5870,75
20250226,143700,562851980,5880,5880,5880,5870,22
20250226,143600,562722820,5880,5880,5880,5880,0
20250226,143500,562722820,5880,5870,5880,5870,49
20250226,143400,562434740,5880,5880,5880,5880,3
20250226,143300,562417100,5880,5880,5880,5880,1
20250226,143200,562411220,5880,5870,5880,5870,103
20250226,143100,561806600,5870,5860,5870,5860,2
20250226,143000,561794870,5860,5860,5860,5860,4
20250226,142900,561771430,5870,5860,5870,5860,2
20250226,142800,561759700,5860,5860,5860,5860,100
20250226,142700,561173700,5870,5880,5880,5870,2
20250226,142600,561161950,5880,5880,5880,5880,200
20250226,142500,559985950,5880,5880,5880,5880,1
20250226,142400,559980070,5880,5870,5880,5870,3025
20250226,142300,542202670,5870,5850,5870,5850,44
20250226,142200,541944450,5860,5860,5860,5860,0
20250226,142100,541944450,5860,5860,5860,5860,51
20250226,142000,541645590,5860,5860,5860,5860,51
20250226,141900,541346730,5860,5870,5870,5860,2
20250226,141800,541335000,5860,5860,5860,5860,2
20250226,141700,541323280,5860,5860,5860,5860,4
20250226,141600,541299840,5860,5860,5860,5860,50
20250226,141500,541006840,5870,5860,5870,5860,4
20250226,141400,540983380,5870,5870,5870,5870,200
20250226,141300,539809380,5880,5880,5880,5880,1
20250226,141200,539803500,5870,5860,5870,5860,2034
20250226,141100,527872510,5850,5850,5850,5850,3
20250226,141000,527854960,5850,5850,5850,5850,0
20250226,140900,527854960,5850,5850,5850,5850,1
20250226,140800,527849110,5850,5850,5850,5850,3
20250226,140700,527831560,5850,5850,5850,5850,1
20250226,140600,527825710,5860,5850,5860,5850,766
20250226,140500,523344600,5850,5850,5850,5850,0
20250226,140400,523344600,5850,5850,5850,5850,1
20250226,140300,523338750,5840,5840,5840,5840,103
20250226,140200,522737230,5840,5840,5840,5840,2
20250226,140100,522725550,5840,5840,5840,5840,147
20250226,140000,521867070,5840,5840,5840,5840,1
20250226,135900,521861230,5840,5850,5850,5840,203
20250226,135800,520674180,5850,5860,5860,5850,72
20250226,135700,520252880,5860,5850,5860,5850,74
20250226,135600,519819880,5860,5860,5860,5860,1
20250226,135500,519814020,5850,5850,5850,5850,1
20250226,135400,519808170,5850,5850,5850,5850,42
20250226,135300,519562470,5850,5850,5850,5850,0
20250226,135200,519562470,5850,5850,5850,5850,2
20250226,135100,519550770,5850,5850,5850,5850,354
20250226,135000,517479870,5850,5850,5850,5850,1
20250226,134900,517474020,5850,5850,5850,5850,25
20250226,134800,517327770,5850,5850,5850,5850,47
20250226,134700,517052820,5860,5860,5860,5860,6
20250226,134600,517017660,5860,5860,5860,5860,0
20250226,134500,517017660,5860,5870,5870,5860,81
20250226,134400,516542950,5860,5860,5870,5860,103
20250226,134300,515939360,5860,5860,5860,5860,1
20250226,134200,515933500,5860,5860,5860,5860,40
20250226,134100,515699100,5870,5870,5870,5870,26
20250226,134000,515546480,5870,5860,5870,5860,3
20250226,133900,515528890,5860,5860,5860,5860,52
20250226,133800,515224170,5860,5860,5860,5860,1
20250226,133700,515218310,5870,5870,5870,5870,65
20250226,133600,514836760,5860,5850,5860,5850,1166
20250226,133500,508006700,5850,5850,5850,5840,322
20250226,133400,506123020,5850,5840,5850,5840,31
20250226,133300,505941680,5840,5850,5850,5840,116
20250226,133200,505263620,5850,5850,5850,5850,57
20250226,133100,504930170,5850,5840,5850,5840,33
20250226,133000,504737140,5840,5850,5850,5840,80
20250226,132900,504269600,5850,5850,5850,5850,31
20250226,132800,504088250,5840,5840,5840,5840,0
20250226,132700,504088250,5840,5840,5840,5840,64
20250226,132600,503714490,5840,5840,5840,5840,27
20250226,132500,503556810,5840,5840,5840,5840,12
20250226,132400,503486730,5850,5850,5850,5850,0
20250226,132300,503486730,5850,5840,5850,5840,330
20250226,132200,501556430,5840,5840,5840,5840,67
20250226,132100,501165150,5850,5840,5850,5840,12
20250226,132000,501095060,5840,5840,5840,5840,0
20250226,131900,501095060,5840,5840,5840,5840,51
20250226,131800,500797220,5840,5840,5840,5840,0
20250226,131700,500797220,5840,5840,5840,5840,2
20250226,131600,500785540,5840,5840,5840,5840,52
20250226,131500,500481860,5840,5840,5840,5840,200
20250226,131400,499313860,5850,5860,5860,5850,1573
20250226,131300,490111250,5850,5860,5860,5850,77
20250226,131200,489660510,5850,5860,5860,5850,53
20250226,131100,489349960,5860,5860,5860,5860,124
20250226,131000,488623320,5850,5860,5860,5850,79
20250226,130900,488160930,5860,5850,5860,5850,138
20250226,130800,487353340,5860,5850,5860,5850,721
20250226,130700,483129280,5850,5840,5850,5840,838
20250226,130600,478229730,5840,5840,5840,5840,25
20250226,130500,478083730,5840,5840,5840,5840,58
20250226,130400,477745010,5840,5840,5840,5840,63
20250226,130300,477377090,5840,5840,5840,5840,2
20250226,130200,477365410,5840,5840,5840,5840,0
20250226,130100,477365410,5840,5840,5840,5840,37
20250226,130000,477149330,5840,5840,5840,5840,1000
20250226,125900,471309330,5840,5840,5840,5840,3
20250226,125800,471291810,5840,5840,5850,5840,160
20250226,125700,470357400,5840,5840,5840,5840,0
20250226,125600,470357400,5840,5840,5840,5840,0
20250226,125500,470357400,5840,5850,5850,5840,43
20250226,125400,470106260,5840,5840,5840,5840,2
20250226,125300,470094580,5840,5840,5840,5840,63
20250226,125200,469726660,5840,5840,5840,5840,11
20250226,125100,469662420,5850,5850,5850,5850,0
20250226,125000,469662420,5850,5840,5850,5840,43
20250226,124900,469411260,5840,5840,5840,5840,0
20250226,124800,469411260,5840,5840,5840,5840,0
20250226,124700,469411260,5840,5840,5840,5840,57
20250226,124600,469078380,5840,5840,5840,5840,0
20250226,124500,469078380,5840,5850,5850,5840,3
20250226,124400,469060850,5850,5850,5850,5850,0
20250226,124300,469060850,5850,5850,5850,5850,90
20250226,124200,468534350,5840,5840,5840,5840,0
20250226,124100,468534350,5840,5840,5840,5840,65
20250226,124000,468154750,5840,5840,5840,5840,2
20250226,123900,468143070,5860,5860,5860,5860,0
20250226,123800,468143070,5860,5860,5860,5860,0
20250226,123700,468143070,5860,5860,5860,5860,0
20250226,123600,468143070,5860,5850,5860,5850,4
20250226,123500,468119660,5850,5840,5850,5840,120
20250226,123400,467418210,5850,5850,5850,5850,1
20250226,123300,467412360,5850,5850,5850,5850,743
20250226,123200,463065810,5840,5840,5840,5840,35
20250226,123100,462861410,5840,5850,5850,5840,4
20250226,123000,462838040,5840,5840,5840,5840,0
20250226,122900,462838040,5840,5840,5840,5840,140
20250226,122800,462020440,5840,5840,5840,5840,37
20250226,122700,461804360,5840,5840,5840,5840,100
20250226,122600,461220360,5840,5830,5840,5830,101
20250226,122500,460631020,5840,5840,5840,5840,111
20250226,122400,459982780,5840,5840,5840,5840,0
20250226,122300,459982780,5840,5840,5840,5840,115
20250226,122200,459311180,5830,5830,5830,5830,2
20250226,122100,459299520,5840,5830,5840,5830,39
20250226,122000,459072140,5830,5830,5830,5830,0
20250226,121900,459072140,5830,5830,5830,5830,0
20250226,121800,459072140,5830,5830,5830,5830,984
20250226,121700,453335420,5840,5840,5840,5840,218
20250226,121600,452062300,5840,5840,5840,5840,1
20250226,121500,452056460,5850,5850,5850,5850,0
20250226,121400,452056460,5850,5850,5850,5850,0
20250226,121300,452056460,5850,5840,5850,5840,88
20250226,121200,451541680,5850,5840,5850,5840,63
20250226,121100,451173750,5840,5840,5840,5840,0
20250226,121000,451173750,5840,5840,5840,5840,0
20250226,120900,451173750,5840,5840,5840,5840,48
20250226,120800,450893430,5840,5850,5850,5840,3
20250226,120700,450875900,5840,5840,5840,5840,0
20250226,120600,450875900,5840,5840,5840,5840,55
20250226,120500,450554700,5840,5840,5840,5840,0
20250226,120400,450554700,5840,5840,5840,5840,3
20250226,120300,450537180,5850,5850,5850,5850,670
20250226,120200,446617680,5860,5860,5860,5860,0
20250226,120100,446617680,5860,5860,5860,5860,0
20250226,120000,446617680,5860,5860,5860,5860,4
20250226,115900,446594240,5870,5870,5870,5860,8
20250226,115800,446547300,5860,5860,5860,5860,496
20250226,115700,443640740,5860,5860,5860,5860,541
20250226,115600,440470480,5860,5860,5860,5860,767
20250226,115500,435975860,5860,5850,5860,5850,27
20250226,115400,435817710,5850,5850,5850,5850,56
20250226,115300,435490110,5860,5860,5860,5860,5
20250226,115200,435460810,5860,5860,5860,5860,1
20250226,115100,435454950,5850,5850,5850,5850,45
20250226,115000,435191700,5850,5850,5850,5850,396
20250226,114900,432875100,5840,5840,5840,5840,50
20250226,114800,432583100,5840,5840,5840,5840,0
20250226,114700,432583100,5840,5840,5840,5840,250
20250226,114600,431123100,5840,5840,5840,5840,100
20250226,114500,430539100,5850,5850,5850,5850,1
20250226,114400,430533250,5850,5860,5860,5850,85
20250226,114300,430035800,5860,5850,5860,5850,65
20250226,114200,429655540,5850,5850,5850,5850,0
20250226,114100,429655540,5850,5850,5850,5850,2
20250226,114000,429643840,5860,5860,5860,5860,0
20250226,113900,429643840,5860,5860,5860,5860,665
20250226,113800,425746940,5850,5850,5850,5850,603
20250226,113700,422219390,5840,5840,5840,5840,59
20250226,113600,421874830,5860,5860,5860,5860,0
20250226,113500,421874830,5860,5860,5860,5860,1
20250226,113400,421868970,5850,5850,5850,5850,1123
20250226,113300,415299420,5840,5840,5840,5840,671
20250226,113200,411380780,5840,5840,5840,5840,2
20250226,113100,411369100,5840,5850,5850,5840,861
20250226,113000,406332840,5840,5840,5840,5840,0
20250226,112900,406332840,5840,5840,5840,5840,292
20250226,112800,404627560,5850,5850,5850,5850,30
20250226,112700,404452060,5850,5850,5850,5850,2
20250226,112600,404440360,5850,5850,5850,5850,469
20250226,112500,401696710,5840,5840,5840,5840,61
20250226,112400,401340470,5840,5840,5840,5840,0
20250226,112300,401340470,5840,5840,5840,5840,2
20250226,112200,401328790,5840,5840,5840,5840,339
20250226,112100,399349030,5850,5840,5850,5840,101
20250226,112000,398759180,5850,5850,5850,5850,83
20250226,111900,398273630,5850,5850,5850,5850,265
20250226,111800,396723380,5850,5850,5850,5850,2
20250226,111700,396711680,5860,5860,5860,5860,0
20250226,111600,396711680,5860,5860,5860,5860,0
20250226,111500,396711680,5860,5860,5860,5860,0
20250226,111400,396711680,5860,5850,5860,5850,1457
20250226,111300,388180950,5850,5850,5850,5850,79
20250226,111200,387718800,5850,5850,5850,5850,16
20250226,111100,387625200,5850,5850,5850,5850,76
20250226,111000,387180600,5850,5850,5850,5850,775
20250226,110900,382646850,5850,5850,5850,5850,3
20250226,110800,382629300,5850,5840,5850,5840,325
20250226,110700,380728640,5840,5840,5840,5840,0
20250226,110600,380728640,5840,5840,5840,5840,10
20250226,110500,380670240,5840,5840,5840,5840,46
20250226,110400,380401600,5840,5850,5850,5840,3
20250226,110300,380384070,5840,5840,5840,5840,0
20250226,110200,380384070,5840,5840,5840,5840,59
20250226,110100,380039510,5850,5850,5850,5850,0
20250226,110000,380039510,5850,5840,5850,5840,68
20250226,105900,379641730,5850,5840,5850,5840,142
20250226,105800,378812440,5840,5840,5840,5840,349
20250226,105700,376774280,5830,5830,5830,5830,107
20250226,105600,376150470,5830,5830,5830,5830,62
20250226,105500,375789010,5830,5830,5830,5830,2
20250226,105400,375777350,5830,5830,5830,5830,36
20250226,105300,375567470,5840,5840,5840,5830,42
20250226,105200,375322570,5820,5830,5830,5820,398
20250226,105100,373006060,5830,5830,5830,5830,2
20250226,105000,372994400,5850,5840,5850,5830,636
20250226,104900,369284150,5840,5840,5840,5840,432
20250226,104800,366761270,5840,5840,5840,5840,0
20250226,104700,366761270,5840,5840,5840,5840,149
20250226,104600,365891110,5830,5830,5830,5830,2
20250226,104500,365879450,5840,5830,5840,5830,134
20250226,104400,365097440,5830,5830,5830,5830,2
20250226,104300,365085780,5830,5830,5830,5830,1
20250226,104200,365079950,5820,5820,5820,5820,45
20250226,104100,364818050,5840,5820,5840,5820,101
20250226,104000,364230210,5830,5840,5840,5830,287
20250226,103900,362556150,5840,5840,5840,5840,8
20250226,103800,362509430,5840,5850,5850,5840,21
20250226,103700,362386780,5840,5840,5840,5840,30
20250226,103600,362211580,5850,5870,5870,5850,166
20250226,103500,361240460,5860,5860,5860,5860,244
20250226,103400,359810620,5860,5860,5860,5860,100
20250226,103300,359224620,5860,5850,5860,5850,1333
20250226,103200,351425650,5840,5840,5840,5830,471
20250226,103100,348675630,5840,5840,5840,5840,70
20250226,103000,348266830,5830,5840,5840,5830,83
20250226,102900,347782590,5830,5830,5840,5830,261
20250226,102800,346260550,5830,5830,5830,5830,2
20250226,102700,346248890,5830,5830,5830,5830,51
20250226,102600,345951560,5840,5840,5840,5840,1
20250226,102500,345945720,5830,5830,5830,5830,0
20250226,102400,345945720,5830,5830,5830,5830,51
20250226,102300,345648390,5830,5820,5830,5820,22
20250226,102200,345520330,5830,5830,5830,5830,1
20250226,102100,345514500,5820,5830,5830,5820,273
20250226,102000,343923540,5830,5830,5830,5830,0
20250226,101900,343923540,5830,5830,5830,5830,86
20250226,101800,343422160,5820,5840,5840,5820,18
20250226,101700,343317080,5830,5830,5830,5830,1
20250226,101600,343311250,5830,5830,5830,5830,56
20250226,101500,342984770,5820,5820,5820,5820,54
20250226,101400,342670490,5830,5830,5830,5830,0
20250226,101300,342670490,5830,5830,5830,5830,3
20250226,101200,342653000,5840,5840,5840,5840,2
20250226,101100,342641320,5820,5820,5820,5820,60
20250226,101000,342292120,5820,5830,5830,5820,220
20250226,100900,341009540,5840,5840,5840,5840,0
20250226,100800,341009540,5840,5840,5840,5840,320
20250226,100700,339140740,5840,5840,5840,5830,369
20250226,100600,336986180,5830,5830,5830,5830,97
20250226,100500,336420670,5820,5830,5830,5820,180
20250226,100400,335371550,5830,5840,5840,5830,270
20250226,100300,333797440,5820,5830,5840,5820,1017
20250226,100200,327868130,5830,5820,5830,5820,206
20250226,100100,326668110,5820,5820,5820,5820,42
20250226,100000,326423670,5830,5830,5830,5830,0
20250226,095900,326423670,5830,5830,5830,5830,1
20250226,095800,326417840,5810,5830,5830,5810,534
20250226,095700,323309110,5830,5830,5850,5830,1106
20250226,095600,316855730,5830,5830,5830,5830,479
20250226,095500,314063160,5820,5820,5820,5820,43
20250226,095400,313812900,5830,5830,5830,5830,124
20250226,095300,313089980,5830,5830,5830,5830,10
20250226,095200,313031680,5830,5830,5830,5830,220
20250226,095100,311749080,5830,5840,5840,5830,711
20250226,095000,307601180,5840,5860,5860,5840,1277
20250226,094900,300123500,5850,5860,5860,5850,217
20250226,094800,298852350,5850,5850,5850,5850,794
20250226,094700,294207450,5860,5860,5860,5860,201
20250226,094600,293029590,5880,5880,5880,5860,58
20250226,094500,292689480,5880,5870,5880,5870,2
20250226,094400,292677730,5860,5880,5880,5860,638
20250226,094300,288933360,5870,5870,5880,5870,1144
20250226,094200,282208730,5880,5850,5880,5850,208
20250226,094100,280988690,5850,5830,5850,5830,4426
20250226,094000,255118250,5850,5850,5850,5850,5
20250226,093900,255089000,5850,5840,5850,5840,1351
20250226,093800,247198410,5830,5830,5840,5830,553
20250226,093700,243973920,5840,5840,5840,5840,0
20250226,093600,243973920,5840,5820,5840,5820,891
20250226,093500,238779880,5820,5810,5820,5810,1006
20250226,093400,232928020,5810,5800,5810,5800,373
20250226,093300,230764030,5790,5780,5790,5780,2197
20250226,093200,218054130,5750,5750,5770,5730,1807
20250226,093100,207650220,5760,5760,5760,5760,2
20250226,093000,207638700,5760,5760,5760,5750,360
20250226,092900,205565130,5750,5750,5750,5750,67
20250226,092800,205179880,5760,5760,5760,5760,173
20250226,092700,204183400,5760,5770,5770,5760,2220
20250226,092600,191394980,5780,5760,5780,5760,705
20250226,092500,187327380,5760,5760,5760,5760,956
20250226,092400,181820820,5760,5760,5760,5760,444
20250226,092300,179263380,5770,5770,5770,5770,0
20250226,092200,179263380,5770,5750,5770,5750,1037
20250226,092100,173291330,5750,5730,5750,5730,138
20250226,092000,172498890,5740,5730,5740,5720,310
20250226,091900,170723550,5740,5750,5750,5740,759
20250226,091800,166366570,5760,5760,5760,5760,150
20250226,091700,165502570,5750,5750,5750,5750,63
20250226,091600,165140320,5760,5750,5760,5750,2
20250226,091500,165128810,5750,5750,5750,5750,964
20250226,091400,159585810,5750,5770,5770,5750,2253
20250226,091300,146606890,5770,5760,5770,5760,800
20250226,091200,141992030,5760,5760,5770,5760,1024
20250226,091100,136086520,5760,5770,5770,5760,96
20250226,091000,135533300,5780,5760,5780,5760,1362
20250226,090900,127681420,5750,5710,5750,5710,1370
20250226,090800,119823860,5700,5720,5720,5700,260
20250226,090700,118339690,5720,5700,5740,5700,5022
20250226,090600,89582260,5690,5710,5710,5690,2284
20250226,090500,76558440,5720,5730,5730,5710,4312
20250226,090400,51930760,5730,5720,5730,5720,1053
20250226,090300,45897890,5720,5700,5720,5700,333
20250226,090200,43999460,5690,5690,5720,5670,4088
20250226,090100,20731090,5730,5740,5740,5700,2373
20250226,090000,7184000,5750,5750,5750,5750,382