KissMeData/405100/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,214000,649380880,13700,13700,13700,13700,687
20250226,213900,649380880,13700,13700,13700,13700,0
20250226,213800,649380880,13700,13700,13700,13700,0
20250226,213700,649380880,13700,13700,13700,13700,0
20250226,213600,649380880,13700,13700,13700,13700,0
20250226,213500,649380880,13700,13700,13700,13700,0
20250226,213400,649380880,13700,13700,13700,13700,0
20250226,213300,649380880,13700,13700,13700,13700,0
20250226,213200,649380880,13700,13700,13700,13700,0
20250226,213100,649380880,13700,13700,13700,13700,0
20250226,213000,649380880,13700,13700,13700,13700,0
20250226,212900,649380880,13700,13700,13700,13700,0
20250226,212800,649380880,13700,13700,13700,13700,0
20250226,212700,649380880,13700,13700,13700,13700,0
20250226,212600,649380880,13700,13700,13700,13700,0
20250226,212500,649380880,13700,13700,13700,13700,0
20250226,212400,649380880,13700,13700,13700,13700,0
20250226,212300,649380880,13700,13700,13700,13700,0
20250226,212200,649380880,13700,13700,13700,13700,0
20250226,212100,649380880,13700,13700,13700,13700,0
20250226,212000,649380880,13700,13700,13700,13700,0
20250226,211900,649380880,13700,13700,13700,13700,0
20250226,211800,649380880,13700,13700,13700,13700,0
20250226,211700,649380880,13700,13700,13700,13700,0
20250226,211600,649380880,13700,13700,13700,13700,0
20250226,211500,649380880,13700,13700,13700,13700,0
20250226,211400,649380880,13700,13700,13700,13700,0
20250226,211300,649380880,13700,13700,13700,13700,0
20250226,211200,649380880,13700,13700,13700,13700,0
20250226,211100,649380880,13700,13700,13700,13700,0
20250226,211000,649380880,13700,13700,13700,13700,687
20250226,210900,649380880,13700,13700,13700,13700,0
20250226,210800,649380880,13700,13700,13700,13700,0
20250226,210700,649380880,13700,13700,13700,13700,0
20250226,210600,649380880,13700,13700,13700,13700,0
20250226,210500,649380880,13700,13700,13700,13700,0
20250226,210400,649380880,13700,13700,13700,13700,0
20250226,210300,649380880,13700,13700,13700,13700,0
20250226,210200,649380880,13700,13700,13700,13700,0
20250226,210100,649380880,13700,13700,13700,13700,0
20250226,210000,649380880,13700,13700,13700,13700,0
20250226,205900,649380880,13700,13700,13700,13700,0
20250226,205800,649380880,13700,13700,13700,13700,0
20250226,205700,649380880,13700,13700,13700,13700,0
20250226,205600,649380880,13700,13700,13700,13700,0
20250226,205500,649380880,13700,13700,13700,13700,0
20250226,205400,649380880,13700,13700,13700,13700,0
20250226,205300,649380880,13700,13700,13700,13700,0
20250226,205200,649380880,13700,13700,13700,13700,0
20250226,205100,649380880,13700,13700,13700,13700,0
20250226,205000,649380880,13700,13700,13700,13700,0
20250226,204900,649380880,13700,13700,13700,13700,0
20250226,204800,649380880,13700,13700,13700,13700,0
20250226,204700,649380880,13700,13700,13700,13700,0
20250226,204600,649380880,13700,13700,13700,13700,0
20250226,204500,649380880,13700,13700,13700,13700,0
20250226,204400,649380880,13700,13700,13700,13700,0
20250226,204300,649380880,13700,13700,13700,13700,0
20250226,204200,649380880,13700,13700,13700,13700,0
20250226,204100,649380880,13700,13700,13700,13700,0
20250226,204000,649380880,13700,13700,13700,13700,687
20250226,203900,649380880,13700,13700,13700,13700,0
20250226,203800,649380880,13700,13700,13700,13700,0
20250226,203700,649380880,13700,13700,13700,13700,0
20250226,203600,649380880,13700,13700,13700,13700,0
20250226,203500,649380880,13700,13700,13700,13700,0
20250226,203400,649380880,13700,13700,13700,13700,0
20250226,203300,649380880,13700,13700,13700,13700,0
20250226,203200,649380880,13700,13700,13700,13700,0
20250226,203100,649380880,13700,13700,13700,13700,0
20250226,203000,649380880,13700,13700,13700,13700,0
20250226,202900,649380880,13700,13700,13700,13700,0
20250226,202800,649380880,13700,13700,13700,13700,0
20250226,202700,649380880,13700,13700,13700,13700,0
20250226,202600,649380880,13700,13700,13700,13700,0
20250226,202500,649380880,13700,13700,13700,13700,0
20250226,202400,649380880,13700,13700,13700,13700,0
20250226,202300,649380880,13700,13700,13700,13700,0
20250226,202200,649380880,13700,13700,13700,13700,0
20250226,202100,649380880,13700,13700,13700,13700,0
20250226,202000,649380880,13700,13700,13700,13700,0
20250226,201900,649380880,13700,13700,13700,13700,0
20250226,201800,649380880,13700,13700,13700,13700,0
20250226,201700,649380880,13700,13700,13700,13700,0
20250226,201600,649380880,13700,13700,13700,13700,0
20250226,201500,649380880,13700,13700,13700,13700,0
20250226,201400,649380880,13700,13700,13700,13700,0
20250226,201300,649380880,13700,13700,13700,13700,0
20250226,201200,649380880,13700,13700,13700,13700,0
20250226,201100,649380880,13700,13700,13700,13700,0
20250226,201000,649380880,13700,13700,13700,13700,687
20250226,200900,649380880,13700,13700,13700,13700,0
20250226,200800,649380880,13700,13700,13700,13700,0
20250226,200700,649380880,13700,13700,13700,13700,0
20250226,200600,649380880,13700,13700,13700,13700,0
20250226,200500,649380880,13700,13700,13700,13700,0
20250226,200400,649380880,13700,13700,13700,13700,0
20250226,200300,649380880,13700,13700,13700,13700,0
20250226,200200,649380880,13700,13700,13700,13700,0
20250226,200100,649380880,13700,13700,13700,13700,0
20250226,200000,649380880,13700,13700,13700,13700,0
20250226,195900,649380880,13700,13700,13700,13700,0
20250226,195800,649380880,13700,13700,13700,13700,0
20250226,195700,649380880,13700,13700,13700,13700,0
20250226,195600,649380880,13700,13700,13700,13700,0
20250226,195500,649380880,13700,13700,13700,13700,0
20250226,195400,649380880,13700,13700,13700,13700,0
20250226,195300,649380880,13700,13700,13700,13700,0
20250226,195200,649380880,13700,13700,13700,13700,0
20250226,195100,649380880,13700,13700,13700,13700,0
20250226,195000,649380880,13700,13700,13700,13700,0
20250226,194900,649380880,13700,13700,13700,13700,0
20250226,194800,649380880,13700,13700,13700,13700,0
20250226,194700,649380880,13700,13700,13700,13700,0
20250226,194600,649380880,13700,13700,13700,13700,0
20250226,194500,649380880,13700,13700,13700,13700,0
20250226,194400,649380880,13700,13700,13700,13700,0
20250226,194300,649380880,13700,13700,13700,13700,0
20250226,194200,649380880,13700,13700,13700,13700,0
20250226,194100,649380880,13700,13700,13700,13700,0
20250226,194000,649380880,13700,13700,13700,13700,687
20250226,193900,649380880,13700,13700,13700,13700,0
20250226,193800,649380880,13700,13700,13700,13700,0
20250226,193700,649380880,13700,13700,13700,13700,0
20250226,193600,649380880,13700,13700,13700,13700,0
20250226,193500,649380880,13700,13700,13700,13700,0
20250226,193400,649380880,13700,13700,13700,13700,0
20250226,193300,649380880,13700,13700,13700,13700,0
20250226,193200,649380880,13700,13700,13700,13700,0
20250226,193100,649380880,13700,13700,13700,13700,0
20250226,193000,649380880,13700,13700,13700,13700,0
20250226,192900,649380880,13700,13700,13700,13700,0
20250226,192800,649380880,13700,13700,13700,13700,0
20250226,192700,649380880,13700,13700,13700,13700,0
20250226,192600,649380880,13700,13700,13700,13700,0
20250226,192500,649380880,13700,13700,13700,13700,0
20250226,192400,649380880,13700,13700,13700,13700,0
20250226,192300,649380880,13700,13700,13700,13700,0
20250226,192200,649380880,13700,13700,13700,13700,0
20250226,192100,649380880,13700,13700,13700,13700,0
20250226,192000,649380880,13700,13700,13700,13700,0
20250226,191900,649380880,13700,13700,13700,13700,0
20250226,191800,649380880,13700,13700,13700,13700,0
20250226,191700,649380880,13700,13700,13700,13700,0
20250226,191600,649380880,13700,13700,13700,13700,0
20250226,191500,649380880,13700,13700,13700,13700,0
20250226,191400,649380880,13700,13700,13700,13700,0
20250226,191300,649380880,13700,13700,13700,13700,0
20250226,191200,649380880,13700,13700,13700,13700,0
20250226,191100,649380880,13700,13700,13700,13700,0
20250226,191000,649380880,13700,13700,13700,13700,687
20250226,190900,649380880,13700,13700,13700,13700,0
20250226,190800,649380880,13700,13700,13700,13700,0
20250226,190700,649380880,13700,13700,13700,13700,0
20250226,190600,649380880,13700,13700,13700,13700,0
20250226,190500,649380880,13700,13700,13700,13700,0
20250226,190400,649380880,13700,13700,13700,13700,0
20250226,190300,649380880,13700,13700,13700,13700,0
20250226,190200,649380880,13700,13700,13700,13700,0
20250226,190100,649380880,13700,13700,13700,13700,0
20250226,190000,649380880,13700,13700,13700,13700,0
20250226,185900,649380880,13700,13700,13700,13700,0
20250226,185800,649380880,13700,13700,13700,13700,0
20250226,185700,649380880,13700,13700,13700,13700,0
20250226,185600,649380880,13700,13700,13700,13700,0
20250226,185500,649380880,13700,13700,13700,13700,0
20250226,185400,649380880,13700,13700,13700,13700,0
20250226,185300,649380880,13700,13700,13700,13700,0
20250226,185200,649380880,13700,13700,13700,13700,0
20250226,185100,649380880,13700,13700,13700,13700,0
20250226,185000,649380880,13700,13700,13700,13700,0
20250226,184900,649380880,13700,13700,13700,13700,0
20250226,184800,649380880,13700,13700,13700,13700,0
20250226,184700,649380880,13700,13700,13700,13700,0
20250226,184600,649380880,13700,13700,13700,13700,0
20250226,184500,649380880,13700,13700,13700,13700,0
20250226,184400,649380880,13700,13700,13700,13700,0
20250226,184300,649380880,13700,13700,13700,13700,0
20250226,184200,649380880,13700,13700,13700,13700,0
20250226,184100,649380880,13700,13700,13700,13700,0
20250226,184000,649380880,13700,13700,13700,13700,687
20250226,183900,649380880,13700,13700,13700,13700,0
20250226,183800,649380880,13700,13700,13700,13700,0
20250226,183700,649380880,13700,13700,13700,13700,0
20250226,183600,649380880,13700,13700,13700,13700,0
20250226,183500,649380880,13700,13700,13700,13700,0
20250226,183400,649380880,13700,13700,13700,13700,0
20250226,183300,649380880,13700,13700,13700,13700,0
20250226,183200,649380880,13700,13700,13700,13700,0
20250226,183100,649380880,13700,13700,13700,13700,0
20250226,183000,649380880,13700,13700,13700,13700,0
20250226,182900,649380880,13700,13700,13700,13700,0
20250226,182800,649380880,13700,13700,13700,13700,0
20250226,182700,649380880,13700,13700,13700,13700,0
20250226,182600,649380880,13700,13700,13700,13700,0
20250226,182500,649380880,13700,13700,13700,13700,0
20250226,182400,649380880,13700,13700,13700,13700,0
20250226,182300,649380880,13700,13700,13700,13700,0
20250226,182200,649380880,13700,13700,13700,13700,0
20250226,182100,649380880,13700,13700,13700,13700,0
20250226,182000,649380880,13700,13700,13700,13700,0
20250226,181900,649380880,13700,13700,13700,13700,0
20250226,181800,649380880,13700,13700,13700,13700,0
20250226,181700,649380880,13700,13700,13700,13700,0
20250226,181600,649380880,13700,13700,13700,13700,0
20250226,181500,649380880,13700,13700,13700,13700,0
20250226,181400,649380880,13700,13700,13700,13700,0
20250226,181300,649380880,13700,13700,13700,13700,0
20250226,181200,649380880,13700,13700,13700,13700,0
20250226,181100,649380880,13700,13700,13700,13700,0
20250226,181000,649380880,13700,13700,13700,13700,687
20250226,180900,649380880,13700,13700,13700,13700,0
20250226,180800,649380880,13700,13700,13700,13700,0
20250226,180700,649380880,13700,13700,13700,13700,0
20250226,180600,649380880,13700,13700,13700,13700,0
20250226,180500,649380880,13700,13700,13700,13700,0
20250226,180400,649380880,13700,13700,13700,13700,0
20250226,180300,649380880,13700,13700,13700,13700,0
20250226,180200,649380880,13700,13700,13700,13700,0
20250226,180100,649380880,13700,13700,13700,13700,0
20250226,180000,649380880,13700,13700,13700,13700,0
20250226,175900,649380880,13700,13700,13700,13700,0
20250226,175800,649380880,13700,13700,13700,13700,0
20250226,175700,649380880,13700,13700,13700,13700,0
20250226,175600,649380880,13700,13700,13700,13700,0
20250226,175500,649380880,13700,13700,13700,13700,0
20250226,175400,649380880,13700,13700,13700,13700,0
20250226,175300,649380880,13700,13700,13700,13700,0
20250226,175200,649380880,13700,13700,13700,13700,0
20250226,175100,649380880,13700,13700,13700,13700,0
20250226,175000,649380880,13700,13700,13700,13700,0
20250226,174900,649380880,13700,13700,13700,13700,0
20250226,174800,649380880,13700,13700,13700,13700,0
20250226,174700,649380880,13700,13700,13700,13700,0
20250226,174600,649380880,13700,13700,13700,13700,0
20250226,174500,649380880,13700,13700,13700,13700,0
20250226,174400,649380880,13700,13700,13700,13700,0
20250226,174300,649380880,13700,13700,13700,13700,0
20250226,174200,649380880,13700,13700,13700,13700,0
20250226,174100,649380880,13700,13700,13700,13700,0
20250226,174000,649380880,13700,13700,13700,13700,687
20250226,173900,649380880,13700,13700,13700,13700,0
20250226,173800,649380880,13700,13700,13700,13700,0
20250226,173700,649380880,13700,13700,13700,13700,0
20250226,173600,649380880,13700,13700,13700,13700,0
20250226,173500,649380880,13700,13700,13700,13700,0
20250226,173400,649380880,13700,13700,13700,13700,0
20250226,173300,649380880,13700,13700,13700,13700,0
20250226,173200,649380880,13700,13700,13700,13700,0
20250226,173100,649380880,13700,13700,13700,13700,0
20250226,173000,649380880,13700,13700,13700,13700,0
20250226,172900,649380880,13700,13700,13700,13700,0
20250226,172800,649380880,13700,13700,13700,13700,0
20250226,172700,649380880,13700,13700,13700,13700,0
20250226,172600,649380880,13700,13700,13700,13700,0
20250226,172500,649380880,13700,13700,13700,13700,0
20250226,172400,649380880,13700,13700,13700,13700,0
20250226,172300,649380880,13700,13700,13700,13700,0
20250226,172200,649380880,13700,13700,13700,13700,0
20250226,172100,649380880,13700,13700,13700,13700,0
20250226,172000,649380880,13700,13700,13700,13700,0
20250226,171900,649380880,13700,13700,13700,13700,0
20250226,171800,649380880,13700,13700,13700,13700,0
20250226,171700,649380880,13700,13700,13700,13700,0
20250226,171600,649380880,13700,13700,13700,13700,0
20250226,171500,649380880,13700,13700,13700,13700,0
20250226,171400,649380880,13700,13700,13700,13700,0
20250226,171300,649380880,13700,13700,13700,13700,0
20250226,171200,649380880,13700,13700,13700,13700,0
20250226,171100,649380880,13700,13700,13700,13700,0
20250226,171000,649380880,13700,13700,13700,13700,687
20250226,170900,649380880,13700,13700,13700,13700,0
20250226,170800,649380880,13700,13700,13700,13700,0
20250226,170700,649380880,13700,13700,13700,13700,0
20250226,170600,649380880,13700,13700,13700,13700,0
20250226,170500,649380880,13700,13700,13700,13700,0
20250226,170400,649380880,13700,13700,13700,13700,0
20250226,170300,649380880,13700,13700,13700,13700,0
20250226,170200,649380880,13700,13700,13700,13700,0
20250226,170100,649380880,13700,13700,13700,13700,0
20250226,170000,649380880,13700,13700,13700,13700,0
20250226,165900,649380880,13700,13700,13700,13700,0
20250226,165800,649380880,13700,13700,13700,13700,0
20250226,165700,649380880,13700,13700,13700,13700,0
20250226,165600,649380880,13700,13700,13700,13700,0
20250226,165500,649380880,13700,13700,13700,13700,0
20250226,165400,649380880,13700,13700,13700,13700,0
20250226,165300,649380880,13700,13700,13700,13700,0
20250226,165200,649380880,13700,13700,13700,13700,0
20250226,165100,649380880,13700,13700,13700,13700,0
20250226,165000,649380880,13700,13700,13700,13700,0
20250226,164900,649380880,13700,13700,13700,13700,0
20250226,164800,649380880,13700,13700,13700,13700,0
20250226,164700,649380880,13700,13700,13700,13700,0
20250226,164600,649380880,13700,13700,13700,13700,0
20250226,164500,649380880,13700,13700,13700,13700,0
20250226,164400,649380880,13700,13700,13700,13700,0
20250226,164300,649380880,13700,13700,13700,13700,0
20250226,164200,649380880,13700,13700,13700,13700,0
20250226,164100,649380880,13700,13700,13700,13700,0
20250226,164000,649380880,13700,13700,13700,13700,687
20250226,163900,649380880,13700,13700,13700,13700,0
20250226,163800,649380880,13700,13700,13700,13700,0
20250226,163700,649380880,13700,13700,13700,13700,0
20250226,163600,649380880,13700,13700,13700,13700,0
20250226,163500,649380880,13700,13700,13700,13700,0
20250226,163400,649380880,13700,13700,13700,13700,0
20250226,163300,649380880,13700,13700,13700,13700,0
20250226,163200,649380880,13700,13700,13700,13700,0
20250226,163100,649380880,13700,13700,13700,13700,0
20250226,163000,649380880,13700,13700,13700,13700,0
20250226,162900,649380880,13700,13700,13700,13700,0
20250226,162800,649380880,13700,13700,13700,13700,0
20250226,162700,649380880,13700,13700,13700,13700,0
20250226,162600,649380880,13700,13700,13700,13700,0
20250226,162500,649380880,13700,13700,13700,13700,0
20250226,162400,649380880,13700,13700,13700,13700,0
20250226,162300,649380880,13700,13700,13700,13700,0
20250226,162200,649380880,13700,13700,13700,13700,0
20250226,162100,649380880,13700,13700,13700,13700,0
20250226,162000,649380880,13700,13700,13700,13700,0
20250226,161900,649380880,13700,13700,13700,13700,0
20250226,161800,649380880,13700,13700,13700,13700,0
20250226,161700,649380880,13700,13700,13700,13700,0
20250226,161600,649380880,13700,13700,13700,13700,0
20250226,161500,649380880,13700,13700,13700,13700,0
20250226,161400,649380880,13700,13700,13700,13700,0
20250226,161300,649380880,13700,13700,13700,13700,0
20250226,161200,649380880,13700,13700,13700,13700,0
20250226,161100,649380880,13700,13700,13700,13700,0
20250226,161000,649380880,13700,13700,13700,13700,687
20250226,160900,649380880,13700,13700,13700,13700,0
20250226,160800,649380880,13700,13700,13700,13700,0
20250226,160700,649380880,13700,13700,13700,13700,0
20250226,160600,649380880,13700,13700,13700,13700,0
20250226,160500,649380880,13700,13700,13700,13700,0
20250226,160400,649380880,13700,13700,13700,13700,0
20250226,160300,649380880,13700,13700,13700,13700,0
20250226,160200,649380880,13700,13700,13700,13700,0
20250226,160100,649380880,13700,13700,13700,13700,0
20250226,160000,649380880,13700,13700,13700,13700,0
20250226,155900,649380880,13700,13700,13700,13700,0
20250226,155800,649380880,13700,13700,13700,13700,0
20250226,155700,649380880,13700,13700,13700,13700,0
20250226,155600,649380880,13700,13700,13700,13700,0
20250226,155500,649380880,13700,13700,13700,13700,0
20250226,155400,649380880,13700,13700,13700,13700,0
20250226,155300,649380880,13700,13700,13700,13700,0
20250226,155200,649380880,13700,13700,13700,13700,0
20250226,155100,649380880,13700,13700,13700,13700,0
20250226,155000,649380880,13700,13700,13700,13700,0
20250226,154900,649380880,13700,13700,13700,13700,0
20250226,154800,649380880,13700,13700,13700,13700,0
20250226,154700,649380880,13700,13700,13700,13700,0
20250226,154600,649380880,13700,13700,13700,13700,0
20250226,154500,649380880,13700,13700,13700,13700,0
20250226,154400,649380880,13700,13700,13700,13700,0
20250226,154300,649380880,13700,13700,13700,13700,0
20250226,154200,649380880,13700,13700,13700,13700,0
20250226,154100,649380880,13700,13700,13700,13700,0
20250226,154000,649380880,13700,13700,13700,13700,687
20250226,153900,649380880,13700,13700,13700,13700,0
20250226,153800,649380880,13700,13700,13700,13700,0
20250226,153700,649380880,13700,13700,13700,13700,0
20250226,153600,649380880,13700,13700,13700,13700,0
20250226,153500,649380880,13700,13700,13700,13700,0
20250226,153400,649380880,13700,13700,13700,13700,0
20250226,153300,649380880,13700,13700,13700,13700,0
20250226,153200,649380880,13700,13700,13700,13700,0
20250226,153100,649380880,13700,13700,13700,13700,0
20250226,153000,649380880,13700,13700,13700,13700,687
20250226,152900,639968980,13740,13740,13740,13740,0
20250226,152800,639968980,13740,13740,13740,13740,0
20250226,152700,639968980,13740,13740,13740,13740,0
20250226,152600,639968980,13740,13740,13740,13740,0
20250226,152500,639968980,13740,13740,13740,13740,0
20250226,152400,639968980,13740,13740,13740,13740,0
20250226,152300,639968980,13740,13740,13740,13740,0
20250226,152200,639968980,13740,13740,13740,13740,0
20250226,152100,639968980,13740,13740,13740,13740,0
20250226,152000,639968980,13740,13740,13740,13740,0
20250226,151900,639968980,13740,13710,13740,13710,23
20250226,151800,639653320,13710,13710,13710,13710,81
20250226,151700,638542810,13710,13710,13710,13710,10
20250226,151600,638405710,13730,13710,13730,13710,275
20250226,151500,634633590,13730,13700,13730,13700,6
20250226,151400,634551360,13700,13700,13700,13700,0
20250226,151300,634551360,13700,13700,13700,13700,0
20250226,151200,634551360,13700,13700,13700,13700,0
20250226,151100,634551360,13700,13700,13700,13700,1
20250226,151000,634537660,13740,13720,13740,13720,560
20250226,150900,626848880,13720,13720,13720,13720,1
20250226,150800,626835160,13700,13700,13700,13700,0
20250226,150700,626835160,13700,13720,13720,13700,151
20250226,150600,624763580,13700,13710,13710,13700,140
20250226,150500,622845180,13720,13720,13720,13720,1
20250226,150400,622831460,13720,13720,13720,13720,6
20250226,150300,622749140,13720,13720,13720,13720,0
20250226,150200,622749140,13720,13720,13720,13720,0
20250226,150100,622749140,13720,13660,13720,13660,905
20250226,150000,610353960,13660,13680,13680,13660,50
20250226,145900,609670900,13700,13700,13700,13700,1
20250226,145800,609657200,13690,13690,13690,13690,0
20250226,145700,609657200,13690,13690,13690,13690,52
20250226,145600,608945320,13690,13680,13690,13680,298
20250226,145500,604867140,13680,13680,13680,13680,1
20250226,145400,604853460,13670,13680,13680,13670,608
20250226,145300,596542020,13680,13680,13680,13680,0
20250226,145200,596542020,13680,13660,13680,13660,31
20250226,145100,596118540,13660,13660,13660,13660,700
20250226,145000,586556540,13670,13680,13680,13670,695
20250226,144900,577050820,13690,13690,13690,13690,1
20250226,144800,577037130,13680,13680,13680,13680,8
20250226,144700,576927690,13680,13680,13680,13680,10
20250226,144600,576790890,13680,13680,13680,13680,10
20250226,144500,576654090,13680,13680,13680,13680,20
20250226,144400,576380490,13680,13700,13700,13680,162
20250226,144300,574162310,13690,13690,13690,13690,37
20250226,144200,573655780,13690,13690,13690,13690,0
20250226,144100,573655780,13690,13690,13690,13690,0
20250226,144000,573655780,13690,13690,13690,13690,0
20250226,143900,573655780,13690,13690,13690,13690,0
20250226,143800,573655780,13690,13700,13700,13690,134
20250226,143700,571820490,13700,13700,13700,13700,68
20250226,143600,570888890,13720,13720,13720,13720,0
20250226,143500,570888890,13720,13720,13720,13720,0
20250226,143400,570888890,13720,13720,13720,13720,0
20250226,143300,570888890,13720,13720,13720,13720,0
20250226,143200,570888890,13720,13710,13720,13710,28
20250226,143100,570504860,13720,13720,13720,13720,0
20250226,143000,570504860,13720,13720,13720,13720,0
20250226,142900,570504860,13720,13720,13720,13720,0
20250226,142800,570504860,13720,13720,13720,13720,0
20250226,142700,570504860,13720,13720,13720,13720,0
20250226,142600,570504860,13720,13720,13720,13720,0
20250226,142500,570504860,13720,13720,13720,13720,0
20250226,142400,570504860,13720,13720,13720,13720,133
20250226,142300,568680100,13730,13730,13730,13730,0
20250226,142200,568680100,13730,13730,13730,13730,0
20250226,142100,568680100,13730,13730,13730,13730,0
20250226,142000,568680100,13730,13730,13730,13730,50
20250226,141900,567993600,13730,13730,13730,13730,0
20250226,141800,567993600,13730,13730,13730,13730,1
20250226,141700,567979870,13680,13670,13680,13670,1318
20250226,141600,549952200,13640,13640,13640,13640,0
20250226,141500,549952200,13640,13640,13640,13640,107
20250226,141400,548492720,13640,13660,13660,13640,201
20250226,141300,545751060,13670,13670,13670,13630,113
20250226,141200,544209630,13670,13670,13670,13670,0
20250226,141100,544209630,13670,13670,13670,13670,1
20250226,141000,544195960,13620,13620,13620,13620,0
20250226,140900,544195960,13620,13620,13620,13620,0
20250226,140800,544195960,13620,13670,13670,13620,915
20250226,140700,531717910,13660,13660,13660,13660,118
20250226,140600,530106030,13670,13670,13670,13670,0
20250226,140500,530106030,13670,13680,13680,13670,1174
20250226,140400,514052060,13680,13680,13680,13680,14
20250226,140300,513860540,13680,13680,13680,13680,155
20250226,140200,511740140,13670,13670,13670,13670,1
20250226,140100,511726470,13680,13680,13680,13680,40
20250226,140000,511179270,13680,13680,13680,13680,205
20250226,135900,508374870,13680,13680,13680,13680,1
20250226,135800,508361190,13730,13730,13730,13730,1
20250226,135700,508347460,13740,13730,13740,13730,593
20250226,135600,500203500,13730,13680,13730,13680,475
20250226,135500,493698430,13680,13690,13690,13680,1122
20250226,135400,478342780,13700,13700,13700,13700,20
20250226,135300,478068780,13700,13700,13700,13700,1
20250226,135200,478055080,13700,13700,13700,13700,1
20250226,135100,478041380,13700,13700,13700,13700,30
20250226,135000,477630380,13700,13700,13700,13700,110
20250226,134900,476123380,13730,13730,13730,13730,0
20250226,134800,476123380,13730,13730,13730,13730,0
20250226,134700,476123380,13730,13730,13730,13730,0
20250226,134600,476123380,13730,13730,13730,13730,1100
20250226,134500,461020380,13710,13710,13710,13710,0
20250226,134400,461020380,13710,13710,13710,13710,55
20250226,134300,460266330,13700,13700,13700,13700,30
20250226,134200,459855330,13700,13700,13700,13700,20
20250226,134100,459581330,13690,13690,13690,13690,0
20250226,134000,459581330,13690,13690,13690,13690,20
20250226,133900,459307530,13700,13700,13700,13700,0
20250226,133800,459307530,13700,13700,13700,13700,1
20250226,133700,459293830,13690,13690,13690,13690,0
20250226,133600,459293830,13690,13690,13690,13690,470
20250226,133500,452859530,13690,13690,13690,13690,1
20250226,133400,452845840,13690,13690,13690,13690,2
20250226,133300,452818460,13710,13710,13710,13710,0
20250226,133200,452818460,13710,13710,13710,13710,0
20250226,133100,452818460,13710,13710,13710,13710,1
20250226,133000,452804750,13710,13710,13710,13710,0
20250226,132900,452804750,13710,13710,13710,13710,0
20250226,132800,452804750,13710,13710,13710,13710,0
20250226,132700,452804750,13710,13710,13710,13710,129
20250226,132600,451036160,13710,13720,13720,13710,26
20250226,132500,450679580,13720,13720,13720,13720,3
20250226,132400,450638420,13720,13720,13720,13720,0
20250226,132300,450638420,13720,13720,13720,13720,30
20250226,132200,450226820,13720,13720,13720,13720,0
20250226,132100,450226820,13720,13720,13720,13720,0
20250226,132000,450226820,13720,13720,13720,13720,0
20250226,131900,450226820,13720,13720,13720,13720,0
20250226,131800,450226820,13720,13720,13720,13720,0
20250226,131700,450226820,13720,13720,13720,13720,1
20250226,131600,450213100,13710,13710,13710,13710,0
20250226,131500,450213100,13710,13710,13710,13710,0
20250226,131400,450213100,13710,13720,13720,13710,129
20250226,131300,448443850,13720,13720,13720,13720,7
20250226,131200,448347810,13720,13720,13720,13720,0
20250226,131100,448347810,13720,13720,13720,13720,8
20250226,131000,448238050,13720,13720,13720,13720,0
20250226,130900,448238050,13720,13720,13720,13720,0
20250226,130800,448238050,13720,13720,13720,13720,159
20250226,130700,446056570,13720,13720,13720,13720,0
20250226,130600,446056570,13720,13720,13720,13720,0
20250226,130500,446056570,13720,13720,13720,13720,11
20250226,130400,445905650,13710,13710,13710,13710,7
20250226,130300,445809680,13710,13710,13710,13710,0
20250226,130200,445809680,13710,13710,13710,13710,100
20250226,130100,444438680,13710,13700,13710,13700,55
20250226,130000,443684930,13700,13700,13700,13700,0
20250226,125900,443684930,13700,13700,13700,13700,1
20250226,125800,443671230,13700,13700,13700,13700,10
20250226,125700,443534230,13700,13700,13700,13700,0
20250226,125600,443534230,13700,13710,13710,13700,426
20250226,125500,437696370,13730,13730,13730,13730,3
20250226,125400,437655180,13720,13720,13720,13720,97
20250226,125300,436324340,13730,13730,13730,13730,5
20250226,125200,436255690,13730,13730,13730,13730,0
20250226,125100,436255690,13730,13730,13730,13730,66
20250226,125000,435349510,13710,13710,13710,13710,0
20250226,124900,435349510,13710,13710,13710,13710,0
20250226,124800,435349510,13710,13710,13710,13710,0
20250226,124700,435349510,13710,13710,13710,13710,0
20250226,124600,435349510,13710,13710,13710,13710,19
20250226,124500,435089020,13700,13700,13700,13700,0
20250226,124400,435089020,13700,13700,13700,13700,0
20250226,124300,435089020,13700,13700,13700,13700,51
20250226,124200,434390320,13710,13710,13710,13710,0
20250226,124100,434390320,13710,13710,13710,13710,300
20250226,124000,430277320,13720,13710,13720,13710,500
20250226,123900,423417330,13730,13730,13730,13730,0
20250226,123800,423417330,13730,13730,13730,13730,0
20250226,123700,423417330,13730,13730,13730,13730,0
20250226,123600,423417330,13730,13730,13730,13730,0
20250226,123500,423417330,13730,13730,13730,13730,0
20250226,123400,423417330,13730,13730,13730,13730,0
20250226,123300,423417330,13730,13730,13730,13730,0
20250226,123200,423417330,13730,13730,13730,13730,0
20250226,123100,423417330,13730,13730,13730,13730,0
20250226,123000,423417330,13730,13730,13730,13730,5
20250226,122900,423348680,13730,13730,13730,13730,10
20250226,122800,423211380,13740,13740,13740,13740,0
20250226,122700,423211380,13740,13740,13740,13740,338
20250226,122600,418567260,13660,13660,13660,13660,13
20250226,122500,418389680,13650,13650,13650,13650,19
20250226,122400,418130330,13650,13650,13650,13650,81
20250226,122300,417024680,13650,13650,13650,13650,0
20250226,122200,417024680,13650,13660,13660,13650,99
20250226,122100,415672350,13660,13660,13660,13660,50
20250226,122000,414989350,13660,13660,13660,13660,64
20250226,121900,414115110,13660,13670,13670,13660,271
20250226,121800,410410560,13680,13680,13680,13680,132
20250226,121700,408604800,13680,13700,13700,13680,1415
20250226,121600,389234210,13700,13700,13700,13700,10
20250226,121500,389097210,13700,13700,13700,13700,37
20250226,121400,388590310,13700,13700,13700,13700,0
20250226,121300,388590310,13700,13700,13700,13700,50
20250226,121200,387905310,13710,13710,13710,13710,0
20250226,121100,387905310,13710,13710,13710,13710,0
20250226,121000,387905310,13710,13710,13710,13710,0
20250226,120900,387905310,13710,13710,13710,13710,0
20250226,120800,387905310,13710,13710,13710,13710,2
20250226,120700,387877890,13710,13710,13710,13710,0
20250226,120600,387877890,13710,13710,13710,13710,0
20250226,120500,387877890,13710,13700,13710,13700,3
20250226,120400,387836770,13710,13710,13710,13710,1
20250226,120300,387823060,13710,13710,13710,13710,1
20250226,120200,387809350,13680,13680,13680,13680,0
20250226,120100,387809350,13680,13680,13680,13680,9
20250226,120000,387686230,13680,13680,13680,13680,1
20250226,115900,387672550,13680,13680,13680,13680,0
20250226,115800,387672550,13680,13680,13680,13680,10
20250226,115700,387535750,13680,13700,13700,13680,21
20250226,115600,387248450,13720,13720,13720,13720,1
20250226,115500,387234730,13680,13680,13680,13680,22
20250226,115400,386933770,13690,13690,13690,13690,0
20250226,115300,386933770,13690,13690,13690,13690,0
20250226,115200,386933770,13690,13690,13690,13690,0
20250226,115100,386933770,13690,13690,13690,13690,200
20250226,115000,384195770,13730,13730,13730,13730,0
20250226,114900,384195770,13730,13730,13730,13730,1
20250226,114800,384182040,13690,13680,13730,13680,219
20250226,114700,381184070,13740,13700,13740,13700,47
20250226,114600,380538330,13690,13700,13700,13690,305
20250226,114500,376362810,13700,13700,13700,13700,9
20250226,114400,376239510,13690,13690,13690,13690,0
20250226,114300,376239510,13690,13690,13690,13690,11
20250226,114200,376088920,13690,13690,13690,13690,19
20250226,114100,375828810,13690,13690,13690,13690,0
20250226,114000,375828810,13690,13690,13690,13690,0
20250226,113900,375828810,13690,13710,13710,13690,108
20250226,113800,374350260,13720,13720,13720,13720,0
20250226,113700,374350260,13720,13720,13720,13720,0
20250226,113600,374350260,13720,13720,13720,13720,7
20250226,113500,374254220,13740,13740,13740,13740,6
20250226,113400,374171780,13690,13690,13690,13690,0
20250226,113300,374171780,13690,13690,13690,13690,0
20250226,113200,374171780,13690,13690,13690,13690,0
20250226,113100,374171780,13690,13690,13690,13690,0
20250226,113000,374171780,13690,13690,13690,13690,1
20250226,112900,374158090,13760,13760,13760,13760,1
20250226,112800,374144330,13760,13760,13760,13760,20
20250226,112700,373869130,13760,13760,13760,13760,0
20250226,112600,373869130,13760,13730,13760,13730,21
20250226,112500,373580230,13690,13690,13690,13690,35
20250226,112400,373101080,13690,13690,13690,13690,155
20250226,112300,370979130,13690,13690,13690,13690,210
20250226,112200,368104230,13660,13660,13660,13660,0
20250226,112100,368104230,13660,13660,13660,13660,0
20250226,112000,368104230,13660,13670,13670,13660,292
20250226,111900,364114440,13670,13670,13670,13670,22
20250226,111800,363813700,13670,13670,13670,13670,0
20250226,111700,363813700,13670,13670,13670,13670,0
20250226,111600,363813700,13670,13680,13680,13670,115
20250226,111500,362241480,13670,13690,13690,13670,540
20250226,111400,354856930,13690,13690,13690,13690,0
20250226,111300,354856930,13690,13690,13690,13690,98
20250226,111200,353515310,13690,13690,13690,13690,0
20250226,111100,353515310,13690,13700,13700,13690,283
20250226,111000,349639630,13700,13700,13700,13700,0
20250226,110900,349639630,13700,13700,13700,13700,46
20250226,110800,349009430,13710,13720,13720,13710,286
20250226,110700,345087350,13760,13760,13760,13760,0
20250226,110600,345087350,13760,13760,13760,13760,2
20250226,110500,345059830,13720,13720,13720,13720,0
20250226,110400,345059830,13720,13720,13720,13720,0
20250226,110300,345059830,13720,13720,13720,13720,0
20250226,110200,345059830,13720,13720,13720,13720,0
20250226,110100,345059830,13720,13720,13720,13720,16
20250226,110000,344840310,13720,13720,13720,13720,2
20250226,105900,344812870,13710,13720,13720,13710,100
20250226,105800,343441460,13710,13710,13710,13710,3
20250226,105700,343400330,13710,13710,13710,13710,0
20250226,105600,343400330,13710,13710,13710,13710,12
20250226,105500,343235810,13720,13720,13720,13720,1
20250226,105400,343222090,13790,13790,13790,13790,1
20250226,105300,343208300,13710,13710,13710,13710,0
20250226,105200,343208300,13710,13710,13710,13710,300
20250226,105100,339095300,13710,13710,13710,13710,99
20250226,105000,337738010,13710,13710,13710,13710,16
20250226,104900,337518650,13710,13710,13710,13710,0
20250226,104800,337518650,13710,13710,13710,13710,0
20250226,104700,337518650,13710,13710,13710,13710,20
20250226,104600,337244450,13740,13760,13760,13740,789
20250226,104500,326391130,13760,13760,13760,13760,0
20250226,104400,326391130,13760,13760,13760,13760,6
20250226,104300,326308570,13810,13810,13810,13810,0
20250226,104200,326308570,13810,13810,13810,13810,2
20250226,104100,326280950,13810,13810,13810,13810,1
20250226,104000,326267140,13800,13800,13800,13800,100
20250226,103900,324887140,13810,13810,13810,13810,300
20250226,103800,320744140,13800,13800,13800,13800,200
20250226,103700,317984140,13800,13800,13800,13800,1
20250226,103600,317970340,13740,13740,13740,13740,0
20250226,103500,317970340,13740,13740,13740,13740,0
20250226,103400,317970340,13740,13740,13740,13740,0
20250226,103300,317970340,13740,13740,13740,13740,0
20250226,103200,317970340,13740,13750,13750,13740,651
20250226,103100,309020300,13760,13760,13760,13760,0
20250226,103000,309020300,13760,13770,13770,13760,122
20250226,102900,307341330,13760,13760,13760,13760,1
20250226,102800,307327570,13810,13810,13810,13810,1
20250226,102700,307313760,13800,13800,13800,13800,0
20250226,102600,307313760,13800,13790,13800,13790,62
20250226,102500,306458470,13780,13760,13780,13760,549
20250226,102400,298903600,13760,13760,13760,13760,291
20250226,102300,294899440,13760,13760,13760,13760,39
20250226,102200,294362800,13750,13750,13750,13750,71
20250226,102100,293386550,13750,13740,13750,13740,800
20250226,102000,282393830,13700,13700,13700,13700,0
20250226,101900,282393830,13700,13700,13700,13700,0
20250226,101800,282393830,13700,13710,13740,13700,11
20250226,101700,282242970,13740,13740,13740,13740,0
20250226,101600,282242970,13740,13740,13740,13740,0
20250226,101500,282242970,13740,13740,13740,13740,1
20250226,101400,282229230,13740,13740,13740,13710,390
20250226,101300,276870930,13740,13740,13740,13740,0
20250226,101200,276870930,13740,13730,13740,13730,2
20250226,101100,276843460,13740,13740,13740,13740,1
20250226,101000,276829720,13730,13730,13730,13730,70
20250226,100900,275868620,13730,13730,13730,13730,166
20250226,100800,273589440,13740,13740,13740,13740,0
20250226,100700,273589440,13740,13740,13740,13740,0
20250226,100600,273589440,13740,13740,13740,13740,0
20250226,100500,273589440,13740,13740,13740,13740,2
20250226,100400,273561960,13730,13730,13730,13730,7
20250226,100300,273465850,13720,13720,13720,13720,1
20250226,100200,273452130,13680,13680,13680,13680,0
20250226,100100,273452130,13680,13680,13680,13680,0
20250226,100000,273452130,13680,13680,13680,13680,205
20250226,095900,270647730,13710,13710,13710,13710,0
20250226,095800,270647730,13710,13710,13710,13710,21
20250226,095700,270359820,13700,13710,13710,13700,82
20250226,095600,269236320,13710,13690,13710,13670,621
20250226,095500,260740660,13700,13700,13700,13700,0
20250226,095400,260740660,13700,13700,13700,13700,22
20250226,095300,260439260,13690,13690,13690,13690,0
20250226,095200,260439260,13690,13670,13690,13670,799
20250226,095100,249515460,13680,13680,13680,13680,225
20250226,095000,246437460,13670,13680,13700,13670,141
20250226,094900,244509500,13680,13720,13720,13680,541
20250226,094800,237096280,13720,13720,13720,13720,0
20250226,094700,237096280,13720,13700,13720,13700,20
20250226,094600,236822080,13720,13710,13720,13710,5
20250226,094500,236753510,13710,13700,13710,13700,56
20250226,094400,235986300,13660,13660,13660,13660,0
20250226,094300,235986300,13660,13660,13660,13660,0
20250226,094200,235986300,13660,13660,13660,13660,20
20250226,094100,235713100,13660,13710,13710,13660,33
20250226,094000,235261230,13700,13700,13700,13700,240
20250226,093900,231973230,13650,13650,13650,13650,0
20250226,093800,231973230,13650,13650,13650,13650,0
20250226,093700,231973230,13650,13650,13650,13650,0
20250226,093600,231973230,13650,13700,13710,13650,72
20250226,093500,230986920,13690,13690,13690,13690,369
20250226,093400,225935310,13680,13660,13680,13660,398
20250226,093300,220495880,13660,13650,13660,13650,802
20250226,093200,209544150,13660,13660,13660,13660,10
20250226,093100,209407550,13660,13630,13660,13630,184
20250226,093000,206895800,13630,13630,13630,13590,84
20250226,092900,205754080,13630,13590,13630,13590,392
20250226,092800,200426760,13590,13590,13590,13590,394
20250226,092700,195072300,13610,13610,13610,13610,0
20250226,092600,195072300,13610,13580,13610,13580,1067
20250226,092500,180563090,13580,13580,13580,13580,178
20250226,092400,178145850,13580,13580,13580,13580,1
20250226,092300,178132270,13560,13560,13560,13560,36
20250226,092200,177644110,13560,13560,13560,13560,0
20250226,092100,177644110,13560,13560,13580,13550,566
20250226,092000,169970010,13570,13600,13620,13570,1171
20250226,091900,154063870,13600,13640,13640,13600,30
20250226,091800,153655470,13640,13600,13640,13590,141
20250226,091700,151738980,13580,13580,13580,13580,0
20250226,091600,151738980,13580,13590,13590,13580,97
20250226,091500,150421620,13570,13620,13620,13570,58
20250226,091400,149633110,13620,13620,13620,13620,209
20250226,091300,146786530,13620,13600,13620,13560,100
20250226,091200,145429890,13550,13650,13650,13550,1667
20250226,091100,122783860,13640,13600,13640,13600,277
20250226,091000,119008380,13600,13610,13640,13600,972
20250226,090900,105788400,13610,13640,13670,13610,538
20250226,090800,98461440,13650,13730,13730,13650,4070
20250226,090700,42703870,13730,13750,13750,13730,228
20250226,090600,39572400,13820,13760,13820,13760,15
20250226,090500,39365940,13840,13840,13840,13760,26
20250226,090400,39006980,13850,13750,13850,13750,301
20250226,090300,34868130,13750,13780,13850,13750,389
20250226,090200,29512480,13750,13860,13860,13750,1532
20250226,090100,8418370,13860,13860,13860,13860,1
20250226,090000,8404510,13830,13860,13860,13830,606