KissMeData/034310/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,191900,1666921240,11640,11640,11640,11640,1074
20250226,191800,1666921240,11640,11640,11640,11640,0
20250226,191700,1666921240,11640,11640,11640,11640,0
20250226,191600,1666921240,11640,11640,11640,11640,0
20250226,191500,1666921240,11640,11640,11640,11640,0
20250226,191400,1666921240,11640,11640,11640,11640,0
20250226,191300,1666921240,11640,11640,11640,11640,0
20250226,191200,1666921240,11640,11640,11640,11640,0
20250226,191100,1666921240,11640,11640,11640,11640,0
20250226,191000,1666921240,11640,11640,11640,11640,0
20250226,190900,1666921240,11640,11640,11640,11640,0
20250226,190800,1666921240,11640,11640,11640,11640,0
20250226,190700,1666921240,11640,11640,11640,11640,0
20250226,190600,1666921240,11640,11640,11640,11640,0
20250226,190500,1666921240,11640,11640,11640,11640,0
20250226,190400,1666921240,11640,11640,11640,11640,0
20250226,190300,1666921240,11640,11640,11640,11640,0
20250226,190200,1666921240,11640,11640,11640,11640,0
20250226,190100,1666921240,11640,11640,11640,11640,0
20250226,190000,1666921240,11640,11640,11640,11640,0
20250226,185900,1666921240,11640,11640,11640,11640,0
20250226,185800,1666921240,11640,11640,11640,11640,0
20250226,185700,1666921240,11640,11640,11640,11640,0
20250226,185600,1666921240,11640,11640,11640,11640,0
20250226,185500,1666921240,11640,11640,11640,11640,0
20250226,185400,1666921240,11640,11640,11640,11640,0
20250226,185300,1666921240,11640,11640,11640,11640,0
20250226,185200,1666921240,11640,11640,11640,11640,0
20250226,185100,1666921240,11640,11640,11640,11640,0
20250226,185000,1666921240,11640,11640,11640,11640,0
20250226,184900,1666921240,11640,11640,11640,11640,1074
20250226,184800,1666921240,11640,11640,11640,11640,0
20250226,184700,1666921240,11640,11640,11640,11640,0
20250226,184600,1666921240,11640,11640,11640,11640,0
20250226,184500,1666921240,11640,11640,11640,11640,0
20250226,184400,1666921240,11640,11640,11640,11640,0
20250226,184300,1666921240,11640,11640,11640,11640,0
20250226,184200,1666921240,11640,11640,11640,11640,0
20250226,184100,1666921240,11640,11640,11640,11640,0
20250226,184000,1666921240,11640,11640,11640,11640,0
20250226,183900,1666921240,11640,11640,11640,11640,0
20250226,183800,1666921240,11640,11640,11640,11640,0
20250226,183700,1666921240,11640,11640,11640,11640,0
20250226,183600,1666921240,11640,11640,11640,11640,0
20250226,183500,1666921240,11640,11640,11640,11640,0
20250226,183400,1666921240,11640,11640,11640,11640,0
20250226,183300,1666921240,11640,11640,11640,11640,0
20250226,183200,1666921240,11640,11640,11640,11640,0
20250226,183100,1666921240,11640,11640,11640,11640,0
20250226,183000,1666921240,11640,11640,11640,11640,0
20250226,182900,1666921240,11640,11640,11640,11640,0
20250226,182800,1666921240,11640,11640,11640,11640,0
20250226,182700,1666921240,11640,11640,11640,11640,0
20250226,182600,1666921240,11640,11640,11640,11640,0
20250226,182500,1666921240,11640,11640,11640,11640,0
20250226,182400,1666921240,11640,11640,11640,11640,0
20250226,182300,1666921240,11640,11640,11640,11640,0
20250226,182200,1666921240,11640,11640,11640,11640,0
20250226,182100,1666921240,11640,11640,11640,11640,0
20250226,182000,1666921240,11640,11640,11640,11640,0
20250226,181900,1666921240,11640,11640,11640,11640,1074
20250226,181800,1666921240,11640,11640,11640,11640,0
20250226,181700,1666921240,11640,11640,11640,11640,0
20250226,181600,1666921240,11640,11640,11640,11640,0
20250226,181500,1666921240,11640,11640,11640,11640,0
20250226,181400,1666921240,11640,11640,11640,11640,0
20250226,181300,1666921240,11640,11640,11640,11640,0
20250226,181200,1666921240,11640,11640,11640,11640,0
20250226,181100,1666921240,11640,11640,11640,11640,0
20250226,181000,1666921240,11640,11640,11640,11640,0
20250226,180900,1666921240,11640,11640,11640,11640,0
20250226,180800,1666921240,11640,11640,11640,11640,0
20250226,180700,1666921240,11640,11640,11640,11640,0
20250226,180600,1666921240,11640,11640,11640,11640,0
20250226,180500,1666921240,11640,11640,11640,11640,0
20250226,180400,1666921240,11640,11640,11640,11640,0
20250226,180300,1666921240,11640,11640,11640,11640,0
20250226,180200,1666921240,11640,11640,11640,11640,0
20250226,180100,1666921240,11640,11640,11640,11640,0
20250226,180000,1666921240,11640,11640,11640,11640,0
20250226,175900,1666921240,11640,11640,11640,11640,0
20250226,175800,1666921240,11640,11640,11640,11640,0
20250226,175700,1666921240,11640,11640,11640,11640,0
20250226,175600,1666921240,11640,11640,11640,11640,0
20250226,175500,1666921240,11640,11640,11640,11640,0
20250226,175400,1666921240,11640,11640,11640,11640,0
20250226,175300,1666921240,11640,11640,11640,11640,0
20250226,175200,1666921240,11640,11640,11640,11640,0
20250226,175100,1666921240,11640,11640,11640,11640,0
20250226,175000,1666921240,11640,11640,11640,11640,0
20250226,174900,1666921240,11640,11640,11640,11640,1074
20250226,174800,1666921240,11640,11640,11640,11640,0
20250226,174700,1666921240,11640,11640,11640,11640,0
20250226,174600,1666921240,11640,11640,11640,11640,0
20250226,174500,1666921240,11640,11640,11640,11640,0
20250226,174400,1666921240,11640,11640,11640,11640,0
20250226,174300,1666921240,11640,11640,11640,11640,0
20250226,174200,1666921240,11640,11640,11640,11640,0
20250226,174100,1666921240,11640,11640,11640,11640,0
20250226,174000,1666921240,11640,11640,11640,11640,0
20250226,173900,1666921240,11640,11640,11640,11640,0
20250226,173800,1666921240,11640,11640,11640,11640,0
20250226,173700,1666921240,11640,11640,11640,11640,0
20250226,173600,1666921240,11640,11640,11640,11640,0
20250226,173500,1666921240,11640,11640,11640,11640,0
20250226,173400,1666921240,11640,11640,11640,11640,0
20250226,173300,1666921240,11640,11640,11640,11640,0
20250226,173200,1666921240,11640,11640,11640,11640,0
20250226,173100,1666921240,11640,11640,11640,11640,0
20250226,173000,1666921240,11640,11640,11640,11640,0
20250226,172900,1666921240,11640,11640,11640,11640,0
20250226,172800,1666921240,11640,11640,11640,11640,0
20250226,172700,1666921240,11640,11640,11640,11640,0
20250226,172600,1666921240,11640,11640,11640,11640,0
20250226,172500,1666921240,11640,11640,11640,11640,0
20250226,172400,1666921240,11640,11640,11640,11640,0
20250226,172300,1666921240,11640,11640,11640,11640,0
20250226,172200,1666921240,11640,11640,11640,11640,0
20250226,172100,1666921240,11640,11640,11640,11640,0
20250226,172000,1666921240,11640,11640,11640,11640,0
20250226,171900,1666921240,11640,11640,11640,11640,1074
20250226,171800,1666921240,11640,11640,11640,11640,0
20250226,171700,1666921240,11640,11640,11640,11640,0
20250226,171600,1666921240,11640,11640,11640,11640,0
20250226,171500,1666921240,11640,11640,11640,11640,0
20250226,171400,1666921240,11640,11640,11640,11640,0
20250226,171300,1666921240,11640,11640,11640,11640,0
20250226,171200,1666921240,11640,11640,11640,11640,0
20250226,171100,1666921240,11640,11640,11640,11640,0
20250226,171000,1666921240,11640,11640,11640,11640,0
20250226,170900,1666921240,11640,11640,11640,11640,0
20250226,170800,1666921240,11640,11640,11640,11640,0
20250226,170700,1666921240,11640,11640,11640,11640,0
20250226,170600,1666921240,11640,11640,11640,11640,0
20250226,170500,1666921240,11640,11640,11640,11640,0
20250226,170400,1666921240,11640,11640,11640,11640,0
20250226,170300,1666921240,11640,11640,11640,11640,0
20250226,170200,1666921240,11640,11640,11640,11640,0
20250226,170100,1666921240,11640,11640,11640,11640,0
20250226,170000,1666921240,11640,11640,11640,11640,0
20250226,165900,1666921240,11640,11640,11640,11640,0
20250226,165800,1666921240,11640,11640,11640,11640,0
20250226,165700,1666921240,11640,11640,11640,11640,0
20250226,165600,1666921240,11640,11640,11640,11640,0
20250226,165500,1666921240,11640,11640,11640,11640,0
20250226,165400,1666921240,11640,11640,11640,11640,0
20250226,165300,1666921240,11640,11640,11640,11640,0
20250226,165200,1666921240,11640,11640,11640,11640,0
20250226,165100,1666921240,11640,11640,11640,11640,0
20250226,165000,1666921240,11640,11640,11640,11640,0
20250226,164900,1666921240,11640,11640,11640,11640,1074
20250226,164800,1666921240,11640,11640,11640,11640,0
20250226,164700,1666921240,11640,11640,11640,11640,0
20250226,164600,1666921240,11640,11640,11640,11640,0
20250226,164500,1666921240,11640,11640,11640,11640,0
20250226,164400,1666921240,11640,11640,11640,11640,0
20250226,164300,1666921240,11640,11640,11640,11640,0
20250226,164200,1666921240,11640,11640,11640,11640,0
20250226,164100,1666921240,11640,11640,11640,11640,0
20250226,164000,1666921240,11640,11640,11640,11640,0
20250226,163900,1666921240,11640,11640,11640,11640,0
20250226,163800,1666921240,11640,11640,11640,11640,0
20250226,163700,1666921240,11640,11640,11640,11640,0
20250226,163600,1666921240,11640,11640,11640,11640,0
20250226,163500,1666921240,11640,11640,11640,11640,0
20250226,163400,1666921240,11640,11640,11640,11640,0
20250226,163300,1666921240,11640,11640,11640,11640,0
20250226,163200,1666921240,11640,11640,11640,11640,0
20250226,163100,1666921240,11640,11640,11640,11640,0
20250226,163000,1666921240,11640,11640,11640,11640,0
20250226,162900,1666921240,11640,11640,11640,11640,0
20250226,162800,1666921240,11640,11640,11640,11640,0
20250226,162700,1666921240,11640,11640,11640,11640,0
20250226,162600,1666921240,11640,11640,11640,11640,0
20250226,162500,1666921240,11640,11640,11640,11640,0
20250226,162400,1666921240,11640,11640,11640,11640,0
20250226,162300,1666921240,11640,11640,11640,11640,0
20250226,162200,1666921240,11640,11640,11640,11640,0
20250226,162100,1666921240,11640,11640,11640,11640,0
20250226,162000,1666921240,11640,11640,11640,11640,0
20250226,161900,1666921240,11640,11640,11640,11640,1074
20250226,161800,1666921240,11640,11640,11640,11640,0
20250226,161700,1666921240,11640,11640,11640,11640,0
20250226,161600,1666921240,11640,11640,11640,11640,0
20250226,161500,1666921240,11640,11640,11640,11640,0
20250226,161400,1666921240,11640,11640,11640,11640,0
20250226,161300,1666921240,11640,11640,11640,11640,0
20250226,161200,1666921240,11640,11640,11640,11640,0
20250226,161100,1666921240,11640,11640,11640,11640,0
20250226,161000,1666921240,11640,11640,11640,11640,0
20250226,160900,1666921240,11640,11640,11640,11640,0
20250226,160800,1666921240,11640,11640,11640,11640,0
20250226,160700,1666921240,11640,11640,11640,11640,0
20250226,160600,1666921240,11640,11640,11640,11640,0
20250226,160500,1666921240,11640,11640,11640,11640,0
20250226,160400,1666921240,11640,11640,11640,11640,0
20250226,160300,1666921240,11640,11640,11640,11640,0
20250226,160200,1666921240,11640,11640,11640,11640,0
20250226,160100,1666921240,11640,11640,11640,11640,0
20250226,160000,1666921240,11640,11640,11640,11640,0
20250226,155900,1666921240,11640,11640,11640,11640,0
20250226,155800,1666921240,11640,11640,11640,11640,0
20250226,155700,1666921240,11640,11640,11640,11640,0
20250226,155600,1666921240,11640,11640,11640,11640,0
20250226,155500,1666921240,11640,11640,11640,11640,0
20250226,155400,1666921240,11640,11640,11640,11640,0
20250226,155300,1666921240,11640,11640,11640,11640,0
20250226,155200,1666921240,11640,11640,11640,11640,0
20250226,155100,1666921240,11640,11640,11640,11640,0
20250226,155000,1666921240,11640,11640,11640,11640,0
20250226,154900,1666921240,11640,11640,11640,11640,1074
20250226,154800,1666921240,11640,11640,11640,11640,0
20250226,154700,1666921240,11640,11640,11640,11640,0
20250226,154600,1666921240,11640,11640,11640,11640,0
20250226,154500,1666921240,11640,11640,11640,11640,0
20250226,154400,1666921240,11640,11640,11640,11640,0
20250226,154300,1666921240,11640,11640,11640,11640,0
20250226,154200,1666921240,11640,11640,11640,11640,0
20250226,154100,1666921240,11640,11640,11640,11640,0
20250226,154000,1666921240,11640,11640,11640,11640,0
20250226,153900,1666921240,11640,11640,11640,11640,0
20250226,153800,1666921240,11640,11640,11640,11640,0
20250226,153700,1666921240,11640,11640,11640,11640,0
20250226,153600,1666921240,11640,11640,11640,11640,0
20250226,153500,1666921240,11640,11640,11640,11640,0
20250226,153400,1666921240,11640,11640,11640,11640,0
20250226,153300,1666921240,11640,11640,11640,11640,0
20250226,153200,1666921240,11640,11640,11640,11640,0
20250226,153100,1666921240,11640,11640,11640,11640,0
20250226,153000,1666921240,11640,11640,11640,11640,1074
20250226,152900,1654419880,11610,11610,11610,11610,0
20250226,152800,1654419880,11610,11610,11610,11610,0
20250226,152700,1654419880,11610,11610,11610,11610,0
20250226,152600,1654419880,11610,11610,11610,11610,0
20250226,152500,1654419880,11610,11610,11610,11610,0
20250226,152400,1654419880,11610,11610,11610,11610,0
20250226,152300,1654419880,11610,11610,11610,11610,0
20250226,152200,1654419880,11610,11610,11610,11610,0
20250226,152100,1654419880,11610,11610,11610,11610,0
20250226,152000,1654419880,11610,11610,11610,11610,0
20250226,151900,1654419880,11610,11610,11610,11610,4
20250226,151800,1654373440,11610,11610,11610,11610,324
20250226,151700,1650611800,11610,11610,11610,11610,0
20250226,151600,1650611800,11610,11630,11630,11610,7
20250226,151500,1650530510,11610,11610,11610,11610,222
20250226,151400,1647953090,11630,11620,11630,11620,2
20250226,151300,1647929840,11610,11610,11610,11610,0
20250226,151200,1647929840,11610,11610,11610,11610,33
20250226,151100,1647546710,11620,11620,11620,11620,0
20250226,151000,1647546710,11620,11620,11620,11620,2
20250226,150900,1647523470,11620,11620,11620,11620,200
20250226,150800,1645199470,11620,11610,11620,11610,4
20250226,150700,1645153020,11620,11620,11620,11620,30
20250226,150600,1644804420,11620,11620,11620,11620,403
20250226,150500,1640121560,11610,11610,11610,11610,1
20250226,150400,1640109950,11610,11610,11610,11610,59
20250226,150300,1639424960,11610,11620,11620,11610,125
20250226,150200,1637972610,11620,11620,11620,11620,0
20250226,150100,1637972610,11620,11620,11620,11620,0
20250226,150000,1637972610,11620,11620,11620,11620,1
20250226,145900,1637960990,11640,11640,11640,11640,0
20250226,145800,1637960990,11640,11640,11640,11640,0
20250226,145700,1637960990,11640,11640,11640,11640,20
20250226,145600,1637728190,11640,11640,11640,11640,0
20250226,145500,1637728190,11640,11630,11650,11630,21
20250226,145400,1637483650,11620,11620,11620,11620,7
20250226,145300,1637402310,11620,11620,11620,11610,150
20250226,145200,1635659320,11620,11620,11620,11620,107
20250226,145100,1634415980,11620,11620,11620,11620,127
20250226,145000,1632940240,11620,11620,11620,11620,101
20250226,144900,1631766620,11620,11620,11620,11620,0
20250226,144800,1631766620,11620,11620,11620,11620,20
20250226,144700,1631534220,11620,11620,11620,11620,0
20250226,144600,1631534220,11620,11610,11620,11610,53
20250226,144500,1630918690,11600,11600,11600,11600,17
20250226,144400,1630721490,11610,11610,11610,11610,20
20250226,144300,1630489290,11610,11610,11610,11590,2012
20250226,144200,1607130460,11620,11620,11620,11620,23
20250226,144100,1606863200,11630,11630,11630,11630,20
20250226,144000,1606630600,11630,11630,11630,11630,0
20250226,143900,1606630600,11630,11630,11630,11630,20
20250226,143800,1606398000,11620,11620,11620,11620,0
20250226,143700,1606398000,11620,11600,11620,11600,86
20250226,143600,1605399040,11600,11600,11600,11600,1
20250226,143500,1605387440,11620,11620,11620,11620,20
20250226,143400,1605155040,11630,11630,11630,11630,0
20250226,143300,1605155040,11630,11630,11630,11630,1
20250226,143200,1605143410,11600,11590,11600,11570,1271
20250226,143100,1590421920,11600,11600,11600,11600,0
20250226,143000,1590421920,11600,11600,11600,11600,20
20250226,142900,1590189920,11600,11590,11600,11590,3
20250226,142800,1590155140,11580,11600,11600,11580,247
20250226,142700,1587294480,11580,11580,11580,11580,7
20250226,142600,1587213420,11600,11600,11600,11600,20
20250226,142500,1586981420,11580,11580,11580,11580,253
20250226,142400,1584051680,11600,11600,11600,11600,0
20250226,142300,1584051680,11600,11600,11600,11600,20
20250226,142200,1583819680,11590,11590,11590,11590,102
20250226,142100,1582637500,11590,11590,11590,11590,470
20250226,142000,1577190200,11590,11590,11590,11590,447
20250226,141900,1572009470,11600,11600,11600,11600,61
20250226,141800,1571301870,11600,11600,11600,11600,99
20250226,141700,1570153470,11610,11620,11620,11610,29
20250226,141600,1569816580,11610,11640,11640,11610,352
20250226,141500,1565724340,11650,11650,11650,11650,0
20250226,141400,1565724340,11650,11650,11650,11650,20
20250226,141300,1565491340,11650,11650,11650,11650,0
20250226,141200,1565491340,11650,11650,11660,11650,437
20250226,141100,1560400210,11650,11650,11650,11640,102
20250226,141000,1559212000,11660,11660,11660,11660,20
20250226,140900,1558978800,11660,11660,11660,11660,0
20250226,140800,1558978800,11660,11660,11660,11660,20
20250226,140700,1558745600,11670,11670,11670,11670,0
20250226,140600,1558745600,11670,11660,11670,11660,41
20250226,140500,1558267420,11660,11660,11660,11660,20
20250226,140400,1558034220,11660,11660,11670,11660,107
20250226,140300,1556785580,11660,11650,11670,11650,23
20250226,140200,1556517220,11650,11650,11650,11650,2
20250226,140100,1556493920,11670,11640,11670,11640,21
20250226,140000,1556249260,11650,11650,11650,11650,0
20250226,135900,1556249260,11650,11620,11650,11620,23
20250226,135800,1555981740,11630,11630,11630,11630,10
20250226,135700,1555865440,11630,11630,11630,11630,0
20250226,135600,1555865440,11630,11630,11630,11630,120
20250226,135500,1554469840,11630,11630,11630,11630,0
20250226,135400,1554469840,11630,11630,11630,11630,20
20250226,135300,1554237240,11630,11630,11630,11630,0
20250226,135200,1554237240,11630,11630,11630,11630,20
20250226,135100,1554004640,11620,11620,11620,11620,0
20250226,135000,1554004640,11620,11620,11620,11620,157
20250226,134900,1552180300,11620,11620,11620,11620,0
20250226,134800,1552180300,11620,11620,11620,11620,10
20250226,134700,1552064100,11620,11620,11620,11620,230
20250226,134600,1549391500,11620,11620,11620,11620,0
20250226,134500,1549391500,11620,11620,11620,11620,20
20250226,134400,1549159100,11620,11620,11620,11620,0
20250226,134300,1549159100,11620,11620,11620,11620,20
20250226,134200,1548926700,11620,11620,11620,11620,0
20250226,134100,1548926700,11620,11610,11620,11610,20
20250226,134000,1548694310,11600,11600,11600,11600,181
20250226,133900,1546594710,11620,11620,11620,11620,1
20250226,133800,1546583090,11620,11620,11620,11620,20
20250226,133700,1546350690,11620,11620,11620,11620,0
20250226,133600,1546350690,11620,11610,11620,11610,315
20250226,133500,1542693340,11630,11630,11630,11630,0
20250226,133400,1542693340,11630,11630,11630,11630,20
20250226,133300,1542460740,11620,11620,11620,11620,0
20250226,133200,1542460740,11620,11620,11630,11620,22
20250226,133100,1542204980,11630,11630,11630,11630,0
20250226,133000,1542204980,11630,11630,11630,11630,0
20250226,132900,1542204980,11630,11620,11630,11620,20
20250226,132800,1541972480,11620,11620,11620,11620,1
20250226,132700,1541960860,11620,11610,11620,11610,58
20250226,132600,1541287280,11610,11610,11610,11610,6
20250226,132500,1541217620,11610,11620,11630,11610,69
20250226,132400,1540416240,11620,11620,11620,11620,0
20250226,132300,1540416240,11620,11620,11620,11620,20
20250226,132200,1540183840,11620,11620,11620,11620,1
20250226,132100,1540172220,11630,11630,11630,11630,1
20250226,132000,1540160590,11620,11640,11670,11620,260
20250226,131900,1537136030,11670,11670,11670,11670,0
20250226,131800,1537136030,11670,11640,11670,11640,20
20250226,131700,1536902660,11670,11670,11670,11670,0
20250226,131600,1536902660,11670,11640,11670,11640,20
20250226,131500,1536669290,11610,11610,11610,11610,173
20250226,131400,1534660760,11630,11630,11670,11610,212
20250226,131300,1532194460,11670,11670,11670,11670,0
20250226,131200,1532194460,11670,11670,11670,11670,0
20250226,131100,1532194460,11670,11630,11670,11630,20
20250226,131000,1531961100,11670,11670,11670,11670,0
20250226,130900,1531961100,11670,11630,11670,11630,20
20250226,130800,1531728280,11650,11650,11650,11650,0
20250226,130700,1531728280,11650,11610,11650,11610,100
20250226,130600,1530564480,11610,11610,11610,11610,1
20250226,130500,1530552870,11650,11610,11650,11610,20
20250226,130400,1530319950,11580,11580,11580,11580,0
20250226,130300,1530319950,11580,11580,11580,11580,155
20250226,130200,1528525050,11570,11570,11570,11570,26
20250226,130100,1528224230,11580,11570,11580,11560,2619
20250226,130000,1497905830,11570,11570,11580,11570,436
20250226,125900,1492861110,11580,11610,11610,11580,252
20250226,125800,1489938330,11610,11620,11630,11610,53
20250226,125700,1489322540,11630,11640,11650,11620,35
20250226,125600,1488915430,11650,11650,11660,11640,324
20250226,125500,1485143040,11650,11660,11670,11650,120
20250226,125400,1483744050,11670,11540,11670,11540,5316
20250226,125300,1422077130,11540,11660,11660,11540,2800
20250226,125200,1389663150,11650,11690,11690,11650,620
20250226,125100,1382438820,11700,11710,11710,11690,48
20250226,125000,1381877440,11690,11660,11690,11660,65
20250226,124900,1381117630,11660,11710,11710,11660,1251
20250226,124800,1366515740,11700,11670,11700,11670,1329
20250226,124700,1350978500,11680,11690,11690,11680,289
20250226,124600,1347602280,11690,11700,11700,11690,177
20250226,124500,1345532730,11690,11680,11690,11680,127
20250226,124400,1344048120,11690,11690,11690,11680,452
20250226,124300,1338765530,11700,11700,11700,11700,45
20250226,124200,1338239030,11690,11690,11690,11690,157
20250226,124100,1336403700,11690,11690,11690,11680,62
20250226,124000,1335679220,11690,11690,11690,11690,91
20250226,123900,1334615430,11690,11680,11690,11680,48
20250226,123800,1334054540,11680,11650,11680,11650,114
20250226,123700,1332725210,11660,11670,11670,11660,47
20250226,123600,1332176830,11670,11660,11670,11660,100
20250226,123500,1331009840,11670,11670,11670,11670,45
20250226,123400,1330484690,11670,11670,11670,11670,91
20250226,123300,1329422720,11660,11680,11680,11660,48
20250226,123200,1328862120,11670,11660,11670,11660,41
20250226,123100,1328383770,11660,11700,11700,11660,614
20250226,123000,1321217060,11690,11680,11690,11680,2
20250226,122900,1321193690,11690,11700,11700,11690,178
20250226,122800,1319112060,11690,11700,11700,11690,47
20250226,122700,1318562290,11700,11700,11700,11690,97
20250226,122600,1317427620,11700,11690,11700,11690,37
20250226,122500,1316994740,11700,11690,11710,11690,62
20250226,122400,1316269040,11700,11710,11710,11690,83
20250226,122300,1315297930,11710,11710,11710,11700,59
20250226,122200,1314607280,11710,11700,11710,11700,95
20250226,122100,1313495480,11690,11690,11690,11690,556
20250226,122000,1306995840,11690,11700,11700,11660,310
20250226,121900,1303373310,11700,11700,11700,11700,46
20250226,121800,1302835110,11700,11700,11700,11700,227
20250226,121700,1300179210,11700,11690,11700,11690,41
20250226,121600,1299699520,11700,11690,11700,11690,50
20250226,121500,1299114810,11690,11690,11690,11690,75
20250226,121400,1298238060,11690,11680,11690,11680,64
20250226,121300,1297490220,11650,11680,11680,11650,198
20250226,121200,1295180750,11680,11690,11690,11680,344
20250226,121100,1291159450,11720,11720,11740,11690,117
20250226,121000,1289788100,11720,11720,11720,11720,76
20250226,120900,1288897380,11730,11730,11730,11690,271
20250226,120800,1285726870,11740,11730,11740,11710,125
20250226,120700,1284261880,11730,11760,11770,11730,3801
20250226,120600,1239624800,11760,11740,11760,11740,204
20250226,120500,1237226270,11740,11740,11760,11740,2176
20250226,120400,1211661030,11730,11730,11730,11720,222
20250226,120300,1209057030,11720,11720,11730,11720,31
20250226,120200,1208693670,11720,11720,11730,11720,116
20250226,120100,1207334140,11720,11720,11720,11710,79
20250226,120000,1206408940,11710,11690,11720,11690,995
20250226,115900,1194759040,11690,11700,11700,11680,80
20250226,115800,1193823800,11680,11700,11710,11680,1780
20250226,115700,1173007450,11700,11680,11700,11680,412
20250226,115600,1168189720,11680,11670,11680,11670,1364
20250226,115500,1152258770,11670,11670,11670,11660,338
20250226,115400,1148315310,11660,11660,11670,11660,191
20250226,115300,1146088160,11660,11650,11660,11640,554
20250226,115200,1139635090,11650,11670,11670,11650,347
20250226,115100,1135588890,11670,11670,11670,11660,41
20250226,115000,1135110490,11660,11660,11660,11650,382
20250226,114900,1130657050,11660,11650,11660,11650,242
20250226,114800,1127837360,11650,11620,11650,11620,648
20250226,114700,1120292140,11630,11630,11630,11630,61
20250226,114600,1119582710,11630,11630,11630,11630,222
20250226,114500,1117000850,11630,11630,11630,11620,71
20250226,114400,1116175210,11630,11620,11630,11620,87
20250226,114300,1115163790,11620,11620,11620,11620,37
20250226,114200,1114733850,11610,11570,11610,11570,458
20250226,114100,1109420450,11590,11580,11590,11580,56
20250226,114000,1108771850,11580,11580,11580,11580,99
20250226,113900,1107625430,11580,11580,11590,11580,56
20250226,113800,1106976750,11580,11580,11580,11570,283
20250226,113700,1103701610,11580,11590,11600,11580,138
20250226,113600,1102102000,11590,11590,11590,11590,121
20250226,113500,1100699610,11590,11580,11590,11580,76
20250226,113400,1099819030,11570,11570,11570,11570,879
20250226,113300,1089649000,11570,11570,11570,11570,76
20250226,113200,1088769680,11570,11570,11570,11560,115
20250226,113100,1087439470,11560,11560,11570,11560,146
20250226,113000,1085751410,11570,11560,11570,11560,68
20250226,112900,1084964790,11570,11560,11570,11550,177
20250226,112800,1082918440,11560,11550,11560,11540,107
20250226,112700,1081682300,11550,11560,11560,11480,1485
20250226,112600,1064571810,11560,11550,11560,11530,147
20250226,112500,1062875250,11550,11530,11550,11530,97
20250226,112400,1061756060,11550,11540,11570,11530,346
20250226,112300,1057764200,11540,11560,11560,11540,85
20250226,112200,1056781740,11560,11560,11570,11560,85
20250226,112100,1055799130,11560,11610,11610,11560,807
20250226,112000,1046445130,11600,11570,11600,11570,659
20250226,111900,1038808380,11560,11550,11560,11540,683
20250226,111800,1030918110,11540,11540,11540,11540,96
20250226,111700,1029810270,11540,11540,11540,11530,705
20250226,111600,1021680370,11530,11530,11540,11530,1094
20250226,111500,1009056700,11520,11480,11530,11480,2267
20250226,111400,982983920,11480,11480,11480,11480,168
20250226,111300,981055280,11480,11480,11480,11480,66
20250226,111200,980297600,11470,11470,11480,11470,15
20250226,111100,980125540,11470,11470,11480,11470,118
20250226,111000,978771000,11470,11470,11470,11470,4
20250226,110900,978725120,11480,11470,11480,11470,36
20250226,110800,978311860,11470,11460,11470,11460,19
20250226,110700,978093980,11460,11460,11470,11460,55
20250226,110600,977463160,11460,11450,11460,11450,52
20250226,110500,976867260,11450,11450,11450,11450,93
20250226,110400,975802410,11430,11430,11430,11430,0
20250226,110300,975802410,11430,11430,11430,11430,0
20250226,110200,975802410,11430,11430,11430,11430,440
20250226,110100,970773210,11410,11410,11420,11410,1355
20250226,110000,955312250,11410,11410,11410,11410,30
20250226,105900,954969950,11420,11410,11420,11410,5
20250226,105800,954912890,11410,11410,11410,11410,38
20250226,105700,954479310,11410,11420,11420,11410,473
20250226,105600,949081370,11440,11420,11440,11420,123
20250226,105500,947676690,11420,11420,11420,11420,0
20250226,105400,947676690,11420,11420,11450,11420,189
20250226,105300,945517280,11410,11410,11410,11410,0
20250226,105200,945517280,11410,11410,11410,11410,439
20250226,105100,940508290,11390,11390,11390,11390,100
20250226,105000,939369290,11410,11410,11410,11410,1132
20250226,104900,926453170,11420,11420,11420,11410,7035
20250226,104800,846180530,11450,11430,11450,11430,60
20250226,104700,845494710,11430,11430,11430,11430,0
20250226,104600,845494710,11430,11430,11430,11430,369
20250226,104500,841277040,11440,11440,11440,11440,0
20250226,104400,841277040,11440,11440,11440,11440,0
20250226,104300,841277040,11440,11450,11450,11440,154
20250226,104200,839514240,11460,11460,11460,11460,0
20250226,104100,839514240,11460,11460,11460,11460,5
20250226,104000,839456940,11460,11460,11460,11460,1
20250226,103900,839445480,11470,11470,11470,11470,20
20250226,103800,839216080,11460,11460,11460,11450,26
20250226,103700,838918160,11450,11420,11470,11420,1784
20250226,103600,818495710,11410,11440,11440,11400,67
20250226,103500,817731550,11410,11390,11420,11380,1412
20250226,103400,801650130,11390,11400,11400,11390,209
20250226,103300,799268660,11400,11400,11410,11400,1934
20250226,103200,777215470,11400,11400,11400,11400,157
20250226,103100,775425670,11400,11440,11440,11400,1305
20250226,103000,760546540,11440,11430,11440,11430,151
20250226,102900,758820590,11430,11430,11430,11420,129
20250226,102800,757346130,11430,11410,11430,11400,1358
20250226,102700,741847270,11410,11360,11410,11360,1260
20250226,102600,727508520,11370,11390,11390,11370,393
20250226,102500,723037140,11380,11380,11380,11380,0
20250226,102400,723037140,11380,11390,11390,11380,324
20250226,102300,719349810,11390,11390,11390,11390,25
20250226,102200,719065060,11390,11390,11390,11390,113
20250226,102100,717777990,11390,11390,11390,11390,27
20250226,102000,717470460,11390,11390,11390,11390,50
20250226,101900,716900960,11390,11390,11390,11390,13
20250226,101800,716752890,11380,11400,11400,11370,1155
20250226,101700,703615090,11410,11410,11410,11410,25
20250226,101600,703329840,11410,11410,11410,11410,82
20250226,101500,702394220,11410,11420,11420,11410,65
20250226,101400,701652440,11420,11420,11420,11420,37
20250226,101300,701229900,11420,11420,11420,11420,14
20250226,101200,701070020,11420,11400,11420,11400,29
20250226,101100,700738890,11420,11390,11420,11390,27
20250226,101000,700431090,11400,11380,11400,11370,791
20250226,100900,691433220,11400,11400,11400,11400,25
20250226,100800,691148220,11400,11430,11430,11400,517
20250226,100700,685240810,11430,11420,11430,11420,426
20250226,100600,680371650,11410,11410,11410,11410,30
20250226,100500,680029350,11410,11420,11430,11410,40
20250226,100400,679572440,11430,11420,11430,11420,413
20250226,100300,674855840,11420,11420,11420,11410,58
20250226,100200,674193500,11410,11410,11410,11410,1
20250226,100100,674182090,11400,11400,11400,11400,126
20250226,100000,672745690,11380,11380,11380,11380,1
20250226,095900,672734310,11400,11400,11400,11400,18
20250226,095800,672529110,11400,11400,11400,11400,66
20250226,095700,671776710,11400,11390,11400,11380,1703
20250226,095600,652379740,11390,11380,11390,11380,85
20250226,095500,651412320,11380,11330,11380,11330,339
20250226,095400,647568670,11320,11300,11320,11300,679
20250226,095300,639892710,11300,11300,11300,11300,311
20250226,095200,636378410,11300,11320,11320,11300,393
20250226,095100,631935150,11320,11320,11320,11320,12
20250226,095000,631799310,11320,11370,11400,11320,1845
20250226,094900,610860370,11370,11360,11370,11350,259
20250226,094800,607918270,11350,11370,11370,11350,174
20250226,094700,605941360,11370,11370,11370,11370,82
20250226,094600,605009020,11370,11340,11370,11340,91
20250226,094500,603975800,11330,11310,11350,11310,308
20250226,094400,600488850,11300,11310,11320,11300,409
20250226,094300,595863470,11320,11370,11370,11310,792
20250226,094200,586885120,11360,11380,11390,11350,375
20250226,094100,582619540,11370,11420,11420,11350,1098
20250226,094000,570126170,11410,11440,11440,11410,187
20250226,093900,567988890,11430,11410,11440,11410,205
20250226,093800,565646520,11410,11370,11440,11320,995
20250226,093700,554357550,11370,11390,11390,11350,686
20250226,093600,546560500,11380,11380,11410,11380,1524
20250226,093500,529199760,11400,11410,11410,11330,3166
20250226,093400,493206380,11410,11410,11420,11410,227
20250226,093300,490614300,11410,11410,11420,11410,438
20250226,093200,485615440,11420,11460,11470,11420,1041
20250226,093100,473710300,11460,11460,11470,11460,162
20250226,093000,471853420,11470,11440,11490,11430,539
20250226,092900,465682550,11430,11480,11480,11420,1321
20250226,092800,450566200,11490,11520,11520,11490,350
20250226,092700,446537540,11520,11520,11520,11510,343
20250226,092600,442586240,11520,11510,11530,11500,490
20250226,092500,436947430,11500,11510,11510,11500,271
20250226,092400,433829320,11510,11510,11540,11480,1591
20250226,092300,415513200,11510,11460,11510,11450,3036
20250226,092200,380686030,11450,11440,11450,11430,88
20250226,092100,379679060,11440,11440,11450,11430,223
20250226,092000,377127600,11440,11460,11460,11440,131
20250226,091900,375628520,11460,11470,11470,11440,4139
20250226,091800,328172420,11470,11430,11490,11420,682
20250226,091700,320352200,11450,11420,11480,11420,2223
20250226,091600,294927990,11420,11340,11420,11340,3658
20250226,091500,253299810,11340,11330,11350,11330,117
20250226,091400,251972540,11340,11310,11340,11310,224
20250226,091300,249434700,11300,11270,11300,11270,1170
20250226,091200,236244930,11280,11240,11340,11240,953
20250226,091100,225510470,11250,11300,11340,11250,2922
20250226,091000,192544650,11270,11300,11350,11260,1342
20250226,090900,177397720,11280,11370,11370,11270,1495
20250226,090800,160490580,11350,11300,11350,11300,454
20250226,090700,155345300,11310,11250,11310,11250,1583
20250226,090600,137502620,11230,11200,11250,11200,1477
20250226,090500,120932290,11200,11160,11220,11160,2863
20250226,090400,88882680,11160,11150,11170,11130,1899
20250226,090300,67698310,11150,11180,11180,11140,1177
20250226,090200,54560910,11180,11120,11180,11110,1461
20250226,090100,38288930,11120,11120,11120,11110,1741
20250226,090000,18935500,11110,11110,11130,11110,1704