KissMeData/037030/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,192300,98608740,2525,2525,2525,2525,814
20250226,192200,98608740,2525,2525,2525,2525,0
20250226,192100,98608740,2525,2525,2525,2525,0
20250226,192000,98608740,2525,2525,2525,2525,0
20250226,191900,98608740,2525,2525,2525,2525,0
20250226,191800,98608740,2525,2525,2525,2525,0
20250226,191700,98608740,2525,2525,2525,2525,0
20250226,191600,98608740,2525,2525,2525,2525,0
20250226,191500,98608740,2525,2525,2525,2525,0
20250226,191400,98608740,2525,2525,2525,2525,0
20250226,191300,98608740,2525,2525,2525,2525,0
20250226,191200,98608740,2525,2525,2525,2525,0
20250226,191100,98608740,2525,2525,2525,2525,0
20250226,191000,98608740,2525,2525,2525,2525,0
20250226,190900,98608740,2525,2525,2525,2525,0
20250226,190800,98608740,2525,2525,2525,2525,0
20250226,190700,98608740,2525,2525,2525,2525,0
20250226,190600,98608740,2525,2525,2525,2525,0
20250226,190500,98608740,2525,2525,2525,2525,0
20250226,190400,98608740,2525,2525,2525,2525,0
20250226,190300,98608740,2525,2525,2525,2525,0
20250226,190200,98608740,2525,2525,2525,2525,0
20250226,190100,98608740,2525,2525,2525,2525,0
20250226,190000,98608740,2525,2525,2525,2525,0
20250226,185900,98608740,2525,2525,2525,2525,0
20250226,185800,98608740,2525,2525,2525,2525,0
20250226,185700,98608740,2525,2525,2525,2525,0
20250226,185600,98608740,2525,2525,2525,2525,0
20250226,185500,98608740,2525,2525,2525,2525,0
20250226,185400,98608740,2525,2525,2525,2525,0
20250226,185300,98608740,2525,2525,2525,2525,814
20250226,185200,98608740,2525,2525,2525,2525,0
20250226,185100,98608740,2525,2525,2525,2525,0
20250226,185000,98608740,2525,2525,2525,2525,0
20250226,184900,98608740,2525,2525,2525,2525,0
20250226,184800,98608740,2525,2525,2525,2525,0
20250226,184700,98608740,2525,2525,2525,2525,0
20250226,184600,98608740,2525,2525,2525,2525,0
20250226,184500,98608740,2525,2525,2525,2525,0
20250226,184400,98608740,2525,2525,2525,2525,0
20250226,184300,98608740,2525,2525,2525,2525,0
20250226,184200,98608740,2525,2525,2525,2525,0
20250226,184100,98608740,2525,2525,2525,2525,0
20250226,184000,98608740,2525,2525,2525,2525,0
20250226,183900,98608740,2525,2525,2525,2525,0
20250226,183800,98608740,2525,2525,2525,2525,0
20250226,183700,98608740,2525,2525,2525,2525,0
20250226,183600,98608740,2525,2525,2525,2525,0
20250226,183500,98608740,2525,2525,2525,2525,0
20250226,183400,98608740,2525,2525,2525,2525,0
20250226,183300,98608740,2525,2525,2525,2525,0
20250226,183200,98608740,2525,2525,2525,2525,0
20250226,183100,98608740,2525,2525,2525,2525,0
20250226,183000,98608740,2525,2525,2525,2525,0
20250226,182900,98608740,2525,2525,2525,2525,0
20250226,182800,98608740,2525,2525,2525,2525,0
20250226,182700,98608740,2525,2525,2525,2525,0
20250226,182600,98608740,2525,2525,2525,2525,0
20250226,182500,98608740,2525,2525,2525,2525,0
20250226,182400,98608740,2525,2525,2525,2525,0
20250226,182300,98608740,2525,2525,2525,2525,814
20250226,182200,98608740,2525,2525,2525,2525,0
20250226,182100,98608740,2525,2525,2525,2525,0
20250226,182000,98608740,2525,2525,2525,2525,0
20250226,181900,98608740,2525,2525,2525,2525,0
20250226,181800,98608740,2525,2525,2525,2525,0
20250226,181700,98608740,2525,2525,2525,2525,0
20250226,181600,98608740,2525,2525,2525,2525,0
20250226,181500,98608740,2525,2525,2525,2525,0
20250226,181400,98608740,2525,2525,2525,2525,0
20250226,181300,98608740,2525,2525,2525,2525,0
20250226,181200,98608740,2525,2525,2525,2525,0
20250226,181100,98608740,2525,2525,2525,2525,0
20250226,181000,98608740,2525,2525,2525,2525,0
20250226,180900,98608740,2525,2525,2525,2525,0
20250226,180800,98608740,2525,2525,2525,2525,0
20250226,180700,98608740,2525,2525,2525,2525,0
20250226,180600,98608740,2525,2525,2525,2525,0
20250226,180500,98608740,2525,2525,2525,2525,0
20250226,180400,98608740,2525,2525,2525,2525,0
20250226,180300,98608740,2525,2525,2525,2525,0
20250226,180200,98608740,2525,2525,2525,2525,0
20250226,180100,98608740,2525,2525,2525,2525,0
20250226,180000,98608740,2525,2525,2525,2525,0
20250226,175900,98608740,2525,2525,2525,2525,0
20250226,175800,98608740,2525,2525,2525,2525,0
20250226,175700,98608740,2525,2525,2525,2525,0
20250226,175600,98608740,2525,2525,2525,2525,0
20250226,175500,98608740,2525,2525,2525,2525,0
20250226,175400,98608740,2525,2525,2525,2525,0
20250226,175300,98608740,2525,2525,2525,2525,814
20250226,175200,98608740,2525,2525,2525,2525,0
20250226,175100,98608740,2525,2525,2525,2525,0
20250226,175000,98608740,2525,2525,2525,2525,0
20250226,174900,98608740,2525,2525,2525,2525,0
20250226,174800,98608740,2525,2525,2525,2525,0
20250226,174700,98608740,2525,2525,2525,2525,0
20250226,174600,98608740,2525,2525,2525,2525,0
20250226,174500,98608740,2525,2525,2525,2525,0
20250226,174400,98608740,2525,2525,2525,2525,0
20250226,174300,98608740,2525,2525,2525,2525,0
20250226,174200,98608740,2525,2525,2525,2525,0
20250226,174100,98608740,2525,2525,2525,2525,0
20250226,174000,98608740,2525,2525,2525,2525,0
20250226,173900,98608740,2525,2525,2525,2525,0
20250226,173800,98608740,2525,2525,2525,2525,0
20250226,173700,98608740,2525,2525,2525,2525,0
20250226,173600,98608740,2525,2525,2525,2525,0
20250226,173500,98608740,2525,2525,2525,2525,0
20250226,173400,98608740,2525,2525,2525,2525,0
20250226,173300,98608740,2525,2525,2525,2525,0
20250226,173200,98608740,2525,2525,2525,2525,0
20250226,173100,98608740,2525,2525,2525,2525,0
20250226,173000,98608740,2525,2525,2525,2525,0
20250226,172900,98608740,2525,2525,2525,2525,0
20250226,172800,98608740,2525,2525,2525,2525,0
20250226,172700,98608740,2525,2525,2525,2525,0
20250226,172600,98608740,2525,2525,2525,2525,0
20250226,172500,98608740,2525,2525,2525,2525,0
20250226,172400,98608740,2525,2525,2525,2525,0
20250226,172300,98608740,2525,2525,2525,2525,814
20250226,172200,98608740,2525,2525,2525,2525,0
20250226,172100,98608740,2525,2525,2525,2525,0
20250226,172000,98608740,2525,2525,2525,2525,0
20250226,171900,98608740,2525,2525,2525,2525,0
20250226,171800,98608740,2525,2525,2525,2525,0
20250226,171700,98608740,2525,2525,2525,2525,0
20250226,171600,98608740,2525,2525,2525,2525,0
20250226,171500,98608740,2525,2525,2525,2525,0
20250226,171400,98608740,2525,2525,2525,2525,0
20250226,171300,98608740,2525,2525,2525,2525,0
20250226,171200,98608740,2525,2525,2525,2525,0
20250226,171100,98608740,2525,2525,2525,2525,0
20250226,171000,98608740,2525,2525,2525,2525,0
20250226,170900,98608740,2525,2525,2525,2525,0
20250226,170800,98608740,2525,2525,2525,2525,0
20250226,170700,98608740,2525,2525,2525,2525,0
20250226,170600,98608740,2525,2525,2525,2525,0
20250226,170500,98608740,2525,2525,2525,2525,0
20250226,170400,98608740,2525,2525,2525,2525,0
20250226,170300,98608740,2525,2525,2525,2525,0
20250226,170200,98608740,2525,2525,2525,2525,0
20250226,170100,98608740,2525,2525,2525,2525,0
20250226,170000,98608740,2525,2525,2525,2525,0
20250226,165900,98608740,2525,2525,2525,2525,0
20250226,165800,98608740,2525,2525,2525,2525,0
20250226,165700,98608740,2525,2525,2525,2525,0
20250226,165600,98608740,2525,2525,2525,2525,0
20250226,165500,98608740,2525,2525,2525,2525,0
20250226,165400,98608740,2525,2525,2525,2525,0
20250226,165300,98608740,2525,2525,2525,2525,814
20250226,165200,98608740,2525,2525,2525,2525,0
20250226,165100,98608740,2525,2525,2525,2525,0
20250226,165000,98608740,2525,2525,2525,2525,0
20250226,164900,98608740,2525,2525,2525,2525,0
20250226,164800,98608740,2525,2525,2525,2525,0
20250226,164700,98608740,2525,2525,2525,2525,0
20250226,164600,98608740,2525,2525,2525,2525,0
20250226,164500,98608740,2525,2525,2525,2525,0
20250226,164400,98608740,2525,2525,2525,2525,0
20250226,164300,98608740,2525,2525,2525,2525,0
20250226,164200,98608740,2525,2525,2525,2525,0
20250226,164100,98608740,2525,2525,2525,2525,0
20250226,164000,98608740,2525,2525,2525,2525,0
20250226,163900,98608740,2525,2525,2525,2525,0
20250226,163800,98608740,2525,2525,2525,2525,0
20250226,163700,98608740,2525,2525,2525,2525,0
20250226,163600,98608740,2525,2525,2525,2525,0
20250226,163500,98608740,2525,2525,2525,2525,0
20250226,163400,98608740,2525,2525,2525,2525,0
20250226,163300,98608740,2525,2525,2525,2525,0
20250226,163200,98608740,2525,2525,2525,2525,0
20250226,163100,98608740,2525,2525,2525,2525,0
20250226,163000,98608740,2525,2525,2525,2525,0
20250226,162900,98608740,2525,2525,2525,2525,0
20250226,162800,98608740,2525,2525,2525,2525,0
20250226,162700,98608740,2525,2525,2525,2525,0
20250226,162600,98608740,2525,2525,2525,2525,0
20250226,162500,98608740,2525,2525,2525,2525,0
20250226,162400,98608740,2525,2525,2525,2525,0
20250226,162300,98608740,2525,2525,2525,2525,814
20250226,162200,98608740,2525,2525,2525,2525,0
20250226,162100,98608740,2525,2525,2525,2525,0
20250226,162000,98608740,2525,2525,2525,2525,0
20250226,161900,98608740,2525,2525,2525,2525,0
20250226,161800,98608740,2525,2525,2525,2525,0
20250226,161700,98608740,2525,2525,2525,2525,0
20250226,161600,98608740,2525,2525,2525,2525,0
20250226,161500,98608740,2525,2525,2525,2525,0
20250226,161400,98608740,2525,2525,2525,2525,0
20250226,161300,98608740,2525,2525,2525,2525,0
20250226,161200,98608740,2525,2525,2525,2525,0
20250226,161100,98608740,2525,2525,2525,2525,0
20250226,161000,98608740,2525,2525,2525,2525,0
20250226,160900,98608740,2525,2525,2525,2525,0
20250226,160800,98608740,2525,2525,2525,2525,0
20250226,160700,98608740,2525,2525,2525,2525,0
20250226,160600,98608740,2525,2525,2525,2525,0
20250226,160500,98608740,2525,2525,2525,2525,0
20250226,160400,98608740,2525,2525,2525,2525,0
20250226,160300,98608740,2525,2525,2525,2525,0
20250226,160200,98608740,2525,2525,2525,2525,0
20250226,160100,98608740,2525,2525,2525,2525,0
20250226,160000,98608740,2525,2525,2525,2525,0
20250226,155900,98608740,2525,2525,2525,2525,0
20250226,155800,98608740,2525,2525,2525,2525,0
20250226,155700,98608740,2525,2525,2525,2525,0
20250226,155600,98608740,2525,2525,2525,2525,0
20250226,155500,98608740,2525,2525,2525,2525,0
20250226,155400,98608740,2525,2525,2525,2525,0
20250226,155300,98608740,2525,2525,2525,2525,814
20250226,155200,98608740,2525,2525,2525,2525,0
20250226,155100,98608740,2525,2525,2525,2525,0
20250226,155000,98608740,2525,2525,2525,2525,0
20250226,154900,98608740,2525,2525,2525,2525,0
20250226,154800,98608740,2525,2525,2525,2525,0
20250226,154700,98608740,2525,2525,2525,2525,0
20250226,154600,98608740,2525,2525,2525,2525,0
20250226,154500,98608740,2525,2525,2525,2525,0
20250226,154400,98608740,2525,2525,2525,2525,0
20250226,154300,98608740,2525,2525,2525,2525,0
20250226,154200,98608740,2525,2525,2525,2525,0
20250226,154100,98608740,2525,2525,2525,2525,0
20250226,154000,98608740,2525,2525,2525,2525,0
20250226,153900,98608740,2525,2525,2525,2525,0
20250226,153800,98608740,2525,2525,2525,2525,0
20250226,153700,98608740,2525,2525,2525,2525,0
20250226,153600,98608740,2525,2525,2525,2525,0
20250226,153500,98608740,2525,2525,2525,2525,0
20250226,153400,98608740,2525,2525,2525,2525,0
20250226,153300,98608740,2525,2525,2525,2525,0
20250226,153200,98608740,2525,2525,2525,2525,0
20250226,153100,98608740,2525,2525,2525,2525,0
20250226,153000,98608740,2525,2525,2525,2525,814
20250226,152900,96553390,2525,2525,2525,2525,0
20250226,152800,96553390,2525,2525,2525,2525,0
20250226,152700,96553390,2525,2525,2525,2525,0
20250226,152600,96553390,2525,2525,2525,2525,0
20250226,152500,96553390,2525,2525,2525,2525,0
20250226,152400,96553390,2525,2525,2525,2525,0
20250226,152300,96553390,2525,2525,2525,2525,0
20250226,152200,96553390,2525,2525,2525,2525,0
20250226,152100,96553390,2525,2525,2525,2525,0
20250226,152000,96553390,2525,2525,2525,2525,0
20250226,151900,96553390,2525,2525,2525,2525,0
20250226,151800,96553390,2525,2525,2525,2525,0
20250226,151700,96553390,2525,2525,2525,2525,0
20250226,151600,96553390,2525,2525,2525,2525,0
20250226,151500,96553390,2525,2520,2525,2520,14
20250226,151400,96518100,2525,2525,2525,2525,1
20250226,151300,96515575,2515,2515,2515,2515,0
20250226,151200,96515575,2515,2525,2525,2515,101
20250226,151100,96261550,2520,2520,2520,2520,100
20250226,151000,96009550,2525,2525,2525,2525,35
20250226,150900,95921175,2525,2525,2525,2525,0
20250226,150800,95921175,2525,2525,2525,2525,0
20250226,150700,95921175,2525,2515,2525,2515,101
20250226,150600,95667150,2525,2525,2525,2525,50
20250226,150500,95540900,2525,2525,2525,2525,2
20250226,150400,95535850,2520,2520,2520,2520,0
20250226,150300,95535850,2520,2520,2520,2520,0
20250226,150200,95535850,2520,2520,2520,2520,0
20250226,150100,95535850,2520,2520,2520,2520,8
20250226,150000,95515690,2520,2525,2525,2520,200
20250226,145900,95011190,2515,2515,2515,2515,0
20250226,145800,95011190,2515,2515,2515,2515,0
20250226,145700,95011190,2515,2515,2515,2515,0
20250226,145600,95011190,2515,2515,2515,2515,0
20250226,145500,95011190,2515,2515,2515,2515,30
20250226,145400,94935740,2520,2520,2520,2520,0
20250226,145300,94935740,2520,2520,2520,2520,87
20250226,145200,94716500,2520,2520,2520,2520,4
20250226,145100,94706420,2520,2520,2520,2520,0
20250226,145000,94706420,2520,2520,2520,2520,9
20250226,144900,94683740,2525,2525,2525,2525,1
20250226,144800,94681215,2525,2525,2525,2525,0
20250226,144700,94681215,2525,2525,2525,2525,0
20250226,144600,94681215,2525,2525,2525,2525,0
20250226,144500,94681215,2525,2525,2525,2525,0
20250226,144400,94681215,2525,2525,2525,2525,0
20250226,144300,94681215,2525,2525,2525,2525,0
20250226,144200,94681215,2525,2525,2525,2525,0
20250226,144100,94681215,2525,2525,2525,2525,0
20250226,144000,94681215,2525,2525,2525,2525,0
20250226,143900,94681215,2525,2525,2525,2525,0
20250226,143800,94681215,2525,2525,2525,2525,0
20250226,143700,94681215,2525,2525,2525,2525,0
20250226,143600,94681215,2525,2525,2525,2525,0
20250226,143500,94681215,2525,2525,2525,2525,0
20250226,143400,94681215,2525,2525,2525,2525,0
20250226,143300,94681215,2525,2525,2525,2525,0
20250226,143200,94681215,2525,2525,2525,2525,0
20250226,143100,94681215,2525,2525,2525,2525,0
20250226,143000,94681215,2525,2525,2525,2525,1
20250226,142900,94678690,2525,2525,2525,2525,0
20250226,142800,94678690,2525,2525,2525,2525,1
20250226,142700,94676165,2520,2520,2520,2520,501
20250226,142600,93413645,2525,2525,2525,2525,0
20250226,142500,93413645,2525,2525,2525,2525,0
20250226,142400,93413645,2525,2525,2525,2525,0
20250226,142300,93413645,2525,2525,2525,2525,0
20250226,142200,93413645,2525,2525,2525,2525,0
20250226,142100,93413645,2525,2525,2525,2525,0
20250226,142000,93413645,2525,2525,2525,2525,0
20250226,141900,93413645,2525,2525,2525,2525,0
20250226,141800,93413645,2525,2525,2525,2525,13
20250226,141700,93380820,2520,2525,2525,2520,301
20250226,141600,92620800,2530,2530,2530,2530,0
20250226,141500,92620800,2530,2525,2530,2525,24
20250226,141400,92560190,2525,2525,2525,2525,0
20250226,141300,92560190,2525,2525,2525,2525,0
20250226,141200,92560190,2525,2525,2525,2525,0
20250226,141100,92560190,2525,2525,2525,2525,0
20250226,141000,92560190,2525,2525,2525,2525,0
20250226,140900,92560190,2525,2525,2525,2525,339
20250226,140800,91704215,2530,2530,2530,2530,1200
20250226,140700,88668215,2535,2535,2535,2535,0
20250226,140600,88668215,2535,2535,2535,2535,0
20250226,140500,88668215,2535,2520,2535,2520,3000
20250226,140400,81077505,2520,2520,2520,2520,0
20250226,140300,81077505,2520,2520,2520,2520,0
20250226,140200,81077505,2520,2520,2520,2520,0
20250226,140100,81077505,2520,2520,2520,2520,0
20250226,140000,81077505,2520,2520,2520,2520,0
20250226,135900,81077505,2520,2520,2520,2520,0
20250226,135800,81077505,2520,2520,2520,2520,38
20250226,135700,80981745,2520,2520,2520,2520,0
20250226,135600,80981745,2520,2520,2520,2520,0
20250226,135500,80981745,2520,2520,2520,2520,0
20250226,135400,80981745,2520,2520,2520,2520,0
20250226,135300,80981745,2520,2520,2520,2520,0
20250226,135200,80981745,2520,2520,2520,2520,0
20250226,135100,80981745,2520,2515,2520,2515,20
20250226,135000,80931440,2515,2515,2515,2515,76
20250226,134900,80740300,2515,2515,2515,2515,0
20250226,134800,80740300,2515,2515,2515,2515,0
20250226,134700,80740300,2515,2515,2515,2515,1
20250226,134600,80737785,2520,2520,2520,2520,21
20250226,134500,80684865,2515,2515,2515,2515,1
20250226,134400,80682350,2510,2510,2510,2510,44
20250226,134300,80571910,2510,2510,2510,2510,0
20250226,134200,80571910,2510,2510,2510,2510,0
20250226,134100,80571910,2510,2510,2510,2510,9
20250226,134000,80549320,2515,2515,2515,2515,0
20250226,133900,80549320,2515,2515,2515,2515,0
20250226,133800,80549320,2515,2515,2515,2515,0
20250226,133700,80549320,2515,2515,2515,2515,0
20250226,133600,80549320,2515,2515,2515,2515,0
20250226,133500,80549320,2515,2515,2515,2515,0
20250226,133400,80549320,2515,2515,2515,2515,0
20250226,133300,80549320,2515,2515,2515,2505,202
20250226,133200,80043285,2510,2510,2510,2510,10
20250226,133100,80018185,2510,2510,2510,2510,0
20250226,133000,80018185,2510,2510,2510,2510,0
20250226,132900,80018185,2510,2510,2510,2510,13
20250226,132800,79985555,2515,2515,2515,2515,0
20250226,132700,79985555,2515,2515,2515,2515,10
20250226,132600,79960405,2515,2515,2515,2515,0
20250226,132500,79960405,2515,2515,2515,2515,1
20250226,132400,79957890,2505,2505,2505,2505,0
20250226,132300,79957890,2505,2505,2505,2505,1
20250226,132200,79955385,2510,2510,2510,2510,0
20250226,132100,79955385,2510,2510,2510,2510,0
20250226,132000,79955385,2510,2510,2510,2510,11
20250226,131900,79927775,2515,2515,2515,2515,0
20250226,131800,79927775,2515,2515,2515,2515,0
20250226,131700,79927775,2515,2515,2515,2515,0
20250226,131600,79927775,2515,2505,2515,2505,265
20250226,131500,79263940,2510,2510,2510,2510,72
20250226,131400,79083220,2510,2510,2510,2510,0
20250226,131300,79083220,2510,2510,2510,2510,0
20250226,131200,79083220,2510,2510,2510,2510,0
20250226,131100,79083220,2510,2510,2510,2510,0
20250226,131000,79083220,2510,2510,2510,2510,0
20250226,130900,79083220,2510,2510,2510,2510,0
20250226,130800,79083220,2510,2510,2510,2510,0
20250226,130700,79083220,2510,2510,2510,2510,303
20250226,130600,78322690,2515,2515,2515,2515,0
20250226,130500,78322690,2515,2515,2515,2515,738
20250226,130400,76466620,2515,2515,2515,2515,0
20250226,130300,76466620,2515,2515,2515,2515,0
20250226,130200,76466620,2515,2515,2515,2515,16
20250226,130100,76426380,2520,2520,2520,2520,0
20250226,130000,76426380,2520,2520,2520,2520,0
20250226,125900,76426380,2520,2520,2520,2520,0
20250226,125800,76426380,2520,2520,2520,2520,0
20250226,125700,76426380,2520,2520,2520,2520,1
20250226,125600,76423860,2520,2520,2520,2520,100
20250226,125500,76171860,2525,2520,2525,2520,63
20250226,125400,76013095,2520,2520,2520,2520,0
20250226,125300,76013095,2520,2520,2520,2520,1
20250226,125200,76010575,2515,2525,2525,2515,249
20250226,125100,75384330,2525,2525,2525,2525,0
20250226,125000,75384330,2525,2525,2525,2525,200
20250226,124900,74879330,2525,2525,2525,2525,1
20250226,124800,74876805,2515,2515,2515,2515,0
20250226,124700,74876805,2515,2515,2515,2515,0
20250226,124600,74876805,2515,2515,2515,2515,0
20250226,124500,74876805,2515,2525,2525,2515,202
20250226,124400,74368750,2520,2520,2520,2520,192
20250226,124300,73884910,2520,2520,2520,2520,0
20250226,124200,73884910,2520,2520,2520,2520,0
20250226,124100,73884910,2520,2520,2520,2520,0
20250226,124000,73884910,2520,2520,2520,2520,977
20250226,123900,71422870,2520,2520,2520,2520,0
20250226,123800,71422870,2520,2520,2520,2520,7
20250226,123700,71405230,2520,2520,2520,2520,1
20250226,123600,71402710,2520,2520,2520,2520,10
20250226,123500,71377510,2520,2520,2520,2520,0
20250226,123400,71377510,2520,2520,2520,2520,0
20250226,123300,71377510,2520,2520,2520,2520,0
20250226,123200,71377510,2520,2520,2520,2520,8
20250226,123100,71357350,2520,2520,2520,2520,7
20250226,123000,71339710,2520,2520,2520,2520,0
20250226,122900,71339710,2520,2520,2520,2520,1
20250226,122800,71337190,2515,2515,2515,2515,0
20250226,122700,71337190,2515,2515,2515,2515,20
20250226,122600,71286890,2515,2515,2515,2515,500
20250226,122500,70029390,2515,2515,2515,2515,0
20250226,122400,70029390,2515,2515,2515,2515,20
20250226,122300,69979090,2520,2520,2520,2520,0
20250226,122200,69979090,2520,2520,2520,2520,0
20250226,122100,69979090,2520,2520,2520,2520,0
20250226,122000,69979090,2520,2515,2520,2515,2
20250226,121900,69974055,2515,2515,2515,2515,10
20250226,121800,69948905,2525,2525,2525,2525,0
20250226,121700,69948905,2525,2525,2525,2525,0
20250226,121600,69948905,2525,2525,2525,2525,1
20250226,121500,69946380,2520,2520,2520,2520,100
20250226,121400,69694380,2515,2515,2515,2515,0
20250226,121300,69694380,2515,2515,2515,2515,1
20250226,121200,69691865,2525,2525,2525,2525,20
20250226,121100,69641365,2525,2525,2525,2525,0
20250226,121000,69641365,2525,2525,2525,2525,1
20250226,120900,69638840,2520,2520,2520,2520,100
20250226,120800,69386840,2520,2520,2520,2520,0
20250226,120700,69386840,2520,2520,2520,2520,8
20250226,120600,69366680,2520,2520,2520,2520,40
20250226,120500,69265880,2520,2520,2520,2520,0
20250226,120400,69265880,2520,2520,2520,2520,1
20250226,120300,69263360,2525,2525,2525,2525,0
20250226,120200,69263360,2525,2525,2525,2525,0
20250226,120100,69263360,2525,2525,2525,2525,0
20250226,120000,69263360,2525,2525,2525,2525,5
20250226,115900,69250735,2525,2525,2525,2525,0
20250226,115800,69250735,2525,2525,2525,2525,4
20250226,115700,69240635,2535,2535,2535,2535,0
20250226,115600,69240635,2535,2535,2535,2535,0
20250226,115500,69240635,2535,2535,2535,2535,0
20250226,115400,69240635,2535,2535,2535,2535,0
20250226,115300,69240635,2535,2535,2535,2535,0
20250226,115200,69240635,2535,2535,2535,2535,0
20250226,115100,69240635,2535,2535,2535,2535,13
20250226,115000,69207680,2535,2535,2535,2535,46
20250226,114900,69091070,2535,2520,2535,2520,607
20250226,114800,67560755,2535,2535,2535,2535,0
20250226,114700,67560755,2535,2535,2535,2535,0
20250226,114600,67560755,2535,2535,2535,2535,0
20250226,114500,67560755,2535,2530,2535,2530,2
20250226,114400,67555690,2520,2520,2520,2520,304
20250226,114300,66789610,2540,2540,2540,2540,0
20250226,114200,66789610,2540,2540,2540,2540,0
20250226,114100,66789610,2540,2540,2540,2540,0
20250226,114000,66789610,2540,2540,2540,2520,14
20250226,113900,66754090,2540,2540,2540,2540,173
20250226,113800,66314670,2540,2540,2540,2540,400
20250226,113700,65298670,2540,2520,2540,2520,2384
20250226,113600,59259865,2520,2520,2520,2520,0
20250226,113500,59259865,2520,2520,2520,2520,1001
20250226,113400,56737345,2520,2520,2520,2520,9
20250226,113300,56714665,2520,2520,2520,2520,0
20250226,113200,56714665,2520,2520,2520,2520,10
20250226,113100,56689465,2520,2520,2520,2520,29
20250226,113000,56616385,2520,2520,2520,2520,1900
20250226,112900,51828385,2520,2520,2520,2520,59
20250226,112800,51679705,2530,2530,2530,2530,0
20250226,112700,51679705,2530,2530,2530,2530,0
20250226,112600,51679705,2530,2530,2530,2530,0
20250226,112500,51679705,2530,2530,2530,2530,0
20250226,112400,51679705,2530,2530,2530,2530,0
20250226,112300,51679705,2530,2530,2530,2530,0
20250226,112200,51679705,2530,2530,2530,2530,0
20250226,112100,51679705,2530,2530,2530,2530,0
20250226,112000,51679705,2530,2530,2530,2530,0
20250226,111900,51679705,2530,2530,2530,2530,0
20250226,111800,51679705,2530,2530,2530,2530,0
20250226,111700,51679705,2530,2530,2530,2530,0
20250226,111600,51679705,2530,2530,2530,2530,0
20250226,111500,51679705,2530,2530,2530,2530,1
20250226,111400,51677175,2525,2525,2525,2525,36
20250226,111300,51586275,2525,2525,2525,2525,19
20250226,111200,51538300,2525,2525,2525,2525,258
20250226,111100,50886850,2535,2535,2535,2535,0
20250226,111000,50886850,2535,2525,2535,2525,15
20250226,110900,50848965,2535,2535,2535,2535,0
20250226,110800,50848965,2535,2535,2535,2535,0
20250226,110700,50848965,2535,2535,2535,2535,0
20250226,110600,50848965,2535,2535,2535,2535,0
20250226,110500,50848965,2535,2535,2535,2535,400
20250226,110400,49834965,2535,2535,2535,2535,0
20250226,110300,49834965,2535,2535,2535,2535,0
20250226,110200,49834965,2535,2535,2535,2535,3
20250226,110100,49827360,2525,2525,2525,2525,0
20250226,110000,49827360,2525,2525,2525,2525,0
20250226,105900,49827360,2525,2525,2525,2525,100
20250226,105800,49574860,2535,2535,2535,2535,1
20250226,105700,49572325,2535,2535,2535,2535,24
20250226,105600,49511485,2535,2535,2535,2535,100
20250226,105500,49257985,2535,2525,2535,2525,267
20250226,105400,48582140,2535,2535,2535,2535,1
20250226,105300,48579605,2525,2525,2525,2525,0
20250226,105200,48579605,2525,2525,2525,2525,501
20250226,105100,47314580,2525,2530,2535,2525,221
20250226,105000,46756020,2530,2530,2530,2530,291
20250226,104900,46019790,2530,2530,2530,2530,0
20250226,104800,46019790,2530,2530,2530,2530,501
20250226,104700,44752260,2540,2530,2540,2530,2500
20250226,104600,38410395,2530,2530,2530,2530,500
20250226,104500,37145395,2525,2525,2525,2525,500
20250226,104400,35882895,2525,2525,2525,2525,5
20250226,104300,35870270,2525,2525,2525,2525,0
20250226,104200,35870270,2525,2525,2525,2525,391
20250226,104100,34882995,2530,2530,2530,2530,0
20250226,104000,34882995,2530,2525,2530,2525,4
20250226,103900,34872890,2535,2535,2535,2535,51
20250226,103800,34743605,2530,2530,2530,2530,1
20250226,103700,34741075,2530,2530,2530,2530,0
20250226,103600,34741075,2530,2530,2530,2530,0
20250226,103500,34741075,2530,2530,2530,2530,301
20250226,103400,33979545,2525,2525,2525,2525,0
20250226,103300,33979545,2525,2525,2525,2525,0
20250226,103200,33979545,2525,2525,2525,2525,0
20250226,103100,33979545,2525,2525,2525,2525,0
20250226,103000,33979545,2525,2525,2525,2525,1
20250226,102900,33977020,2525,2530,2530,2525,86
20250226,102800,33759445,2530,2530,2530,2530,17
20250226,102700,33716435,2530,2530,2530,2530,0
20250226,102600,33716435,2530,2530,2530,2530,0
20250226,102500,33716435,2530,2530,2535,2530,1544
20250226,102400,29802505,2530,2530,2530,2530,102
20250226,102300,29544445,2520,2520,2520,2520,49
20250226,102200,29420965,2535,2535,2535,2535,0
20250226,102100,29420965,2535,2535,2535,2535,0
20250226,102000,29420965,2535,2525,2535,2525,1000
20250226,101900,26892860,2525,2515,2525,2515,1000
20250226,101800,24373070,2515,2515,2515,2515,0
20250226,101700,24373070,2515,2510,2515,2510,2
20250226,101600,24368045,2515,2515,2515,2515,0
20250226,101500,24368045,2515,2515,2515,2515,1
20250226,101400,24365530,2510,2510,2510,2510,0
20250226,101300,24365530,2510,2510,2510,2510,0
20250226,101200,24365530,2510,2510,2510,2510,2
20250226,101100,24360510,2515,2510,2515,2510,11
20250226,101000,24332850,2510,2510,2510,2510,465
20250226,100900,23165700,2510,2510,2510,2510,0
20250226,100800,23165700,2510,2510,2510,2510,0
20250226,100700,23165700,2510,2510,2510,2510,118
20250226,100600,22869520,2515,2515,2515,2515,0
20250226,100500,22869520,2515,2515,2515,2515,2
20250226,100400,22864490,2515,2515,2515,2515,1
20250226,100300,22861975,2505,2505,2505,2505,0
20250226,100200,22861975,2505,2505,2505,2505,0
20250226,100100,22861975,2505,2505,2505,2505,0
20250226,100000,22861975,2505,2505,2505,2505,1742
20250226,095900,18498265,2515,2515,2515,2515,0
20250226,095800,18498265,2515,2515,2515,2515,45
20250226,095700,18385090,2515,2515,2515,2515,0
20250226,095600,18385090,2515,2515,2515,2515,0
20250226,095500,18385090,2515,2515,2515,2515,0
20250226,095400,18385090,2515,2515,2515,2515,0
20250226,095300,18385090,2515,2515,2515,2515,50
20250226,095200,18259340,2515,2515,2515,2515,50
20250226,095100,18133590,2515,2510,2515,2510,30
20250226,095000,18058170,2515,2515,2515,2515,0
20250226,094900,18058170,2515,2515,2515,2515,200
20250226,094800,17555170,2515,2515,2515,2515,0
20250226,094700,17555170,2515,2515,2515,2515,50
20250226,094600,17429420,2515,2515,2515,2515,0
20250226,094500,17429420,2515,2515,2515,2515,2
20250226,094400,17424390,2510,2510,2510,2510,68
20250226,094300,17253710,2515,2515,2515,2515,0
20250226,094200,17253710,2515,2515,2515,2515,0
20250226,094100,17253710,2515,2515,2515,2515,1
20250226,094000,17251195,2505,2505,2505,2505,7
20250226,093900,17233660,2505,2505,2505,2505,0
20250226,093800,17233660,2505,2505,2505,2505,0
20250226,093700,17233660,2505,2505,2505,2505,8
20250226,093600,17213620,2505,2505,2505,2505,20
20250226,093500,17163520,2505,2510,2510,2505,20
20250226,093400,17113370,2510,2510,2510,2510,0
20250226,093300,17113370,2510,2505,2510,2505,285
20250226,093200,16398935,2505,2505,2505,2505,0
20250226,093100,16398935,2505,2505,2505,2505,0
20250226,093000,16398935,2505,2505,2505,2505,3
20250226,092900,16391420,2495,2495,2495,2495,135
20250226,092800,16054595,2495,2495,2495,2495,0
20250226,092700,16054595,2495,2495,2495,2495,0
20250226,092600,16054595,2495,2500,2500,2495,3786
20250226,092500,6597160,2505,2505,2505,2505,14
20250226,092400,6562090,2510,2510,2510,2510,0
20250226,092300,6562090,2510,2510,2510,2510,0
20250226,092200,6562090,2510,2510,2510,2510,1
20250226,092100,6559580,2500,2510,2510,2500,702
20250226,092000,4802875,2510,2510,2510,2510,196
20250226,091900,4310915,2515,2515,2515,2515,0
20250226,091800,4310915,2515,2515,2515,2515,1
20250226,091700,4308400,2520,2520,2520,2520,0
20250226,091600,4308400,2520,2520,2520,2520,0
20250226,091500,4308400,2520,2520,2520,2520,0
20250226,091400,4308400,2520,2520,2520,2520,79
20250226,091300,4109320,2520,2510,2520,2510,200
20250226,091200,3606085,2510,2510,2510,2510,0
20250226,091100,3606085,2510,2510,2510,2510,90
20250226,091000,3380185,2505,2505,2505,2505,13
20250226,090900,3347620,2510,2510,2510,2510,0
20250226,090800,3347620,2510,2510,2510,2510,100
20250226,090700,3096620,2510,2510,2510,2510,23
20250226,090600,3038890,2515,2515,2515,2515,0
20250226,090500,3038890,2515,2500,2515,2500,212
20250226,090400,2508875,2500,2505,2520,2500,165
20250226,090300,2095285,2505,2500,2505,2500,99
20250226,090200,1847780,2500,2500,2500,2500,59
20250226,090100,1700280,2500,2495,2500,2495,330
20250226,090000,876165,2500,2495,2500,2495,351