KissMeData/042420/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,192800,117483480,16900,16900,16900,16900,74
20250226,192700,117483480,16900,16900,16900,16900,0
20250226,192600,117483480,16900,16900,16900,16900,0
20250226,192500,117483480,16900,16900,16900,16900,0
20250226,192400,117483480,16900,16900,16900,16900,0
20250226,192300,117483480,16900,16900,16900,16900,0
20250226,192200,117483480,16900,16900,16900,16900,0
20250226,192100,117483480,16900,16900,16900,16900,0
20250226,192000,117483480,16900,16900,16900,16900,0
20250226,191900,117483480,16900,16900,16900,16900,0
20250226,191800,117483480,16900,16900,16900,16900,0
20250226,191700,117483480,16900,16900,16900,16900,0
20250226,191600,117483480,16900,16900,16900,16900,0
20250226,191500,117483480,16900,16900,16900,16900,0
20250226,191400,117483480,16900,16900,16900,16900,0
20250226,191300,117483480,16900,16900,16900,16900,0
20250226,191200,117483480,16900,16900,16900,16900,0
20250226,191100,117483480,16900,16900,16900,16900,0
20250226,191000,117483480,16900,16900,16900,16900,0
20250226,190900,117483480,16900,16900,16900,16900,0
20250226,190800,117483480,16900,16900,16900,16900,0
20250226,190700,117483480,16900,16900,16900,16900,0
20250226,190600,117483480,16900,16900,16900,16900,0
20250226,190500,117483480,16900,16900,16900,16900,0
20250226,190400,117483480,16900,16900,16900,16900,0
20250226,190300,117483480,16900,16900,16900,16900,0
20250226,190200,117483480,16900,16900,16900,16900,0
20250226,190100,117483480,16900,16900,16900,16900,0
20250226,190000,117483480,16900,16900,16900,16900,0
20250226,185900,117483480,16900,16900,16900,16900,0
20250226,185800,117483480,16900,16900,16900,16900,74
20250226,185700,117483480,16900,16900,16900,16900,0
20250226,185600,117483480,16900,16900,16900,16900,0
20250226,185500,117483480,16900,16900,16900,16900,0
20250226,185400,117483480,16900,16900,16900,16900,0
20250226,185300,117483480,16900,16900,16900,16900,0
20250226,185200,117483480,16900,16900,16900,16900,0
20250226,185100,117483480,16900,16900,16900,16900,0
20250226,185000,117483480,16900,16900,16900,16900,0
20250226,184900,117483480,16900,16900,16900,16900,0
20250226,184800,117483480,16900,16900,16900,16900,0
20250226,184700,117483480,16900,16900,16900,16900,0
20250226,184600,117483480,16900,16900,16900,16900,0
20250226,184500,117483480,16900,16900,16900,16900,0
20250226,184400,117483480,16900,16900,16900,16900,0
20250226,184300,117483480,16900,16900,16900,16900,0
20250226,184200,117483480,16900,16900,16900,16900,0
20250226,184100,117483480,16900,16900,16900,16900,0
20250226,184000,117483480,16900,16900,16900,16900,0
20250226,183900,117483480,16900,16900,16900,16900,0
20250226,183800,117483480,16900,16900,16900,16900,0
20250226,183700,117483480,16900,16900,16900,16900,0
20250226,183600,117483480,16900,16900,16900,16900,0
20250226,183500,117483480,16900,16900,16900,16900,0
20250226,183400,117483480,16900,16900,16900,16900,0
20250226,183300,117483480,16900,16900,16900,16900,0
20250226,183200,117483480,16900,16900,16900,16900,0
20250226,183100,117483480,16900,16900,16900,16900,0
20250226,183000,117483480,16900,16900,16900,16900,0
20250226,182900,117483480,16900,16900,16900,16900,0
20250226,182800,117483480,16900,16900,16900,16900,74
20250226,182700,117483480,16900,16900,16900,16900,0
20250226,182600,117483480,16900,16900,16900,16900,0
20250226,182500,117483480,16900,16900,16900,16900,0
20250226,182400,117483480,16900,16900,16900,16900,0
20250226,182300,117483480,16900,16900,16900,16900,0
20250226,182200,117483480,16900,16900,16900,16900,0
20250226,182100,117483480,16900,16900,16900,16900,0
20250226,182000,117483480,16900,16900,16900,16900,0
20250226,181900,117483480,16900,16900,16900,16900,0
20250226,181800,117483480,16900,16900,16900,16900,0
20250226,181700,117483480,16900,16900,16900,16900,0
20250226,181600,117483480,16900,16900,16900,16900,0
20250226,181500,117483480,16900,16900,16900,16900,0
20250226,181400,117483480,16900,16900,16900,16900,0
20250226,181300,117483480,16900,16900,16900,16900,0
20250226,181200,117483480,16900,16900,16900,16900,0
20250226,181100,117483480,16900,16900,16900,16900,0
20250226,181000,117483480,16900,16900,16900,16900,0
20250226,180900,117483480,16900,16900,16900,16900,0
20250226,180800,117483480,16900,16900,16900,16900,0
20250226,180700,117483480,16900,16900,16900,16900,0
20250226,180600,117483480,16900,16900,16900,16900,0
20250226,180500,117483480,16900,16900,16900,16900,0
20250226,180400,117483480,16900,16900,16900,16900,0
20250226,180300,117483480,16900,16900,16900,16900,0
20250226,180200,117483480,16900,16900,16900,16900,0
20250226,180100,117483480,16900,16900,16900,16900,0
20250226,180000,117483480,16900,16900,16900,16900,0
20250226,175900,117483480,16900,16900,16900,16900,0
20250226,175800,117483480,16900,16900,16900,16900,74
20250226,175700,117483480,16900,16900,16900,16900,0
20250226,175600,117483480,16900,16900,16900,16900,0
20250226,175500,117483480,16900,16900,16900,16900,0
20250226,175400,117483480,16900,16900,16900,16900,0
20250226,175300,117483480,16900,16900,16900,16900,0
20250226,175200,117483480,16900,16900,16900,16900,0
20250226,175100,117483480,16900,16900,16900,16900,0
20250226,175000,117483480,16900,16900,16900,16900,0
20250226,174900,117483480,16900,16900,16900,16900,0
20250226,174800,117483480,16900,16900,16900,16900,0
20250226,174700,117483480,16900,16900,16900,16900,0
20250226,174600,117483480,16900,16900,16900,16900,0
20250226,174500,117483480,16900,16900,16900,16900,0
20250226,174400,117483480,16900,16900,16900,16900,0
20250226,174300,117483480,16900,16900,16900,16900,0
20250226,174200,117483480,16900,16900,16900,16900,0
20250226,174100,117483480,16900,16900,16900,16900,0
20250226,174000,117483480,16900,16900,16900,16900,0
20250226,173900,117483480,16900,16900,16900,16900,0
20250226,173800,117483480,16900,16900,16900,16900,0
20250226,173700,117483480,16900,16900,16900,16900,0
20250226,173600,117483480,16900,16900,16900,16900,0
20250226,173500,117483480,16900,16900,16900,16900,0
20250226,173400,117483480,16900,16900,16900,16900,0
20250226,173300,117483480,16900,16900,16900,16900,0
20250226,173200,117483480,16900,16900,16900,16900,0
20250226,173100,117483480,16900,16900,16900,16900,0
20250226,173000,117483480,16900,16900,16900,16900,0
20250226,172900,117483480,16900,16900,16900,16900,0
20250226,172800,117483480,16900,16900,16900,16900,74
20250226,172700,117483480,16900,16900,16900,16900,0
20250226,172600,117483480,16900,16900,16900,16900,0
20250226,172500,117483480,16900,16900,16900,16900,0
20250226,172400,117483480,16900,16900,16900,16900,0
20250226,172300,117483480,16900,16900,16900,16900,0
20250226,172200,117483480,16900,16900,16900,16900,0
20250226,172100,117483480,16900,16900,16900,16900,0
20250226,172000,117483480,16900,16900,16900,16900,0
20250226,171900,117483480,16900,16900,16900,16900,0
20250226,171800,117483480,16900,16900,16900,16900,0
20250226,171700,117483480,16900,16900,16900,16900,0
20250226,171600,117483480,16900,16900,16900,16900,0
20250226,171500,117483480,16900,16900,16900,16900,0
20250226,171400,117483480,16900,16900,16900,16900,0
20250226,171300,117483480,16900,16900,16900,16900,0
20250226,171200,117483480,16900,16900,16900,16900,0
20250226,171100,117483480,16900,16900,16900,16900,0
20250226,171000,117483480,16900,16900,16900,16900,0
20250226,170900,117483480,16900,16900,16900,16900,0
20250226,170800,117483480,16900,16900,16900,16900,0
20250226,170700,117483480,16900,16900,16900,16900,0
20250226,170600,117483480,16900,16900,16900,16900,0
20250226,170500,117483480,16900,16900,16900,16900,0
20250226,170400,117483480,16900,16900,16900,16900,0
20250226,170300,117483480,16900,16900,16900,16900,0
20250226,170200,117483480,16900,16900,16900,16900,0
20250226,170100,117483480,16900,16900,16900,16900,0
20250226,170000,117483480,16900,16900,16900,16900,0
20250226,165900,117483480,16900,16900,16900,16900,0
20250226,165800,117483480,16900,16900,16900,16900,74
20250226,165700,117483480,16900,16900,16900,16900,0
20250226,165600,117483480,16900,16900,16900,16900,0
20250226,165500,117483480,16900,16900,16900,16900,0
20250226,165400,117483480,16900,16900,16900,16900,0
20250226,165300,117483480,16900,16900,16900,16900,0
20250226,165200,117483480,16900,16900,16900,16900,0
20250226,165100,117483480,16900,16900,16900,16900,0
20250226,165000,117483480,16900,16900,16900,16900,0
20250226,164900,117483480,16900,16900,16900,16900,0
20250226,164800,117483480,16900,16900,16900,16900,0
20250226,164700,117483480,16900,16900,16900,16900,0
20250226,164600,117483480,16900,16900,16900,16900,0
20250226,164500,117483480,16900,16900,16900,16900,0
20250226,164400,117483480,16900,16900,16900,16900,0
20250226,164300,117483480,16900,16900,16900,16900,0
20250226,164200,117483480,16900,16900,16900,16900,0
20250226,164100,117483480,16900,16900,16900,16900,0
20250226,164000,117483480,16900,16900,16900,16900,0
20250226,163900,117483480,16900,16900,16900,16900,0
20250226,163800,117483480,16900,16900,16900,16900,0
20250226,163700,117483480,16900,16900,16900,16900,0
20250226,163600,117483480,16900,16900,16900,16900,0
20250226,163500,117483480,16900,16900,16900,16900,0
20250226,163400,117483480,16900,16900,16900,16900,0
20250226,163300,117483480,16900,16900,16900,16900,0
20250226,163200,117483480,16900,16900,16900,16900,0
20250226,163100,117483480,16900,16900,16900,16900,0
20250226,163000,117483480,16900,16900,16900,16900,0
20250226,162900,117483480,16900,16900,16900,16900,0
20250226,162800,117483480,16900,16900,16900,16900,74
20250226,162700,117483480,16900,16900,16900,16900,0
20250226,162600,117483480,16900,16900,16900,16900,0
20250226,162500,117483480,16900,16900,16900,16900,0
20250226,162400,117483480,16900,16900,16900,16900,0
20250226,162300,117483480,16900,16900,16900,16900,0
20250226,162200,117483480,16900,16900,16900,16900,0
20250226,162100,117483480,16900,16900,16900,16900,0
20250226,162000,117483480,16900,16900,16900,16900,0
20250226,161900,117483480,16900,16900,16900,16900,0
20250226,161800,117483480,16900,16900,16900,16900,0
20250226,161700,117483480,16900,16900,16900,16900,0
20250226,161600,117483480,16900,16900,16900,16900,0
20250226,161500,117483480,16900,16900,16900,16900,0
20250226,161400,117483480,16900,16900,16900,16900,0
20250226,161300,117483480,16900,16900,16900,16900,0
20250226,161200,117483480,16900,16900,16900,16900,0
20250226,161100,117483480,16900,16900,16900,16900,0
20250226,161000,117483480,16900,16900,16900,16900,0
20250226,160900,117483480,16900,16900,16900,16900,0
20250226,160800,117483480,16900,16900,16900,16900,0
20250226,160700,117483480,16900,16900,16900,16900,0
20250226,160600,117483480,16900,16900,16900,16900,0
20250226,160500,117483480,16900,16900,16900,16900,0
20250226,160400,117483480,16900,16900,16900,16900,0
20250226,160300,117483480,16900,16900,16900,16900,0
20250226,160200,117483480,16900,16900,16900,16900,0
20250226,160100,117483480,16900,16900,16900,16900,0
20250226,160000,117483480,16900,16900,16900,16900,0
20250226,155900,117483480,16900,16900,16900,16900,0
20250226,155800,117483480,16900,16900,16900,16900,74
20250226,155700,117483480,16900,16900,16900,16900,0
20250226,155600,117483480,16900,16900,16900,16900,0
20250226,155500,117483480,16900,16900,16900,16900,0
20250226,155400,117483480,16900,16900,16900,16900,0
20250226,155300,117483480,16900,16900,16900,16900,0
20250226,155200,117483480,16900,16900,16900,16900,0
20250226,155100,117483480,16900,16900,16900,16900,0
20250226,155000,117483480,16900,16900,16900,16900,0
20250226,154900,117483480,16900,16900,16900,16900,0
20250226,154800,117483480,16900,16900,16900,16900,0
20250226,154700,117483480,16900,16900,16900,16900,0
20250226,154600,117483480,16900,16900,16900,16900,0
20250226,154500,117483480,16900,16900,16900,16900,0
20250226,154400,117483480,16900,16900,16900,16900,0
20250226,154300,117483480,16900,16900,16900,16900,0
20250226,154200,117483480,16900,16900,16900,16900,0
20250226,154100,117483480,16900,16900,16900,16900,0
20250226,154000,117483480,16900,16900,16900,16900,0
20250226,153900,117483480,16900,16900,16900,16900,0
20250226,153800,117483480,16900,16900,16900,16900,0
20250226,153700,117483480,16900,16900,16900,16900,0
20250226,153600,117483480,16900,16900,16900,16900,0
20250226,153500,117483480,16900,16900,16900,16900,0
20250226,153400,117483480,16900,16900,16900,16900,0
20250226,153300,117483480,16900,16900,16900,16900,0
20250226,153200,117483480,16900,16900,16900,16900,0
20250226,153100,117483480,16900,16900,16900,16900,0
20250226,153000,117483480,16900,16900,16900,16900,74
20250226,152900,116232880,16850,16850,16850,16850,0
20250226,152800,116232880,16850,16850,16850,16850,0
20250226,152700,116232880,16850,16850,16850,16850,0
20250226,152600,116232880,16850,16850,16850,16850,0
20250226,152500,116232880,16850,16850,16850,16850,0
20250226,152400,116232880,16850,16850,16850,16850,0
20250226,152300,116232880,16850,16850,16850,16850,0
20250226,152200,116232880,16850,16850,16850,16850,0
20250226,152100,116232880,16850,16850,16850,16850,0
20250226,152000,116232880,16850,16850,16850,16850,0
20250226,151900,116232880,16850,16850,16850,16850,13
20250226,151800,116013830,16850,16850,16850,16850,0
20250226,151700,116013830,16850,16850,16850,16850,1
20250226,151600,115996980,16820,16850,16850,16820,21
20250226,151500,115643640,16840,16840,16840,16840,48
20250226,151400,114835320,16840,16870,16870,16840,50
20250226,151300,113992270,16870,16870,16870,16870,0
20250226,151200,113992270,16870,16870,16870,16870,1
20250226,151100,113975400,16840,16840,16840,16840,0
20250226,151000,113975400,16840,16850,16850,16840,22
20250226,150900,113604820,16870,16870,16870,16870,0
20250226,150800,113604820,16870,16870,16870,16870,0
20250226,150700,113604820,16870,16870,16870,16870,0
20250226,150600,113604820,16870,16870,16870,16870,0
20250226,150500,113604820,16870,16870,16870,16870,0
20250226,150400,113604820,16870,16870,16870,16870,0
20250226,150300,113604820,16870,16870,16870,16870,21
20250226,150200,113250550,16900,16900,16900,16900,1
20250226,150100,113233650,16890,16890,16900,16890,7
20250226,150000,113115400,16870,16870,16870,16870,1
20250226,145900,113098530,16860,16850,16860,16840,137
20250226,145800,110789720,16840,16840,16840,16840,0
20250226,145700,110789720,16840,16840,16840,16840,20
20250226,145600,110452920,16860,16860,16860,16860,0
20250226,145500,110452920,16860,16860,16860,16860,0
20250226,145400,110452920,16860,16860,16860,16860,0
20250226,145300,110452920,16860,16860,16860,16860,0
20250226,145200,110452920,16860,16860,16860,16860,0
20250226,145100,110452920,16860,16860,16860,16860,30
20250226,145000,109947120,16840,16840,16840,16840,21
20250226,144900,109593480,16870,16870,16870,16870,0
20250226,144800,109593480,16870,16870,16870,16870,0
20250226,144700,109593480,16870,16870,16870,16870,0
20250226,144600,109593480,16870,16870,16870,16870,0
20250226,144500,109593480,16870,16870,16870,16870,0
20250226,144400,109593480,16870,16870,16870,16870,1
20250226,144300,109576610,16840,16840,16840,16840,21
20250226,144200,109222970,16850,16850,16850,16850,0
20250226,144100,109222970,16850,16850,16850,16850,60
20250226,144000,108211970,16870,16870,16870,16870,0
20250226,143900,108211970,16870,16870,16870,16870,0
20250226,143800,108211970,16870,16870,16870,16870,0
20250226,143700,108211970,16870,16870,16870,16850,44
20250226,143600,107470090,16870,16870,16870,16870,0
20250226,143500,107470090,16870,16870,16870,16870,1
20250226,143400,107453220,16870,16870,16870,16870,1
20250226,143300,107436350,16880,16880,16880,16880,2
20250226,143200,107402590,16870,16870,16870,16870,0
20250226,143100,107402590,16870,16870,16870,16870,0
20250226,143000,107402590,16870,16850,16870,16850,105
20250226,142900,105631660,16850,16850,16850,16850,0
20250226,142800,105631660,16850,16850,16850,16850,100
20250226,142700,103946660,16850,16850,16850,16850,0
20250226,142600,103946660,16850,16850,16850,16850,0
20250226,142500,103946660,16850,16850,16850,16850,0
20250226,142400,103946660,16850,16850,16850,16850,20
20250226,142300,103609660,16850,16850,16850,16850,0
20250226,142200,103609660,16850,16850,16850,16850,0
20250226,142100,103609660,16850,16850,16850,16850,0
20250226,142000,103609660,16850,16850,16850,16850,0
20250226,141900,103609660,16850,16850,16850,16850,0
20250226,141800,103609660,16850,16850,16850,16850,0
20250226,141700,103609660,16850,16870,16870,16850,79
20250226,141600,102277350,16850,16850,16850,16850,0
20250226,141500,102277350,16850,16850,16850,16850,0
20250226,141400,102277350,16850,16850,16850,16850,0
20250226,141300,102277350,16850,16850,16850,16850,0
20250226,141200,102277350,16850,16870,16870,16850,25
20250226,141100,101855900,16870,16850,16870,16850,37
20250226,141000,101232130,16880,16880,16880,16880,0
20250226,140900,101232130,16880,16880,16880,16880,2
20250226,140800,101198370,16850,16850,16850,16850,0
20250226,140700,101198370,16850,16850,16850,16850,0
20250226,140600,101198370,16850,16850,16850,16850,0
20250226,140500,101198370,16850,16850,16850,16850,0
20250226,140400,101198370,16850,16870,16870,16850,24
20250226,140300,100793770,16870,16870,16870,16870,14
20250226,140200,100557590,16870,16870,16870,16870,40
20250226,140100,99882790,16870,16870,16870,16870,0
20250226,140000,99882790,16870,16870,16870,16870,0
20250226,135900,99882790,16870,16870,16870,16870,0
20250226,135800,99882790,16870,16870,16870,16870,20
20250226,135700,99545390,16890,16890,16890,16890,0
20250226,135600,99545390,16890,16890,16890,16890,1
20250226,135500,99528500,16880,16880,16880,16880,0
20250226,135400,99528500,16880,16880,16880,16880,0
20250226,135300,99528500,16880,16880,16880,16880,1
20250226,135200,99511620,16870,16870,16870,16870,2
20250226,135100,99477880,16850,16860,16860,16850,21
20250226,135000,99123840,16860,16860,16860,16860,0
20250226,134900,99123840,16860,16860,16860,16860,0
20250226,134800,99123840,16860,16860,16860,16860,0
20250226,134700,99123840,16860,16860,16860,16860,0
20250226,134600,99123840,16860,16860,16860,16860,0
20250226,134500,99123840,16860,16860,16860,16860,0
20250226,134400,99123840,16860,16860,16860,16860,21
20250226,134300,98769780,16880,16880,16880,16880,2
20250226,134200,98736020,16880,16880,16880,16880,0
20250226,134100,98736020,16880,16880,16880,16880,0
20250226,134000,98736020,16880,16880,16880,16880,2
20250226,133900,98702260,16850,16850,16850,16850,0
20250226,133800,98702260,16850,16850,16850,16850,21
20250226,133700,98348410,16900,16900,16900,16900,221
20250226,133600,94613510,16900,16900,16900,16900,50
20250226,133500,93768510,16910,16910,16910,16910,0
20250226,133400,93768510,16910,16910,16910,16910,17
20250226,133300,93481040,16910,16910,16910,16910,0
20250226,133200,93481040,16910,16910,16910,16910,0
20250226,133100,93481040,16910,16910,16910,16910,21
20250226,133000,93125930,16910,16910,16910,16910,0
20250226,132900,93125930,16910,16890,16910,16890,231
20250226,132800,89222300,16880,16880,16880,16880,0
20250226,132700,89222300,16880,16880,16880,16880,0
20250226,132600,89222300,16880,16880,16880,16880,0
20250226,132500,89222300,16880,16880,16880,16880,20
20250226,132400,88884700,16880,16880,16880,16880,0
20250226,132300,88884700,16880,16880,16880,16880,0
20250226,132200,88884700,16880,16880,16880,16880,0
20250226,132100,88884700,16880,16880,16880,16880,0
20250226,132000,88884700,16880,16880,16880,16880,0
20250226,131900,88884700,16880,16880,16880,16880,0
20250226,131800,88884700,16880,16880,16880,16880,21
20250226,131700,88530220,16880,16880,16880,16880,0
20250226,131600,88530220,16880,16880,16880,16880,0
20250226,131500,88530220,16880,16880,16880,16880,0
20250226,131400,88530220,16880,16880,16880,16880,0
20250226,131300,88530220,16880,16880,16880,16880,0
20250226,131200,88530220,16880,16880,16880,16880,21
20250226,131100,88175740,16880,16880,16880,16880,1
20250226,131000,88158860,16900,16900,16900,16900,0
20250226,130900,88158860,16900,16900,16900,16900,0
20250226,130800,88158860,16900,16880,16900,16880,100
20250226,130700,86470600,16850,16850,16850,16850,0
20250226,130600,86470600,16850,16850,16850,16850,0
20250226,130500,86470600,16850,16850,16850,16850,21
20250226,130400,86116750,16880,16880,16880,16880,0
20250226,130300,86116750,16880,16880,16880,16880,0
20250226,130200,86116750,16880,16880,16880,16880,0
20250226,130100,86116750,16880,16880,16880,16880,1
20250226,130000,86099870,16850,16850,16850,16850,0
20250226,125900,86099870,16850,16850,16850,16850,0
20250226,125800,86099870,16850,16850,16850,16850,20
20250226,125700,85762870,16870,16870,16870,16870,0
20250226,125600,85762870,16870,16870,16870,16870,0
20250226,125500,85762870,16870,16850,16870,16850,3
20250226,125400,85712280,16840,16840,16840,16840,0
20250226,125300,85712280,16840,16840,16840,16840,0
20250226,125200,85712280,16840,16860,16860,16840,21
20250226,125100,85358260,16860,16870,16870,16860,14
20250226,125000,85122180,16870,16870,16870,16870,4
20250226,124900,85054700,16840,16840,16840,16840,0
20250226,124800,85054700,16840,16850,16850,16840,18
20250226,124700,84751420,16860,16860,16860,16860,0
20250226,124600,84751420,16860,16860,16860,16860,0
20250226,124500,84751420,16860,16870,16870,16860,21
20250226,124400,84397270,16890,16890,16890,16890,0
20250226,124300,84397270,16890,16890,16890,16890,0
20250226,124200,84397270,16890,16890,16890,16890,0
20250226,124100,84397270,16890,16890,16890,16890,0
20250226,124000,84397270,16890,16890,16890,16890,2
20250226,123900,84363490,16870,16860,16870,16850,23
20250226,123800,83975870,16880,16880,16880,16880,2
20250226,123700,83942110,16900,16900,16900,16900,0
20250226,123600,83942110,16900,16900,16900,16900,0
20250226,123500,83942110,16900,16880,16900,16880,2
20250226,123400,83908330,16880,16880,16880,16880,0
20250226,123300,83908330,16880,16880,16900,16880,3
20250226,123200,83857670,16850,16850,16850,16850,21
20250226,123100,83503820,16870,16870,16870,16870,0
20250226,123000,83503820,16870,16870,16870,16870,0
20250226,122900,83503820,16870,16870,16870,16870,0
20250226,122800,83503820,16870,16870,16870,16870,0
20250226,122700,83503820,16870,16870,16870,16870,19
20250226,122600,83183290,16850,16860,16860,16850,20
20250226,122500,82846280,16900,16870,16900,16870,15
20250226,122400,82593100,16870,16870,16870,16870,5
20250226,122300,82508750,16870,16870,16870,16870,1
20250226,122200,82491880,16840,16840,16840,16840,0
20250226,122100,82491880,16840,16850,16850,16840,150
20250226,122000,79965720,16850,16850,16850,16850,0
20250226,121900,79965720,16850,16850,16850,16850,21
20250226,121800,79611870,16850,16850,16850,16850,0
20250226,121700,79611870,16850,16850,16850,16850,0
20250226,121600,79611870,16850,16850,16850,16850,0
20250226,121500,79611870,16850,16850,16850,16850,0
20250226,121400,79611870,16850,16850,16850,16850,0
20250226,121300,79611870,16850,16850,16850,16850,0
20250226,121200,79611870,16850,16850,16850,16850,21
20250226,121100,79258020,16870,16870,16870,16870,0
20250226,121000,79258020,16870,16870,16870,16870,0
20250226,120900,79258020,16870,16870,16870,16870,1
20250226,120800,79241150,16860,16860,16860,16860,0
20250226,120700,79241150,16860,16860,16860,16860,0
20250226,120600,79241150,16860,16900,16900,16860,111
20250226,120500,77366040,16910,16910,16910,16910,0
20250226,120400,77366040,16910,16910,16910,16910,0
20250226,120300,77366040,16910,16910,16910,16910,0
20250226,120200,77366040,16910,16910,16910,16910,0
20250226,120100,77366040,16910,16880,16910,16880,53
20250226,120000,76469850,16850,16850,16850,16850,0
20250226,115900,76469850,16850,16860,16860,16850,20
20250226,115800,76132740,16880,16880,16880,16880,1
20250226,115700,76115860,16880,16880,16880,16880,3
20250226,115600,76065220,16850,16850,16850,16850,0
20250226,115500,76065220,16850,16850,16850,16850,0
20250226,115400,76065220,16850,16850,16850,16850,0
20250226,115300,76065220,16850,16880,16880,16850,23
20250226,115200,75677420,16950,16950,16950,16950,0
20250226,115100,75677420,16950,16900,16950,16900,10
20250226,115000,75508250,16890,16890,16890,16890,87
20250226,114900,74038820,16880,16880,16880,16880,0
20250226,114800,74038820,16880,16880,16880,16880,0
20250226,114700,74038820,16880,16870,16880,16870,2
20250226,114600,74005070,16850,16870,16870,16850,21
20250226,114500,73651150,16880,16880,16880,16880,0
20250226,114400,73651150,16880,16880,16880,16880,0
20250226,114300,73651150,16880,16880,16880,16880,0
20250226,114200,73651150,16880,16840,16880,16840,126
20250226,114100,71525700,16840,16840,16840,16840,0
20250226,114000,71525700,16840,16840,16840,16840,21
20250226,113900,71172060,16860,16860,16860,16860,0
20250226,113800,71172060,16860,16860,16860,16860,0
20250226,113700,71172060,16860,16860,16860,16860,1
20250226,113600,71155200,16830,16830,16830,16830,0
20250226,113500,71155200,16830,16830,16830,16830,0
20250226,113400,71155200,16830,16830,16830,16830,0
20250226,113300,71155200,16830,16840,16840,16830,21
20250226,113200,70801740,16860,16860,16860,16860,0
20250226,113100,70801740,16860,16860,16860,16860,0
20250226,113000,70801740,16860,16860,16860,16860,0
20250226,112900,70801740,16860,16860,16860,16860,0
20250226,112800,70801740,16860,16860,16860,16860,1
20250226,112700,70784880,16830,16830,16830,16830,0
20250226,112600,70784880,16830,16850,16850,16830,20
20250226,112500,70448060,16850,16850,16850,16850,0
20250226,112400,70448060,16850,16850,16850,16850,0
20250226,112300,70448060,16850,16850,16850,16850,12
20250226,112200,70245860,16840,16830,16840,16830,3
20250226,112100,70195350,16800,16800,16800,16800,0
20250226,112000,70195350,16800,16800,16800,16800,21
20250226,111900,69842550,16820,16810,16820,16810,11
20250226,111800,69657630,16800,16800,16800,16800,1
20250226,111700,69640830,16810,16790,16810,16790,1052
20250226,111600,51969220,16790,16780,16790,16770,15
20250226,111500,51717450,16770,16770,16770,16770,18
20250226,111400,51415590,16770,16770,16770,16770,1
20250226,111300,51398820,16770,16750,16770,16740,22
20250226,111200,51030460,16740,16740,16740,16740,0
20250226,111100,51030460,16740,16740,16740,16740,0
20250226,111000,51030460,16740,16740,16740,16740,142
20250226,110900,48653380,16750,16750,16750,16750,116
20250226,110800,46710380,16760,16760,16760,16760,12
20250226,110700,46509260,16790,16790,16790,16760,23
20250226,110600,46123610,16770,16770,16770,16770,91
20250226,110500,44597540,16790,16790,16790,16790,0
20250226,110400,44597540,16790,16790,16790,16790,0
20250226,110300,44597540,16790,16790,16790,16790,1
20250226,110200,44580750,16760,16760,16760,16760,0
20250226,110100,44580750,16760,16760,16760,16760,0
20250226,110000,44580750,16760,16760,16760,16760,20
20250226,105900,44245550,16790,16790,16790,16790,0
20250226,105800,44245550,16790,16790,16790,16790,0
20250226,105700,44245550,16790,16790,16790,16790,1
20250226,105600,44228760,16760,16760,16760,16760,0
20250226,105500,44228760,16760,16760,16760,16760,1
20250226,105400,44212000,16760,16760,16760,16760,31
20250226,105300,43692440,16760,16760,16760,16760,3
20250226,105200,43642160,16760,16760,16760,16760,2
20250226,105100,43608640,16790,16770,16790,16770,3
20250226,105000,43558300,16760,16760,16760,16760,0
20250226,104900,43558300,16760,16760,16760,16760,38
20250226,104800,42921420,16760,16760,16760,16760,0
20250226,104700,42921420,16760,16760,16760,16760,21
20250226,104600,42569460,16790,16790,16790,16790,0
20250226,104500,42569460,16790,16780,16790,16780,90
20250226,104400,41058550,16760,16760,16760,16760,0
20250226,104300,41058550,16760,16760,16760,16760,0
20250226,104200,41058550,16760,16760,16760,16760,0
20250226,104100,41058550,16760,16760,16760,16760,0
20250226,104000,41058550,16760,16760,16760,16760,21
20250226,103900,40706590,16770,16770,16770,16770,1
20250226,103800,40689820,16790,16790,16790,16790,0
20250226,103700,40689820,16790,16790,16790,16790,0
20250226,103600,40689820,16790,16790,16790,16790,0
20250226,103500,40689820,16790,16780,16790,16780,2
20250226,103400,40656250,16750,16770,16770,16750,21
20250226,103300,40304440,16770,16770,16770,16770,0
20250226,103200,40304440,16770,16770,16770,16770,0
20250226,103100,40304440,16770,16750,16770,16750,68
20250226,103000,39165420,16730,16730,16730,16730,0
20250226,102900,39165420,16730,16730,16730,16730,0
20250226,102800,39165420,16730,16730,16730,16730,0
20250226,102700,39165420,16730,16730,16730,16730,20
20250226,102600,38830820,16740,16740,16740,16740,0
20250226,102500,38830820,16740,16740,16740,16740,1
20250226,102400,38814080,16720,16720,16720,16720,0
20250226,102300,38814080,16720,16730,16730,16720,10
20250226,102200,38646870,16720,16720,16720,16720,0
20250226,102100,38646870,16720,16720,16720,16720,51
20250226,102000,37794150,16720,16720,16720,16720,40
20250226,101900,37125350,16720,16720,16720,16720,0
20250226,101800,37125350,16720,16720,16720,16720,0
20250226,101700,37125350,16720,16720,16720,16720,0
20250226,101600,37125350,16720,16720,16720,16720,0
20250226,101500,37125350,16720,16720,16720,16720,0
20250226,101400,37125350,16720,16720,16720,16720,21
20250226,101300,36774230,16730,16730,16730,16730,0
20250226,101200,36774230,16730,16730,16730,16730,1
20250226,101100,36757500,16710,16710,16710,16710,0
20250226,101000,36757500,16710,16710,16710,16710,0
20250226,100900,36757500,16710,16730,16730,16710,244
20250226,100800,32677670,16730,16730,16730,16730,21
20250226,100700,32326340,16750,16750,16750,16750,29
20250226,100600,31840590,16750,16750,16750,16750,7
20250226,100500,31723340,16760,16760,16760,16760,0
20250226,100400,31723340,16760,16760,16760,16760,0
20250226,100300,31723340,16760,16760,16760,16760,153
20250226,100200,29159060,16770,16770,16770,16770,0
20250226,100100,29159060,16770,16770,16790,16770,111
20250226,100000,27297560,16780,16780,16780,16780,9
20250226,095900,27146540,16800,16800,16800,16800,0
20250226,095800,27146540,16800,16800,16800,16800,0
20250226,095700,27146540,16800,16800,16800,16800,0
20250226,095600,27146540,16800,16800,16800,16800,86
20250226,095500,25701740,16770,16770,16770,16770,0
20250226,095400,25701740,16770,16800,16800,16770,56
20250226,095300,24761570,16810,16810,16810,16810,0
20250226,095200,24761570,16810,16810,16810,16810,305
20250226,095100,19634520,16810,16810,16810,16810,0
20250226,095000,19634520,16810,16810,16810,16810,5
20250226,094900,19550470,16810,16810,16810,16810,3
20250226,094800,19500040,16810,16800,16810,16800,11
20250226,094700,19315230,16800,16790,16800,16790,9
20250226,094600,19164110,16790,16780,16790,16780,10
20250226,094500,18996290,16760,16760,16760,16760,94
20250226,094400,17420850,16750,16750,16750,16750,0
20250226,094300,17420850,16750,16750,16750,16750,0
20250226,094200,17420850,16750,16730,16750,16720,534
20250226,094100,8489980,16730,16760,16780,16730,219
20250226,094000,4824990,16760,16760,16760,16760,0
20250226,093900,4824990,16760,16760,16760,16760,0
20250226,093800,4824990,16760,16760,16760,16760,0
20250226,093700,4824990,16760,16760,16760,16760,3
20250226,093600,4774710,16760,16760,16760,16760,0
20250226,093500,4774710,16760,16760,16760,16760,2
20250226,093400,4741190,16720,16720,16720,16720,0
20250226,093300,4741190,16720,16720,16720,16720,0
20250226,093200,4741190,16720,16720,16720,16720,0
20250226,093100,4741190,16720,16740,16740,16720,10
20250226,093000,4573930,16700,16700,16700,16700,0
20250226,092900,4573930,16700,16710,16710,16700,8
20250226,092800,4440310,16720,16730,16730,16720,21
20250226,092700,4089000,16730,16730,16730,16730,0
20250226,092600,4089000,16730,16730,16730,16730,0
20250226,092500,4089000,16730,16760,16760,16730,115
20250226,092400,2161910,16760,16760,16760,16760,0
20250226,092300,2161910,16760,16780,16780,16760,21
20250226,092200,1809930,16760,16760,16760,16760,0
20250226,092100,1809930,16760,16760,16760,16760,11
20250226,092000,1625570,16760,16760,16760,16740,84
20250226,091900,218580,16760,16760,16760,16760,0
20250226,091800,218580,16760,16760,16760,16760,3
20250226,091700,168300,16830,16830,16830,16830,0
20250226,091600,168300,16830,16830,16830,16830,0
20250226,091500,168300,16830,16830,16830,16830,0
20250226,091400,168300,16830,16830,16830,16830,0
20250226,091300,168300,16830,16830,16830,16830,6
20250226,091200,67320,16830,16830,16830,16830,0
20250226,091100,67320,16830,16830,16830,16830,0
20250226,091000,67320,16830,16830,16830,16830,0
20250226,090900,67320,16830,16830,16830,16830,0
20250226,090800,67320,16830,16830,16830,16830,0
20250226,090700,67320,16830,16830,16830,16830,1
20250226,090600,50490,16830,16830,16830,16830,0
20250226,090500,50490,16830,16830,16830,16830,0
20250226,090400,50490,16830,16830,16830,16830,0
20250226,090300,50490,16830,16830,16830,16830,0
20250226,090200,50490,16830,16830,16830,16830,0
20250226,090100,50490,16830,16830,16830,16830,0
20250226,090000,50490,16830,16830,16830,16830,3