KissMeData/042510/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,192800,4293433105,2140,2140,2140,2140,18149
20250226,192700,4293433105,2140,2140,2140,2140,0
20250226,192600,4293433105,2140,2140,2140,2140,0
20250226,192500,4293433105,2140,2140,2140,2140,0
20250226,192400,4293433105,2140,2140,2140,2140,0
20250226,192300,4293433105,2140,2140,2140,2140,0
20250226,192200,4293433105,2140,2140,2140,2140,0
20250226,192100,4293433105,2140,2140,2140,2140,0
20250226,192000,4293433105,2140,2140,2140,2140,0
20250226,191900,4293433105,2140,2140,2140,2140,0
20250226,191800,4293433105,2140,2140,2140,2140,0
20250226,191700,4293433105,2140,2140,2140,2140,0
20250226,191600,4293433105,2140,2140,2140,2140,0
20250226,191500,4293433105,2140,2140,2140,2140,0
20250226,191400,4293433105,2140,2140,2140,2140,0
20250226,191300,4293433105,2140,2140,2140,2140,0
20250226,191200,4293433105,2140,2140,2140,2140,0
20250226,191100,4293433105,2140,2140,2140,2140,0
20250226,191000,4293433105,2140,2140,2140,2140,0
20250226,190900,4293433105,2140,2140,2140,2140,0
20250226,190800,4293433105,2140,2140,2140,2140,0
20250226,190700,4293433105,2140,2140,2140,2140,0
20250226,190600,4293433105,2140,2140,2140,2140,0
20250226,190500,4293433105,2140,2140,2140,2140,0
20250226,190400,4293433105,2140,2140,2140,2140,0
20250226,190300,4293433105,2140,2140,2140,2140,0
20250226,190200,4293433105,2140,2140,2140,2140,0
20250226,190100,4293433105,2140,2140,2140,2140,0
20250226,190000,4293433105,2140,2140,2140,2140,0
20250226,185900,4293433105,2140,2140,2140,2140,0
20250226,185800,4293433105,2140,2140,2140,2140,18149
20250226,185700,4293433105,2140,2140,2140,2140,0
20250226,185600,4293433105,2140,2140,2140,2140,0
20250226,185500,4293433105,2140,2140,2140,2140,0
20250226,185400,4293433105,2140,2140,2140,2140,0
20250226,185300,4293433105,2140,2140,2140,2140,0
20250226,185200,4293433105,2140,2140,2140,2140,0
20250226,185100,4293433105,2140,2140,2140,2140,0
20250226,185000,4293433105,2140,2140,2140,2140,0
20250226,184900,4293433105,2140,2140,2140,2140,0
20250226,184800,4293433105,2140,2140,2140,2140,0
20250226,184700,4293433105,2140,2140,2140,2140,0
20250226,184600,4293433105,2140,2140,2140,2140,0
20250226,184500,4293433105,2140,2140,2140,2140,0
20250226,184400,4293433105,2140,2140,2140,2140,0
20250226,184300,4293433105,2140,2140,2140,2140,0
20250226,184200,4293433105,2140,2140,2140,2140,0
20250226,184100,4293433105,2140,2140,2140,2140,0
20250226,184000,4293433105,2140,2140,2140,2140,0
20250226,183900,4293433105,2140,2140,2140,2140,0
20250226,183800,4293433105,2140,2140,2140,2140,0
20250226,183700,4293433105,2140,2140,2140,2140,0
20250226,183600,4293433105,2140,2140,2140,2140,0
20250226,183500,4293433105,2140,2140,2140,2140,0
20250226,183400,4293433105,2140,2140,2140,2140,0
20250226,183300,4293433105,2140,2140,2140,2140,0
20250226,183200,4293433105,2140,2140,2140,2140,0
20250226,183100,4293433105,2140,2140,2140,2140,0
20250226,183000,4293433105,2140,2140,2140,2140,0
20250226,182900,4293433105,2140,2140,2140,2140,0
20250226,182800,4293433105,2140,2140,2140,2140,18149
20250226,182700,4293433105,2140,2140,2140,2140,0
20250226,182600,4293433105,2140,2140,2140,2140,0
20250226,182500,4293433105,2140,2140,2140,2140,0
20250226,182400,4293433105,2140,2140,2140,2140,0
20250226,182300,4293433105,2140,2140,2140,2140,0
20250226,182200,4293433105,2140,2140,2140,2140,0
20250226,182100,4293433105,2140,2140,2140,2140,0
20250226,182000,4293433105,2140,2140,2140,2140,0
20250226,181900,4293433105,2140,2140,2140,2140,0
20250226,181800,4293433105,2140,2140,2140,2140,0
20250226,181700,4293433105,2140,2140,2140,2140,0
20250226,181600,4293433105,2140,2140,2140,2140,0
20250226,181500,4293433105,2140,2140,2140,2140,0
20250226,181400,4293433105,2140,2140,2140,2140,0
20250226,181300,4293433105,2140,2140,2140,2140,0
20250226,181200,4293433105,2140,2140,2140,2140,0
20250226,181100,4293433105,2140,2140,2140,2140,0
20250226,181000,4293433105,2140,2140,2140,2140,0
20250226,180900,4293433105,2140,2140,2140,2140,0
20250226,180800,4293433105,2140,2140,2140,2140,0
20250226,180700,4293433105,2140,2140,2140,2140,0
20250226,180600,4293433105,2140,2140,2140,2140,0
20250226,180500,4293433105,2140,2140,2140,2140,0
20250226,180400,4293433105,2140,2140,2140,2140,0
20250226,180300,4293433105,2140,2140,2140,2140,0
20250226,180200,4293433105,2140,2140,2140,2140,0
20250226,180100,4293433105,2140,2140,2140,2140,0
20250226,180000,4293433105,2140,2140,2140,2140,0
20250226,175900,4293433105,2140,2140,2140,2140,0
20250226,175800,4293433105,2140,2140,2140,2140,18149
20250226,175700,4293433105,2140,2140,2140,2140,0
20250226,175600,4293433105,2140,2140,2140,2140,0
20250226,175500,4293433105,2140,2140,2140,2140,0
20250226,175400,4293433105,2140,2140,2140,2140,0
20250226,175300,4293433105,2140,2140,2140,2140,0
20250226,175200,4293433105,2140,2140,2140,2140,0
20250226,175100,4293433105,2140,2140,2140,2140,0
20250226,175000,4293433105,2140,2140,2140,2140,0
20250226,174900,4293433105,2140,2140,2140,2140,0
20250226,174800,4293433105,2140,2140,2140,2140,0
20250226,174700,4293433105,2140,2140,2140,2140,0
20250226,174600,4293433105,2140,2140,2140,2140,0
20250226,174500,4293433105,2140,2140,2140,2140,0
20250226,174400,4293433105,2140,2140,2140,2140,0
20250226,174300,4293433105,2140,2140,2140,2140,0
20250226,174200,4293433105,2140,2140,2140,2140,0
20250226,174100,4293433105,2140,2140,2140,2140,0
20250226,174000,4293433105,2140,2140,2140,2140,0
20250226,173900,4293433105,2140,2140,2140,2140,0
20250226,173800,4293433105,2140,2140,2140,2140,0
20250226,173700,4293433105,2140,2140,2140,2140,0
20250226,173600,4293433105,2140,2140,2140,2140,0
20250226,173500,4293433105,2140,2140,2140,2140,0
20250226,173400,4293433105,2140,2140,2140,2140,0
20250226,173300,4293433105,2140,2140,2140,2140,0
20250226,173200,4293433105,2140,2140,2140,2140,0
20250226,173100,4293433105,2140,2140,2140,2140,0
20250226,173000,4293433105,2140,2140,2140,2140,0
20250226,172900,4293433105,2140,2140,2140,2140,0
20250226,172800,4293433105,2140,2140,2140,2140,18149
20250226,172700,4293433105,2140,2140,2140,2140,0
20250226,172600,4293433105,2140,2140,2140,2140,0
20250226,172500,4293433105,2140,2140,2140,2140,0
20250226,172400,4293433105,2140,2140,2140,2140,0
20250226,172300,4293433105,2140,2140,2140,2140,0
20250226,172200,4293433105,2140,2140,2140,2140,0
20250226,172100,4293433105,2140,2140,2140,2140,0
20250226,172000,4293433105,2140,2140,2140,2140,0
20250226,171900,4293433105,2140,2140,2140,2140,0
20250226,171800,4293433105,2140,2140,2140,2140,0
20250226,171700,4293433105,2140,2140,2140,2140,0
20250226,171600,4293433105,2140,2140,2140,2140,0
20250226,171500,4293433105,2140,2140,2140,2140,0
20250226,171400,4293433105,2140,2140,2140,2140,0
20250226,171300,4293433105,2140,2140,2140,2140,0
20250226,171200,4293433105,2140,2140,2140,2140,0
20250226,171100,4293433105,2140,2140,2140,2140,0
20250226,171000,4293433105,2140,2140,2140,2140,0
20250226,170900,4293433105,2140,2140,2140,2140,0
20250226,170800,4293433105,2140,2140,2140,2140,0
20250226,170700,4293433105,2140,2140,2140,2140,0
20250226,170600,4293433105,2140,2140,2140,2140,0
20250226,170500,4293433105,2140,2140,2140,2140,0
20250226,170400,4293433105,2140,2140,2140,2140,0
20250226,170300,4293433105,2140,2140,2140,2140,0
20250226,170200,4293433105,2140,2140,2140,2140,0
20250226,170100,4293433105,2140,2140,2140,2140,0
20250226,170000,4293433105,2140,2140,2140,2140,0
20250226,165900,4293433105,2140,2140,2140,2140,0
20250226,165800,4293433105,2140,2140,2140,2140,18149
20250226,165700,4293433105,2140,2140,2140,2140,0
20250226,165600,4293433105,2140,2140,2140,2140,0
20250226,165500,4293433105,2140,2140,2140,2140,0
20250226,165400,4293433105,2140,2140,2140,2140,0
20250226,165300,4293433105,2140,2140,2140,2140,0
20250226,165200,4293433105,2140,2140,2140,2140,0
20250226,165100,4293433105,2140,2140,2140,2140,0
20250226,165000,4293433105,2140,2140,2140,2140,0
20250226,164900,4293433105,2140,2140,2140,2140,0
20250226,164800,4293433105,2140,2140,2140,2140,0
20250226,164700,4293433105,2140,2140,2140,2140,0
20250226,164600,4293433105,2140,2140,2140,2140,0
20250226,164500,4293433105,2140,2140,2140,2140,0
20250226,164400,4293433105,2140,2140,2140,2140,0
20250226,164300,4293433105,2140,2140,2140,2140,0
20250226,164200,4293433105,2140,2140,2140,2140,0
20250226,164100,4293433105,2140,2140,2140,2140,0
20250226,164000,4293433105,2140,2140,2140,2140,0
20250226,163900,4293433105,2140,2140,2140,2140,0
20250226,163800,4293433105,2140,2140,2140,2140,0
20250226,163700,4293433105,2140,2140,2140,2140,0
20250226,163600,4293433105,2140,2140,2140,2140,0
20250226,163500,4293433105,2140,2140,2140,2140,0
20250226,163400,4293433105,2140,2140,2140,2140,0
20250226,163300,4293433105,2140,2140,2140,2140,0
20250226,163200,4293433105,2140,2140,2140,2140,0
20250226,163100,4293433105,2140,2140,2140,2140,0
20250226,163000,4293433105,2140,2140,2140,2140,0
20250226,162900,4293433105,2140,2140,2140,2140,0
20250226,162800,4293433105,2140,2140,2140,2140,18149
20250226,162700,4293433105,2140,2140,2140,2140,0
20250226,162600,4293433105,2140,2140,2140,2140,0
20250226,162500,4293433105,2140,2140,2140,2140,0
20250226,162400,4293433105,2140,2140,2140,2140,0
20250226,162300,4293433105,2140,2140,2140,2140,0
20250226,162200,4293433105,2140,2140,2140,2140,0
20250226,162100,4293433105,2140,2140,2140,2140,0
20250226,162000,4293433105,2140,2140,2140,2140,0
20250226,161900,4293433105,2140,2140,2140,2140,0
20250226,161800,4293433105,2140,2140,2140,2140,0
20250226,161700,4293433105,2140,2140,2140,2140,0
20250226,161600,4293433105,2140,2140,2140,2140,0
20250226,161500,4293433105,2140,2140,2140,2140,0
20250226,161400,4293433105,2140,2140,2140,2140,0
20250226,161300,4293433105,2140,2140,2140,2140,0
20250226,161200,4293433105,2140,2140,2140,2140,0
20250226,161100,4293433105,2140,2140,2140,2140,0
20250226,161000,4293433105,2140,2140,2140,2140,0
20250226,160900,4293433105,2140,2140,2140,2140,0
20250226,160800,4293433105,2140,2140,2140,2140,0
20250226,160700,4293433105,2140,2140,2140,2140,0
20250226,160600,4293433105,2140,2140,2140,2140,0
20250226,160500,4293433105,2140,2140,2140,2140,0
20250226,160400,4293433105,2140,2140,2140,2140,0
20250226,160300,4293433105,2140,2140,2140,2140,0
20250226,160200,4293433105,2140,2140,2140,2140,0
20250226,160100,4293433105,2140,2140,2140,2140,0
20250226,160000,4293433105,2140,2140,2140,2140,0
20250226,155900,4293433105,2140,2140,2140,2140,0
20250226,155800,4293433105,2140,2140,2140,2140,18149
20250226,155700,4293433105,2140,2140,2140,2140,0
20250226,155600,4293433105,2140,2140,2140,2140,0
20250226,155500,4293433105,2140,2140,2140,2140,0
20250226,155400,4293433105,2140,2140,2140,2140,0
20250226,155300,4293433105,2140,2140,2140,2140,0
20250226,155200,4293433105,2140,2140,2140,2140,0
20250226,155100,4293433105,2140,2140,2140,2140,0
20250226,155000,4293433105,2140,2140,2140,2140,0
20250226,154900,4293433105,2140,2140,2140,2140,0
20250226,154800,4293433105,2140,2140,2140,2140,0
20250226,154700,4293433105,2140,2140,2140,2140,0
20250226,154600,4293433105,2140,2140,2140,2140,0
20250226,154500,4293433105,2140,2140,2140,2140,0
20250226,154400,4293433105,2140,2140,2140,2140,0
20250226,154300,4293433105,2140,2140,2140,2140,0
20250226,154200,4293433105,2140,2140,2140,2140,0
20250226,154100,4293433105,2140,2140,2140,2140,0
20250226,154000,4293433105,2140,2140,2140,2140,0
20250226,153900,4293433105,2140,2140,2140,2140,0
20250226,153800,4293433105,2140,2140,2140,2140,0
20250226,153700,4293433105,2140,2140,2140,2140,0
20250226,153600,4293433105,2140,2140,2140,2140,0
20250226,153500,4293433105,2140,2140,2140,2140,0
20250226,153400,4293433105,2140,2140,2140,2140,0
20250226,153300,4293433105,2140,2140,2140,2140,0
20250226,153200,4293433105,2140,2140,2140,2140,0
20250226,153100,4293433105,2140,2140,2140,2140,0
20250226,153000,4293433105,2140,2140,2140,2140,18149
20250226,152900,4254594245,2135,2135,2135,2135,0
20250226,152800,4254594245,2135,2135,2135,2135,0
20250226,152700,4254594245,2135,2135,2135,2135,0
20250226,152600,4254594245,2135,2135,2135,2135,0
20250226,152500,4254594245,2135,2135,2135,2135,0
20250226,152400,4254594245,2135,2135,2135,2135,0
20250226,152300,4254594245,2135,2135,2135,2135,0
20250226,152200,4254594245,2135,2135,2135,2135,0
20250226,152100,4254594245,2135,2135,2135,2135,0
20250226,152000,4254594245,2135,2135,2135,2135,0
20250226,151900,4254594245,2135,2135,2135,2125,11233
20250226,151800,4230723550,2125,2125,2135,2125,2350
20250226,151700,4225727430,2125,2130,2130,2125,4584
20250226,151600,4215975145,2130,2125,2130,2125,2209
20250226,151500,4211276180,2125,2130,2130,2125,2709
20250226,151400,4205517125,2130,2125,2130,2125,3668
20250226,151300,4197710355,2125,2125,2125,2125,2889
20250226,151200,4191571230,2125,2125,2125,2125,152
20250226,151100,4191248230,2125,2120,2125,2120,946
20250226,151000,4189242705,2120,2115,2120,2115,208
20250226,150900,4188802775,2115,2120,2120,2115,2171
20250226,150800,4184202745,2120,2120,2120,2115,6806
20250226,150700,4169775525,2120,2120,2120,2115,762
20250226,150600,4168162085,2120,2120,2120,2115,1101
20250226,150500,4165830665,2120,2115,2120,2115,1380
20250226,150400,4162911960,2120,2120,2120,2120,31
20250226,150300,4162846240,2115,2120,2120,2115,700
20250226,150200,4161365650,2115,2120,2120,2115,2945
20250226,150100,4155136965,2115,2115,2115,2115,92
20250226,150000,4154942385,2115,2115,2120,2115,1237
20250226,145900,4152326125,2120,2120,2120,2120,1
20250226,145800,4152324005,2115,2115,2115,2115,2
20250226,145700,4152319775,2120,2120,2120,2115,191
20250226,145600,4151915110,2120,2120,2120,2120,314
20250226,145500,4151249430,2120,2115,2120,2110,1896
20250226,145400,4147240680,2115,2110,2115,2110,352
20250226,145300,4146497950,2115,2110,2115,2110,1718
20250226,145200,4142872905,2110,2110,2110,2110,300
20250226,145100,4142239905,2115,2110,2115,2110,297
20250226,145000,4141613110,2110,2110,2110,2110,1
20250226,144900,4141611000,2110,2110,2110,2110,7499
20250226,144800,4125788110,2110,2115,2115,2110,3243
20250226,144700,4118929270,2120,2115,2120,2115,1563
20250226,144600,4115623500,2115,2115,2115,2115,2000
20250226,144500,4111393500,2110,2105,2115,2105,491
20250226,144400,4110356995,2105,2110,2115,2105,6385
20250226,144300,4096910710,2110,2110,2110,2105,5704
20250226,144200,4084898835,2110,2115,2115,2110,1309
20250226,144100,4082136445,2110,2115,2115,2110,736
20250226,144000,4080581455,2115,2110,2115,2110,11981
20250226,143900,4055301440,2110,2115,2115,2110,2747
20250226,143800,4049492780,2115,2120,2120,2115,3740
20250226,143700,4041564985,2120,2120,2125,2120,507
20250226,143600,4040489765,2115,2115,2115,2110,4450
20250226,143500,4031079540,2115,2120,2120,2115,317
20250226,143400,4030409035,2120,2120,2120,2120,1
20250226,143300,4030406915,2115,2120,2120,2115,7170
20250226,143200,4015222435,2115,2115,2115,2115,1636
20250226,143100,4011762295,2115,2120,2120,2115,328
20250226,143000,4011068325,2120,2115,2120,2110,1790
20250226,142900,4007282430,2115,2115,2120,2115,360
20250226,142800,4006520945,2110,2110,2115,2110,7606
20250226,142700,3990468255,2115,2115,2120,2115,2907
20250226,142600,3984319445,2120,2120,2120,2115,1900
20250226,142500,3980300680,2120,2115,2120,2115,21
20250226,142400,3980256165,2115,2115,2115,2110,2441
20250226,142300,3975101350,2115,2110,2120,2110,403
20250226,142200,3974248275,2110,2120,2120,2110,7990
20250226,142100,3957374355,2120,2120,2120,2115,3568
20250226,142000,3949811970,2120,2110,2120,2105,10097
20250226,141900,3928504180,2115,2110,2115,2110,14424
20250226,141800,3898064125,2115,2115,2115,2115,2260
20250226,141700,3893284225,2115,2125,2125,2115,2477
20250226,141600,3888032635,2120,2115,2125,2110,4232
20250226,141500,3879064845,2115,2115,2120,2115,4170
20250226,141400,3870243630,2115,2120,2125,2110,2953
20250226,141300,3863998480,2120,2110,2125,2110,10687
20250226,141200,3841419480,2110,2135,2135,2110,19305
20250226,141100,3800539270,2130,2130,2135,2130,2173
20250226,141000,3795910765,2135,2130,2135,2130,1090
20250226,140900,3793589050,2130,2130,2130,2115,35878
20250226,140800,3717481215,2130,2135,2135,2120,10283
20250226,140700,3695649605,2135,2135,2140,2120,19117
20250226,140600,3654994695,2135,2140,2145,2130,11566
20250226,140500,3630334385,2145,2145,2145,2140,5358
20250226,140400,3618865465,2145,2135,2145,2135,2469
20250226,140300,3613588725,2135,2140,2150,2135,4604
20250226,140200,3603732440,2140,2145,2145,2135,7167
20250226,140100,3588418160,2140,2150,2150,2140,13851
20250226,140000,3558736155,2150,2155,2155,2145,3868
20250226,135900,3550416680,2155,2145,2155,2135,20592
20250226,135800,3506325030,2145,2160,2160,2140,28222
20250226,135700,3445723225,2160,2165,2165,2150,13437
20250226,135600,3416734720,2160,2170,2170,2160,5488
20250226,135500,3404871300,2160,2155,2170,2150,5317
20250226,135400,3393380660,2155,2170,2170,2150,34800
20250226,135300,3318297590,2170,2165,2175,2165,4685
20250226,135200,3308133980,2175,2170,2175,2160,14315
20250226,135100,3277153015,2170,2165,2180,2160,14284
20250226,135000,3246172955,2165,2180,2185,2155,30131
20250226,134900,3180837795,2175,2185,2190,2160,85986
20250226,134800,2993902755,2185,2220,2220,2180,196858
20250226,134700,2561165930,2215,2245,2250,2185,320395
20250226,134600,1850149205,2315,2315,2315,2315,0
20250226,134500,1850149205,2315,2195,2315,2195,311614
20250226,134400,1144436975,2190,2190,2190,2190,1906
20250226,134300,1140262835,2180,2180,2180,2180,1464
20250226,134200,1137071315,2180,2180,2190,2180,139
20250226,134100,1136767995,2190,2185,2190,2180,615
20250226,134000,1135424630,2175,2180,2180,2175,2760
20250226,133900,1129410195,2180,2195,2195,2180,4071
20250226,133800,1120504525,2195,2195,2195,2190,1719
20250226,133700,1116731325,2195,2200,2205,2195,2981
20250226,133600,1110174250,2205,2200,2215,2200,15029
20250226,133500,1077031570,2200,2185,2220,2185,27684
20250226,133400,1016010575,2180,2185,2185,2180,2560
20250226,133300,1010422985,2185,2180,2185,2175,4512
20250226,133200,1000582385,2180,2185,2195,2180,5302
20250226,133100,988995985,2190,2185,2205,2180,11419
20250226,133000,963924590,2185,2210,2210,2175,36299
20250226,132900,884295715,2205,2170,2225,2170,121452
20250226,132800,617127655,2160,2160,2160,2160,1
20250226,132700,617125495,2155,2160,2170,2155,10202
20250226,132600,595004915,2155,2150,2155,2150,1479
20250226,132500,591822565,2150,2150,2150,2150,0
20250226,132400,591822565,2150,2150,2150,2150,0
20250226,132300,591822565,2150,2155,2155,2150,48
20250226,132200,591719140,2155,2155,2155,2155,46
20250226,132100,591620010,2155,2170,2170,2155,10885
20250226,132000,568150080,2175,2175,2180,2170,1006
20250226,131900,565959660,2175,2155,2175,2155,8518
20250226,131800,547498210,2155,2155,2155,2155,32
20250226,131700,547429250,2160,2160,2160,2155,749
20250226,131600,545812920,2155,2155,2160,2155,304
20250226,131500,545157700,2155,2160,2160,2155,3882
20250226,131400,536791700,2160,2160,2160,2160,442
20250226,131300,535836980,2160,2170,2170,2160,4004
20250226,131200,527186315,2170,2170,2170,2170,3584
20250226,131100,519409035,2170,2175,2175,2170,594
20250226,131000,518118645,2175,2155,2175,2155,25732
20250226,130900,462293045,2155,2155,2155,2155,2390
20250226,130800,457142595,2160,2160,2160,2155,1684
20250226,130700,453506155,2160,2155,2160,2155,2187
20250226,130600,448792925,2155,2155,2155,2155,31
20250226,130500,448726120,2155,2135,2160,2135,37034
20250226,130400,369061050,2135,2135,2135,2135,0
20250226,130300,369061050,2135,2135,2135,2135,468
20250226,130200,368061870,2130,2130,2130,2130,562
20250226,130100,366864810,2135,2135,2135,2135,0
20250226,130000,366864810,2135,2135,2135,2135,0
20250226,125900,366864810,2135,2135,2135,2135,0
20250226,125800,366864810,2135,2135,2135,2135,200
20250226,125700,366437810,2135,2135,2135,2135,300
20250226,125600,365797310,2135,2135,2135,2135,55
20250226,125500,365679885,2135,2135,2135,2135,0
20250226,125400,365679885,2135,2135,2135,2135,751
20250226,125300,364076500,2135,2135,2135,2135,10
20250226,125200,364055150,2135,2135,2135,2135,0
20250226,125100,364055150,2135,2135,2135,2135,1
20250226,125000,364053015,2135,2135,2135,2135,2750
20250226,124900,358181765,2135,2135,2135,2135,70
20250226,124800,358032315,2135,2125,2135,2125,856
20250226,124700,356208055,2125,2125,2125,2125,40
20250226,124600,356123055,2130,2130,2130,2130,0
20250226,124500,356123055,2130,2130,2135,2130,1101
20250226,124400,353775425,2125,2125,2125,2125,120
20250226,124300,353520425,2130,2130,2130,2130,2
20250226,124200,353516165,2125,2125,2125,2125,1
20250226,124100,353514040,2125,2125,2125,2125,0
20250226,124000,353514040,2125,2125,2125,2125,440
20250226,123900,352579040,2125,2125,2125,2125,0
20250226,123800,352579040,2125,2125,2125,2125,0
20250226,123700,352579040,2125,2125,2125,2125,1415
20250226,123600,349572165,2130,2130,2130,2130,0
20250226,123500,349572165,2130,2130,2130,2130,0
20250226,123400,349572165,2130,2130,2130,2130,1
20250226,123300,349570035,2125,2125,2125,2125,0
20250226,123200,349570035,2125,2125,2125,2125,485
20250226,123100,348539410,2125,2125,2125,2125,0
20250226,123000,348539410,2125,2120,2125,2120,132
20250226,122900,348259010,2120,2120,2120,2120,116
20250226,122800,348013090,2120,2120,2120,2120,0
20250226,122700,348013090,2120,2120,2120,2120,2
20250226,122600,348008850,2125,2125,2125,2125,1010
20250226,122500,345862600,2115,2115,2115,2115,0
20250226,122400,345862600,2115,2115,2115,2115,20
20250226,122300,345820300,2120,2120,2120,2120,1
20250226,122200,345818180,2120,2120,2120,2120,193
20250226,122100,345409020,2115,2120,2120,2115,157
20250226,122000,345076680,2120,2120,2120,2120,13
20250226,121900,345049120,2120,2125,2125,2115,2490
20250226,121800,339777970,2120,2120,2120,2120,1
20250226,121700,339775850,2120,2120,2120,2120,0
20250226,121600,339775850,2120,2120,2120,2120,0
20250226,121500,339775850,2120,2120,2120,2120,672
20250226,121400,338351210,2120,2120,2120,2120,3000
20250226,121300,331991210,2120,2120,2120,2120,10
20250226,121200,331970010,2125,2125,2125,2125,950
20250226,121100,329951260,2125,2125,2125,2125,200
20250226,121000,329526260,2125,2125,2125,2125,170
20250226,120900,329165010,2130,2130,2130,2130,10
20250226,120800,329143710,2125,2125,2125,2125,1
20250226,120700,329141585,2125,2125,2125,2125,1300
20250226,120600,326379085,2125,2125,2125,2125,0
20250226,120500,326379085,2125,2125,2125,2125,0
20250226,120400,326379085,2125,2125,2125,2125,131
20250226,120300,326100710,2125,2125,2125,2125,0
20250226,120200,326100710,2125,2125,2125,2125,0
20250226,120100,326100710,2125,2125,2125,2125,0
20250226,120000,326100710,2125,2125,2125,2125,0
20250226,115900,326100710,2125,2125,2125,2125,0
20250226,115800,326100710,2125,2125,2125,2125,1
20250226,115700,326098585,2125,2125,2125,2125,0
20250226,115600,326098585,2125,2125,2125,2125,0
20250226,115500,326098585,2125,2125,2125,2125,600
20250226,115400,324823585,2125,2125,2125,2125,498
20250226,115300,323765335,2125,2125,2125,2125,168
20250226,115200,323408335,2125,2125,2125,2125,193
20250226,115100,322998210,2130,2130,2130,2130,470
20250226,115000,321997110,2125,2130,2130,2125,6710
20250226,114900,307722090,2135,2135,2135,2135,0
20250226,114800,307722090,2135,2135,2135,2135,30
20250226,114700,307658040,2135,2135,2135,2135,0
20250226,114600,307658040,2135,2135,2135,2135,0
20250226,114500,307658040,2135,2135,2135,2135,0
20250226,114400,307658040,2135,2135,2135,2135,280
20250226,114300,307060240,2135,2135,2135,2135,0
20250226,114200,307060240,2135,2135,2135,2135,0
20250226,114100,307060240,2135,2135,2135,2135,0
20250226,114000,307060240,2135,2135,2135,2135,71
20250226,113900,306908655,2140,2140,2140,2140,1
20250226,113800,306906515,2140,2140,2140,2140,5
20250226,113700,306895815,2135,2135,2135,2135,0
20250226,113600,306895815,2135,2135,2135,2135,0
20250226,113500,306895815,2135,2135,2135,2135,0
20250226,113400,306895815,2135,2135,2135,2135,35
20250226,113300,306821090,2135,2135,2135,2135,20
20250226,113200,306778390,2130,2130,2130,2130,0
20250226,113100,306778390,2130,2130,2130,2130,201
20250226,113000,306350260,2130,2130,2130,2130,0
20250226,112900,306350260,2130,2130,2130,2130,40
20250226,112800,306265060,2130,2130,2130,2130,99
20250226,112700,306054190,2135,2135,2135,2135,940
20250226,112600,304047290,2130,2135,2135,2130,674
20250226,112500,302611070,2135,2135,2135,2135,1004
20250226,112400,300467530,2135,2135,2135,2135,780
20250226,112300,298802230,2140,2140,2140,2140,186
20250226,112200,298404190,2140,2140,2140,2140,0
20250226,112100,298404190,2140,2140,2140,2140,0
20250226,112000,298404190,2140,2140,2140,2140,0
20250226,111900,298404190,2140,2140,2140,2140,3
20250226,111800,298397770,2135,2135,2135,2135,0
20250226,111700,298397770,2135,2135,2135,2135,0
20250226,111600,298397770,2135,2140,2140,2135,490
20250226,111500,297351285,2140,2140,2140,2140,0
20250226,111400,297351285,2140,2140,2140,2140,10
20250226,111300,297329885,2145,2145,2145,2145,0
20250226,111200,297329885,2145,2145,2145,2145,0
20250226,111100,297329885,2145,2145,2145,2145,11
20250226,111000,297306290,2140,2140,2140,2140,325
20250226,110900,296610790,2145,2145,2145,2145,0
20250226,110800,296610790,2145,2145,2145,2145,0
20250226,110700,296610790,2145,2145,2145,2145,0
20250226,110600,296610790,2145,2145,2145,2145,24
20250226,110500,296559310,2145,2145,2145,2145,0
20250226,110400,296559310,2145,2145,2145,2145,0
20250226,110300,296559310,2145,2145,2145,2145,18
20250226,110200,296520700,2145,2145,2145,2145,0
20250226,110100,296520700,2145,2145,2145,2145,333
20250226,110000,295806415,2145,2145,2145,2145,0
20250226,105900,295806415,2145,2145,2145,2145,180
20250226,105800,295420315,2145,2145,2145,2145,10
20250226,105700,295398865,2140,2140,2140,2140,18
20250226,105600,295360345,2140,2140,2140,2140,0
20250226,105500,295360345,2140,2140,2140,2140,0
20250226,105400,295360345,2140,2140,2140,2140,0
20250226,105300,295360345,2140,2140,2140,2140,174
20250226,105200,294987985,2140,2140,2140,2140,0
20250226,105100,294987985,2140,2140,2140,2140,1408
20250226,105000,291974865,2140,2145,2145,2140,65
20250226,104900,291835690,2145,2145,2145,2140,166
20250226,104800,291479940,2145,2145,2145,2145,0
20250226,104700,291479940,2145,2145,2145,2145,10
20250226,104600,291458490,2140,2140,2140,2140,0
20250226,104500,291458490,2140,2140,2140,2140,2929
20250226,104400,285190430,2145,2145,2145,2145,0
20250226,104300,285190430,2145,2145,2145,2145,2
20250226,104200,285186140,2145,2145,2145,2145,0
20250226,104100,285186140,2145,2140,2145,2140,227
20250226,104000,284699325,2145,2140,2145,2140,100
20250226,103900,284484830,2145,2145,2145,2145,0
20250226,103800,284484830,2145,2145,2145,2145,572
20250226,103700,283257890,2145,2145,2145,2145,102
20250226,103600,283039100,2145,2145,2145,2145,755
20250226,103500,281419625,2150,2150,2150,2150,150
20250226,103400,281097125,2155,2150,2155,2150,455
20250226,103300,280118870,2155,2150,2155,2150,850
20250226,103200,278288280,2150,2150,2150,2150,0
20250226,103100,278288280,2150,2155,2155,2150,159
20250226,103000,277946305,2150,2150,2150,2150,18
20250226,102900,277907605,2160,2160,2160,2150,528
20250226,102800,276769695,2160,2155,2160,2155,6050
20250226,102700,263718585,2160,2140,2160,2140,16125
20250226,102600,229006585,2150,2140,2150,2140,7838
20250226,102500,212204005,2140,2145,2145,2135,52
20250226,102400,212092970,2130,2130,2145,2130,3001
20250226,102300,205700825,2145,2145,2145,2145,0
20250226,102200,205700825,2145,2145,2145,2145,0
20250226,102100,205700825,2145,2130,2145,2130,1567
20250226,102000,202356860,2145,2145,2145,2145,2
20250226,101900,202352570,2130,2145,2145,2130,1034
20250226,101800,200135150,2145,2145,2145,2145,500
20250226,101700,199062650,2145,2145,2145,2145,1
20250226,101600,199060505,2135,2140,2140,2135,1015
20250226,101500,196888480,2140,2130,2140,2130,1201
20250226,101400,194330340,2130,2130,2130,2130,4035
20250226,101300,185735790,2130,2145,2145,2130,9035
20250226,101200,166477830,2145,2145,2145,2145,250
20250226,101100,165941580,2145,2145,2145,2145,0
20250226,101000,165941580,2145,2150,2150,2145,101
20250226,100900,165724930,2150,2145,2150,2145,1331
20250226,100800,162869765,2145,2145,2145,2145,0
20250226,100700,162869765,2145,2145,2145,2145,0
20250226,100600,162869765,2145,2145,2145,2145,2
20250226,100500,162865475,2145,2150,2150,2145,2437
20250226,100400,157638095,2145,2140,2145,2140,3961
20250226,100300,149146220,2140,2140,2140,2140,6
20250226,100200,149133380,2145,2145,2145,2145,0
20250226,100100,149133380,2145,2145,2145,2145,208
20250226,100000,148687220,2145,2140,2145,2140,1450
20250226,095900,145583715,2145,2145,2145,2145,0
20250226,095800,145583715,2145,2145,2145,2145,0
20250226,095700,145583715,2145,2145,2145,2145,1
20250226,095600,145581570,2140,2135,2140,2135,97
20250226,095500,145374225,2135,2140,2145,2135,808
20250226,095400,143649055,2145,2145,2145,2145,3
20250226,095300,143642620,2145,2145,2145,2145,63
20250226,095200,143507485,2145,2145,2145,2145,22
20250226,095100,143460295,2145,2145,2145,2145,16
20250226,095000,143425975,2145,2140,2145,2140,3712
20250226,094900,135482290,2145,2150,2150,2145,159
20250226,094800,135140520,2150,2145,2150,2145,102
20250226,094700,134921720,2150,2145,2150,2145,14
20250226,094600,134891685,2150,2150,2150,2145,1444
20250226,094500,131794175,2150,2140,2150,2140,5754
20250226,094400,119437820,2140,2145,2150,2140,3102
20250226,094300,112797025,2150,2140,2150,2140,1596
20250226,094200,109374080,2145,2155,2155,2145,1862
20250226,094100,105376135,2155,2135,2155,2135,13581
20250226,094000,76263580,2130,2125,2130,2125,5533
20250226,093900,64495015,2120,2125,2125,2120,1550
20250226,093800,61208765,2120,2120,2120,2120,1
20250226,093700,61206645,2125,2125,2125,2125,90
20250226,093600,61015395,2125,2120,2125,2120,1570
20250226,093500,57686990,2120,2115,2120,2115,47
20250226,093400,57587580,2120,2120,2120,2120,0
20250226,093300,57587580,2120,2120,2120,2120,9
20250226,093200,57568500,2120,2115,2120,2115,9
20250226,093100,57549460,2115,2115,2115,2115,160
20250226,093000,57211060,2120,2120,2120,2120,54
20250226,092900,57096580,2120,2120,2120,2120,28
20250226,092800,57037220,2120,2120,2120,2120,0
20250226,092700,57037220,2120,2120,2120,2120,312
20250226,092600,56375780,2115,2120,2120,2115,235
20250226,092500,55878255,2120,2115,2120,2115,2
20250226,092400,55874020,2115,2120,2120,2115,2246
20250226,092300,51118730,2125,2120,2125,2120,2
20250226,092200,51114485,2115,2125,2125,2115,74
20250226,092100,50957965,2125,2125,2125,2115,117
20250226,092000,50709830,2125,2125,2125,2125,590
20250226,091900,49456080,2125,2125,2125,2125,23
20250226,091800,49407205,2120,2120,2120,2120,2100
20250226,091700,44955205,2120,2120,2120,2120,33
20250226,091600,44885245,2120,2105,2120,2105,186
20250226,091500,44492215,2120,2120,2120,2120,2001
20250226,091400,40250095,2125,2110,2125,2110,9037
20250226,091300,21089970,2110,2110,2110,2110,214
20250226,091200,20638430,2110,2110,2110,2110,683
20250226,091100,19197300,2110,2105,2110,2105,714
20250226,091000,17694325,2105,2105,2105,2105,1445
20250226,090900,14652600,2105,2095,2105,2095,225
20250226,090800,14181215,2095,2100,2100,2095,2032
20250226,090700,9919065,2105,2100,2105,2095,708
20250226,090600,8432680,2105,2105,2105,2105,1
20250226,090500,8430575,2100,2100,2100,2100,77
20250226,090400,8268875,2105,2105,2105,2105,2
20250226,090300,8264665,2100,2100,2100,2100,0
20250226,090200,8264665,2100,2100,2100,2100,2435
20250226,090100,3151165,2100,2100,2100,2100,1167
20250226,090000,700465,2105,2105,2105,2105,233