KissMeData/043610/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,192900,328780620,2220,2220,2220,2220,9095
20250226,192800,328780620,2220,2220,2220,2220,0
20250226,192700,328780620,2220,2220,2220,2220,0
20250226,192600,328780620,2220,2220,2220,2220,0
20250226,192500,328780620,2220,2220,2220,2220,0
20250226,192400,328780620,2220,2220,2220,2220,0
20250226,192300,328780620,2220,2220,2220,2220,0
20250226,192200,328780620,2220,2220,2220,2220,0
20250226,192100,328780620,2220,2220,2220,2220,0
20250226,192000,328780620,2220,2220,2220,2220,0
20250226,191900,328780620,2220,2220,2220,2220,0
20250226,191800,328780620,2220,2220,2220,2220,0
20250226,191700,328780620,2220,2220,2220,2220,0
20250226,191600,328780620,2220,2220,2220,2220,0
20250226,191500,328780620,2220,2220,2220,2220,0
20250226,191400,328780620,2220,2220,2220,2220,0
20250226,191300,328780620,2220,2220,2220,2220,0
20250226,191200,328780620,2220,2220,2220,2220,0
20250226,191100,328780620,2220,2220,2220,2220,0
20250226,191000,328780620,2220,2220,2220,2220,0
20250226,190900,328780620,2220,2220,2220,2220,0
20250226,190800,328780620,2220,2220,2220,2220,0
20250226,190700,328780620,2220,2220,2220,2220,0
20250226,190600,328780620,2220,2220,2220,2220,0
20250226,190500,328780620,2220,2220,2220,2220,0
20250226,190400,328780620,2220,2220,2220,2220,0
20250226,190300,328780620,2220,2220,2220,2220,0
20250226,190200,328780620,2220,2220,2220,2220,0
20250226,190100,328780620,2220,2220,2220,2220,0
20250226,190000,328780620,2220,2220,2220,2220,0
20250226,185900,328780620,2220,2220,2220,2220,9095
20250226,185800,328780620,2220,2220,2220,2220,0
20250226,185700,328780620,2220,2220,2220,2220,0
20250226,185600,328780620,2220,2220,2220,2220,0
20250226,185500,328780620,2220,2220,2220,2220,0
20250226,185400,328780620,2220,2220,2220,2220,0
20250226,185300,328780620,2220,2220,2220,2220,0
20250226,185200,328780620,2220,2220,2220,2220,0
20250226,185100,328780620,2220,2220,2220,2220,0
20250226,185000,328780620,2220,2220,2220,2220,0
20250226,184900,328780620,2220,2220,2220,2220,0
20250226,184800,328780620,2220,2220,2220,2220,0
20250226,184700,328780620,2220,2220,2220,2220,0
20250226,184600,328780620,2220,2220,2220,2220,0
20250226,184500,328780620,2220,2220,2220,2220,0
20250226,184400,328780620,2220,2220,2220,2220,0
20250226,184300,328780620,2220,2220,2220,2220,0
20250226,184200,328780620,2220,2220,2220,2220,0
20250226,184100,328780620,2220,2220,2220,2220,0
20250226,184000,328780620,2220,2220,2220,2220,0
20250226,183900,328780620,2220,2220,2220,2220,0
20250226,183800,328780620,2220,2220,2220,2220,0
20250226,183700,328780620,2220,2220,2220,2220,0
20250226,183600,328780620,2220,2220,2220,2220,0
20250226,183500,328780620,2220,2220,2220,2220,0
20250226,183400,328780620,2220,2220,2220,2220,0
20250226,183300,328780620,2220,2220,2220,2220,0
20250226,183200,328780620,2220,2220,2220,2220,0
20250226,183100,328780620,2220,2220,2220,2220,0
20250226,183000,328780620,2220,2220,2220,2220,0
20250226,182900,328780620,2220,2220,2220,2220,9095
20250226,182800,328780620,2220,2220,2220,2220,0
20250226,182700,328780620,2220,2220,2220,2220,0
20250226,182600,328780620,2220,2220,2220,2220,0
20250226,182500,328780620,2220,2220,2220,2220,0
20250226,182400,328780620,2220,2220,2220,2220,0
20250226,182300,328780620,2220,2220,2220,2220,0
20250226,182200,328780620,2220,2220,2220,2220,0
20250226,182100,328780620,2220,2220,2220,2220,0
20250226,182000,328780620,2220,2220,2220,2220,0
20250226,181900,328780620,2220,2220,2220,2220,0
20250226,181800,328780620,2220,2220,2220,2220,0
20250226,181700,328780620,2220,2220,2220,2220,0
20250226,181600,328780620,2220,2220,2220,2220,0
20250226,181500,328780620,2220,2220,2220,2220,0
20250226,181400,328780620,2220,2220,2220,2220,0
20250226,181300,328780620,2220,2220,2220,2220,0
20250226,181200,328780620,2220,2220,2220,2220,0
20250226,181100,328780620,2220,2220,2220,2220,0
20250226,181000,328780620,2220,2220,2220,2220,0
20250226,180900,328780620,2220,2220,2220,2220,0
20250226,180800,328780620,2220,2220,2220,2220,0
20250226,180700,328780620,2220,2220,2220,2220,0
20250226,180600,328780620,2220,2220,2220,2220,0
20250226,180500,328780620,2220,2220,2220,2220,0
20250226,180400,328780620,2220,2220,2220,2220,0
20250226,180300,328780620,2220,2220,2220,2220,0
20250226,180200,328780620,2220,2220,2220,2220,0
20250226,180100,328780620,2220,2220,2220,2220,0
20250226,180000,328780620,2220,2220,2220,2220,0
20250226,175900,328780620,2220,2220,2220,2220,9095
20250226,175800,328780620,2220,2220,2220,2220,0
20250226,175700,328780620,2220,2220,2220,2220,0
20250226,175600,328780620,2220,2220,2220,2220,0
20250226,175500,328780620,2220,2220,2220,2220,0
20250226,175400,328780620,2220,2220,2220,2220,0
20250226,175300,328780620,2220,2220,2220,2220,0
20250226,175200,328780620,2220,2220,2220,2220,0
20250226,175100,328780620,2220,2220,2220,2220,0
20250226,175000,328780620,2220,2220,2220,2220,0
20250226,174900,328780620,2220,2220,2220,2220,0
20250226,174800,328780620,2220,2220,2220,2220,0
20250226,174700,328780620,2220,2220,2220,2220,0
20250226,174600,328780620,2220,2220,2220,2220,0
20250226,174500,328780620,2220,2220,2220,2220,0
20250226,174400,328780620,2220,2220,2220,2220,0
20250226,174300,328780620,2220,2220,2220,2220,0
20250226,174200,328780620,2220,2220,2220,2220,0
20250226,174100,328780620,2220,2220,2220,2220,0
20250226,174000,328780620,2220,2220,2220,2220,0
20250226,173900,328780620,2220,2220,2220,2220,0
20250226,173800,328780620,2220,2220,2220,2220,0
20250226,173700,328780620,2220,2220,2220,2220,0
20250226,173600,328780620,2220,2220,2220,2220,0
20250226,173500,328780620,2220,2220,2220,2220,0
20250226,173400,328780620,2220,2220,2220,2220,0
20250226,173300,328780620,2220,2220,2220,2220,0
20250226,173200,328780620,2220,2220,2220,2220,0
20250226,173100,328780620,2220,2220,2220,2220,0
20250226,173000,328780620,2220,2220,2220,2220,0
20250226,172900,328780620,2220,2220,2220,2220,9095
20250226,172800,328780620,2220,2220,2220,2220,0
20250226,172700,328780620,2220,2220,2220,2220,0
20250226,172600,328780620,2220,2220,2220,2220,0
20250226,172500,328780620,2220,2220,2220,2220,0
20250226,172400,328780620,2220,2220,2220,2220,0
20250226,172300,328780620,2220,2220,2220,2220,0
20250226,172200,328780620,2220,2220,2220,2220,0
20250226,172100,328780620,2220,2220,2220,2220,0
20250226,172000,328780620,2220,2220,2220,2220,0
20250226,171900,328780620,2220,2220,2220,2220,0
20250226,171800,328780620,2220,2220,2220,2220,0
20250226,171700,328780620,2220,2220,2220,2220,0
20250226,171600,328780620,2220,2220,2220,2220,0
20250226,171500,328780620,2220,2220,2220,2220,0
20250226,171400,328780620,2220,2220,2220,2220,0
20250226,171300,328780620,2220,2220,2220,2220,0
20250226,171200,328780620,2220,2220,2220,2220,0
20250226,171100,328780620,2220,2220,2220,2220,0
20250226,171000,328780620,2220,2220,2220,2220,0
20250226,170900,328780620,2220,2220,2220,2220,0
20250226,170800,328780620,2220,2220,2220,2220,0
20250226,170700,328780620,2220,2220,2220,2220,0
20250226,170600,328780620,2220,2220,2220,2220,0
20250226,170500,328780620,2220,2220,2220,2220,0
20250226,170400,328780620,2220,2220,2220,2220,0
20250226,170300,328780620,2220,2220,2220,2220,0
20250226,170200,328780620,2220,2220,2220,2220,0
20250226,170100,328780620,2220,2220,2220,2220,0
20250226,170000,328780620,2220,2220,2220,2220,0
20250226,165900,328780620,2220,2220,2220,2220,9095
20250226,165800,328780620,2220,2220,2220,2220,0
20250226,165700,328780620,2220,2220,2220,2220,0
20250226,165600,328780620,2220,2220,2220,2220,0
20250226,165500,328780620,2220,2220,2220,2220,0
20250226,165400,328780620,2220,2220,2220,2220,0
20250226,165300,328780620,2220,2220,2220,2220,0
20250226,165200,328780620,2220,2220,2220,2220,0
20250226,165100,328780620,2220,2220,2220,2220,0
20250226,165000,328780620,2220,2220,2220,2220,0
20250226,164900,328780620,2220,2220,2220,2220,0
20250226,164800,328780620,2220,2220,2220,2220,0
20250226,164700,328780620,2220,2220,2220,2220,0
20250226,164600,328780620,2220,2220,2220,2220,0
20250226,164500,328780620,2220,2220,2220,2220,0
20250226,164400,328780620,2220,2220,2220,2220,0
20250226,164300,328780620,2220,2220,2220,2220,0
20250226,164200,328780620,2220,2220,2220,2220,0
20250226,164100,328780620,2220,2220,2220,2220,0
20250226,164000,328780620,2220,2220,2220,2220,0
20250226,163900,328780620,2220,2220,2220,2220,0
20250226,163800,328780620,2220,2220,2220,2220,0
20250226,163700,328780620,2220,2220,2220,2220,0
20250226,163600,328780620,2220,2220,2220,2220,0
20250226,163500,328780620,2220,2220,2220,2220,0
20250226,163400,328780620,2220,2220,2220,2220,0
20250226,163300,328780620,2220,2220,2220,2220,0
20250226,163200,328780620,2220,2220,2220,2220,0
20250226,163100,328780620,2220,2220,2220,2220,0
20250226,163000,328780620,2220,2220,2220,2220,0
20250226,162900,328780620,2220,2220,2220,2220,9095
20250226,162800,328780620,2220,2220,2220,2220,0
20250226,162700,328780620,2220,2220,2220,2220,0
20250226,162600,328780620,2220,2220,2220,2220,0
20250226,162500,328780620,2220,2220,2220,2220,0
20250226,162400,328780620,2220,2220,2220,2220,0
20250226,162300,328780620,2220,2220,2220,2220,0
20250226,162200,328780620,2220,2220,2220,2220,0
20250226,162100,328780620,2220,2220,2220,2220,0
20250226,162000,328780620,2220,2220,2220,2220,0
20250226,161900,328780620,2220,2220,2220,2220,0
20250226,161800,328780620,2220,2220,2220,2220,0
20250226,161700,328780620,2220,2220,2220,2220,0
20250226,161600,328780620,2220,2220,2220,2220,0
20250226,161500,328780620,2220,2220,2220,2220,0
20250226,161400,328780620,2220,2220,2220,2220,0
20250226,161300,328780620,2220,2220,2220,2220,0
20250226,161200,328780620,2220,2220,2220,2220,0
20250226,161100,328780620,2220,2220,2220,2220,0
20250226,161000,328780620,2220,2220,2220,2220,0
20250226,160900,328780620,2220,2220,2220,2220,0
20250226,160800,328780620,2220,2220,2220,2220,0
20250226,160700,328780620,2220,2220,2220,2220,0
20250226,160600,328780620,2220,2220,2220,2220,0
20250226,160500,328780620,2220,2220,2220,2220,0
20250226,160400,328780620,2220,2220,2220,2220,0
20250226,160300,328780620,2220,2220,2220,2220,0
20250226,160200,328780620,2220,2220,2220,2220,0
20250226,160100,328780620,2220,2220,2220,2220,0
20250226,160000,328780620,2220,2220,2220,2220,0
20250226,155900,328780620,2220,2220,2220,2220,9095
20250226,155800,328780620,2220,2220,2220,2220,0
20250226,155700,328780620,2220,2220,2220,2220,0
20250226,155600,328780620,2220,2220,2220,2220,0
20250226,155500,328780620,2220,2220,2220,2220,0
20250226,155400,328780620,2220,2220,2220,2220,0
20250226,155300,328780620,2220,2220,2220,2220,0
20250226,155200,328780620,2220,2220,2220,2220,0
20250226,155100,328780620,2220,2220,2220,2220,0
20250226,155000,328780620,2220,2220,2220,2220,0
20250226,154900,328780620,2220,2220,2220,2220,0
20250226,154800,328780620,2220,2220,2220,2220,0
20250226,154700,328780620,2220,2220,2220,2220,0
20250226,154600,328780620,2220,2220,2220,2220,0
20250226,154500,328780620,2220,2220,2220,2220,0
20250226,154400,328780620,2220,2220,2220,2220,0
20250226,154300,328780620,2220,2220,2220,2220,0
20250226,154200,328780620,2220,2220,2220,2220,0
20250226,154100,328780620,2220,2220,2220,2220,0
20250226,154000,328780620,2220,2220,2220,2220,0
20250226,153900,328780620,2220,2220,2220,2220,0
20250226,153800,328780620,2220,2220,2220,2220,0
20250226,153700,328780620,2220,2220,2220,2220,0
20250226,153600,328780620,2220,2220,2220,2220,0
20250226,153500,328780620,2220,2220,2220,2220,0
20250226,153400,328780620,2220,2220,2220,2220,0
20250226,153300,328780620,2220,2220,2220,2220,0
20250226,153200,328780620,2220,2220,2220,2220,0
20250226,153100,328780620,2220,2220,2220,2220,0
20250226,153000,328780620,2220,2220,2220,2220,9095
20250226,152900,308589720,2210,2210,2210,2210,0
20250226,152800,308589720,2210,2210,2210,2210,0
20250226,152700,308589720,2210,2210,2210,2210,0
20250226,152600,308589720,2210,2210,2210,2210,0
20250226,152500,308589720,2210,2210,2210,2210,0
20250226,152400,308589720,2210,2210,2210,2210,0
20250226,152300,308589720,2210,2210,2210,2210,0
20250226,152200,308589720,2210,2210,2210,2210,0
20250226,152100,308589720,2210,2210,2210,2210,0
20250226,152000,308589720,2210,2210,2210,2210,0
20250226,151900,308589720,2210,2215,2215,2210,306
20250226,151800,307911955,2210,2210,2210,2210,1
20250226,151700,307909745,2210,2205,2210,2205,1192
20250226,151600,305277670,2205,2205,2205,2205,1000
20250226,151500,303072670,2205,2205,2205,2205,358
20250226,151400,302283280,2205,2210,2210,2205,112
20250226,151300,302036210,2210,2210,2210,2210,98
20250226,151200,301819630,2205,2205,2205,2205,116
20250226,151100,301563850,2205,2205,2205,2205,0
20250226,151000,301563850,2205,2205,2205,2205,868
20250226,150900,299649910,2210,2210,2210,2210,0
20250226,150800,299649910,2210,2210,2210,2210,0
20250226,150700,299649910,2210,2210,2210,2210,0
20250226,150600,299649910,2210,2210,2210,2210,0
20250226,150500,299649910,2210,2210,2210,2210,200
20250226,150400,299207910,2210,2210,2210,2210,0
20250226,150300,299207910,2210,2210,2210,2210,0
20250226,150200,299207910,2210,2210,2210,2210,571
20250226,150100,297946000,2210,2200,2210,2200,151
20250226,150000,297612300,2210,2210,2210,2210,300
20250226,145900,296949300,2210,2205,2210,2205,8
20250226,145800,296931655,2205,2200,2205,2200,1418
20250226,145700,293811720,2195,2200,2200,2195,1423
20250226,145600,290687810,2205,2205,2205,2205,0
20250226,145500,290687810,2205,2205,2205,2205,0
20250226,145400,290687810,2205,2205,2205,2205,17
20250226,145300,290650325,2200,2200,2200,2200,1
20250226,145200,290648125,2200,2200,2200,2200,0
20250226,145100,290648125,2200,2200,2200,2200,1
20250226,145000,290645925,2200,2200,2200,2200,10
20250226,144900,290623925,2200,2200,2200,2200,100
20250226,144800,290403925,2200,2200,2200,2200,59
20250226,144700,290274125,2210,2210,2210,2210,0
20250226,144600,290274125,2210,2210,2210,2210,0
20250226,144500,290274125,2210,2210,2210,2210,0
20250226,144400,290274125,2210,2210,2210,2210,0
20250226,144300,290274125,2210,2210,2210,2210,0
20250226,144200,290274125,2210,2210,2210,2210,0
20250226,144100,290274125,2210,2210,2210,2210,0
20250226,144000,290274125,2210,2210,2210,2210,0
20250226,143900,290274125,2210,2210,2210,2210,0
20250226,143800,290274125,2210,2200,2210,2200,28
20250226,143700,290212475,2200,2200,2200,2200,0
20250226,143600,290212475,2200,2205,2205,2200,98
20250226,143500,289996865,2200,2200,2200,2200,1
20250226,143400,289994665,2210,2210,2210,2210,1
20250226,143300,289992455,2205,2205,2205,2205,200
20250226,143200,289551455,2200,2200,2200,2200,2002
20250226,143100,285147055,2210,2210,2210,2210,0
20250226,143000,285147055,2210,2210,2210,2210,0
20250226,142900,285147055,2210,2210,2210,2210,0
20250226,142800,285147055,2210,2210,2210,2210,0
20250226,142700,285147055,2210,2210,2210,2210,0
20250226,142600,285147055,2210,2210,2210,2210,5
20250226,142500,285136005,2200,2200,2200,2200,0
20250226,142400,285136005,2200,2200,2200,2200,11
20250226,142300,285111805,2200,2210,2210,2200,3
20250226,142200,285105185,2200,2200,2200,2200,0
20250226,142100,285105185,2200,2205,2205,2200,5000
20250226,142000,274103165,2205,2205,2205,2205,71
20250226,141900,273946610,2205,2205,2205,2205,0
20250226,141800,273946610,2205,2205,2205,2205,0
20250226,141700,273946610,2205,2205,2205,2205,6
20250226,141600,273933380,2205,2205,2205,2205,119
20250226,141500,273670985,2215,2215,2215,2215,0
20250226,141400,273670985,2215,2215,2215,2215,0
20250226,141300,273670985,2215,2215,2215,2215,0
20250226,141200,273670985,2215,2215,2215,2215,7
20250226,141100,273655480,2200,2200,2200,2200,0
20250226,141000,273655480,2200,2200,2200,2200,30
20250226,140900,273589480,2215,2215,2215,2215,0
20250226,140800,273589480,2215,2215,2215,2215,0
20250226,140700,273589480,2215,2215,2215,2215,161
20250226,140600,273232865,2215,2215,2215,2215,0
20250226,140500,273232865,2215,2215,2215,2215,0
20250226,140400,273232865,2215,2215,2215,2215,0
20250226,140300,273232865,2215,2210,2215,2210,400
20250226,140200,272347160,2200,2200,2200,2200,0
20250226,140100,272347160,2200,2200,2200,2195,2059
20250226,140000,267825055,2200,2200,2200,2200,39
20250226,135900,267739255,2215,2215,2215,2215,0
20250226,135800,267739255,2215,2215,2215,2215,3
20250226,135700,267732610,2200,2205,2205,2200,3533
20250226,135600,259957175,2205,2215,2215,2205,704
20250226,135500,258402605,2210,2210,2210,2210,200
20250226,135400,257960605,2210,2210,2210,2210,0
20250226,135300,257960605,2210,2205,2210,2205,110
20250226,135200,257717555,2210,2210,2210,2210,450
20250226,135100,256723055,2205,2205,2205,2205,0
20250226,135000,256723055,2205,2205,2205,2205,0
20250226,134900,256723055,2205,2205,2205,2205,0
20250226,134800,256723055,2205,2205,2205,2205,10
20250226,134700,256701005,2205,2205,2205,2205,0
20250226,134600,256701005,2205,2205,2205,2205,451
20250226,134500,255706550,2200,2200,2200,2200,273
20250226,134400,255105950,2200,2205,2205,2200,35
20250226,134300,255028800,2200,2200,2200,2200,100
20250226,134200,254808800,2200,2200,2205,2200,303
20250226,134100,254141685,2205,2205,2205,2205,0
20250226,134000,254141685,2205,2205,2205,2205,0
20250226,133900,254141685,2205,2205,2205,2205,0
20250226,133800,254141685,2205,2205,2205,2205,5
20250226,133700,254130660,2200,2195,2200,2195,1510
20250226,133600,250808710,2195,2195,2195,2195,50
20250226,133500,250698960,2200,2200,2200,2200,2389
20250226,133400,245443160,2200,2200,2200,2200,170
20250226,133300,245069160,2200,2200,2200,2200,20
20250226,133200,245025160,2200,2200,2200,2200,0
20250226,133100,245025160,2200,2200,2200,2200,100
20250226,133000,244805160,2205,2205,2205,2205,0
20250226,132900,244805160,2205,2200,2205,2200,200
20250226,132800,244364660,2210,2210,2210,2210,0
20250226,132700,244364660,2210,2210,2210,2210,0
20250226,132600,244364660,2210,2210,2210,2210,10
20250226,132500,244342560,2200,2200,2200,2200,60
20250226,132400,244210560,2200,2200,2200,2200,0
20250226,132300,244210560,2200,2200,2200,2200,0
20250226,132200,244210560,2200,2200,2200,2200,0
20250226,132100,244210560,2200,2200,2200,2200,0
20250226,132000,244210560,2200,2200,2200,2200,55
20250226,131900,244089560,2195,2195,2195,2195,0
20250226,131800,244089560,2195,2195,2195,2195,0
20250226,131700,244089560,2195,2200,2200,2195,995
20250226,131600,241903560,2200,2200,2200,2200,150
20250226,131500,241573560,2200,2200,2200,2200,0
20250226,131400,241573560,2200,2200,2200,2200,200
20250226,131300,241133560,2210,2210,2210,2210,0
20250226,131200,241133560,2210,2210,2210,2210,50
20250226,131100,241023060,2200,2200,2200,2200,0
20250226,131000,241023060,2200,2200,2200,2200,0
20250226,130900,241023060,2200,2200,2200,2200,10
20250226,130800,241001060,2200,2200,2200,2200,0
20250226,130700,241001060,2200,2200,2200,2200,0
20250226,130600,241001060,2200,2200,2200,2200,0
20250226,130500,241001060,2200,2200,2200,2200,368
20250226,130400,240191460,2200,2200,2200,2200,8
20250226,130300,240173860,2200,2200,2200,2200,37
20250226,130200,240092460,2200,2200,2200,2200,0
20250226,130100,240092460,2200,2200,2200,2200,84
20250226,130000,239907660,2210,2210,2210,2210,0
20250226,125900,239907660,2210,2210,2210,2210,0
20250226,125800,239907660,2210,2210,2210,2210,1
20250226,125700,239905450,2210,2210,2210,2210,50
20250226,125600,239794950,2210,2210,2210,2210,0
20250226,125500,239794950,2210,2210,2210,2210,0
20250226,125400,239794950,2210,2210,2210,2210,5
20250226,125300,239783900,2195,2195,2195,2195,162
20250226,125200,239428310,2210,2210,2210,2210,0
20250226,125100,239428310,2210,2210,2210,2210,1
20250226,125000,239426100,2205,2205,2205,2205,280
20250226,124900,238808700,2205,2205,2205,2205,0
20250226,124800,238808700,2205,2205,2205,2205,0
20250226,124700,238808700,2205,2205,2205,2205,0
20250226,124600,238808700,2205,2205,2205,2205,0
20250226,124500,238808700,2205,2205,2205,2205,0
20250226,124400,238808700,2205,2205,2205,2205,0
20250226,124300,238808700,2205,2210,2210,2195,2195
20250226,124200,233989315,2210,2210,2210,2210,0
20250226,124100,233989315,2210,2210,2210,2210,3
20250226,124000,233982685,2190,2205,2205,2190,7682
20250226,123900,217106710,2205,2205,2205,2205,1
20250226,123800,217104505,2210,2210,2210,2210,873
20250226,123700,215175175,2205,2205,2205,2205,0
20250226,123600,215175175,2205,2205,2205,2205,0
20250226,123500,215175175,2205,2205,2205,2205,76
20250226,123400,215007595,2210,2205,2210,2205,1090
20250226,123300,212604095,2205,2205,2205,2205,0
20250226,123200,212604095,2205,2205,2205,2205,0
20250226,123100,212604095,2205,2205,2205,2205,0
20250226,123000,212604095,2205,2205,2205,2205,0
20250226,122900,212604095,2205,2205,2205,2205,0
20250226,122800,212604095,2205,2205,2205,2205,0
20250226,122700,212604095,2205,2205,2205,2205,1
20250226,122600,212601890,2205,2205,2205,2205,21
20250226,122500,212555585,2210,2210,2210,2210,1
20250226,122400,212553375,2205,2200,2205,2200,560
20250226,122300,211320075,2200,2200,2200,2200,0
20250226,122200,211320075,2200,2200,2200,2200,260
20250226,122100,210748075,2200,2200,2200,2200,1636
20250226,122000,207148875,2200,2200,2200,2200,0
20250226,121900,207148875,2200,2210,2210,2200,374
20250226,121800,206323655,2205,2205,2205,2205,92
20250226,121700,206120795,2205,2205,2205,2205,300
20250226,121600,205459295,2205,2205,2205,2205,1122
20250226,121500,202985285,2205,2205,2205,2205,0
20250226,121400,202985285,2205,2205,2205,2205,0
20250226,121300,202985285,2205,2205,2205,2205,0
20250226,121200,202985285,2205,2205,2205,2205,0
20250226,121100,202985285,2205,2205,2205,2205,0
20250226,121000,202985285,2205,2205,2205,2205,0
20250226,120900,202985285,2205,2205,2205,2205,0
20250226,120800,202985285,2205,2205,2205,2205,0
20250226,120700,202985285,2205,2205,2205,2205,0
20250226,120600,202985285,2205,2205,2205,2205,771
20250226,120500,201285230,2210,2205,2210,2205,480
20250226,120400,200226720,2205,2205,2205,2205,0
20250226,120300,200226720,2205,2205,2205,2205,76
20250226,120200,200059140,2205,2205,2205,2205,0
20250226,120100,200059140,2205,2205,2205,2205,119
20250226,120000,199796745,2205,2210,2210,2205,726
20250226,115900,198192545,2220,2220,2220,2220,0
20250226,115800,198192545,2220,2220,2220,2220,0
20250226,115700,198192545,2220,2210,2220,2210,80
20250226,115600,198015735,2210,2210,2210,2210,298
20250226,115500,197357155,2210,2215,2215,2210,3152
20250226,115400,190390485,2225,2225,2225,2225,50
20250226,115300,190279235,2215,2215,2215,2215,11
20250226,115200,190254870,2210,2210,2210,2210,1000
20250226,115100,188044870,2210,2215,2215,2210,860
20250226,115000,186141300,2215,2215,2215,2215,0
20250226,114900,186141300,2215,2215,2215,2215,0
20250226,114800,186141300,2215,2225,2225,2215,82
20250226,114700,185959390,2225,2225,2225,2225,10
20250226,114600,185937140,2225,2225,2225,2225,0
20250226,114500,185937140,2225,2225,2225,2225,0
20250226,114400,185937140,2225,2225,2225,2225,0
20250226,114300,185937140,2225,2225,2225,2225,0
20250226,114200,185937140,2225,2225,2225,2225,0
20250226,114100,185937140,2225,2225,2225,2225,0
20250226,114000,185937140,2225,2225,2225,2225,0
20250226,113900,185937140,2225,2225,2225,2225,0
20250226,113800,185937140,2225,2225,2225,2225,0
20250226,113700,185937140,2225,2225,2225,2225,1
20250226,113600,185934915,2225,2225,2225,2225,137
20250226,113500,185630090,2210,2210,2210,2210,2
20250226,113400,185625670,2225,2225,2225,2225,0
20250226,113300,185625670,2225,2225,2225,2225,31
20250226,113200,185556695,2230,2230,2230,2230,3
20250226,113100,185550005,2230,2225,2230,2225,310
20250226,113000,184859695,2210,2210,2210,2210,0
20250226,112900,184859695,2210,2210,2210,2210,0
20250226,112800,184859695,2210,2210,2210,2210,3
20250226,112700,184853065,2225,2225,2225,2225,0
20250226,112600,184853065,2225,2225,2225,2225,0
20250226,112500,184853065,2225,2225,2225,2225,0
20250226,112400,184853065,2225,2225,2225,2225,0
20250226,112300,184853065,2225,2210,2225,2210,201
20250226,112200,184408840,2225,2225,2225,2225,0
20250226,112100,184408840,2225,2225,2225,2225,0
20250226,112000,184408840,2225,2210,2225,2210,101
20250226,111900,184185615,2210,2220,2220,2210,659
20250226,111800,182726510,2220,2220,2220,2220,100
20250226,111700,182504510,2220,2220,2220,2220,0
20250226,111600,182504510,2220,2220,2220,2220,306
20250226,111500,181825190,2215,2215,2215,2215,50
20250226,111400,181714440,2215,2215,2215,2215,0
20250226,111300,181714440,2215,2215,2215,2215,50
20250226,111200,181603690,2215,2220,2220,2215,1471
20250226,111100,178345145,2220,2220,2220,2220,0
20250226,111000,178345145,2220,2220,2220,2220,0
20250226,110900,178345145,2220,2225,2225,2220,1012
20250226,110800,176098455,2225,2225,2225,2225,50
20250226,110700,175987205,2230,2230,2230,2230,0
20250226,110600,175987205,2230,2230,2230,2230,202
20250226,110500,175536745,2230,2230,2230,2230,1
20250226,110400,175534515,2230,2230,2230,2230,0
20250226,110300,175534515,2230,2230,2230,2230,224
20250226,110200,175034995,2230,2230,2230,2230,0
20250226,110100,175034995,2230,2230,2230,2230,112
20250226,110000,174785235,2230,2230,2230,2230,5
20250226,105900,174774085,2230,2230,2230,2230,30
20250226,105800,174707185,2230,2215,2230,2215,2
20250226,105700,174702740,2215,2220,2220,2215,436
20250226,105600,173735500,2220,2235,2235,2220,4039
20250226,105500,164743455,2235,2225,2240,2225,4683
20250226,105400,154291380,2225,2225,2225,2225,90
20250226,105300,154091130,2220,2220,2220,2220,0
20250226,105200,154091130,2220,2220,2220,2220,1130
20250226,105100,151582530,2215,2215,2215,2215,1
20250226,105000,151580315,2215,2220,2220,2215,65
20250226,104900,151436065,2220,2220,2220,2220,1
20250226,104800,151433845,2215,2215,2215,2215,9
20250226,104700,151413910,2225,2215,2225,2215,1064
20250226,104600,149047150,2225,2225,2225,2225,100
20250226,104500,148824650,2225,2225,2225,2225,0
20250226,104400,148824650,2225,2225,2225,2225,0
20250226,104300,148824650,2225,2225,2225,2225,300
20250226,104200,148157150,2215,2220,2220,2215,1299
20250226,104100,145274010,2220,2220,2220,2220,0
20250226,104000,145274010,2220,2220,2220,2220,24
20250226,103900,145220730,2225,2225,2225,2225,1500
20250226,103800,141883230,2225,2230,2230,2220,306
20250226,103700,141203875,2230,2230,2230,2230,0
20250226,103600,141203875,2230,2225,2230,2225,906
20250226,103500,139187075,2225,2220,2225,2220,4
20250226,103400,139178190,2220,2220,2220,2220,749
20250226,103300,137515410,2220,2220,2220,2220,506
20250226,103200,136392090,2220,2220,2220,2220,3
20250226,103100,136385430,2220,2210,2220,2210,57
20250226,103000,136258900,2215,2215,2215,2215,0
20250226,102900,136258900,2215,2215,2215,2215,0
20250226,102800,136258900,2215,2215,2215,2215,560
20250226,102700,135018500,2210,2210,2210,2210,92
20250226,102600,134815180,2210,2215,2215,2210,251
20250226,102500,134260465,2220,2220,2220,2220,0
20250226,102400,134260465,2220,2220,2220,2220,0
20250226,102300,134260465,2220,2220,2220,2220,0
20250226,102200,134260465,2220,2220,2220,2220,0
20250226,102100,134260465,2220,2220,2220,2220,0
20250226,102000,134260465,2220,2220,2220,2220,1
20250226,101900,134258245,2220,2220,2220,2220,2
20250226,101800,134253805,2220,2220,2220,2220,1
20250226,101700,134251585,2210,2210,2210,2210,60
20250226,101600,134118985,2210,2210,2210,2210,0
20250226,101500,134118985,2210,2210,2210,2210,475
20250226,101400,133069235,2210,2210,2210,2210,0
20250226,101300,133069235,2210,2210,2210,2210,0
20250226,101200,133069235,2210,2210,2210,2210,0
20250226,101100,133069235,2210,2210,2210,2210,0
20250226,101000,133069235,2210,2210,2210,2210,0
20250226,100900,133069235,2210,2210,2210,2210,0
20250226,100800,133069235,2210,2210,2210,2210,3
20250226,100700,133062605,2210,2210,2210,2210,108
20250226,100600,132823925,2215,2215,2215,2215,0
20250226,100500,132823925,2215,2215,2215,2215,1200
20250226,100400,130165925,2215,2215,2220,2215,315
20250226,100300,129467390,2220,2220,2220,2220,0
20250226,100200,129467390,2220,2215,2220,2215,320
20250226,100100,128758310,2220,2220,2220,2220,145
20250226,100000,128436410,2215,2215,2215,2215,0
20250226,095900,128436410,2215,2215,2215,2215,17
20250226,095800,128398755,2220,2220,2220,2220,4
20250226,095700,128389875,2220,2215,2220,2215,379
20250226,095600,127549135,2225,2225,2225,2225,0
20250226,095500,127549135,2225,2225,2225,2225,270
20250226,095400,126948385,2225,2225,2225,2225,100
20250226,095300,126725885,2210,2215,2215,2210,3159
20250226,095200,119740005,2225,2220,2225,2210,207
20250226,095100,119281610,2220,2220,2220,2220,2098
20250226,095000,114624050,2220,2220,2220,2220,1073
20250226,094900,112241990,2220,2215,2220,2210,2698
20250226,094800,106265390,2220,2220,2220,2220,2
20250226,094700,106260950,2215,2210,2215,2210,1144
20250226,094600,103727350,2210,2205,2210,2195,1311
20250226,094500,100836600,2205,2205,2205,2195,1108
20250226,094400,98403330,2200,2200,2200,2200,700
20250226,094300,96863330,2200,2200,2200,2200,100
20250226,094200,96643330,2205,2205,2205,2205,3
20250226,094100,96636715,2195,2195,2195,2195,0
20250226,094000,96636715,2195,2195,2195,2195,607
20250226,093900,95304350,2200,2200,2200,2200,5
20250226,093800,95293350,2200,2200,2200,2200,19
20250226,093700,95251550,2200,2200,2200,2190,2272
20250226,093600,90262370,2195,2200,2200,2195,1941
20250226,093500,85992225,2205,2205,2205,2205,30
20250226,093400,85926075,2200,2200,2200,2200,2301
20250226,093300,80863875,2205,2205,2205,2205,2140
20250226,093200,76145175,2200,2200,2200,2200,0
20250226,093100,76145175,2200,2205,2205,2200,1207
20250226,093000,73487230,2205,2205,2205,2205,500
20250226,092900,72384730,2205,2220,2220,2205,450
20250226,092800,71392465,2220,2220,2220,2205,52
20250226,092700,71277775,2205,2210,2210,2205,3000
20250226,092600,64662215,2210,2210,2210,2210,0
20250226,092500,64662215,2210,2210,2210,2210,707
20250226,092400,63099745,2210,2210,2210,2210,142
20250226,092300,62785925,2215,2215,2215,2215,7
20250226,092200,62770420,2210,2215,2215,2210,410
20250226,092100,61864270,2215,2235,2235,2215,1793
20250226,092000,57888030,2235,2235,2235,2235,1105
20250226,091900,55418355,2240,2215,2240,2205,10032
20250226,091800,33017550,2205,2205,2205,2205,0
20250226,091700,33017550,2205,2205,2205,2205,1
20250226,091600,33015345,2215,2220,2220,2215,259
20250226,091500,32440830,2225,2205,2225,2205,2712
20250226,091400,26425480,2205,2205,2205,2205,30
20250226,091300,26359330,2205,2205,2205,2200,103
20250226,091200,26132480,2205,2200,2205,2200,590
20250226,091100,24834345,2200,2200,2200,2200,182
20250226,091000,24433945,2200,2200,2200,2200,0
20250226,090900,24433945,2200,2215,2215,2200,861
20250226,090800,22531645,2215,2200,2215,2200,302
20250226,090700,21867215,2200,2200,2200,2200,600
20250226,090600,20547215,2200,2210,2210,2200,79
20250226,090500,20372715,2200,2220,2220,2200,2565
20250226,090400,14729240,2215,2205,2215,2205,3085
20250226,090300,7906070,2205,2195,2205,2195,2
20250226,090200,7901670,2190,2190,2190,2190,0
20250226,090100,7901670,2190,2190,2190,2190,1103
20250226,090000,5486100,2190,2195,2200,2190,2499