KissMeData/055490/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,194000,272473110,15290,15290,15290,15290,70
20250226,193900,272473110,15290,15290,15290,15290,0
20250226,193800,272473110,15290,15290,15290,15290,0
20250226,193700,272473110,15290,15290,15290,15290,0
20250226,193600,272473110,15290,15290,15290,15290,0
20250226,193500,272473110,15290,15290,15290,15290,0
20250226,193400,272473110,15290,15290,15290,15290,0
20250226,193300,272473110,15290,15290,15290,15290,0
20250226,193200,272473110,15290,15290,15290,15290,0
20250226,193100,272473110,15290,15290,15290,15290,0
20250226,193000,272473110,15290,15290,15290,15290,0
20250226,192900,272473110,15290,15290,15290,15290,0
20250226,192800,272473110,15290,15290,15290,15290,0
20250226,192700,272473110,15290,15290,15290,15290,0
20250226,192600,272473110,15290,15290,15290,15290,0
20250226,192500,272473110,15290,15290,15290,15290,0
20250226,192400,272473110,15290,15290,15290,15290,0
20250226,192300,272473110,15290,15290,15290,15290,0
20250226,192200,272473110,15290,15290,15290,15290,0
20250226,192100,272473110,15290,15290,15290,15290,0
20250226,192000,272473110,15290,15290,15290,15290,0
20250226,191900,272473110,15290,15290,15290,15290,0
20250226,191800,272473110,15290,15290,15290,15290,0
20250226,191700,272473110,15290,15290,15290,15290,0
20250226,191600,272473110,15290,15290,15290,15290,0
20250226,191500,272473110,15290,15290,15290,15290,0
20250226,191400,272473110,15290,15290,15290,15290,0
20250226,191300,272473110,15290,15290,15290,15290,0
20250226,191200,272473110,15290,15290,15290,15290,0
20250226,191100,272473110,15290,15290,15290,15290,0
20250226,191000,272473110,15290,15290,15290,15290,70
20250226,190900,272473110,15290,15290,15290,15290,0
20250226,190800,272473110,15290,15290,15290,15290,0
20250226,190700,272473110,15290,15290,15290,15290,0
20250226,190600,272473110,15290,15290,15290,15290,0
20250226,190500,272473110,15290,15290,15290,15290,0
20250226,190400,272473110,15290,15290,15290,15290,0
20250226,190300,272473110,15290,15290,15290,15290,0
20250226,190200,272473110,15290,15290,15290,15290,0
20250226,190100,272473110,15290,15290,15290,15290,0
20250226,190000,272473110,15290,15290,15290,15290,0
20250226,185900,272473110,15290,15290,15290,15290,0
20250226,185800,272473110,15290,15290,15290,15290,0
20250226,185700,272473110,15290,15290,15290,15290,0
20250226,185600,272473110,15290,15290,15290,15290,0
20250226,185500,272473110,15290,15290,15290,15290,0
20250226,185400,272473110,15290,15290,15290,15290,0
20250226,185300,272473110,15290,15290,15290,15290,0
20250226,185200,272473110,15290,15290,15290,15290,0
20250226,185100,272473110,15290,15290,15290,15290,0
20250226,185000,272473110,15290,15290,15290,15290,0
20250226,184900,272473110,15290,15290,15290,15290,0
20250226,184800,272473110,15290,15290,15290,15290,0
20250226,184700,272473110,15290,15290,15290,15290,0
20250226,184600,272473110,15290,15290,15290,15290,0
20250226,184500,272473110,15290,15290,15290,15290,0
20250226,184400,272473110,15290,15290,15290,15290,0
20250226,184300,272473110,15290,15290,15290,15290,0
20250226,184200,272473110,15290,15290,15290,15290,0
20250226,184100,272473110,15290,15290,15290,15290,0
20250226,184000,272473110,15290,15290,15290,15290,70
20250226,183900,272473110,15290,15290,15290,15290,0
20250226,183800,272473110,15290,15290,15290,15290,0
20250226,183700,272473110,15290,15290,15290,15290,0
20250226,183600,272473110,15290,15290,15290,15290,0
20250226,183500,272473110,15290,15290,15290,15290,0
20250226,183400,272473110,15290,15290,15290,15290,0
20250226,183300,272473110,15290,15290,15290,15290,0
20250226,183200,272473110,15290,15290,15290,15290,0
20250226,183100,272473110,15290,15290,15290,15290,0
20250226,183000,272473110,15290,15290,15290,15290,0
20250226,182900,272473110,15290,15290,15290,15290,0
20250226,182800,272473110,15290,15290,15290,15290,0
20250226,182700,272473110,15290,15290,15290,15290,0
20250226,182600,272473110,15290,15290,15290,15290,0
20250226,182500,272473110,15290,15290,15290,15290,0
20250226,182400,272473110,15290,15290,15290,15290,0
20250226,182300,272473110,15290,15290,15290,15290,0
20250226,182200,272473110,15290,15290,15290,15290,0
20250226,182100,272473110,15290,15290,15290,15290,0
20250226,182000,272473110,15290,15290,15290,15290,0
20250226,181900,272473110,15290,15290,15290,15290,0
20250226,181800,272473110,15290,15290,15290,15290,0
20250226,181700,272473110,15290,15290,15290,15290,0
20250226,181600,272473110,15290,15290,15290,15290,0
20250226,181500,272473110,15290,15290,15290,15290,0
20250226,181400,272473110,15290,15290,15290,15290,0
20250226,181300,272473110,15290,15290,15290,15290,0
20250226,181200,272473110,15290,15290,15290,15290,0
20250226,181100,272473110,15290,15290,15290,15290,0
20250226,181000,272473110,15290,15290,15290,15290,70
20250226,180900,272473110,15290,15290,15290,15290,0
20250226,180800,272473110,15290,15290,15290,15290,0
20250226,180700,272473110,15290,15290,15290,15290,0
20250226,180600,272473110,15290,15290,15290,15290,0
20250226,180500,272473110,15290,15290,15290,15290,0
20250226,180400,272473110,15290,15290,15290,15290,0
20250226,180300,272473110,15290,15290,15290,15290,0
20250226,180200,272473110,15290,15290,15290,15290,0
20250226,180100,272473110,15290,15290,15290,15290,0
20250226,180000,272473110,15290,15290,15290,15290,0
20250226,175900,272473110,15290,15290,15290,15290,0
20250226,175800,272473110,15290,15290,15290,15290,0
20250226,175700,272473110,15290,15290,15290,15290,0
20250226,175600,272473110,15290,15290,15290,15290,0
20250226,175500,272473110,15290,15290,15290,15290,0
20250226,175400,272473110,15290,15290,15290,15290,0
20250226,175300,272473110,15290,15290,15290,15290,0
20250226,175200,272473110,15290,15290,15290,15290,0
20250226,175100,272473110,15290,15290,15290,15290,0
20250226,175000,272473110,15290,15290,15290,15290,0
20250226,174900,272473110,15290,15290,15290,15290,0
20250226,174800,272473110,15290,15290,15290,15290,0
20250226,174700,272473110,15290,15290,15290,15290,0
20250226,174600,272473110,15290,15290,15290,15290,0
20250226,174500,272473110,15290,15290,15290,15290,0
20250226,174400,272473110,15290,15290,15290,15290,0
20250226,174300,272473110,15290,15290,15290,15290,0
20250226,174200,272473110,15290,15290,15290,15290,0
20250226,174100,272473110,15290,15290,15290,15290,0
20250226,174000,272473110,15290,15290,15290,15290,70
20250226,173900,272473110,15290,15290,15290,15290,0
20250226,173800,272473110,15290,15290,15290,15290,0
20250226,173700,272473110,15290,15290,15290,15290,0
20250226,173600,272473110,15290,15290,15290,15290,0
20250226,173500,272473110,15290,15290,15290,15290,0
20250226,173400,272473110,15290,15290,15290,15290,0
20250226,173300,272473110,15290,15290,15290,15290,0
20250226,173200,272473110,15290,15290,15290,15290,0
20250226,173100,272473110,15290,15290,15290,15290,0
20250226,173000,272473110,15290,15290,15290,15290,0
20250226,172900,272473110,15290,15290,15290,15290,0
20250226,172800,272473110,15290,15290,15290,15290,0
20250226,172700,272473110,15290,15290,15290,15290,0
20250226,172600,272473110,15290,15290,15290,15290,0
20250226,172500,272473110,15290,15290,15290,15290,0
20250226,172400,272473110,15290,15290,15290,15290,0
20250226,172300,272473110,15290,15290,15290,15290,0
20250226,172200,272473110,15290,15290,15290,15290,0
20250226,172100,272473110,15290,15290,15290,15290,0
20250226,172000,272473110,15290,15290,15290,15290,0
20250226,171900,272473110,15290,15290,15290,15290,0
20250226,171800,272473110,15290,15290,15290,15290,0
20250226,171700,272473110,15290,15290,15290,15290,0
20250226,171600,272473110,15290,15290,15290,15290,0
20250226,171500,272473110,15290,15290,15290,15290,0
20250226,171400,272473110,15290,15290,15290,15290,0
20250226,171300,272473110,15290,15290,15290,15290,0
20250226,171200,272473110,15290,15290,15290,15290,0
20250226,171100,272473110,15290,15290,15290,15290,0
20250226,171000,272473110,15290,15290,15290,15290,70
20250226,170900,272473110,15290,15290,15290,15290,0
20250226,170800,272473110,15290,15290,15290,15290,0
20250226,170700,272473110,15290,15290,15290,15290,0
20250226,170600,272473110,15290,15290,15290,15290,0
20250226,170500,272473110,15290,15290,15290,15290,0
20250226,170400,272473110,15290,15290,15290,15290,0
20250226,170300,272473110,15290,15290,15290,15290,0
20250226,170200,272473110,15290,15290,15290,15290,0
20250226,170100,272473110,15290,15290,15290,15290,0
20250226,170000,272473110,15290,15290,15290,15290,0
20250226,165900,272473110,15290,15290,15290,15290,0
20250226,165800,272473110,15290,15290,15290,15290,0
20250226,165700,272473110,15290,15290,15290,15290,0
20250226,165600,272473110,15290,15290,15290,15290,0
20250226,165500,272473110,15290,15290,15290,15290,0
20250226,165400,272473110,15290,15290,15290,15290,0
20250226,165300,272473110,15290,15290,15290,15290,0
20250226,165200,272473110,15290,15290,15290,15290,0
20250226,165100,272473110,15290,15290,15290,15290,0
20250226,165000,272473110,15290,15290,15290,15290,0
20250226,164900,272473110,15290,15290,15290,15290,0
20250226,164800,272473110,15290,15290,15290,15290,0
20250226,164700,272473110,15290,15290,15290,15290,0
20250226,164600,272473110,15290,15290,15290,15290,0
20250226,164500,272473110,15290,15290,15290,15290,0
20250226,164400,272473110,15290,15290,15290,15290,0
20250226,164300,272473110,15290,15290,15290,15290,0
20250226,164200,272473110,15290,15290,15290,15290,0
20250226,164100,272473110,15290,15290,15290,15290,0
20250226,164000,272473110,15290,15290,15290,15290,70
20250226,163900,272473110,15290,15290,15290,15290,0
20250226,163800,272473110,15290,15290,15290,15290,0
20250226,163700,272473110,15290,15290,15290,15290,0
20250226,163600,272473110,15290,15290,15290,15290,0
20250226,163500,272473110,15290,15290,15290,15290,0
20250226,163400,272473110,15290,15290,15290,15290,0
20250226,163300,272473110,15290,15290,15290,15290,0
20250226,163200,272473110,15290,15290,15290,15290,0
20250226,163100,272473110,15290,15290,15290,15290,0
20250226,163000,272473110,15290,15290,15290,15290,0
20250226,162900,272473110,15290,15290,15290,15290,0
20250226,162800,272473110,15290,15290,15290,15290,0
20250226,162700,272473110,15290,15290,15290,15290,0
20250226,162600,272473110,15290,15290,15290,15290,0
20250226,162500,272473110,15290,15290,15290,15290,0
20250226,162400,272473110,15290,15290,15290,15290,0
20250226,162300,272473110,15290,15290,15290,15290,0
20250226,162200,272473110,15290,15290,15290,15290,0
20250226,162100,272473110,15290,15290,15290,15290,0
20250226,162000,272473110,15290,15290,15290,15290,0
20250226,161900,272473110,15290,15290,15290,15290,0
20250226,161800,272473110,15290,15290,15290,15290,0
20250226,161700,272473110,15290,15290,15290,15290,0
20250226,161600,272473110,15290,15290,15290,15290,0
20250226,161500,272473110,15290,15290,15290,15290,0
20250226,161400,272473110,15290,15290,15290,15290,0
20250226,161300,272473110,15290,15290,15290,15290,0
20250226,161200,272473110,15290,15290,15290,15290,0
20250226,161100,272473110,15290,15290,15290,15290,0
20250226,161000,272473110,15290,15290,15290,15290,70
20250226,160900,272473110,15290,15290,15290,15290,0
20250226,160800,272473110,15290,15290,15290,15290,0
20250226,160700,272473110,15290,15290,15290,15290,0
20250226,160600,272473110,15290,15290,15290,15290,0
20250226,160500,272473110,15290,15290,15290,15290,0
20250226,160400,272473110,15290,15290,15290,15290,0
20250226,160300,272473110,15290,15290,15290,15290,0
20250226,160200,272473110,15290,15290,15290,15290,0
20250226,160100,272473110,15290,15290,15290,15290,0
20250226,160000,272473110,15290,15290,15290,15290,0
20250226,155900,272473110,15290,15290,15290,15290,0
20250226,155800,272473110,15290,15290,15290,15290,0
20250226,155700,272473110,15290,15290,15290,15290,0
20250226,155600,272473110,15290,15290,15290,15290,0
20250226,155500,272473110,15290,15290,15290,15290,0
20250226,155400,272473110,15290,15290,15290,15290,0
20250226,155300,272473110,15290,15290,15290,15290,0
20250226,155200,272473110,15290,15290,15290,15290,0
20250226,155100,272473110,15290,15290,15290,15290,0
20250226,155000,272473110,15290,15290,15290,15290,0
20250226,154900,272473110,15290,15290,15290,15290,0
20250226,154800,272473110,15290,15290,15290,15290,0
20250226,154700,272473110,15290,15290,15290,15290,0
20250226,154600,272473110,15290,15290,15290,15290,0
20250226,154500,272473110,15290,15290,15290,15290,0
20250226,154400,272473110,15290,15290,15290,15290,0
20250226,154300,272473110,15290,15290,15290,15290,0
20250226,154200,272473110,15290,15290,15290,15290,0
20250226,154100,272473110,15290,15290,15290,15290,0
20250226,154000,272473110,15290,15290,15290,15290,70
20250226,153900,272473110,15290,15290,15290,15290,0
20250226,153800,272473110,15290,15290,15290,15290,0
20250226,153700,272473110,15290,15290,15290,15290,0
20250226,153600,272473110,15290,15290,15290,15290,0
20250226,153500,272473110,15290,15290,15290,15290,0
20250226,153400,272473110,15290,15290,15290,15290,0
20250226,153300,272473110,15290,15290,15290,15290,0
20250226,153200,272473110,15290,15290,15290,15290,0
20250226,153100,272473110,15290,15290,15290,15290,0
20250226,153000,272473110,15290,15290,15290,15290,70
20250226,152900,271402810,15240,15240,15240,15240,0
20250226,152800,271402810,15240,15240,15240,15240,0
20250226,152700,271402810,15240,15240,15240,15240,0
20250226,152600,271402810,15240,15240,15240,15240,0
20250226,152500,271402810,15240,15240,15240,15240,0
20250226,152400,271402810,15240,15240,15240,15240,0
20250226,152300,271402810,15240,15240,15240,15240,0
20250226,152200,271402810,15240,15240,15240,15240,0
20250226,152100,271402810,15240,15240,15240,15240,0
20250226,152000,271402810,15240,15240,15240,15240,0
20250226,151900,271402810,15240,15240,15240,15240,50
20250226,151800,270640810,15240,15240,15240,15240,15
20250226,151700,270412210,15240,15240,15240,15240,1
20250226,151600,270396970,15240,15240,15240,15240,1
20250226,151500,270381730,15190,15240,15240,15190,297
20250226,151400,265866450,15240,15280,15280,15240,19
20250226,151300,265576530,15280,15280,15280,15280,10
20250226,151200,265423730,15290,15290,15290,15290,0
20250226,151100,265423730,15290,15290,15290,15290,0
20250226,151000,265423730,15290,15290,15290,15290,14
20250226,150900,265209670,15290,15290,15290,15290,50
20250226,150800,264445170,15240,15240,15240,15240,44
20250226,150700,263774610,15240,15240,15240,15240,8
20250226,150600,263652690,15240,15240,15240,15240,20
20250226,150500,263347890,15240,15240,15240,15240,14
20250226,150400,263134530,15240,15240,15240,15240,0
20250226,150300,263134530,15240,15240,15240,15240,0
20250226,150200,263134530,15240,15240,15240,15240,0
20250226,150100,263134530,15240,15240,15240,15240,0
20250226,150000,263134530,15240,15240,15240,15240,14
20250226,145900,262921170,15210,15200,15210,15200,396
20250226,145800,256901720,15200,15200,15200,15200,0
20250226,145700,256901720,15200,15200,15200,15200,0
20250226,145600,256901720,15200,15200,15200,15200,309
20250226,145500,252204920,15200,15200,15200,15200,0
20250226,145400,252204920,15200,15200,15200,15200,0
20250226,145300,252204920,15200,15200,15200,15200,0
20250226,145200,252204920,15200,15200,15200,15200,0
20250226,145100,252204920,15200,15200,15200,15200,1
20250226,145000,252189720,15200,15200,15200,15200,83
20250226,144900,250928120,15210,15210,15210,15210,75
20250226,144800,249787370,15210,15220,15220,15210,35
20250226,144700,249255010,15220,15230,15230,15220,10
20250226,144600,249102800,15230,15240,15240,15230,21
20250226,144500,248782850,15250,15250,15250,15250,3
20250226,144400,248737100,15240,15240,15240,15240,0
20250226,144300,248737100,15240,15240,15240,15240,108
20250226,144200,247091180,15250,15270,15270,15250,127
20250226,144100,245154400,15280,15280,15280,15280,0
20250226,144000,245154400,15280,15290,15290,15280,16
20250226,143900,244909800,15280,15280,15280,15280,1
20250226,143800,244894520,15280,15280,15280,15280,10
20250226,143700,244741720,15280,15280,15280,15280,1
20250226,143600,244726440,15280,15280,15280,15280,0
20250226,143500,244726440,15280,15280,15280,15280,53
20250226,143400,243916600,15280,15280,15280,15280,0
20250226,143300,243916600,15280,15280,15280,15280,16
20250226,143200,243672120,15270,15270,15270,15270,0
20250226,143100,243672120,15270,15270,15270,15270,219
20250226,143000,240327990,15270,15270,15270,15270,16
20250226,142900,240083670,15210,15210,15210,15210,150
20250226,142800,237802170,15210,15210,15210,15210,3
20250226,142700,237756540,15210,15210,15210,15210,0
20250226,142600,237756540,15210,15210,15210,15210,0
20250226,142500,237756540,15210,15210,15210,15210,0
20250226,142400,237756540,15210,15210,15210,15210,0
20250226,142300,237756540,15210,15210,15210,15210,0
20250226,142200,237756540,15210,15210,15210,15210,0
20250226,142100,237756540,15210,15210,15210,15210,64
20250226,142000,236783100,15290,15290,15290,15290,0
20250226,141900,236783100,15290,15290,15290,15290,0
20250226,141800,236783100,15290,15220,15290,15220,27
20250226,141700,236372090,15220,15220,15220,15220,1
20250226,141600,236356870,15280,15280,15280,15280,0
20250226,141500,236356870,15280,15280,15280,15280,0
20250226,141400,236356870,15280,15280,15280,15280,0
20250226,141300,236356870,15280,15280,15280,15280,0
20250226,141200,236356870,15280,15280,15280,15280,0
20250226,141100,236356870,15280,15280,15280,15280,10
20250226,141000,236204070,15240,15240,15240,15240,0
20250226,140900,236204070,15240,15240,15240,15240,0
20250226,140800,236204070,15240,15240,15240,15240,0
20250226,140700,236204070,15240,15240,15240,15240,200
20250226,140600,233156070,15240,15240,15240,15240,300
20250226,140500,228584070,15240,15240,15240,15240,5
20250226,140400,228507870,15240,15240,15240,15240,68
20250226,140300,227471550,15240,15240,15250,15240,173
20250226,140200,224835010,15240,15240,15240,15240,0
20250226,140100,224835010,15240,15220,15240,15220,57
20250226,140000,223966890,15220,15230,15230,15220,70
20250226,135900,222900990,15240,15260,15260,15240,89
20250226,135800,221544090,15300,15300,15300,15300,26
20250226,135700,221146290,15300,15300,15300,15300,10
20250226,135600,220993290,15310,15310,15310,15310,0
20250226,135500,220993290,15310,15310,15310,15310,0
20250226,135400,220993290,15310,15310,15310,15310,81
20250226,135300,219753180,15260,15260,15260,15260,0
20250226,135200,219753180,15260,15260,15260,15260,0
20250226,135100,219753180,15260,15260,15260,15260,0
20250226,135000,219753180,15260,15260,15260,15260,0
20250226,134900,219753180,15260,15260,15260,15260,0
20250226,134800,219753180,15260,15260,15260,15260,0
20250226,134700,219753180,15260,15260,15260,15260,0
20250226,134600,219753180,15260,15260,15260,15260,0
20250226,134500,219753180,15260,15260,15260,15260,60
20250226,134400,218837580,15260,15260,15260,15260,2
20250226,134300,218807060,15260,15260,15260,15260,0
20250226,134200,218807060,15260,15260,15260,15260,0
20250226,134100,218807060,15260,15260,15260,15260,0
20250226,134000,218807060,15260,15260,15260,15260,0
20250226,133900,218807060,15260,15260,15260,15260,0
20250226,133800,218807060,15260,15300,15320,15260,5
20250226,133700,218730600,15270,15270,15270,15270,1
20250226,133600,218715330,15270,15310,15310,15270,65
20250226,133500,217722490,15340,15340,15340,15340,20
20250226,133400,217415690,15340,15340,15340,15340,0
20250226,133300,217415690,15340,15340,15340,15340,1
20250226,133200,217400350,15290,15290,15290,15290,98
20250226,133100,215901930,15310,15310,15310,15310,50
20250226,133000,215136430,15310,15310,15310,15310,0
20250226,132900,215136430,15310,15310,15310,15310,0
20250226,132800,215136430,15310,15310,15310,15310,0
20250226,132700,215136430,15310,15310,15310,15310,0
20250226,132600,215136430,15310,15310,15310,15310,62
20250226,132500,214187210,15340,15340,15340,15340,0
20250226,132400,214187210,15340,15330,15340,15320,139
20250226,132300,212056000,15330,15340,15340,15320,105
20250226,132200,210446370,15360,15360,15360,15360,24
20250226,132100,210077730,15360,15360,15360,15360,0
20250226,132000,210077730,15360,15360,15360,15360,50
20250226,131900,209309730,15370,15370,15370,15370,0
20250226,131800,209309730,15370,15370,15370,15370,0
20250226,131700,209309730,15370,15370,15370,15370,0
20250226,131600,209309730,15370,15370,15370,15370,0
20250226,131500,209309730,15370,15370,15370,15370,0
20250226,131400,209309730,15370,15350,15370,15350,277
20250226,131300,205053070,15310,15310,15310,15310,0
20250226,131200,205053070,15310,15320,15340,15310,113
20250226,131100,203321570,15310,15300,15310,15300,11
20250226,131000,203153170,15300,15300,15300,15300,0
20250226,130900,203153170,15300,15300,15300,15300,0
20250226,130800,203153170,15300,15300,15300,15300,72
20250226,130700,202051570,15300,15300,15300,15300,100
20250226,130600,200521570,15290,15290,15290,15290,0
20250226,130500,200521570,15290,15290,15290,15290,0
20250226,130400,200521570,15290,15290,15290,15290,1
20250226,130300,200506280,15300,15290,15310,15290,423
20250226,130200,194034140,15290,15290,15290,15290,1
20250226,130100,194018850,15250,15250,15250,15250,25
20250226,130000,193637600,15250,15250,15250,15250,0
20250226,125900,193637600,15250,15250,15250,15250,0
20250226,125800,193637600,15250,15250,15250,15250,0
20250226,125700,193637600,15250,15290,15290,15250,86
20250226,125600,192325660,15280,15260,15280,15260,143
20250226,125500,190141580,15260,15260,15260,15260,0
20250226,125400,190141580,15260,15250,15260,15250,50
20250226,125300,189378650,15250,15250,15250,15250,4
20250226,125200,189317650,15260,15250,15260,15250,10
20250226,125100,189165140,15250,15250,15250,15250,1
20250226,125000,189149890,15260,15260,15260,15260,0
20250226,124900,189149890,15260,15260,15260,15260,0
20250226,124800,189149890,15260,15260,15260,15260,0
20250226,124700,189149890,15260,15260,15260,15260,0
20250226,124600,189149890,15260,15260,15260,15260,0
20250226,124500,189149890,15260,15260,15260,15260,0
20250226,124400,189149890,15260,15260,15260,15260,7
20250226,124300,189043070,15190,15190,15190,15190,0
20250226,124200,189043070,15190,15190,15190,15190,0
20250226,124100,189043070,15190,15190,15190,15190,26
20250226,124000,188648130,15280,15280,15280,15280,0
20250226,123900,188648130,15280,15280,15280,15280,0
20250226,123800,188648130,15280,15280,15280,15280,0
20250226,123700,188648130,15280,15280,15280,15280,0
20250226,123600,188648130,15280,15280,15280,15280,0
20250226,123500,188648130,15280,15270,15280,15250,1913
20250226,123400,159466960,15280,15280,15280,15280,0
20250226,123300,159466960,15280,15280,15280,15280,14
20250226,123200,159253040,15280,15280,15280,15280,1
20250226,123100,159237760,15270,15280,15280,15270,3
20250226,123000,159191930,15280,15280,15280,15280,0
20250226,122900,159191930,15280,15270,15280,15270,12
20250226,122800,159008680,15270,15270,15270,15270,0
20250226,122700,159008680,15270,15270,15270,15270,0
20250226,122600,159008680,15270,15270,15270,15270,0
20250226,122500,159008680,15270,15270,15270,15270,0
20250226,122400,159008680,15270,15260,15270,15260,50
20250226,122300,158245440,15260,15260,15260,15260,4
20250226,122200,158184400,15250,15250,15250,15250,0
20250226,122100,158184400,15250,15240,15250,15240,373
20250226,122000,152496390,15250,15250,15250,15250,1
20250226,121900,152481140,15260,15260,15260,15260,0
20250226,121800,152481140,15260,15260,15260,15260,0
20250226,121700,152481140,15260,15260,15260,15260,4
20250226,121600,152420100,15250,15250,15250,15250,47
20250226,121500,151703350,15270,15250,15270,15250,29
20250226,121400,151260990,15250,15230,15250,15230,6
20250226,121300,151169510,15220,15210,15220,15210,63
20250226,121200,150210660,15200,15190,15200,15190,4
20250226,121100,150149890,15190,15190,15190,15190,69
20250226,121000,149101780,15180,15180,15180,15180,0
20250226,120900,149101780,15180,15180,15180,15180,0
20250226,120800,149101780,15180,15180,15180,15180,0
20250226,120700,149101780,15180,15190,15190,15180,4
20250226,120600,149041030,15190,15180,15190,15180,422
20250226,120500,142635060,15180,15180,15180,15180,3
20250226,120400,142589520,15180,15180,15180,15180,0
20250226,120300,142589520,15180,15180,15180,15180,60
20250226,120200,141678720,15180,15180,15180,15180,0
20250226,120100,141678720,15180,15180,15180,15180,15
20250226,120000,141451020,15180,15180,15180,15180,1
20250226,115900,141435840,15130,15130,15130,15130,0
20250226,115800,141435840,15130,15130,15130,15130,0
20250226,115700,141435840,15130,15130,15130,15130,0
20250226,115600,141435840,15130,15130,15130,15130,0
20250226,115500,141435840,15130,15130,15130,15130,1
20250226,115400,141420710,15190,15190,15190,15190,0
20250226,115300,141420710,15190,15190,15190,15190,0
20250226,115200,141420710,15190,15190,15190,15190,0
20250226,115100,141420710,15190,15190,15190,15190,0
20250226,115000,141420710,15190,15190,15190,15190,0
20250226,114900,141420710,15190,15180,15190,15180,16
20250226,114800,141177790,15180,15180,15180,15180,0
20250226,114700,141177790,15180,15180,15180,15180,0
20250226,114600,141177790,15180,15180,15180,15180,0
20250226,114500,141177790,15180,15180,15180,15180,0
20250226,114400,141177790,15180,15180,15180,15180,0
20250226,114300,141177790,15180,15180,15180,15180,20
20250226,114200,140874190,15180,15180,15180,15180,1
20250226,114100,140859010,15130,15100,15130,15090,54
20250226,114000,140043650,15130,15130,15130,15130,0
20250226,113900,140043650,15130,15130,15130,15130,0
20250226,113800,140043650,15130,15120,15130,15120,20
20250226,113700,139741080,15100,15100,15100,15100,0
20250226,113600,139741080,15100,15100,15100,15100,0
20250226,113500,139741080,15100,15100,15100,15100,0
20250226,113400,139741080,15100,15100,15100,15100,0
20250226,113300,139741080,15100,15100,15100,15100,0
20250226,113200,139741080,15100,15110,15110,15100,450
20250226,113100,132946050,15180,15180,15180,15180,1
20250226,113000,132930870,15100,15100,15100,15100,0
20250226,112900,132930870,15100,15100,15100,15100,0
20250226,112800,132930870,15100,15100,15100,15100,0
20250226,112700,132930870,15100,15110,15110,15100,10
20250226,112600,132779840,15180,15180,15180,15180,7
20250226,112500,132673580,15180,15180,15180,15180,0
20250226,112400,132673580,15180,15180,15180,15180,1
20250226,112300,132658400,15100,15110,15110,15100,55
20250226,112200,131827490,15100,15100,15100,15100,0
20250226,112100,131827490,15100,15130,15130,15100,8
20250226,112000,131706590,15160,15180,15180,15160,38
20250226,111900,131130190,15230,15230,15230,15230,0
20250226,111800,131130190,15230,15230,15230,15230,0
20250226,111700,131130190,15230,15170,15230,15170,115
20250226,111600,129383180,15160,15160,15160,15160,3
20250226,111500,129337700,15160,15160,15160,15160,10
20250226,111400,129186100,15150,15150,15150,15150,40
20250226,111300,128580100,15160,15160,15160,15160,31
20250226,111200,128110140,15150,15130,15150,15130,192
20250226,111100,125202180,15130,15140,15140,15130,200
20250226,111000,122175080,15170,15170,15170,15170,0
20250226,110900,122175080,15170,15170,15170,15170,1
20250226,110800,122159910,15170,15160,15170,15160,9
20250226,110700,122023460,15140,15140,15140,15140,5
20250226,110600,121947760,15160,15160,15160,15160,5
20250226,110500,121871960,15160,15160,15160,15160,1
20250226,110400,121856800,15160,15160,15160,15160,4
20250226,110300,121796160,15160,15150,15160,15150,112
20250226,110200,120099350,15150,15140,15150,15140,39
20250226,110100,119508850,15140,15140,15140,15140,0
20250226,110000,119508850,15140,15140,15140,15140,15
20250226,105900,119281750,15100,15100,15100,15100,1
20250226,105800,119266650,15150,15150,15150,15150,0
20250226,105700,119266650,15150,15150,15150,15150,0
20250226,105600,119266650,15150,15150,15150,15150,5
20250226,105500,119190900,15100,15110,15110,15100,10
20250226,105400,119039810,15150,15150,15150,15150,0
20250226,105300,119039810,15150,15150,15150,15150,10
20250226,105200,118888310,15150,15150,15150,15150,0
20250226,105100,118888310,15150,15150,15150,15150,0
20250226,105000,118888310,15150,15150,15150,15150,0
20250226,104900,118888310,15150,15160,15160,15150,2
20250226,104800,118858000,15150,15140,15150,15140,57
20250226,104700,117994740,15140,15140,15140,15140,0
20250226,104600,117994740,15140,15090,15140,15090,97
20250226,104500,116530040,15080,15040,15080,15040,130
20250226,104400,114570040,15080,15080,15080,15080,0
20250226,104300,114570040,15080,15070,15080,15070,636
20250226,104200,104985000,15070,15070,15070,15070,0
20250226,104100,104985000,15070,15070,15070,15070,0
20250226,104000,104985000,15070,15070,15070,15070,0
20250226,103900,104985000,15070,15070,15070,15070,0
20250226,103800,104985000,15070,15070,15070,15070,0
20250226,103700,104985000,15070,15070,15070,15070,0
20250226,103600,104985000,15070,15070,15070,15070,15
20250226,103500,104758950,15070,15070,15070,15070,0
20250226,103400,104758950,15070,15070,15070,15070,0
20250226,103300,104758950,15070,15070,15070,15070,0
20250226,103200,104758950,15070,15070,15070,15070,0
20250226,103100,104758950,15070,15070,15070,15070,0
20250226,103000,104758950,15070,15070,15070,15070,35
20250226,102900,104231500,15070,15070,15070,15070,0
20250226,102800,104231500,15070,15070,15070,15070,0
20250226,102700,104231500,15070,15070,15070,15070,0
20250226,102600,104231500,15070,15070,15070,15070,0
20250226,102500,104231500,15070,15070,15070,15070,0
20250226,102400,104231500,15070,15070,15070,15070,0
20250226,102300,104231500,15070,15070,15070,15070,0
20250226,102200,104231500,15070,15010,15070,15010,24
20250226,102100,103870660,15030,15050,15050,15030,12
20250226,102000,103690260,15070,15070,15070,15070,0
20250226,101900,103690260,15070,15070,15070,15070,0
20250226,101800,103690260,15070,15070,15070,15070,0
20250226,101700,103690260,15070,15070,15070,15070,0
20250226,101600,103690260,15070,15070,15070,15070,0
20250226,101500,103690260,15070,15070,15070,15070,1
20250226,101400,103675190,14970,14970,14970,14970,0
20250226,101300,103675190,14970,14970,14970,14970,165
20250226,101200,101205140,14970,14920,14970,14920,557
20250226,101100,92871940,14920,14920,14920,14920,0
20250226,101000,92871940,14920,14920,14920,14920,0
20250226,100900,92871940,14920,14920,14920,14920,1
20250226,100800,92857020,14920,14920,14920,14920,40
20250226,100700,92260220,14960,14960,14960,14960,0
20250226,100600,92260220,14960,14960,14960,14960,0
20250226,100500,92260220,14960,14960,14960,14960,1
20250226,100400,92245260,14970,14970,14970,14970,0
20250226,100300,92245260,14970,14970,14970,14970,0
20250226,100200,92245260,14970,14970,14970,14970,0
20250226,100100,92245260,14970,14970,14970,14970,0
20250226,100000,92245260,14970,14970,14970,14970,0
20250226,095900,92245260,14970,14970,14970,14970,0
20250226,095800,92245260,14970,14960,14970,14960,410
20250226,095700,86107580,14970,14980,14980,14970,76
20250226,095600,84969130,14980,15010,15010,14980,142
20250226,095500,82838920,15000,15000,15000,15000,0
20250226,095400,82838920,15000,15000,15000,15000,0
20250226,095300,82838920,15000,15000,15000,15000,0
20250226,095200,82838920,15000,15000,15000,15000,0
20250226,095100,82838920,15000,15000,15000,15000,0
20250226,095000,82838920,15000,15000,15000,15000,0
20250226,094900,82838920,15000,15000,15000,15000,0
20250226,094800,82838920,15000,15000,15000,15000,66
20250226,094700,81848920,15100,15080,15100,15080,70
20250226,094600,80792010,15000,15010,15010,15000,62
20250226,094500,79861680,15010,15010,15010,15010,30
20250226,094400,79411380,15010,15010,15010,15010,6
20250226,094300,79321320,15140,15140,15140,15140,1
20250226,094200,79306180,15010,15140,15140,15010,80
20250226,094100,78104860,15140,15000,15140,15000,103
20250226,094000,76559700,14980,14980,14980,14980,0
20250226,093900,76559700,14980,14940,14980,14940,37
20250226,093800,76006560,14930,14930,14930,14930,0
20250226,093700,76006560,14930,14930,14930,14930,0
20250226,093600,76006560,14930,14930,14930,14930,0
20250226,093500,76006560,14930,14930,14930,14930,1
20250226,093400,75991630,14840,14980,14980,14840,32
20250226,093300,75516330,14840,14830,14840,14830,18
20250226,093200,75249220,14830,14830,14830,14830,100
20250226,093100,73766220,14830,14820,14830,14820,2
20250226,093000,73736570,14980,14980,14980,14980,0
20250226,092900,73736570,14980,14980,14980,14980,4
20250226,092800,73676650,14810,14930,14930,14810,78
20250226,092700,72516670,14930,14920,14930,14920,2
20250226,092600,72486820,14930,14870,14930,14870,3
20250226,092500,72442150,14870,14870,14870,14870,5
20250226,092400,72367800,14870,14920,14930,14870,107
20250226,092300,70773770,14930,14920,14930,14920,2
20250226,092200,70743920,15070,15070,15070,15070,2
20250226,092100,70713780,15070,15060,15070,15060,21
20250226,092000,70397320,15070,14890,15070,14890,47
20250226,091900,69689210,14890,14910,14910,14880,149
20250226,091800,67469550,14900,14940,14940,14900,22
20250226,091700,67141480,14960,14970,14970,14960,50
20250226,091600,66393020,14970,15060,15080,14970,775
20250226,091500,54770290,15090,15160,15160,15070,32
20250226,091400,54287300,15180,15180,15180,15180,200
20250226,091300,51251300,15210,14990,15220,14990,232
20250226,091200,47727790,15000,15200,15200,15000,412
20250226,091100,41535570,15280,15280,15280,15280,1
20250226,091000,41520290,15280,15070,15330,15060,175
20250226,090900,38867810,15190,15190,15190,15180,190
20250226,090800,35982710,15430,15490,15490,14910,828
20250226,090700,23220040,15650,15650,15650,15650,0
20250226,090600,23220040,15650,14850,15650,14850,1085
20250226,090500,6893710,14800,14800,14800,14800,2
20250226,090400,6864110,14750,14750,14750,14750,1
20250226,090300,6849360,14750,14700,14750,14700,76
20250226,090200,5732060,14660,14660,14660,14660,0
20250226,090100,5732060,14660,14660,14660,14660,0
20250226,090000,5732060,14660,14660,14660,14660,391