KissMeData/064260/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,194500,910007575,3030,3030,3030,3030,4518
20250226,194400,910007575,3030,3030,3030,3030,0
20250226,194300,910007575,3030,3030,3030,3030,0
20250226,194200,910007575,3030,3030,3030,3030,0
20250226,194100,910007575,3030,3030,3030,3030,0
20250226,194000,910007575,3030,3030,3030,3030,0
20250226,193900,910007575,3030,3030,3030,3030,0
20250226,193800,910007575,3030,3030,3030,3030,0
20250226,193700,910007575,3030,3030,3030,3030,0
20250226,193600,910007575,3030,3030,3030,3030,0
20250226,193500,910007575,3030,3030,3030,3030,0
20250226,193400,910007575,3030,3030,3030,3030,0
20250226,193300,910007575,3030,3030,3030,3030,0
20250226,193200,910007575,3030,3030,3030,3030,0
20250226,193100,910007575,3030,3030,3030,3030,0
20250226,193000,910007575,3030,3030,3030,3030,0
20250226,192900,910007575,3030,3030,3030,3030,0
20250226,192800,910007575,3030,3030,3030,3030,0
20250226,192700,910007575,3030,3030,3030,3030,0
20250226,192600,910007575,3030,3030,3030,3030,0
20250226,192500,910007575,3030,3030,3030,3030,0
20250226,192400,910007575,3030,3030,3030,3030,0
20250226,192300,910007575,3030,3030,3030,3030,0
20250226,192200,910007575,3030,3030,3030,3030,0
20250226,192100,910007575,3030,3030,3030,3030,0
20250226,192000,910007575,3030,3030,3030,3030,0
20250226,191900,910007575,3030,3030,3030,3030,0
20250226,191800,910007575,3030,3030,3030,3030,0
20250226,191700,910007575,3030,3030,3030,3030,0
20250226,191600,910007575,3030,3030,3030,3030,0
20250226,191500,910007575,3030,3030,3030,3030,4518
20250226,191400,910007575,3030,3030,3030,3030,0
20250226,191300,910007575,3030,3030,3030,3030,0
20250226,191200,910007575,3030,3030,3030,3030,0
20250226,191100,910007575,3030,3030,3030,3030,0
20250226,191000,910007575,3030,3030,3030,3030,0
20250226,190900,910007575,3030,3030,3030,3030,0
20250226,190800,910007575,3030,3030,3030,3030,0
20250226,190700,910007575,3030,3030,3030,3030,0
20250226,190600,910007575,3030,3030,3030,3030,0
20250226,190500,910007575,3030,3030,3030,3030,0
20250226,190400,910007575,3030,3030,3030,3030,0
20250226,190300,910007575,3030,3030,3030,3030,0
20250226,190200,910007575,3030,3030,3030,3030,0
20250226,190100,910007575,3030,3030,3030,3030,0
20250226,190000,910007575,3030,3030,3030,3030,0
20250226,185900,910007575,3030,3030,3030,3030,0
20250226,185800,910007575,3030,3030,3030,3030,0
20250226,185700,910007575,3030,3030,3030,3030,0
20250226,185600,910007575,3030,3030,3030,3030,0
20250226,185500,910007575,3030,3030,3030,3030,0
20250226,185400,910007575,3030,3030,3030,3030,0
20250226,185300,910007575,3030,3030,3030,3030,0
20250226,185200,910007575,3030,3030,3030,3030,0
20250226,185100,910007575,3030,3030,3030,3030,0
20250226,185000,910007575,3030,3030,3030,3030,0
20250226,184900,910007575,3030,3030,3030,3030,0
20250226,184800,910007575,3030,3030,3030,3030,0
20250226,184700,910007575,3030,3030,3030,3030,0
20250226,184600,910007575,3030,3030,3030,3030,0
20250226,184500,910007575,3030,3030,3030,3030,4518
20250226,184400,910007575,3030,3030,3030,3030,0
20250226,184300,910007575,3030,3030,3030,3030,0
20250226,184200,910007575,3030,3030,3030,3030,0
20250226,184100,910007575,3030,3030,3030,3030,0
20250226,184000,910007575,3030,3030,3030,3030,0
20250226,183900,910007575,3030,3030,3030,3030,0
20250226,183800,910007575,3030,3030,3030,3030,0
20250226,183700,910007575,3030,3030,3030,3030,0
20250226,183600,910007575,3030,3030,3030,3030,0
20250226,183500,910007575,3030,3030,3030,3030,0
20250226,183400,910007575,3030,3030,3030,3030,0
20250226,183300,910007575,3030,3030,3030,3030,0
20250226,183200,910007575,3030,3030,3030,3030,0
20250226,183100,910007575,3030,3030,3030,3030,0
20250226,183000,910007575,3030,3030,3030,3030,0
20250226,182900,910007575,3030,3030,3030,3030,0
20250226,182800,910007575,3030,3030,3030,3030,0
20250226,182700,910007575,3030,3030,3030,3030,0
20250226,182600,910007575,3030,3030,3030,3030,0
20250226,182500,910007575,3030,3030,3030,3030,0
20250226,182400,910007575,3030,3030,3030,3030,0
20250226,182300,910007575,3030,3030,3030,3030,0
20250226,182200,910007575,3030,3030,3030,3030,0
20250226,182100,910007575,3030,3030,3030,3030,0
20250226,182000,910007575,3030,3030,3030,3030,0
20250226,181900,910007575,3030,3030,3030,3030,0
20250226,181800,910007575,3030,3030,3030,3030,0
20250226,181700,910007575,3030,3030,3030,3030,0
20250226,181600,910007575,3030,3030,3030,3030,0
20250226,181500,910007575,3030,3030,3030,3030,4518
20250226,181400,910007575,3030,3030,3030,3030,0
20250226,181300,910007575,3030,3030,3030,3030,0
20250226,181200,910007575,3030,3030,3030,3030,0
20250226,181100,910007575,3030,3030,3030,3030,0
20250226,181000,910007575,3030,3030,3030,3030,0
20250226,180900,910007575,3030,3030,3030,3030,0
20250226,180800,910007575,3030,3030,3030,3030,0
20250226,180700,910007575,3030,3030,3030,3030,0
20250226,180600,910007575,3030,3030,3030,3030,0
20250226,180500,910007575,3030,3030,3030,3030,0
20250226,180400,910007575,3030,3030,3030,3030,0
20250226,180300,910007575,3030,3030,3030,3030,0
20250226,180200,910007575,3030,3030,3030,3030,0
20250226,180100,910007575,3030,3030,3030,3030,0
20250226,180000,910007575,3030,3030,3030,3030,0
20250226,175900,910007575,3030,3030,3030,3030,0
20250226,175800,910007575,3030,3030,3030,3030,0
20250226,175700,910007575,3030,3030,3030,3030,0
20250226,175600,910007575,3030,3030,3030,3030,0
20250226,175500,910007575,3030,3030,3030,3030,0
20250226,175400,910007575,3030,3030,3030,3030,0
20250226,175300,910007575,3030,3030,3030,3030,0
20250226,175200,910007575,3030,3030,3030,3030,0
20250226,175100,910007575,3030,3030,3030,3030,0
20250226,175000,910007575,3030,3030,3030,3030,0
20250226,174900,910007575,3030,3030,3030,3030,0
20250226,174800,910007575,3030,3030,3030,3030,0
20250226,174700,910007575,3030,3030,3030,3030,0
20250226,174600,910007575,3030,3030,3030,3030,0
20250226,174500,910007575,3030,3030,3030,3030,4518
20250226,174400,910007575,3030,3030,3030,3030,0
20250226,174300,910007575,3030,3030,3030,3030,0
20250226,174200,910007575,3030,3030,3030,3030,0
20250226,174100,910007575,3030,3030,3030,3030,0
20250226,174000,910007575,3030,3030,3030,3030,0
20250226,173900,910007575,3030,3030,3030,3030,0
20250226,173800,910007575,3030,3030,3030,3030,0
20250226,173700,910007575,3030,3030,3030,3030,0
20250226,173600,910007575,3030,3030,3030,3030,0
20250226,173500,910007575,3030,3030,3030,3030,0
20250226,173400,910007575,3030,3030,3030,3030,0
20250226,173300,910007575,3030,3030,3030,3030,0
20250226,173200,910007575,3030,3030,3030,3030,0
20250226,173100,910007575,3030,3030,3030,3030,0
20250226,173000,910007575,3030,3030,3030,3030,0
20250226,172900,910007575,3030,3030,3030,3030,0
20250226,172800,910007575,3030,3030,3030,3030,0
20250226,172700,910007575,3030,3030,3030,3030,0
20250226,172600,910007575,3030,3030,3030,3030,0
20250226,172500,910007575,3030,3030,3030,3030,0
20250226,172400,910007575,3030,3030,3030,3030,0
20250226,172300,910007575,3030,3030,3030,3030,0
20250226,172200,910007575,3030,3030,3030,3030,0
20250226,172100,910007575,3030,3030,3030,3030,0
20250226,172000,910007575,3030,3030,3030,3030,0
20250226,171900,910007575,3030,3030,3030,3030,0
20250226,171800,910007575,3030,3030,3030,3030,0
20250226,171700,910007575,3030,3030,3030,3030,0
20250226,171600,910007575,3030,3030,3030,3030,0
20250226,171500,910007575,3030,3030,3030,3030,4518
20250226,171400,910007575,3030,3030,3030,3030,0
20250226,171300,910007575,3030,3030,3030,3030,0
20250226,171200,910007575,3030,3030,3030,3030,0
20250226,171100,910007575,3030,3030,3030,3030,0
20250226,171000,910007575,3030,3030,3030,3030,0
20250226,170900,910007575,3030,3030,3030,3030,0
20250226,170800,910007575,3030,3030,3030,3030,0
20250226,170700,910007575,3030,3030,3030,3030,0
20250226,170600,910007575,3030,3030,3030,3030,0
20250226,170500,910007575,3030,3030,3030,3030,0
20250226,170400,910007575,3030,3030,3030,3030,0
20250226,170300,910007575,3030,3030,3030,3030,0
20250226,170200,910007575,3030,3030,3030,3030,0
20250226,170100,910007575,3030,3030,3030,3030,0
20250226,170000,910007575,3030,3030,3030,3030,0
20250226,165900,910007575,3030,3030,3030,3030,0
20250226,165800,910007575,3030,3030,3030,3030,0
20250226,165700,910007575,3030,3030,3030,3030,0
20250226,165600,910007575,3030,3030,3030,3030,0
20250226,165500,910007575,3030,3030,3030,3030,0
20250226,165400,910007575,3030,3030,3030,3030,0
20250226,165300,910007575,3030,3030,3030,3030,0
20250226,165200,910007575,3030,3030,3030,3030,0
20250226,165100,910007575,3030,3030,3030,3030,0
20250226,165000,910007575,3030,3030,3030,3030,0
20250226,164900,910007575,3030,3030,3030,3030,0
20250226,164800,910007575,3030,3030,3030,3030,0
20250226,164700,910007575,3030,3030,3030,3030,0
20250226,164600,910007575,3030,3030,3030,3030,0
20250226,164500,910007575,3030,3030,3030,3030,4518
20250226,164400,910007575,3030,3030,3030,3030,0
20250226,164300,910007575,3030,3030,3030,3030,0
20250226,164200,910007575,3030,3030,3030,3030,0
20250226,164100,910007575,3030,3030,3030,3030,0
20250226,164000,910007575,3030,3030,3030,3030,0
20250226,163900,910007575,3030,3030,3030,3030,0
20250226,163800,910007575,3030,3030,3030,3030,0
20250226,163700,910007575,3030,3030,3030,3030,0
20250226,163600,910007575,3030,3030,3030,3030,0
20250226,163500,910007575,3030,3030,3030,3030,0
20250226,163400,910007575,3030,3030,3030,3030,0
20250226,163300,910007575,3030,3030,3030,3030,0
20250226,163200,910007575,3030,3030,3030,3030,0
20250226,163100,910007575,3030,3030,3030,3030,0
20250226,163000,910007575,3030,3030,3030,3030,0
20250226,162900,910007575,3030,3030,3030,3030,0
20250226,162800,910007575,3030,3030,3030,3030,0
20250226,162700,910007575,3030,3030,3030,3030,0
20250226,162600,910007575,3030,3030,3030,3030,0
20250226,162500,910007575,3030,3030,3030,3030,0
20250226,162400,910007575,3030,3030,3030,3030,0
20250226,162300,910007575,3030,3030,3030,3030,0
20250226,162200,910007575,3030,3030,3030,3030,0
20250226,162100,910007575,3030,3030,3030,3030,0
20250226,162000,910007575,3030,3030,3030,3030,0
20250226,161900,910007575,3030,3030,3030,3030,0
20250226,161800,910007575,3030,3030,3030,3030,0
20250226,161700,910007575,3030,3030,3030,3030,0
20250226,161600,910007575,3030,3030,3030,3030,0
20250226,161500,910007575,3030,3030,3030,3030,4518
20250226,161400,910007575,3030,3030,3030,3030,0
20250226,161300,910007575,3030,3030,3030,3030,0
20250226,161200,910007575,3030,3030,3030,3030,0
20250226,161100,910007575,3030,3030,3030,3030,0
20250226,161000,910007575,3030,3030,3030,3030,0
20250226,160900,910007575,3030,3030,3030,3030,0
20250226,160800,910007575,3030,3030,3030,3030,0
20250226,160700,910007575,3030,3030,3030,3030,0
20250226,160600,910007575,3030,3030,3030,3030,0
20250226,160500,910007575,3030,3030,3030,3030,0
20250226,160400,910007575,3030,3030,3030,3030,0
20250226,160300,910007575,3030,3030,3030,3030,0
20250226,160200,910007575,3030,3030,3030,3030,0
20250226,160100,910007575,3030,3030,3030,3030,0
20250226,160000,910007575,3030,3030,3030,3030,0
20250226,155900,910007575,3030,3030,3030,3030,0
20250226,155800,910007575,3030,3030,3030,3030,0
20250226,155700,910007575,3030,3030,3030,3030,0
20250226,155600,910007575,3030,3030,3030,3030,0
20250226,155500,910007575,3030,3030,3030,3030,0
20250226,155400,910007575,3030,3030,3030,3030,0
20250226,155300,910007575,3030,3030,3030,3030,0
20250226,155200,910007575,3030,3030,3030,3030,0
20250226,155100,910007575,3030,3030,3030,3030,0
20250226,155000,910007575,3030,3030,3030,3030,0
20250226,154900,910007575,3030,3030,3030,3030,0
20250226,154800,910007575,3030,3030,3030,3030,0
20250226,154700,910007575,3030,3030,3030,3030,0
20250226,154600,910007575,3030,3030,3030,3030,0
20250226,154500,910007575,3030,3030,3030,3030,4518
20250226,154400,910007575,3030,3030,3030,3030,0
20250226,154300,910007575,3030,3030,3030,3030,0
20250226,154200,910007575,3030,3030,3030,3030,0
20250226,154100,910007575,3030,3030,3030,3030,0
20250226,154000,910007575,3030,3030,3030,3030,0
20250226,153900,910007575,3030,3030,3030,3030,0
20250226,153800,910007575,3030,3030,3030,3030,0
20250226,153700,910007575,3030,3030,3030,3030,0
20250226,153600,910007575,3030,3030,3030,3030,0
20250226,153500,910007575,3030,3030,3030,3030,0
20250226,153400,910007575,3030,3030,3030,3030,0
20250226,153300,910007575,3030,3030,3030,3030,0
20250226,153200,910007575,3030,3030,3030,3030,0
20250226,153100,910007575,3030,3030,3030,3030,0
20250226,153000,910007575,3030,3030,3030,3030,4518
20250226,152900,896318035,3040,3040,3040,3040,0
20250226,152800,896318035,3040,3040,3040,3040,0
20250226,152700,896318035,3040,3040,3040,3040,0
20250226,152600,896318035,3040,3040,3040,3040,0
20250226,152500,896318035,3040,3040,3040,3040,0
20250226,152400,896318035,3040,3040,3040,3040,0
20250226,152300,896318035,3040,3040,3040,3040,0
20250226,152200,896318035,3040,3040,3040,3040,0
20250226,152100,896318035,3040,3040,3040,3040,0
20250226,152000,896318035,3040,3040,3040,3040,0
20250226,151900,896318035,3040,3035,3040,3035,203
20250226,151800,895701920,3050,3040,3050,3030,4730
20250226,151700,881345755,3050,3050,3050,3040,507
20250226,151600,879801105,3050,3050,3050,3050,15
20250226,151500,879755355,3050,3040,3050,3035,2632
20250226,151400,871759240,3055,3055,3055,3055,0
20250226,151300,871759240,3055,3055,3055,3055,0
20250226,151200,871759240,3055,3040,3055,3040,3092
20250226,151100,862339455,3045,3045,3045,3040,28
20250226,151000,862254220,3045,3050,3050,3040,666
20250226,150900,860228010,3050,3050,3050,3050,0
20250226,150800,860228010,3050,3050,3050,3050,0
20250226,150700,860228010,3050,3050,3050,3050,81
20250226,150600,859980960,3040,3050,3050,3040,135
20250226,150500,859569440,3045,3045,3050,3045,98
20250226,150400,859271025,3045,3055,3055,3045,61
20250226,150300,859084690,3055,3045,3055,3045,678
20250226,150200,857017655,3045,3040,3045,3040,326
20250226,150100,856026610,3035,3035,3040,3035,4
20250226,150000,856014465,3040,3040,3040,3040,30
20250226,145900,855923265,3040,3035,3045,3035,415
20250226,145800,854661660,3045,3040,3045,3035,170
20250226,145700,854144865,3045,3045,3045,3045,10
20250226,145600,854114415,3045,3045,3045,3045,1
20250226,145500,854111370,3040,3040,3040,3040,175
20250226,145400,853579370,3040,3040,3040,3040,1003
20250226,145300,850530250,3040,3040,3040,3040,29
20250226,145200,850442090,3040,3040,3040,3040,902
20250226,145100,847700010,3040,3035,3040,3035,125
20250226,145000,847320620,3040,3025,3040,3025,176
20250226,144900,846786480,3035,3035,3035,3035,560
20250226,144800,845086880,3035,3060,3060,3020,14565
20250226,144700,800965010,3060,3045,3060,3040,3208
20250226,144600,791202650,3060,3045,3060,3045,689
20250226,144500,789097465,3060,3060,3060,3060,18
20250226,144400,789042385,3045,3045,3045,3045,1096
20250226,144300,785705065,3065,3065,3065,3065,67
20250226,144200,785499710,3065,3045,3065,3045,3418
20250226,144100,775075740,3050,3045,3050,3040,325
20250226,144000,774086355,3045,3080,3080,3040,23618
20250226,143900,702110890,3065,3080,3080,3065,1490
20250226,143800,697522665,3055,3060,3080,3055,1307
20250226,143700,693524730,3080,3070,3080,3060,1393
20250226,143600,689249590,3080,3080,3080,3070,1001
20250226,143500,686167010,3080,3090,3090,3060,1834
20250226,143400,680536130,3090,3085,3090,3070,3497
20250226,143300,669732330,3090,3080,3090,3080,8201
20250226,143200,644437810,3080,3065,3080,3065,6734
20250226,143100,623744595,3065,3065,3065,3065,107
20250226,143000,623416640,3055,3060,3065,3055,311
20250226,142900,622465140,3065,3065,3065,3060,501
20250226,142800,620929820,3070,3070,3070,3050,1442
20250226,142700,616517070,3075,3040,3075,3040,33129
20250226,142600,515089665,3040,3025,3045,3025,1966
20250226,142500,509120745,3030,3030,3030,3030,1
20250226,142400,509117715,3030,3030,3030,3030,20
20250226,142300,509057115,3030,3030,3030,3030,0
20250226,142200,509057115,3030,3030,3030,3020,3103
20250226,142100,499668715,3030,3030,3030,3030,1116
20250226,142000,496287235,3035,3035,3035,3035,104
20250226,141900,495971595,3030,3030,3030,3030,200
20250226,141800,495365595,3035,3035,3035,3035,144
20250226,141700,494928555,3040,3040,3040,3040,0
20250226,141600,494928555,3040,3040,3040,3040,440
20250226,141500,493590955,3040,3040,3040,3040,1
20250226,141400,493587915,3035,3035,3035,3035,144
20250226,141300,493150875,3035,3035,3035,3035,14
20250226,141200,493108385,3040,3040,3040,3040,427
20250226,141100,491810305,3040,3040,3040,3040,0
20250226,141000,491810305,3040,3040,3040,3040,14
20250226,140900,491767745,3040,3040,3040,3040,0
20250226,140800,491767745,3040,3040,3040,3040,0
20250226,140700,491767745,3040,3040,3040,3040,0
20250226,140600,491767745,3040,3040,3040,3040,246
20250226,140500,491019905,3040,3040,3040,3040,0
20250226,140400,491019905,3040,3035,3040,3035,300
20250226,140300,490109400,3040,3040,3040,3040,0
20250226,140200,490109400,3040,3040,3040,3040,0
20250226,140100,490109400,3040,3040,3040,3040,0
20250226,140000,490109400,3040,3040,3040,3040,0
20250226,135900,490109400,3040,3040,3040,3040,1
20250226,135800,490106360,3025,3030,3030,3025,193
20250226,135700,489522370,3025,3025,3025,3025,2
20250226,135600,489516320,3025,3030,3030,3025,1010
20250226,135500,486456070,3030,3030,3030,3030,2000
20250226,135400,480396070,3030,3030,3030,3030,0
20250226,135300,480396070,3030,3030,3030,3030,35
20250226,135200,480290020,3030,3030,3030,3030,50
20250226,135100,480138520,3030,3030,3030,3030,0
20250226,135000,480138520,3030,3035,3035,3030,1110
20250226,134900,476771655,3035,3035,3035,3035,698
20250226,134800,474653225,3040,3040,3040,3040,30
20250226,134700,474562025,3045,3045,3045,3045,3
20250226,134600,474552890,3045,3045,3045,3045,0
20250226,134500,474552890,3045,3045,3045,3045,1
20250226,134400,474549845,3040,3040,3040,3040,0
20250226,134300,474549845,3040,3040,3040,3040,0
20250226,134200,474549845,3040,3040,3040,3040,196
20250226,134100,473954005,3040,3040,3040,3040,292
20250226,134000,473066325,3040,3040,3040,3040,0
20250226,133900,473066325,3040,3040,3040,3040,371
20250226,133800,471938485,3045,3045,3045,3045,20
20250226,133700,471877585,3045,3045,3045,3045,0
20250226,133600,471877585,3045,3045,3045,3045,0
20250226,133500,471877585,3045,3045,3045,3045,38
20250226,133400,471761875,3045,3045,3045,3045,35
20250226,133300,471655300,3045,3045,3045,3045,3
20250226,133200,471646165,3045,3045,3045,3045,1700
20250226,133100,466469665,3045,3045,3045,3045,0
20250226,133000,466469665,3045,3045,3045,3045,20
20250226,132900,466408765,3045,3045,3045,3045,10
20250226,132800,466378315,3040,3040,3040,3040,401
20250226,132700,465159275,3045,3040,3045,3040,517
20250226,132600,463585055,3040,3040,3040,3040,0
20250226,132500,463585055,3040,3040,3040,3040,20
20250226,132400,463524255,3040,3040,3040,3040,26
20250226,132300,463445215,3035,3035,3035,3035,133
20250226,132200,463041560,3040,3040,3040,3040,30
20250226,132100,462950360,3040,3040,3040,3040,40
20250226,132000,462828760,3035,3035,3035,3035,175
20250226,131900,462297635,3030,3030,3030,3030,0
20250226,131800,462297635,3030,3030,3030,3030,300
20250226,131700,461388635,3030,3030,3030,3030,0
20250226,131600,461388635,3030,3030,3030,3030,480
20250226,131500,459934235,3030,3030,3030,3030,0
20250226,131400,459934235,3030,3030,3030,3030,0
20250226,131300,459934235,3030,3030,3030,3030,0
20250226,131200,459934235,3030,3030,3030,3030,40
20250226,131100,459813035,3030,3030,3040,3030,260
20250226,131000,459024635,3030,3030,3030,3030,0
20250226,130900,459024635,3030,3030,3030,3030,30
20250226,130800,458933735,3030,3030,3030,3030,0
20250226,130700,458933735,3030,3040,3040,3030,472
20250226,130600,457502380,3035,3040,3040,3035,167
20250226,130500,456995525,3040,3040,3040,3040,9
20250226,130400,456968165,3035,3035,3035,3035,50
20250226,130300,456816415,3040,3040,3040,3040,10
20250226,130200,456786015,3040,3040,3040,3040,53
20250226,130100,456624895,3040,3040,3040,3040,112
20250226,130000,456284415,3040,3035,3040,3035,158
20250226,125900,455804825,3040,3040,3040,3040,5
20250226,125800,455789625,3040,3040,3040,3040,35
20250226,125700,455683225,3040,3040,3040,3040,40
20250226,125600,455561625,3040,3040,3040,3040,6
20250226,125500,455543385,3040,3040,3040,3040,100
20250226,125400,455239385,3040,3040,3040,3040,5
20250226,125300,455224185,3040,3040,3040,3040,0
20250226,125200,455224185,3040,3035,3040,3035,7
20250226,125100,455202915,3040,3035,3040,3035,61
20250226,125000,455017775,3040,3040,3040,3040,2
20250226,124900,455011695,3035,3040,3040,3035,101
20250226,124800,454704660,3040,3025,3040,3025,121
20250226,124700,454337120,3040,3040,3040,3040,23
20250226,124600,454267200,3045,3045,3045,3045,0
20250226,124500,454267200,3045,3045,3045,3045,0
20250226,124400,454267200,3045,3045,3045,3045,1
20250226,124300,454264155,3020,3035,3035,3020,3913
20250226,124200,442433760,3040,3040,3040,3040,40
20250226,124100,442312160,3040,3040,3045,3035,104
20250226,124000,441996460,3035,3030,3035,3030,6
20250226,123900,441978260,3030,3035,3035,3030,149
20250226,123800,441526305,3030,3030,3030,3030,1
20250226,123700,441523275,3030,3035,3035,3030,922
20250226,123600,438727115,3035,3040,3040,3035,50
20250226,123500,438575350,3030,3030,3030,3030,100
20250226,123400,438272350,3045,3040,3045,3025,4456
20250226,123300,424770770,3045,3045,3045,3045,1
20250226,123200,424767725,3045,3045,3045,3045,48
20250226,123100,424621565,3045,3050,3050,3045,134
20250226,123000,424213380,3050,3045,3050,3045,4
20250226,122900,424201190,3045,3045,3045,3045,5
20250226,122800,424185965,3050,3050,3050,3050,31
20250226,122700,424091415,3045,3045,3045,3045,5
20250226,122600,424076190,3050,3050,3050,3050,3
20250226,122500,424067040,3040,3040,3040,3040,20
20250226,122400,424006240,3040,3040,3040,3040,500
20250226,122300,422486240,3040,3040,3040,3040,0
20250226,122200,422486240,3040,3050,3050,3040,23
20250226,122100,422416310,3050,3050,3050,3050,3
20250226,122000,422407160,3050,3050,3050,3050,2
20250226,121900,422401060,3050,3050,3050,3050,3
20250226,121800,422391910,3050,3040,3050,3035,3508
20250226,121700,411736710,3050,3045,3050,3040,813
20250226,121600,409263070,3050,3050,3050,3050,0
20250226,121500,409263070,3050,3050,3050,3050,0
20250226,121400,409263070,3050,3050,3050,3050,0
20250226,121300,409263070,3050,3050,3050,3050,0
20250226,121200,409263070,3050,3050,3050,3050,247
20250226,121100,408509720,3060,3060,3060,3060,0
20250226,121000,408509720,3060,3060,3060,3060,3
20250226,120900,408500540,3050,3050,3050,3050,0
20250226,120800,408500540,3050,3060,3060,3050,14
20250226,120700,408457790,3050,3050,3050,3050,0
20250226,120600,408457790,3050,3050,3050,3050,80
20250226,120500,408213790,3060,3060,3060,3060,15
20250226,120400,408167890,3060,3060,3060,3050,475
20250226,120300,406716630,3060,3060,3060,3060,601
20250226,120200,404877570,3060,3060,3060,3060,35
20250226,120100,404770470,3060,3060,3060,3060,0
20250226,120000,404770470,3060,3060,3060,3060,13
20250226,115900,404730690,3050,3050,3050,3050,238
20250226,115800,404004790,3050,3045,3050,3045,51
20250226,115700,403849490,3045,3045,3045,3045,38
20250226,115600,403733780,3050,3045,3050,3045,130
20250226,115500,403337285,3050,3045,3050,3045,2
20250226,115400,403331190,3060,3060,3060,3060,0
20250226,115300,403331190,3060,3060,3060,3060,34
20250226,115200,403227150,3060,3060,3060,3060,0
20250226,115100,403227150,3060,3060,3060,3060,0
20250226,115000,403227150,3060,3060,3060,3055,72
20250226,114900,403007180,3040,3060,3060,3040,61
20250226,114800,402821720,3040,3040,3040,3040,165
20250226,114700,402320120,3040,3055,3055,3040,2644
20250226,114600,394262940,3060,3060,3060,3060,1
20250226,114500,394259880,3060,3060,3060,3060,4538
20250226,114400,380373600,3060,3060,3060,3060,70
20250226,114300,380159400,3060,3060,3060,3060,200
20250226,114200,379547400,3060,3060,3060,3060,1010
20250226,114100,376456800,3060,3060,3060,3060,25
20250226,114000,376380300,3060,3060,3060,3060,94
20250226,113900,376092660,3060,3065,3065,3060,110
20250226,113800,375755560,3065,3065,3070,3065,304
20250226,113700,374823640,3070,3065,3070,3065,321
20250226,113600,373838680,3065,3060,3065,3060,23
20250226,113500,373768295,3065,3060,3065,3060,8755
20250226,113400,346934265,3065,3060,3065,3060,472
20250226,113300,345489935,3065,3065,3065,3060,1307
20250226,113200,341487145,3065,3055,3065,3055,2259
20250226,113100,334573980,3055,3055,3055,3055,358
20250226,113000,333480290,3055,3055,3055,3055,0
20250226,112900,333480290,3055,3050,3055,3050,1306
20250226,112800,329496490,3050,3045,3050,3045,1122
20250226,112700,326079990,3045,3045,3045,3045,221
20250226,112600,325407045,3050,3050,3050,3050,0
20250226,112500,325407045,3050,3045,3050,3045,202
20250226,112400,324791950,3045,3045,3045,3045,12
20250226,112300,324755410,3045,3045,3045,3045,170
20250226,112200,324237760,3040,3045,3045,3040,520
20250226,112100,322656860,3050,3040,3050,3040,11
20250226,112000,322623400,3050,3050,3050,3050,0
20250226,111900,322623400,3050,3050,3050,3050,1
20250226,111800,322620350,3050,3050,3050,3040,128
20250226,111700,322230785,3050,3050,3050,3050,1000
20250226,111600,319180785,3050,3050,3050,3050,1
20250226,111500,319177735,3040,3055,3055,3040,682
20250226,111400,317103270,3055,3050,3055,3050,1310
20250226,111300,313102220,3050,3055,3055,3050,3670
20250226,111200,301907435,3060,3055,3065,3050,1443
20250226,111100,297494245,3050,3045,3050,3040,7089
20250226,111000,275899140,3045,3045,3045,3045,294
20250226,110900,275003910,3045,3045,3045,3045,33
20250226,110800,274903425,3040,3040,3040,3040,11
20250226,110700,274869985,3045,3045,3045,3045,422
20250226,110600,273584995,3045,3035,3045,3035,903
20250226,110500,270837485,3035,3035,3035,3035,100
20250226,110400,270533985,3045,3040,3045,3040,999
20250226,110300,267497020,3040,3040,3045,3040,4109
20250226,110200,255005650,3035,3035,3035,3035,1000
20250226,110100,251970650,3040,3040,3040,3040,63
20250226,110000,251779130,3040,3035,3040,3035,153
20250226,105900,251314770,3035,3035,3035,3035,0
20250226,105800,251314770,3035,3035,3035,3035,64
20250226,105700,251120530,3040,3035,3040,3035,154
20250226,105600,250653135,3040,3040,3040,3035,314
20250226,105500,249700040,3040,3040,3040,3040,0
20250226,105400,249700040,3040,3035,3040,3030,103
20250226,105300,249387930,3030,3030,3030,3030,0
20250226,105200,249387930,3030,3035,3035,3030,175
20250226,105100,248857330,3035,3035,3035,3035,194
20250226,105000,248268540,3035,3035,3035,3035,207
20250226,104900,247640295,3040,3040,3040,3040,0
20250226,104800,247640295,3040,3035,3040,3030,92
20250226,104700,247361320,3035,3035,3035,3035,488
20250226,104600,245880240,3040,3040,3040,3040,4
20250226,104500,245868080,3035,3035,3035,3035,300
20250226,104400,244957580,3035,3040,3040,3035,3727
20250226,104300,233628630,3035,3035,3035,3035,1491
20250226,104200,229103445,3035,3035,3035,3035,5
20250226,104100,229088270,3035,3030,3035,3030,52
20250226,104000,228930690,3035,3035,3035,3035,1
20250226,103900,228927655,3040,3035,3040,3035,804
20250226,103800,226487510,3035,3035,3035,3035,1000
20250226,103700,223452510,3035,3035,3035,3035,1028
20250226,103600,220332530,3035,3030,3035,3030,1331
20250226,103500,216299595,3030,3030,3030,3030,0
20250226,103400,216299595,3030,3030,3030,3030,0
20250226,103300,216299595,3030,3030,3030,3030,0
20250226,103200,216299595,3030,3030,3030,3030,1705
20250226,103100,211133445,3030,3030,3030,3030,1
20250226,103000,211130415,3030,3030,3030,3030,0
20250226,102900,211130415,3030,3030,3030,3020,1002
20250226,102800,208104355,3030,3030,3030,3030,50
20250226,102700,207952855,3030,3030,3030,3030,1167
20250226,102600,204416845,3030,3030,3030,3030,51
20250226,102500,204262315,3030,3030,3030,3030,11
20250226,102400,204228985,3030,3030,3030,3030,0
20250226,102300,204228985,3030,3030,3030,3030,8
20250226,102200,204204745,3030,3030,3030,3030,0
20250226,102100,204204745,3030,3030,3030,3030,5
20250226,102000,204189595,3030,3030,3030,3030,0
20250226,101900,204189595,3030,3030,3030,3030,60
20250226,101800,204007795,3030,3025,3030,3020,1547
20250226,101700,199327465,3025,3025,3025,3025,0
20250226,101600,199327465,3025,3025,3025,3025,0
20250226,101500,199327465,3025,3025,3025,3025,0
20250226,101400,199327465,3025,3025,3025,3025,200
20250226,101300,198722465,3025,3025,3025,3025,1
20250226,101200,198719440,3025,3020,3025,3020,414
20250226,101100,197469155,3020,3020,3020,3020,50
20250226,101000,197318155,3020,3020,3020,3020,2
20250226,100900,197312115,3020,3020,3025,3020,5157
20250226,100800,181737965,3025,3025,3025,3025,1000
20250226,100700,178712965,3025,3025,3025,3025,1
20250226,100600,178709940,3025,3025,3025,3025,41
20250226,100500,178585915,3020,3020,3020,3020,10
20250226,100400,178555715,3025,3025,3025,3025,3
20250226,100300,178546640,3025,3020,3025,3020,43
20250226,100200,178416775,3020,3015,3020,3015,271
20250226,100100,177599705,3020,3020,3020,3020,7
20250226,100000,177578565,3025,3025,3025,3025,100
20250226,095900,177276065,3025,3020,3025,3015,1101
20250226,095800,173955705,3025,3025,3025,3025,28
20250226,095700,173871005,3025,3020,3025,3020,1501
20250226,095600,169332980,3025,3020,3025,3020,6
20250226,095500,169314855,3025,3020,3025,3020,4
20250226,095400,169302770,3020,3020,3020,3020,80
20250226,095300,169061170,3020,3020,3020,3020,1781
20250226,095200,163682550,3020,3020,3020,3015,1994
20250226,095100,157664830,3020,3025,3025,3020,829
20250226,095000,155159785,3025,3025,3025,3025,129
20250226,094900,154769560,3025,3030,3030,3025,572
20250226,094800,153036660,3030,3030,3030,3030,1
20250226,094700,153033630,3025,3030,3030,3025,44
20250226,094600,152900440,3030,3030,3030,3030,52
20250226,094500,152742880,3030,3035,3035,3030,1396
20250226,094400,148511875,3035,3035,3035,3030,12
20250226,094300,148475505,3030,3025,3030,3025,11913
20250226,094200,112389115,3030,3025,3030,3025,1272
20250226,094100,108540455,3030,3030,3030,3025,44
20250226,094000,108407290,3025,3020,3025,3020,1076
20250226,093900,105152890,3020,3030,3030,3020,314
20250226,093800,104203175,3020,3025,3025,3020,400
20250226,093700,102993675,3030,3025,3030,3025,714
20250226,093600,100833820,3025,3025,3025,3025,531
20250226,093500,99227545,3025,3025,3025,3025,5
20250226,093400,99212420,3015,3020,3020,3015,1199
20250226,093300,95593060,3030,3030,3030,3030,0
20250226,093200,95593060,3030,3030,3030,3030,0
20250226,093100,95593060,3030,3020,3030,3020,703
20250226,093000,93469970,3020,3020,3020,3020,109
20250226,092900,93140790,3020,3020,3030,3020,611
20250226,092800,91295170,3030,3020,3030,3015,24
20250226,092700,91222785,3030,3030,3030,3030,3
20250226,092600,91213695,3025,3015,3025,3010,3152
20250226,092500,81717700,3025,3020,3025,3020,70
20250226,092400,81506215,3020,3020,3020,3010,454
20250226,092300,80135145,3015,3015,3015,3015,1131
20250226,092200,76725180,3015,3015,3015,3010,233
20250226,092100,76023835,3015,3020,3020,3015,67
20250226,092000,75821825,3020,3020,3020,3020,2014
20250226,091900,69739545,3020,3015,3020,3015,308
20250226,091800,68809520,3015,3015,3015,3015,104
20250226,091700,68495960,3010,3015,3015,3010,54
20250226,091600,68333320,3010,3010,3010,3010,1
20250226,091500,68330310,3010,3010,3010,3010,198
20250226,091400,67734330,3020,3020,3020,3010,350
20250226,091300,66678790,3020,3020,3020,3015,304
20250226,091200,65761760,3010,3020,3020,3010,3058
20250226,091100,56529490,3030,3030,3030,3030,54
20250226,091000,56365870,3030,3015,3030,3015,788
20250226,090900,53989780,3015,3030,3030,3015,6
20250226,090800,53971675,3030,3030,3030,3030,0
20250226,090700,53971675,3030,3030,3030,3030,403
20250226,090600,52750585,3030,3030,3030,3030,83
20250226,090500,52499095,3015,3015,3015,3015,833
20250226,090400,49987600,3015,3020,3020,3000,8092
20250226,090300,25673160,3040,3025,3040,3025,453
20250226,090200,24299385,3025,3015,3025,3015,2247
20250226,090100,17522110,3015,3015,3015,3015,0
20250226,090000,17522110,3015,3015,3015,3010,5511