KissMeData/078160/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,195500,654037390,8870,8870,8870,8870,1781
20250226,195400,654037390,8870,8870,8870,8870,0
20250226,195300,654037390,8870,8870,8870,8870,0
20250226,195200,654037390,8870,8870,8870,8870,0
20250226,195100,654037390,8870,8870,8870,8870,0
20250226,195000,654037390,8870,8870,8870,8870,0
20250226,194900,654037390,8870,8870,8870,8870,0
20250226,194800,654037390,8870,8870,8870,8870,0
20250226,194700,654037390,8870,8870,8870,8870,0
20250226,194600,654037390,8870,8870,8870,8870,0
20250226,194500,654037390,8870,8870,8870,8870,0
20250226,194400,654037390,8870,8870,8870,8870,0
20250226,194300,654037390,8870,8870,8870,8870,0
20250226,194200,654037390,8870,8870,8870,8870,0
20250226,194100,654037390,8870,8870,8870,8870,0
20250226,194000,654037390,8870,8870,8870,8870,0
20250226,193900,654037390,8870,8870,8870,8870,0
20250226,193800,654037390,8870,8870,8870,8870,0
20250226,193700,654037390,8870,8870,8870,8870,0
20250226,193600,654037390,8870,8870,8870,8870,0
20250226,193500,654037390,8870,8870,8870,8870,0
20250226,193400,654037390,8870,8870,8870,8870,0
20250226,193300,654037390,8870,8870,8870,8870,0
20250226,193200,654037390,8870,8870,8870,8870,0
20250226,193100,654037390,8870,8870,8870,8870,0
20250226,193000,654037390,8870,8870,8870,8870,0
20250226,192900,654037390,8870,8870,8870,8870,0
20250226,192800,654037390,8870,8870,8870,8870,0
20250226,192700,654037390,8870,8870,8870,8870,0
20250226,192600,654037390,8870,8870,8870,8870,0
20250226,192500,654037390,8870,8870,8870,8870,1781
20250226,192400,654037390,8870,8870,8870,8870,0
20250226,192300,654037390,8870,8870,8870,8870,0
20250226,192200,654037390,8870,8870,8870,8870,0
20250226,192100,654037390,8870,8870,8870,8870,0
20250226,192000,654037390,8870,8870,8870,8870,0
20250226,191900,654037390,8870,8870,8870,8870,0
20250226,191800,654037390,8870,8870,8870,8870,0
20250226,191700,654037390,8870,8870,8870,8870,0
20250226,191600,654037390,8870,8870,8870,8870,0
20250226,191500,654037390,8870,8870,8870,8870,0
20250226,191400,654037390,8870,8870,8870,8870,0
20250226,191300,654037390,8870,8870,8870,8870,0
20250226,191200,654037390,8870,8870,8870,8870,0
20250226,191100,654037390,8870,8870,8870,8870,0
20250226,191000,654037390,8870,8870,8870,8870,0
20250226,190900,654037390,8870,8870,8870,8870,0
20250226,190800,654037390,8870,8870,8870,8870,0
20250226,190700,654037390,8870,8870,8870,8870,0
20250226,190600,654037390,8870,8870,8870,8870,0
20250226,190500,654037390,8870,8870,8870,8870,0
20250226,190400,654037390,8870,8870,8870,8870,0
20250226,190300,654037390,8870,8870,8870,8870,0
20250226,190200,654037390,8870,8870,8870,8870,0
20250226,190100,654037390,8870,8870,8870,8870,0
20250226,190000,654037390,8870,8870,8870,8870,0
20250226,185900,654037390,8870,8870,8870,8870,0
20250226,185800,654037390,8870,8870,8870,8870,0
20250226,185700,654037390,8870,8870,8870,8870,0
20250226,185600,654037390,8870,8870,8870,8870,0
20250226,185500,654037390,8870,8870,8870,8870,1781
20250226,185400,654037390,8870,8870,8870,8870,0
20250226,185300,654037390,8870,8870,8870,8870,0
20250226,185200,654037390,8870,8870,8870,8870,0
20250226,185100,654037390,8870,8870,8870,8870,0
20250226,185000,654037390,8870,8870,8870,8870,0
20250226,184900,654037390,8870,8870,8870,8870,0
20250226,184800,654037390,8870,8870,8870,8870,0
20250226,184700,654037390,8870,8870,8870,8870,0
20250226,184600,654037390,8870,8870,8870,8870,0
20250226,184500,654037390,8870,8870,8870,8870,0
20250226,184400,654037390,8870,8870,8870,8870,0
20250226,184300,654037390,8870,8870,8870,8870,0
20250226,184200,654037390,8870,8870,8870,8870,0
20250226,184100,654037390,8870,8870,8870,8870,0
20250226,184000,654037390,8870,8870,8870,8870,0
20250226,183900,654037390,8870,8870,8870,8870,0
20250226,183800,654037390,8870,8870,8870,8870,0
20250226,183700,654037390,8870,8870,8870,8870,0
20250226,183600,654037390,8870,8870,8870,8870,0
20250226,183500,654037390,8870,8870,8870,8870,0
20250226,183400,654037390,8870,8870,8870,8870,0
20250226,183300,654037390,8870,8870,8870,8870,0
20250226,183200,654037390,8870,8870,8870,8870,0
20250226,183100,654037390,8870,8870,8870,8870,0
20250226,183000,654037390,8870,8870,8870,8870,0
20250226,182900,654037390,8870,8870,8870,8870,0
20250226,182800,654037390,8870,8870,8870,8870,0
20250226,182700,654037390,8870,8870,8870,8870,0
20250226,182600,654037390,8870,8870,8870,8870,0
20250226,182500,654037390,8870,8870,8870,8870,1781
20250226,182400,654037390,8870,8870,8870,8870,0
20250226,182300,654037390,8870,8870,8870,8870,0
20250226,182200,654037390,8870,8870,8870,8870,0
20250226,182100,654037390,8870,8870,8870,8870,0
20250226,182000,654037390,8870,8870,8870,8870,0
20250226,181900,654037390,8870,8870,8870,8870,0
20250226,181800,654037390,8870,8870,8870,8870,0
20250226,181700,654037390,8870,8870,8870,8870,0
20250226,181600,654037390,8870,8870,8870,8870,0
20250226,181500,654037390,8870,8870,8870,8870,0
20250226,181400,654037390,8870,8870,8870,8870,0
20250226,181300,654037390,8870,8870,8870,8870,0
20250226,181200,654037390,8870,8870,8870,8870,0
20250226,181100,654037390,8870,8870,8870,8870,0
20250226,181000,654037390,8870,8870,8870,8870,0
20250226,180900,654037390,8870,8870,8870,8870,0
20250226,180800,654037390,8870,8870,8870,8870,0
20250226,180700,654037390,8870,8870,8870,8870,0
20250226,180600,654037390,8870,8870,8870,8870,0
20250226,180500,654037390,8870,8870,8870,8870,0
20250226,180400,654037390,8870,8870,8870,8870,0
20250226,180300,654037390,8870,8870,8870,8870,0
20250226,180200,654037390,8870,8870,8870,8870,0
20250226,180100,654037390,8870,8870,8870,8870,0
20250226,180000,654037390,8870,8870,8870,8870,0
20250226,175900,654037390,8870,8870,8870,8870,0
20250226,175800,654037390,8870,8870,8870,8870,0
20250226,175700,654037390,8870,8870,8870,8870,0
20250226,175600,654037390,8870,8870,8870,8870,0
20250226,175500,654037390,8870,8870,8870,8870,1781
20250226,175400,654037390,8870,8870,8870,8870,0
20250226,175300,654037390,8870,8870,8870,8870,0
20250226,175200,654037390,8870,8870,8870,8870,0
20250226,175100,654037390,8870,8870,8870,8870,0
20250226,175000,654037390,8870,8870,8870,8870,0
20250226,174900,654037390,8870,8870,8870,8870,0
20250226,174800,654037390,8870,8870,8870,8870,0
20250226,174700,654037390,8870,8870,8870,8870,0
20250226,174600,654037390,8870,8870,8870,8870,0
20250226,174500,654037390,8870,8870,8870,8870,0
20250226,174400,654037390,8870,8870,8870,8870,0
20250226,174300,654037390,8870,8870,8870,8870,0
20250226,174200,654037390,8870,8870,8870,8870,0
20250226,174100,654037390,8870,8870,8870,8870,0
20250226,174000,654037390,8870,8870,8870,8870,0
20250226,173900,654037390,8870,8870,8870,8870,0
20250226,173800,654037390,8870,8870,8870,8870,0
20250226,173700,654037390,8870,8870,8870,8870,0
20250226,173600,654037390,8870,8870,8870,8870,0
20250226,173500,654037390,8870,8870,8870,8870,0
20250226,173400,654037390,8870,8870,8870,8870,0
20250226,173300,654037390,8870,8870,8870,8870,0
20250226,173200,654037390,8870,8870,8870,8870,0
20250226,173100,654037390,8870,8870,8870,8870,0
20250226,173000,654037390,8870,8870,8870,8870,0
20250226,172900,654037390,8870,8870,8870,8870,0
20250226,172800,654037390,8870,8870,8870,8870,0
20250226,172700,654037390,8870,8870,8870,8870,0
20250226,172600,654037390,8870,8870,8870,8870,0
20250226,172500,654037390,8870,8870,8870,8870,1781
20250226,172400,654037390,8870,8870,8870,8870,0
20250226,172300,654037390,8870,8870,8870,8870,0
20250226,172200,654037390,8870,8870,8870,8870,0
20250226,172100,654037390,8870,8870,8870,8870,0
20250226,172000,654037390,8870,8870,8870,8870,0
20250226,171900,654037390,8870,8870,8870,8870,0
20250226,171800,654037390,8870,8870,8870,8870,0
20250226,171700,654037390,8870,8870,8870,8870,0
20250226,171600,654037390,8870,8870,8870,8870,0
20250226,171500,654037390,8870,8870,8870,8870,0
20250226,171400,654037390,8870,8870,8870,8870,0
20250226,171300,654037390,8870,8870,8870,8870,0
20250226,171200,654037390,8870,8870,8870,8870,0
20250226,171100,654037390,8870,8870,8870,8870,0
20250226,171000,654037390,8870,8870,8870,8870,0
20250226,170900,654037390,8870,8870,8870,8870,0
20250226,170800,654037390,8870,8870,8870,8870,0
20250226,170700,654037390,8870,8870,8870,8870,0
20250226,170600,654037390,8870,8870,8870,8870,0
20250226,170500,654037390,8870,8870,8870,8870,0
20250226,170400,654037390,8870,8870,8870,8870,0
20250226,170300,654037390,8870,8870,8870,8870,0
20250226,170200,654037390,8870,8870,8870,8870,0
20250226,170100,654037390,8870,8870,8870,8870,0
20250226,170000,654037390,8870,8870,8870,8870,0
20250226,165900,654037390,8870,8870,8870,8870,0
20250226,165800,654037390,8870,8870,8870,8870,0
20250226,165700,654037390,8870,8870,8870,8870,0
20250226,165600,654037390,8870,8870,8870,8870,0
20250226,165500,654037390,8870,8870,8870,8870,1781
20250226,165400,654037390,8870,8870,8870,8870,0
20250226,165300,654037390,8870,8870,8870,8870,0
20250226,165200,654037390,8870,8870,8870,8870,0
20250226,165100,654037390,8870,8870,8870,8870,0
20250226,165000,654037390,8870,8870,8870,8870,0
20250226,164900,654037390,8870,8870,8870,8870,0
20250226,164800,654037390,8870,8870,8870,8870,0
20250226,164700,654037390,8870,8870,8870,8870,0
20250226,164600,654037390,8870,8870,8870,8870,0
20250226,164500,654037390,8870,8870,8870,8870,0
20250226,164400,654037390,8870,8870,8870,8870,0
20250226,164300,654037390,8870,8870,8870,8870,0
20250226,164200,654037390,8870,8870,8870,8870,0
20250226,164100,654037390,8870,8870,8870,8870,0
20250226,164000,654037390,8870,8870,8870,8870,0
20250226,163900,654037390,8870,8870,8870,8870,0
20250226,163800,654037390,8870,8870,8870,8870,0
20250226,163700,654037390,8870,8870,8870,8870,0
20250226,163600,654037390,8870,8870,8870,8870,0
20250226,163500,654037390,8870,8870,8870,8870,0
20250226,163400,654037390,8870,8870,8870,8870,0
20250226,163300,654037390,8870,8870,8870,8870,0
20250226,163200,654037390,8870,8870,8870,8870,0
20250226,163100,654037390,8870,8870,8870,8870,0
20250226,163000,654037390,8870,8870,8870,8870,0
20250226,162900,654037390,8870,8870,8870,8870,0
20250226,162800,654037390,8870,8870,8870,8870,0
20250226,162700,654037390,8870,8870,8870,8870,0
20250226,162600,654037390,8870,8870,8870,8870,0
20250226,162500,654037390,8870,8870,8870,8870,1781
20250226,162400,654037390,8870,8870,8870,8870,0
20250226,162300,654037390,8870,8870,8870,8870,0
20250226,162200,654037390,8870,8870,8870,8870,0
20250226,162100,654037390,8870,8870,8870,8870,0
20250226,162000,654037390,8870,8870,8870,8870,0
20250226,161900,654037390,8870,8870,8870,8870,0
20250226,161800,654037390,8870,8870,8870,8870,0
20250226,161700,654037390,8870,8870,8870,8870,0
20250226,161600,654037390,8870,8870,8870,8870,0
20250226,161500,654037390,8870,8870,8870,8870,0
20250226,161400,654037390,8870,8870,8870,8870,0
20250226,161300,654037390,8870,8870,8870,8870,0
20250226,161200,654037390,8870,8870,8870,8870,0
20250226,161100,654037390,8870,8870,8870,8870,0
20250226,161000,654037390,8870,8870,8870,8870,0
20250226,160900,654037390,8870,8870,8870,8870,0
20250226,160800,654037390,8870,8870,8870,8870,0
20250226,160700,654037390,8870,8870,8870,8870,0
20250226,160600,654037390,8870,8870,8870,8870,0
20250226,160500,654037390,8870,8870,8870,8870,0
20250226,160400,654037390,8870,8870,8870,8870,0
20250226,160300,654037390,8870,8870,8870,8870,0
20250226,160200,654037390,8870,8870,8870,8870,0
20250226,160100,654037390,8870,8870,8870,8870,0
20250226,160000,654037390,8870,8870,8870,8870,0
20250226,155900,654037390,8870,8870,8870,8870,0
20250226,155800,654037390,8870,8870,8870,8870,0
20250226,155700,654037390,8870,8870,8870,8870,0
20250226,155600,654037390,8870,8870,8870,8870,0
20250226,155500,654037390,8870,8870,8870,8870,1781
20250226,155400,654037390,8870,8870,8870,8870,0
20250226,155300,654037390,8870,8870,8870,8870,0
20250226,155200,654037390,8870,8870,8870,8870,0
20250226,155100,654037390,8870,8870,8870,8870,0
20250226,155000,654037390,8870,8870,8870,8870,0
20250226,154900,654037390,8870,8870,8870,8870,0
20250226,154800,654037390,8870,8870,8870,8870,0
20250226,154700,654037390,8870,8870,8870,8870,0
20250226,154600,654037390,8870,8870,8870,8870,0
20250226,154500,654037390,8870,8870,8870,8870,0
20250226,154400,654037390,8870,8870,8870,8870,0
20250226,154300,654037390,8870,8870,8870,8870,0
20250226,154200,654037390,8870,8870,8870,8870,0
20250226,154100,654037390,8870,8870,8870,8870,0
20250226,154000,654037390,8870,8870,8870,8870,0
20250226,153900,654037390,8870,8870,8870,8870,0
20250226,153800,654037390,8870,8870,8870,8870,0
20250226,153700,654037390,8870,8870,8870,8870,0
20250226,153600,654037390,8870,8870,8870,8870,0
20250226,153500,654037390,8870,8870,8870,8870,0
20250226,153400,654037390,8870,8870,8870,8870,0
20250226,153300,654037390,8870,8870,8870,8870,0
20250226,153200,654037390,8870,8870,8870,8870,0
20250226,153100,654037390,8870,8870,8870,8870,0
20250226,153000,654037390,8870,8870,8870,8870,1781
20250226,152900,638239920,8920,8920,8920,8920,0
20250226,152800,638239920,8920,8920,8920,8920,0
20250226,152700,638239920,8920,8920,8920,8920,0
20250226,152600,638239920,8920,8920,8920,8920,0
20250226,152500,638239920,8920,8920,8920,8920,0
20250226,152400,638239920,8920,8920,8920,8920,0
20250226,152300,638239920,8920,8920,8920,8920,0
20250226,152200,638239920,8920,8920,8920,8920,0
20250226,152100,638239920,8920,8920,8920,8920,0
20250226,152000,638239920,8920,8920,8920,8920,0
20250226,151900,638239920,8920,8890,8920,8870,765
20250226,151800,631445120,8890,8880,8890,8880,473
20250226,151700,627244040,8890,8890,8890,8880,1098
20250226,151600,617492700,8900,8910,8910,8900,107
20250226,151500,616540340,8910,8910,8910,8910,3
20250226,151400,616513610,8910,8910,8910,8910,1105
20250226,151300,606668060,8920,8920,8920,8920,0
20250226,151200,606668060,8920,8920,8920,8920,1
20250226,151100,606659140,8880,8890,8890,8880,120
20250226,151000,605592540,8890,8890,8890,8890,0
20250226,150900,605592540,8890,8890,8890,8890,0
20250226,150800,605592540,8890,8890,8890,8890,0
20250226,150700,605592540,8890,8890,8890,8890,298
20250226,150600,602943320,8890,8890,8890,8890,5
20250226,150500,602898870,8930,8930,8930,8930,0
20250226,150400,602898870,8930,8930,8930,8930,1
20250226,150300,602889940,8920,8920,8920,8920,20
20250226,150200,602711540,8900,8900,8900,8900,0
20250226,150100,602711540,8900,8900,8900,8900,31
20250226,150000,602435640,8880,8880,8880,8880,156
20250226,145900,601050360,8880,8890,8890,8880,366
20250226,145800,597799660,8890,8890,8890,8890,0
20250226,145700,597799660,8890,8890,8890,8890,100
20250226,145600,596910660,8890,8900,8900,8890,90
20250226,145500,596109870,8900,8900,8900,8900,1
20250226,145400,596100970,8890,8900,8900,8890,13
20250226,145300,595985390,8890,8890,8890,8890,70
20250226,145200,595363090,8890,8890,8890,8890,0
20250226,145100,595363090,8890,8890,8890,8890,11
20250226,145000,595265300,8890,8890,8890,8890,2
20250226,144900,595247520,8920,8920,8920,8920,0
20250226,144800,595247520,8920,8920,8920,8920,0
20250226,144700,595247520,8920,8920,8920,8920,1
20250226,144600,595238600,8890,8880,8890,8880,603
20250226,144500,589877960,8880,8880,8880,8880,0
20250226,144400,589877960,8880,8880,8880,8870,551
20250226,144300,584985090,8870,8870,8870,8870,1260
20250226,144200,573808890,8870,8870,8870,8870,5
20250226,144100,573764540,8870,8870,8870,8870,5
20250226,144000,573720190,8860,8860,8860,8860,3
20250226,143900,573693610,8870,8860,8870,8860,2
20250226,143800,573675880,8860,8860,8860,8860,0
20250226,143700,573675880,8860,8860,8860,8860,29
20250226,143600,573418940,8860,8860,8860,8860,21
20250226,143500,573232880,8860,8860,8860,8860,0
20250226,143400,573232880,8860,8860,8860,8860,0
20250226,143300,573232880,8860,8860,8860,8860,0
20250226,143200,573232880,8860,8860,8860,8860,0
20250226,143100,573232880,8860,8850,8860,8850,489
20250226,143000,568900550,8850,8850,8850,8850,1
20250226,142900,568891700,8840,8860,8860,8840,1581
20250226,142800,554905500,8860,8860,8860,8860,11
20250226,142700,554808040,8850,8850,8850,8850,0
20250226,142600,554808040,8850,8840,8850,8840,361
20250226,142500,551616500,8860,8860,8860,8860,37
20250226,142400,551288680,8860,8860,8860,8860,0
20250226,142300,551288680,8860,8860,8860,8860,5
20250226,142200,551244380,8860,8860,8860,8860,0
20250226,142100,551244380,8860,8840,8860,8840,3
20250226,142000,551217830,8840,8840,8840,8840,184
20250226,141900,549591270,8840,8850,8850,8840,103
20250226,141800,548680730,8850,8850,8850,8850,60
20250226,141700,548149730,8850,8850,8850,8850,20
20250226,141600,547972730,8850,8850,8850,8850,0
20250226,141500,547972730,8850,8850,8850,8850,0
20250226,141400,547972730,8850,8850,8850,8850,0
20250226,141300,547972730,8850,8850,8850,8850,78
20250226,141200,547282430,8850,8840,8850,8840,179
20250226,141100,545700000,8840,8840,8840,8840,10
20250226,141000,545611600,8840,8840,8840,8840,37
20250226,140900,545284520,8850,8850,8850,8850,7
20250226,140800,545222570,8840,8840,8840,8840,60
20250226,140700,544692170,8840,8850,8850,8840,29
20250226,140600,544435530,8850,8850,8850,8850,0
20250226,140500,544435530,8850,8850,8850,8850,100
20250226,140400,543550530,8850,8850,8850,8850,8
20250226,140300,543479730,8850,8850,8850,8850,20
20250226,140200,543302730,8860,8860,8860,8860,0
20250226,140100,543302730,8860,8860,8860,8860,0
20250226,140000,543302730,8860,8860,8860,8860,9
20250226,135900,543222990,8870,8870,8870,8870,0
20250226,135800,543222990,8870,8870,8870,8870,0
20250226,135700,543222990,8870,8870,8870,8870,2
20250226,135600,543205250,8870,8870,8870,8870,0
20250226,135500,543205250,8870,8870,8870,8870,2
20250226,135400,543187510,8850,8850,8850,8850,0
20250226,135300,543187510,8850,8890,8890,8800,3690
20250226,135200,510651900,8890,8890,8890,8890,20
20250226,135100,510474100,8890,8890,8890,8890,5
20250226,135000,510429650,8890,8870,8890,8870,24
20250226,134900,510216670,8890,8890,8890,8890,118
20250226,134800,509167650,8860,8860,8860,8860,108
20250226,134700,508210770,8850,8850,8850,8850,9
20250226,134600,508131120,8830,8830,8830,8830,333
20250226,134500,505190730,8830,8830,8830,8830,0
20250226,134400,505190730,8830,8830,8830,8830,0
20250226,134300,505190730,8830,8830,8830,8830,0
20250226,134200,505190730,8830,8830,8830,8830,3
20250226,134100,505164240,8830,8830,8830,8830,0
20250226,134000,505164240,8830,8830,8830,8830,0
20250226,133900,505164240,8830,8830,8830,8830,73
20250226,133800,504519650,8830,8830,8830,8830,0
20250226,133700,504519650,8830,8830,8830,8830,0
20250226,133600,504519650,8830,8830,8830,8830,237
20250226,133500,502426940,8820,8830,8830,8820,3
20250226,133400,502400460,8830,8830,8830,8830,175
20250226,133300,500855210,8830,8830,8830,8830,0
20250226,133200,500855210,8830,8830,8830,8830,16
20250226,133100,500713930,8830,8830,8830,8830,10
20250226,133000,500625630,8830,8830,8830,8830,390
20250226,132900,497181930,8830,8830,8830,8830,20
20250226,132800,497005330,8830,8840,8840,8830,60
20250226,132700,496475480,8840,8840,8840,8840,0
20250226,132600,496475480,8840,8840,8840,8840,0
20250226,132500,496475480,8840,8840,8840,8840,27
20250226,132400,496236800,8830,8870,8870,8830,92
20250226,132300,495423520,8830,8830,8830,8830,0
20250226,132200,495423520,8830,8850,8850,8830,3000
20250226,132100,468882940,8850,8850,8850,8850,0
20250226,132000,468882940,8850,8850,8850,8850,0
20250226,131900,468882940,8850,8850,8850,8850,0
20250226,131800,468882940,8850,8850,8850,8850,120
20250226,131700,467820940,8880,8880,8880,8880,20
20250226,131600,467643340,8890,8890,8890,8890,0
20250226,131500,467643340,8890,8890,8890,8890,46
20250226,131400,467234400,8900,8900,8900,8900,0
20250226,131300,467234400,8900,8900,8900,8900,0
20250226,131200,467234400,8900,8860,8900,8860,62
20250226,131100,466683920,8860,8860,8870,8860,607
20250226,131000,461305870,8870,8870,8870,8870,25
20250226,130900,461084120,8900,8900,8900,8900,1009
20250226,130800,452104020,8920,8920,8920,8920,0
20250226,130700,452104020,8920,8920,8920,8920,231
20250226,130600,450043500,8920,8920,8920,8920,0
20250226,130500,450043500,8920,8920,8920,8920,0
20250226,130400,450043500,8920,8920,8920,8920,80
20250226,130300,449329900,8920,8920,8920,8920,0
20250226,130200,449329900,8920,8920,8920,8920,0
20250226,130100,449329900,8920,8890,8920,8890,853
20250226,130000,441746700,8890,8880,8890,8860,4736
20250226,125900,399707130,8890,8880,8890,8880,43
20250226,125800,399324870,8890,8890,8890,8890,0
20250226,125700,399324870,8890,8890,8890,8890,0
20250226,125600,399324870,8890,8890,8890,8890,3
20250226,125500,399298200,8890,8880,8890,8880,531
20250226,125400,394582890,8890,8890,8890,8890,20
20250226,125300,394405090,8880,8880,8880,8880,30
20250226,125200,394138690,8890,8890,8890,8890,0
20250226,125100,394138690,8890,8890,8890,8890,1
20250226,125000,394129800,8880,8880,8880,8880,21
20250226,124900,393943320,8890,8890,8890,8890,0
20250226,124800,393943320,8890,8890,8890,8890,1
20250226,124700,393934430,8890,8890,8890,8890,1
20250226,124600,393925540,8880,8890,8890,8880,18
20250226,124500,393765650,8870,8890,8890,8870,26
20250226,124400,393534870,8890,8890,8890,8870,255
20250226,124300,391271450,8890,8890,8890,8890,13
20250226,124200,391155880,8890,8890,8890,8890,0
20250226,124100,391155880,8890,8880,8890,8880,462
20250226,124000,387053200,8890,8890,8890,8890,0
20250226,123900,387053200,8890,8890,8890,8890,0
20250226,123800,387053200,8890,8880,8890,8880,97
20250226,123700,386191820,8880,8880,8880,8880,34
20250226,123600,385889900,8890,8870,8890,8870,16
20250226,123500,385747800,8860,8860,8860,8860,63
20250226,123400,385189620,8890,8890,8900,8870,76
20250226,123300,384514790,8890,8890,8890,8890,1
20250226,123200,384505900,8870,8860,8870,8860,430
20250226,123100,380692850,8850,8850,8850,8850,52
20250226,123000,380232650,8850,8850,8850,8850,1050
20250226,122900,370940150,8840,8850,8850,8840,31
20250226,122800,370666100,8850,8870,8870,8850,4
20250226,122700,370630680,8870,8850,8870,8850,6
20250226,122600,370577510,8850,8850,8850,8850,4
20250226,122500,370542110,8870,8840,8870,8840,4
20250226,122400,370506660,8870,8870,8870,8850,24
20250226,122300,370294060,8830,8840,8840,8830,200
20250226,122200,368527450,8840,8840,8840,8840,0
20250226,122100,368527450,8840,8850,8850,8840,50
20250226,122000,368085210,8860,8860,8860,8860,31
20250226,121900,367810550,8860,8860,8860,8860,17
20250226,121800,367659930,8890,8890,8890,8890,18
20250226,121700,367499910,8890,8890,8890,8890,0
20250226,121600,367499910,8890,8890,8890,8890,0
20250226,121500,367499910,8890,8890,8890,8890,1
20250226,121400,367491020,8830,8870,8870,8830,1937
20250226,121300,350349020,8870,8880,8880,8870,857
20250226,121200,342746410,8880,8880,8880,8880,2
20250226,121100,342728650,8880,8880,8880,8880,25
20250226,121000,342506650,8880,8880,8880,8870,7
20250226,120900,342444520,8880,8880,8880,8880,2
20250226,120800,342426760,8880,8880,8880,8880,7
20250226,120700,342364600,8870,8880,8880,8870,400
20250226,120600,338812610,8890,8890,8890,8890,0
20250226,120500,338812610,8890,8920,8930,8890,111
20250226,120400,337822080,8910,8900,8910,8900,100
20250226,120300,336931090,8910,8910,8910,8910,2
20250226,120200,336913270,8890,8890,8890,8890,0
20250226,120100,336913270,8890,8890,8890,8890,0
20250226,120000,336913270,8890,8890,8890,8890,0
20250226,115900,336913270,8890,8890,8890,8890,23
20250226,115800,336708800,8920,8920,8920,8920,0
20250226,115700,336708800,8920,8890,8920,8890,3
20250226,115600,336682100,8880,8880,8880,8880,0
20250226,115500,336682100,8880,8880,8880,8880,0
20250226,115400,336682100,8880,8880,8880,8880,0
20250226,115300,336682100,8880,8920,8920,8880,24
20250226,115200,336468940,8920,8920,8920,8920,1
20250226,115100,336460020,8920,8920,8920,8920,5
20250226,115000,336415420,8930,8930,8930,8930,0
20250226,114900,336415420,8930,8930,8930,8930,9
20250226,114800,336335050,8880,8880,8880,8880,0
20250226,114700,336335050,8880,8880,8880,8880,85
20250226,114600,335580250,8880,8880,8880,8880,315
20250226,114500,332783050,8880,8890,8890,8880,476
20250226,114400,328555160,8900,8900,8900,8900,0
20250226,114300,328555160,8900,8900,8900,8900,252
20250226,114200,326312360,8890,8900,8900,8890,759
20250226,114100,319563020,8910,8910,8910,8910,84
20250226,114000,318814580,8930,8930,8930,8930,0
20250226,113900,318814580,8930,8930,8930,8930,0
20250226,113800,318814580,8930,8930,8930,8930,6
20250226,113700,318761000,8930,8930,8930,8930,1
20250226,113600,318752070,8930,8930,8930,8930,5
20250226,113500,318707420,8930,8930,8930,8930,0
20250226,113400,318707420,8930,8930,8930,8930,0
20250226,113300,318707420,8930,8910,8930,8910,19
20250226,113200,318538110,8910,8910,8910,8910,0
20250226,113100,318538110,8910,8910,8910,8910,10
20250226,113000,318449010,8930,8930,8930,8930,0
20250226,112900,318449010,8930,8930,8930,8930,2
20250226,112800,318431150,8910,8910,8910,8910,0
20250226,112700,318431150,8910,8910,8910,8910,16
20250226,112600,318288590,8940,8940,8940,8940,0
20250226,112500,318288590,8940,8940,8940,8940,0
20250226,112400,318288590,8940,8940,8940,8940,0
20250226,112300,318288590,8940,8940,8940,8940,1
20250226,112200,318279650,8930,8930,8930,8930,111
20250226,112100,317288420,8930,8930,8930,8930,3
20250226,112000,317261630,8930,8930,8930,8930,1
20250226,111900,317252700,8930,8930,8930,8930,0
20250226,111800,317252700,8930,8920,8930,8920,32
20250226,111700,316966950,8930,8910,8930,8910,13
20250226,111600,316851100,8910,8910,8910,8910,195
20250226,111500,315113650,8930,8930,8930,8930,0
20250226,111400,315113650,8930,8930,8930,8930,10
20250226,111300,315024350,8930,8930,8930,8930,1
20250226,111200,315015420,8910,8910,8910,8910,499
20250226,111100,310569330,8900,8900,8900,8900,50
20250226,111000,310124330,8910,8910,8910,8910,0
20250226,110900,310124330,8910,8910,8910,8910,0
20250226,110800,310124330,8910,8910,8910,8910,2
20250226,110700,310106510,8890,8890,8890,8890,0
20250226,110600,310106510,8890,8900,8900,8890,217
20250226,110500,308177270,8900,8900,8900,8900,0
20250226,110400,308177270,8900,8910,8920,8900,472
20250226,110300,303973080,8930,8930,8930,8930,0
20250226,110200,303973080,8930,8930,8930,8930,2
20250226,110100,303955220,8930,8910,8930,8900,257
20250226,110000,301666820,8930,8930,8930,8930,0
20250226,105900,301666820,8930,8930,8930,8930,0
20250226,105800,301666820,8930,8930,8930,8930,0
20250226,105700,301666820,8930,8920,8930,8920,40
20250226,105600,301309630,8930,8930,8930,8930,0
20250226,105500,301309630,8930,8930,8930,8930,11
20250226,105400,301211400,8930,8930,8930,8930,0
20250226,105300,301211400,8930,8930,8930,8930,1
20250226,105200,301202470,8900,8900,8930,8870,718
20250226,105100,294830040,8940,8900,8940,8900,69
20250226,105000,294215900,8900,8870,8900,8870,339
20250226,104900,291207050,8870,8900,8900,8870,1623
20250226,104800,276782670,8900,8930,8930,8900,2606
20250226,104700,253576130,8930,8940,8940,8930,360
20250226,104600,250359330,8940,8940,8940,8940,10
20250226,104500,250269930,8980,8980,8980,8980,0
20250226,104400,250269930,8980,8980,8980,8980,0
20250226,104300,250269930,8980,8980,8980,8980,1
20250226,104200,250260950,8940,8940,8940,8940,69
20250226,104100,249644090,8950,8950,8950,8950,2
20250226,104000,249626190,8990,8950,8990,8950,6
20250226,103900,249572330,8990,8990,8990,8990,1
20250226,103800,249563340,8930,8930,8930,8930,0
20250226,103700,249563340,8930,8930,8930,8930,0
20250226,103600,249563340,8930,8940,8970,8930,1054
20250226,103500,240140830,8940,8970,8970,8940,10
20250226,103400,240051360,8970,8950,8970,8950,570
20250226,103300,234949840,8970,8960,8970,8960,11
20250226,103200,234851270,8960,8960,8960,8960,54
20250226,103100,234367430,8960,9000,9000,8960,1155
20250226,103000,224011060,9000,9000,9000,9000,0
20250226,102900,224011060,9000,9000,9000,9000,2
20250226,102800,223993060,8980,8990,8990,8980,367
20250226,102700,220695790,9010,9010,9010,9010,1
20250226,102600,220686780,9010,9010,9010,9010,0
20250226,102500,220686780,9010,9000,9010,8990,3004
20250226,102400,193677540,9000,9010,9010,9000,140
20250226,102300,192416540,9010,9010,9010,9010,1
20250226,102200,192407530,9010,9010,9010,9010,3
20250226,102100,192380500,9010,9010,9010,9010,0
20250226,102000,192380500,9010,9010,9010,9010,4
20250226,101900,192344460,9000,9010,9010,9000,164
20250226,101800,190868450,9000,9010,9010,9000,5
20250226,101700,190823410,9010,9010,9010,9010,6
20250226,101600,190769350,9000,9010,9010,9000,113
20250226,101500,189752340,9010,9010,9010,9010,1
20250226,101400,189743330,9000,9000,9000,9000,31
20250226,101300,189464330,9010,9010,9010,9000,4
20250226,101200,189428300,9010,9010,9010,9010,1
20250226,101100,189419290,9010,9010,9010,9010,25
20250226,101000,189194040,9010,9010,9010,9010,3
20250226,100900,189167010,9010,9010,9010,9010,115
20250226,100800,188130860,9010,9010,9010,8970,17
20250226,100700,187978070,8970,8990,9010,8970,189
20250226,100600,186277730,8980,8990,9020,8980,129
20250226,100500,185118840,8990,8990,8990,8990,1
20250226,100400,185109850,9000,9000,9000,9000,1712
20250226,100300,169701850,9000,9020,9020,9000,21
20250226,100200,169512820,9030,9030,9030,9030,51
20250226,100100,169052290,9030,9030,9030,9030,98
20250226,100000,168167350,9030,9020,9030,9020,5
20250226,095900,168122240,9020,9020,9020,9010,36
20250226,095800,167797720,9020,9020,9020,9020,0
20250226,095700,167797720,9020,9020,9020,9020,1
20250226,095600,167788700,9020,9020,9020,9020,52
20250226,095500,167319660,9020,9020,9020,9020,250
20250226,095400,165064660,9020,9010,9020,9010,18
20250226,095300,164902460,9020,9020,9020,9020,4
20250226,095200,164866380,9020,9010,9020,9010,395
20250226,095100,161307260,9010,9000,9010,8980,2059
20250226,095000,142755760,9000,9010,9010,8990,181
20250226,094900,141126850,9010,9010,9010,8980,20
20250226,094800,140946860,9010,8960,9010,8960,3700
20250226,094700,107688530,8960,8960,8980,8960,8
20250226,094600,107616810,8990,8990,8990,8990,5
20250226,094500,107571860,8990,8990,8990,8990,13
20250226,094400,107454990,8990,8990,8990,8990,6
20250226,094300,107401050,8990,8990,8990,8990,754
20250226,094200,100622590,8940,8940,8940,8940,0
20250226,094100,100622590,8940,8990,8990,8930,109
20250226,094000,99648130,8990,8990,8990,8990,0
20250226,093900,99648130,8990,8970,8990,8970,1370
20250226,093800,87342800,8970,8970,8970,8970,1
20250226,093700,87333830,8950,8950,8950,8950,0
20250226,093600,87333830,8950,8950,8950,8950,35
20250226,093500,87020580,8920,8940,8940,8920,168
20250226,093400,85520260,8920,8920,8920,8920,1
20250226,093300,85511340,8900,8920,8950,8900,144
20250226,093200,84228360,8950,8910,8950,8910,240
20250226,093100,82089600,8910,8910,8910,8910,100
20250226,093000,81198600,8910,8910,8910,8910,4
20250226,092900,81162960,8920,8930,8930,8920,261
20250226,092800,78834810,8940,8940,8940,8940,2
20250226,092700,78816930,8950,8950,8950,8950,1
20250226,092600,78807980,8930,8930,8930,8930,14
20250226,092500,78682960,8930,8960,8960,8930,2644
20250226,092400,55020130,9010,9010,9010,9010,0
20250226,092300,55020130,9010,9010,9010,9000,1149
20250226,092200,44674640,9010,9010,9010,9010,0
20250226,092100,44674640,9010,8970,9010,8960,295
20250226,092000,42030130,9040,9040,9040,9040,0
20250226,091900,42030130,9040,8970,9040,8960,837
20250226,091800,34505160,8980,8970,8980,8970,61
20250226,091700,33957980,9020,8970,9020,8960,327
20250226,091600,31027810,8970,8980,8980,8970,504
20250226,091500,26506890,9030,9030,9030,9030,0
20250226,091400,26506890,9030,9030,9030,9030,4
20250226,091300,26470770,9030,8970,9030,8970,104
20250226,091200,25537170,9010,8990,9030,8990,886
20250226,091100,17537070,9030,9030,9030,9030,0
20250226,091000,17537070,9030,9030,9030,8970,212
20250226,090900,15623310,8970,8970,8980,8970,200
20250226,090800,13828310,8960,9030,9030,8960,209
20250226,090700,11954900,8960,9040,9040,8960,336
20250226,090600,8941780,9000,9040,9040,9000,34
20250226,090500,8635140,9040,8990,9050,8990,115
20250226,090400,7600500,8990,8960,8990,8960,477
20250226,090300,3326460,8960,8960,8960,8960,0
20250226,090200,3326460,8960,9000,9000,8960,154
20250226,090100,1946520,8960,8920,8960,8920,97
20250226,090000,1079400,8920,8920,8960,8920,121