KissMeData/080580/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,195800,653460130,6050,6050,6050,6050,3083
20250226,195700,653460130,6050,6050,6050,6050,0
20250226,195600,653460130,6050,6050,6050,6050,0
20250226,195500,653460130,6050,6050,6050,6050,0
20250226,195400,653460130,6050,6050,6050,6050,0
20250226,195300,653460130,6050,6050,6050,6050,0
20250226,195200,653460130,6050,6050,6050,6050,0
20250226,195100,653460130,6050,6050,6050,6050,0
20250226,195000,653460130,6050,6050,6050,6050,0
20250226,194900,653460130,6050,6050,6050,6050,0
20250226,194800,653460130,6050,6050,6050,6050,0
20250226,194700,653460130,6050,6050,6050,6050,0
20250226,194600,653460130,6050,6050,6050,6050,0
20250226,194500,653460130,6050,6050,6050,6050,0
20250226,194400,653460130,6050,6050,6050,6050,0
20250226,194300,653460130,6050,6050,6050,6050,0
20250226,194200,653460130,6050,6050,6050,6050,0
20250226,194100,653460130,6050,6050,6050,6050,0
20250226,194000,653460130,6050,6050,6050,6050,0
20250226,193900,653460130,6050,6050,6050,6050,0
20250226,193800,653460130,6050,6050,6050,6050,0
20250226,193700,653460130,6050,6050,6050,6050,0
20250226,193600,653460130,6050,6050,6050,6050,0
20250226,193500,653460130,6050,6050,6050,6050,0
20250226,193400,653460130,6050,6050,6050,6050,0
20250226,193300,653460130,6050,6050,6050,6050,0
20250226,193200,653460130,6050,6050,6050,6050,0
20250226,193100,653460130,6050,6050,6050,6050,0
20250226,193000,653460130,6050,6050,6050,6050,0
20250226,192900,653460130,6050,6050,6050,6050,0
20250226,192800,653460130,6050,6050,6050,6050,3083
20250226,192700,653460130,6050,6050,6050,6050,0
20250226,192600,653460130,6050,6050,6050,6050,0
20250226,192500,653460130,6050,6050,6050,6050,0
20250226,192400,653460130,6050,6050,6050,6050,0
20250226,192300,653460130,6050,6050,6050,6050,0
20250226,192200,653460130,6050,6050,6050,6050,0
20250226,192100,653460130,6050,6050,6050,6050,0
20250226,192000,653460130,6050,6050,6050,6050,0
20250226,191900,653460130,6050,6050,6050,6050,0
20250226,191800,653460130,6050,6050,6050,6050,0
20250226,191700,653460130,6050,6050,6050,6050,0
20250226,191600,653460130,6050,6050,6050,6050,0
20250226,191500,653460130,6050,6050,6050,6050,0
20250226,191400,653460130,6050,6050,6050,6050,0
20250226,191300,653460130,6050,6050,6050,6050,0
20250226,191200,653460130,6050,6050,6050,6050,0
20250226,191100,653460130,6050,6050,6050,6050,0
20250226,191000,653460130,6050,6050,6050,6050,0
20250226,190900,653460130,6050,6050,6050,6050,0
20250226,190800,653460130,6050,6050,6050,6050,0
20250226,190700,653460130,6050,6050,6050,6050,0
20250226,190600,653460130,6050,6050,6050,6050,0
20250226,190500,653460130,6050,6050,6050,6050,0
20250226,190400,653460130,6050,6050,6050,6050,0
20250226,190300,653460130,6050,6050,6050,6050,0
20250226,190200,653460130,6050,6050,6050,6050,0
20250226,190100,653460130,6050,6050,6050,6050,0
20250226,190000,653460130,6050,6050,6050,6050,0
20250226,185900,653460130,6050,6050,6050,6050,0
20250226,185800,653460130,6050,6050,6050,6050,3083
20250226,185700,653460130,6050,6050,6050,6050,0
20250226,185600,653460130,6050,6050,6050,6050,0
20250226,185500,653460130,6050,6050,6050,6050,0
20250226,185400,653460130,6050,6050,6050,6050,0
20250226,185300,653460130,6050,6050,6050,6050,0
20250226,185200,653460130,6050,6050,6050,6050,0
20250226,185100,653460130,6050,6050,6050,6050,0
20250226,185000,653460130,6050,6050,6050,6050,0
20250226,184900,653460130,6050,6050,6050,6050,0
20250226,184800,653460130,6050,6050,6050,6050,0
20250226,184700,653460130,6050,6050,6050,6050,0
20250226,184600,653460130,6050,6050,6050,6050,0
20250226,184500,653460130,6050,6050,6050,6050,0
20250226,184400,653460130,6050,6050,6050,6050,0
20250226,184300,653460130,6050,6050,6050,6050,0
20250226,184200,653460130,6050,6050,6050,6050,0
20250226,184100,653460130,6050,6050,6050,6050,0
20250226,184000,653460130,6050,6050,6050,6050,0
20250226,183900,653460130,6050,6050,6050,6050,0
20250226,183800,653460130,6050,6050,6050,6050,0
20250226,183700,653460130,6050,6050,6050,6050,0
20250226,183600,653460130,6050,6050,6050,6050,0
20250226,183500,653460130,6050,6050,6050,6050,0
20250226,183400,653460130,6050,6050,6050,6050,0
20250226,183300,653460130,6050,6050,6050,6050,0
20250226,183200,653460130,6050,6050,6050,6050,0
20250226,183100,653460130,6050,6050,6050,6050,0
20250226,183000,653460130,6050,6050,6050,6050,0
20250226,182900,653460130,6050,6050,6050,6050,0
20250226,182800,653460130,6050,6050,6050,6050,3083
20250226,182700,653460130,6050,6050,6050,6050,0
20250226,182600,653460130,6050,6050,6050,6050,0
20250226,182500,653460130,6050,6050,6050,6050,0
20250226,182400,653460130,6050,6050,6050,6050,0
20250226,182300,653460130,6050,6050,6050,6050,0
20250226,182200,653460130,6050,6050,6050,6050,0
20250226,182100,653460130,6050,6050,6050,6050,0
20250226,182000,653460130,6050,6050,6050,6050,0
20250226,181900,653460130,6050,6050,6050,6050,0
20250226,181800,653460130,6050,6050,6050,6050,0
20250226,181700,653460130,6050,6050,6050,6050,0
20250226,181600,653460130,6050,6050,6050,6050,0
20250226,181500,653460130,6050,6050,6050,6050,0
20250226,181400,653460130,6050,6050,6050,6050,0
20250226,181300,653460130,6050,6050,6050,6050,0
20250226,181200,653460130,6050,6050,6050,6050,0
20250226,181100,653460130,6050,6050,6050,6050,0
20250226,181000,653460130,6050,6050,6050,6050,0
20250226,180900,653460130,6050,6050,6050,6050,0
20250226,180800,653460130,6050,6050,6050,6050,0
20250226,180700,653460130,6050,6050,6050,6050,0
20250226,180600,653460130,6050,6050,6050,6050,0
20250226,180500,653460130,6050,6050,6050,6050,0
20250226,180400,653460130,6050,6050,6050,6050,0
20250226,180300,653460130,6050,6050,6050,6050,0
20250226,180200,653460130,6050,6050,6050,6050,0
20250226,180100,653460130,6050,6050,6050,6050,0
20250226,180000,653460130,6050,6050,6050,6050,0
20250226,175900,653460130,6050,6050,6050,6050,0
20250226,175800,653460130,6050,6050,6050,6050,3083
20250226,175700,653460130,6050,6050,6050,6050,0
20250226,175600,653460130,6050,6050,6050,6050,0
20250226,175500,653460130,6050,6050,6050,6050,0
20250226,175400,653460130,6050,6050,6050,6050,0
20250226,175300,653460130,6050,6050,6050,6050,0
20250226,175200,653460130,6050,6050,6050,6050,0
20250226,175100,653460130,6050,6050,6050,6050,0
20250226,175000,653460130,6050,6050,6050,6050,0
20250226,174900,653460130,6050,6050,6050,6050,0
20250226,174800,653460130,6050,6050,6050,6050,0
20250226,174700,653460130,6050,6050,6050,6050,0
20250226,174600,653460130,6050,6050,6050,6050,0
20250226,174500,653460130,6050,6050,6050,6050,0
20250226,174400,653460130,6050,6050,6050,6050,0
20250226,174300,653460130,6050,6050,6050,6050,0
20250226,174200,653460130,6050,6050,6050,6050,0
20250226,174100,653460130,6050,6050,6050,6050,0
20250226,174000,653460130,6050,6050,6050,6050,0
20250226,173900,653460130,6050,6050,6050,6050,0
20250226,173800,653460130,6050,6050,6050,6050,0
20250226,173700,653460130,6050,6050,6050,6050,0
20250226,173600,653460130,6050,6050,6050,6050,0
20250226,173500,653460130,6050,6050,6050,6050,0
20250226,173400,653460130,6050,6050,6050,6050,0
20250226,173300,653460130,6050,6050,6050,6050,0
20250226,173200,653460130,6050,6050,6050,6050,0
20250226,173100,653460130,6050,6050,6050,6050,0
20250226,173000,653460130,6050,6050,6050,6050,0
20250226,172900,653460130,6050,6050,6050,6050,0
20250226,172800,653460130,6050,6050,6050,6050,3083
20250226,172700,653460130,6050,6050,6050,6050,0
20250226,172600,653460130,6050,6050,6050,6050,0
20250226,172500,653460130,6050,6050,6050,6050,0
20250226,172400,653460130,6050,6050,6050,6050,0
20250226,172300,653460130,6050,6050,6050,6050,0
20250226,172200,653460130,6050,6050,6050,6050,0
20250226,172100,653460130,6050,6050,6050,6050,0
20250226,172000,653460130,6050,6050,6050,6050,0
20250226,171900,653460130,6050,6050,6050,6050,0
20250226,171800,653460130,6050,6050,6050,6050,0
20250226,171700,653460130,6050,6050,6050,6050,0
20250226,171600,653460130,6050,6050,6050,6050,0
20250226,171500,653460130,6050,6050,6050,6050,0
20250226,171400,653460130,6050,6050,6050,6050,0
20250226,171300,653460130,6050,6050,6050,6050,0
20250226,171200,653460130,6050,6050,6050,6050,0
20250226,171100,653460130,6050,6050,6050,6050,0
20250226,171000,653460130,6050,6050,6050,6050,0
20250226,170900,653460130,6050,6050,6050,6050,0
20250226,170800,653460130,6050,6050,6050,6050,0
20250226,170700,653460130,6050,6050,6050,6050,0
20250226,170600,653460130,6050,6050,6050,6050,0
20250226,170500,653460130,6050,6050,6050,6050,0
20250226,170400,653460130,6050,6050,6050,6050,0
20250226,170300,653460130,6050,6050,6050,6050,0
20250226,170200,653460130,6050,6050,6050,6050,0
20250226,170100,653460130,6050,6050,6050,6050,0
20250226,170000,653460130,6050,6050,6050,6050,0
20250226,165900,653460130,6050,6050,6050,6050,0
20250226,165800,653460130,6050,6050,6050,6050,3083
20250226,165700,653460130,6050,6050,6050,6050,0
20250226,165600,653460130,6050,6050,6050,6050,0
20250226,165500,653460130,6050,6050,6050,6050,0
20250226,165400,653460130,6050,6050,6050,6050,0
20250226,165300,653460130,6050,6050,6050,6050,0
20250226,165200,653460130,6050,6050,6050,6050,0
20250226,165100,653460130,6050,6050,6050,6050,0
20250226,165000,653460130,6050,6050,6050,6050,0
20250226,164900,653460130,6050,6050,6050,6050,0
20250226,164800,653460130,6050,6050,6050,6050,0
20250226,164700,653460130,6050,6050,6050,6050,0
20250226,164600,653460130,6050,6050,6050,6050,0
20250226,164500,653460130,6050,6050,6050,6050,0
20250226,164400,653460130,6050,6050,6050,6050,0
20250226,164300,653460130,6050,6050,6050,6050,0
20250226,164200,653460130,6050,6050,6050,6050,0
20250226,164100,653460130,6050,6050,6050,6050,0
20250226,164000,653460130,6050,6050,6050,6050,0
20250226,163900,653460130,6050,6050,6050,6050,0
20250226,163800,653460130,6050,6050,6050,6050,0
20250226,163700,653460130,6050,6050,6050,6050,0
20250226,163600,653460130,6050,6050,6050,6050,0
20250226,163500,653460130,6050,6050,6050,6050,0
20250226,163400,653460130,6050,6050,6050,6050,0
20250226,163300,653460130,6050,6050,6050,6050,0
20250226,163200,653460130,6050,6050,6050,6050,0
20250226,163100,653460130,6050,6050,6050,6050,0
20250226,163000,653460130,6050,6050,6050,6050,0
20250226,162900,653460130,6050,6050,6050,6050,0
20250226,162800,653460130,6050,6050,6050,6050,3083
20250226,162700,653460130,6050,6050,6050,6050,0
20250226,162600,653460130,6050,6050,6050,6050,0
20250226,162500,653460130,6050,6050,6050,6050,0
20250226,162400,653460130,6050,6050,6050,6050,0
20250226,162300,653460130,6050,6050,6050,6050,0
20250226,162200,653460130,6050,6050,6050,6050,0
20250226,162100,653460130,6050,6050,6050,6050,0
20250226,162000,653460130,6050,6050,6050,6050,0
20250226,161900,653460130,6050,6050,6050,6050,0
20250226,161800,653460130,6050,6050,6050,6050,0
20250226,161700,653460130,6050,6050,6050,6050,0
20250226,161600,653460130,6050,6050,6050,6050,0
20250226,161500,653460130,6050,6050,6050,6050,0
20250226,161400,653460130,6050,6050,6050,6050,0
20250226,161300,653460130,6050,6050,6050,6050,0
20250226,161200,653460130,6050,6050,6050,6050,0
20250226,161100,653460130,6050,6050,6050,6050,0
20250226,161000,653460130,6050,6050,6050,6050,0
20250226,160900,653460130,6050,6050,6050,6050,0
20250226,160800,653460130,6050,6050,6050,6050,0
20250226,160700,653460130,6050,6050,6050,6050,0
20250226,160600,653460130,6050,6050,6050,6050,0
20250226,160500,653460130,6050,6050,6050,6050,0
20250226,160400,653460130,6050,6050,6050,6050,0
20250226,160300,653460130,6050,6050,6050,6050,0
20250226,160200,653460130,6050,6050,6050,6050,0
20250226,160100,653460130,6050,6050,6050,6050,0
20250226,160000,653460130,6050,6050,6050,6050,0
20250226,155900,653460130,6050,6050,6050,6050,0
20250226,155800,653460130,6050,6050,6050,6050,3083
20250226,155700,653460130,6050,6050,6050,6050,0
20250226,155600,653460130,6050,6050,6050,6050,0
20250226,155500,653460130,6050,6050,6050,6050,0
20250226,155400,653460130,6050,6050,6050,6050,0
20250226,155300,653460130,6050,6050,6050,6050,0
20250226,155200,653460130,6050,6050,6050,6050,0
20250226,155100,653460130,6050,6050,6050,6050,0
20250226,155000,653460130,6050,6050,6050,6050,0
20250226,154900,653460130,6050,6050,6050,6050,0
20250226,154800,653460130,6050,6050,6050,6050,0
20250226,154700,653460130,6050,6050,6050,6050,0
20250226,154600,653460130,6050,6050,6050,6050,0
20250226,154500,653460130,6050,6050,6050,6050,0
20250226,154400,653460130,6050,6050,6050,6050,0
20250226,154300,653460130,6050,6050,6050,6050,0
20250226,154200,653460130,6050,6050,6050,6050,0
20250226,154100,653460130,6050,6050,6050,6050,0
20250226,154000,653460130,6050,6050,6050,6050,0
20250226,153900,653460130,6050,6050,6050,6050,0
20250226,153800,653460130,6050,6050,6050,6050,0
20250226,153700,653460130,6050,6050,6050,6050,0
20250226,153600,653460130,6050,6050,6050,6050,0
20250226,153500,653460130,6050,6050,6050,6050,0
20250226,153400,653460130,6050,6050,6050,6050,0
20250226,153300,653460130,6050,6050,6050,6050,0
20250226,153200,653460130,6050,6050,6050,6050,0
20250226,153100,653460130,6050,6050,6050,6050,0
20250226,153000,653460130,6050,6050,6050,6050,3083
20250226,152900,634807980,6060,6060,6060,6060,0
20250226,152800,634807980,6060,6060,6060,6060,0
20250226,152700,634807980,6060,6060,6060,6060,0
20250226,152600,634807980,6060,6060,6060,6060,0
20250226,152500,634807980,6060,6060,6060,6060,0
20250226,152400,634807980,6060,6060,6060,6060,0
20250226,152300,634807980,6060,6060,6060,6060,0
20250226,152200,634807980,6060,6060,6060,6060,0
20250226,152100,634807980,6060,6060,6060,6060,0
20250226,152000,634807980,6060,6060,6060,6060,0
20250226,151900,634807980,6060,6070,6070,6060,823
20250226,151800,629813500,6060,6070,6070,6060,101
20250226,151700,629201430,6060,6060,6060,6050,2665
20250226,151600,613074290,6080,6080,6080,6080,11
20250226,151500,613007410,6090,6070,6090,6060,1009
20250226,151400,606882990,6070,6070,6070,6070,170
20250226,151300,605851090,6080,6080,6080,6080,132
20250226,151200,605048530,6080,6080,6080,6080,0
20250226,151100,605048530,6080,6090,6090,6080,150
20250226,151000,604136030,6090,6090,6090,6090,1
20250226,150900,604129940,6060,6060,6060,6060,825
20250226,150800,599130440,6060,6100,6100,6060,51
20250226,150700,598820680,6100,6090,6100,6070,158
20250226,150600,597860000,6090,6090,6090,6090,1
20250226,150500,597853910,6090,6080,6090,6080,3046
20250226,150400,579306360,6080,6080,6080,6080,129
20250226,150300,578522040,6090,6080,6100,6050,258
20250226,150200,576957670,6100,6090,6100,6090,27
20250226,150100,576793080,6100,6100,6100,6100,488
20250226,150000,573816280,6110,6050,6110,6050,434
20250226,145900,571183940,6030,6030,6030,6030,1630
20250226,145800,561355040,6030,6040,6040,6030,3
20250226,145700,561336940,6050,6040,6050,6040,3
20250226,145600,561318810,6030,6030,6030,6030,50
20250226,145500,561017310,6030,6030,6030,6030,22
20250226,145400,560884650,6040,6040,6040,6040,8
20250226,145300,560836330,6050,6050,6050,6040,417
20250226,145200,558317530,6040,6040,6050,6040,475
20250226,145100,555448380,6040,6040,6040,6040,13
20250226,145000,555369860,6040,6040,6040,6040,0
20250226,144900,555369860,6040,6050,6050,6040,132
20250226,144800,554571290,6060,6060,6060,6060,3
20250226,144700,554553110,6060,6060,6060,6060,20
20250226,144600,554431910,6060,6060,6060,6060,153
20250226,144500,553504730,6060,6070,6070,6060,264
20250226,144400,551904880,6080,6080,6080,6080,200
20250226,144300,550688880,6080,6080,6080,6080,0
20250226,144200,550688880,6080,6070,6080,6070,23
20250226,144100,550549260,6080,6070,6080,6070,291
20250226,144000,548782800,6080,6080,6080,6080,134
20250226,143900,547968080,6100,6100,6110,6080,1115
20250226,143800,541173720,6110,6100,6110,6100,77
20250226,143700,540703990,6100,6110,6110,6100,2909
20250226,143600,522942480,6130,6140,6140,6110,829
20250226,143500,517874410,6100,6130,6240,6100,5560
20250226,143400,483521930,6100,6080,6140,6080,1265
20250226,143300,475770650,6140,6060,6220,6060,12880
20250226,143200,397120740,6060,6050,6060,6050,330
20250226,143100,395122240,6040,6040,6040,6040,0
20250226,143000,395122240,6040,6040,6040,6040,200
20250226,142900,393914240,6040,6040,6040,6040,1
20250226,142800,393908200,6040,6040,6040,6040,1
20250226,142700,393902160,6040,6040,6040,6040,1
20250226,142600,393896120,6050,6060,6060,6050,468
20250226,142500,391060690,6060,6060,6060,6060,0
20250226,142400,391060690,6060,6050,6060,6050,533
20250226,142300,387832760,6050,6040,6050,6040,1205
20250226,142200,380548160,6030,6030,6030,6030,72
20250226,142100,380114000,6030,6020,6030,6020,765
20250226,142000,375503090,6020,6020,6020,6020,524
20250226,141900,372348610,6010,6010,6010,6010,20
20250226,141800,372228410,6010,6010,6010,6010,0
20250226,141700,372228410,6010,6010,6010,6010,11
20250226,141600,372162300,6010,6010,6010,6010,0
20250226,141500,372162300,6010,6010,6010,6010,0
20250226,141400,372162300,6010,6000,6020,6000,69
20250226,141300,371748080,6000,6000,6000,6000,5000
20250226,141200,341748080,6000,6010,6010,6000,2291
20250226,141100,328001920,6000,6010,6010,6000,21
20250226,141000,327875760,6010,6010,6010,6010,0
20250226,140900,327875760,6010,6010,6010,6010,90
20250226,140800,327334860,6010,6010,6010,6010,0
20250226,140700,327334860,6010,6010,6010,6010,1
20250226,140600,327328850,6010,6010,6010,6010,0
20250226,140500,327328850,6010,6010,6010,6010,2
20250226,140400,327316830,6000,6000,6000,6000,100
20250226,140300,326716830,6000,6000,6000,6000,0
20250226,140200,326716830,6000,6000,6000,6000,0
20250226,140100,326716830,6000,6000,6000,6000,0
20250226,140000,326716830,6000,6000,6010,6000,29
20250226,135900,326542820,6000,6010,6010,6000,200
20250226,135800,325342320,6000,6000,6000,6000,481
20250226,135700,322456320,6020,6020,6020,6020,123
20250226,135600,321715860,6020,6000,6020,6000,745
20250226,135500,317235860,6000,6000,6000,6000,0
20250226,135400,317235860,6000,6000,6000,6000,40
20250226,135300,316995860,6000,6000,6000,6000,0
20250226,135200,316995860,6000,6000,6000,6000,0
20250226,135100,316995860,6000,6020,6020,6000,90
20250226,135000,316454680,6020,6020,6020,6020,0
20250226,134900,316454680,6020,6020,6020,6020,0
20250226,134800,316454680,6020,6010,6020,6010,494
20250226,134700,313485730,6000,6000,6000,6000,0
20250226,134600,313485730,6000,6000,6000,6000,0
20250226,134500,313485730,6000,6000,6000,6000,500
20250226,134400,310485730,6000,6000,6000,6000,20
20250226,134300,310365730,6010,6010,6010,6010,0
20250226,134200,310365730,6010,6010,6010,6010,117
20250226,134100,309662560,6010,6010,6010,6010,39
20250226,134000,309428170,6010,6010,6010,6010,44
20250226,133900,309163730,6010,6010,6010,6010,0
20250226,133800,309163730,6010,6000,6010,6000,748
20250226,133700,304675250,6010,6010,6010,6010,0
20250226,133600,304675250,6010,6010,6010,6010,16
20250226,133500,304579090,6010,6010,6010,6010,0
20250226,133400,304579090,6010,6010,6010,6010,0
20250226,133300,304579090,6010,6010,6010,6010,10
20250226,133200,304518990,6010,6010,6010,6010,24
20250226,133100,304374750,6010,6010,6010,6010,10
20250226,133000,304314650,6010,6010,6010,6010,14
20250226,132900,304230510,6000,6000,6000,6000,0
20250226,132800,304230510,6000,6000,6000,6000,7
20250226,132700,304188510,6000,6000,6000,6000,0
20250226,132600,304188510,6000,6000,6000,6000,0
20250226,132500,304188510,6000,6000,6000,6000,261
20250226,132400,302622510,6000,6000,6000,6000,52
20250226,132300,302310510,6000,6010,6010,6000,15
20250226,132200,302220410,6010,6010,6010,6010,0
20250226,132100,302220410,6010,6010,6010,6010,2
20250226,132000,302208390,6010,6020,6020,6010,11
20250226,131900,302142260,6020,6020,6020,6020,0
20250226,131800,302142260,6020,6000,6020,6000,3
20250226,131700,302124240,6000,6000,6000,6000,0
20250226,131600,302124240,6000,6000,6000,6000,0
20250226,131500,302124240,6000,6000,6000,6000,2
20250226,131400,302112240,6000,6000,6000,6000,0
20250226,131300,302112240,6000,6000,6000,6000,0
20250226,131200,302112240,6000,6000,6000,6000,0
20250226,131100,302112240,6000,6000,6000,6000,0
20250226,131000,302112240,6000,6000,6000,6000,0
20250226,130900,302112240,6000,6000,6000,6000,0
20250226,130800,302112240,6000,6000,6000,6000,128
20250226,130700,301344240,6010,6010,6010,6010,58
20250226,130600,300995660,6010,6010,6010,6010,1
20250226,130500,300989650,6000,6000,6000,6000,0
20250226,130400,300989650,6000,6000,6000,6000,5
20250226,130300,300959650,6010,6010,6010,6010,95
20250226,130200,300388700,6020,6020,6020,6020,0
20250226,130100,300388700,6020,6020,6020,6020,2
20250226,130000,300376660,6010,6010,6010,6010,0
20250226,125900,300376660,6010,6010,6010,6010,0
20250226,125800,300376660,6010,6010,6010,6010,0
20250226,125700,300376660,6010,6010,6010,6010,10
20250226,125600,300316560,6020,6020,6020,6020,2
20250226,125500,300304520,6020,6020,6020,6020,0
20250226,125400,300304520,6020,6020,6020,6020,3
20250226,125300,300286460,5990,5990,5990,5990,0
20250226,125200,300286460,5990,5990,5990,5990,0
20250226,125100,300286460,5990,5990,5990,5990,0
20250226,125000,300286460,5990,5990,5990,5990,0
20250226,124900,300286460,5990,5990,5990,5990,0
20250226,124800,300286460,5990,5990,5990,5990,0
20250226,124700,300286460,5990,5990,5990,5990,0
20250226,124600,300286460,5990,6000,6000,5990,34
20250226,124500,300082780,5990,5990,5990,5990,0
20250226,124400,300082780,5990,6000,6000,5990,698
20250226,124300,295896780,6010,6010,6010,6010,400
20250226,124200,293492780,6020,6020,6020,6020,0
20250226,124100,293492780,6020,6020,6020,6020,2
20250226,124000,293480740,6020,6020,6020,6020,285
20250226,123900,291765040,6020,6020,6020,6020,20
20250226,123800,291644640,6020,6020,6020,6020,30
20250226,123700,291464040,6020,6020,6020,6020,0
20250226,123600,291464040,6020,6020,6020,6020,3
20250226,123500,291445980,6020,6020,6020,6020,0
20250226,123400,291445980,6020,6020,6020,6020,0
20250226,123300,291445980,6020,6020,6020,6020,0
20250226,123200,291445980,6020,6020,6020,6020,0
20250226,123100,291445980,6020,6020,6020,6020,0
20250226,123000,291445980,6020,6020,6020,6020,20
20250226,122900,291325580,5990,5990,5990,5990,0
20250226,122800,291325580,5990,5990,5990,5990,0
20250226,122700,291325580,5990,5990,5990,5990,0
20250226,122600,291325580,5990,5990,5990,5990,0
20250226,122500,291325580,5990,5990,5990,5990,0
20250226,122400,291325580,5990,5990,5990,5990,0
20250226,122300,291325580,5990,6000,6000,5990,150
20250226,122200,290426220,6000,6000,6010,5990,110
20250226,122100,289766300,5990,6000,6000,5990,258
20250226,122000,288219720,6000,6010,6010,6000,3051
20250226,121900,269909990,6040,6010,6040,6010,3
20250226,121800,269891930,6040,6040,6040,6040,0
20250226,121700,269891930,6040,6040,6040,6040,0
20250226,121600,269891930,6040,6040,6040,6040,0
20250226,121500,269891930,6040,6010,6040,6010,13
20250226,121400,269813770,6010,6010,6010,6010,0
20250226,121300,269813770,6010,6010,6010,6010,0
20250226,121200,269813770,6010,6010,6010,6010,0
20250226,121100,269813770,6010,6010,6010,6010,0
20250226,121000,269813770,6010,6050,6050,6010,21
20250226,120900,269686760,6010,6010,6010,6010,20
20250226,120800,269566560,6010,6010,6010,6010,0
20250226,120700,269566560,6010,6010,6010,6010,100
20250226,120600,268965560,6010,6020,6020,6010,2650
20250226,120500,253035820,6030,6030,6030,6030,1
20250226,120400,253029790,6040,6040,6040,6040,10
20250226,120300,252969390,6050,6050,6050,6050,0
20250226,120200,252969390,6050,6050,6050,6050,0
20250226,120100,252969390,6050,6050,6050,6050,51
20250226,120000,252660840,6050,6050,6050,6020,20
20250226,115900,252539900,6050,6050,6050,6050,0
20250226,115800,252539900,6050,6030,6050,6030,563
20250226,115700,249144990,6030,6030,6030,6030,2
20250226,115600,249132930,6050,6050,6050,6050,102
20250226,115500,248515830,6050,6050,6050,6050,600
20250226,115400,244885830,6060,6060,6060,6060,0
20250226,115300,244885830,6060,6060,6060,6060,0
20250226,115200,244885830,6060,6060,6060,6060,1
20250226,115100,244879770,6020,6020,6020,6020,0
20250226,115000,244879770,6020,6020,6020,6020,858
20250226,114900,239714610,6060,6030,6060,6030,177
20250226,114800,238646550,6030,6030,6030,6030,15
20250226,114700,238556100,6030,6030,6030,6030,598
20250226,114600,234950160,6030,6030,6030,6030,0
20250226,114500,234950160,6030,6030,6030,6030,89
20250226,114400,234413490,6030,6040,6040,6030,463
20250226,114300,231616980,6040,6040,6040,6040,0
20250226,114200,231616980,6040,6040,6040,6040,0
20250226,114100,231616980,6040,6040,6040,6040,38
20250226,114000,231387460,6060,6060,6060,6060,6
20250226,113900,231351100,6060,6060,6060,6060,0
20250226,113800,231351100,6060,6050,6060,6050,25
20250226,113700,231199690,6050,6050,6050,6050,2
20250226,113600,231187590,6050,6050,6050,6050,1
20250226,113500,231181540,6060,6060,6060,6060,0
20250226,113400,231181540,6060,6060,6060,6060,50
20250226,113300,230878540,6060,6060,6060,6060,0
20250226,113200,230878540,6060,6060,6060,6060,0
20250226,113100,230878540,6060,6070,6070,6060,5
20250226,113000,230848200,6070,6070,6070,6070,0
20250226,112900,230848200,6070,6070,6070,6070,0
20250226,112800,230848200,6070,6070,6070,6070,0
20250226,112700,230848200,6070,6070,6070,6070,0
20250226,112600,230848200,6070,6070,6070,6030,54
20250226,112500,230522120,6070,6060,6070,6060,534
20250226,112400,227286070,6060,6060,6060,6060,0
20250226,112300,227286070,6060,6050,6060,6050,835
20250226,112200,222234310,6050,6050,6050,6050,61
20250226,112100,221865260,6050,6050,6050,6050,500
20250226,112000,218840260,6050,6030,6050,6030,29
20250226,111900,218665370,6030,6030,6050,6030,411
20250226,111800,216187020,6050,6050,6050,6050,0
20250226,111700,216187020,6050,6030,6050,6030,2
20250226,111600,216174940,6050,6050,6050,6050,0
20250226,111500,216174940,6050,6050,6050,6050,1
20250226,111400,216168890,6020,6020,6020,6020,350
20250226,111300,214061890,6020,6020,6020,6020,0
20250226,111200,214061890,6020,6020,6020,6020,0
20250226,111100,214061890,6020,6030,6030,6020,517
20250226,111000,210949140,6030,6030,6030,6030,76
20250226,110900,210490860,6030,6030,6030,6030,63
20250226,110800,210110970,6050,6050,6050,6050,84
20250226,110700,209602770,6050,6050,6050,6050,480
20250226,110600,206698770,6050,6050,6050,6050,0
20250226,110500,206698770,6050,6050,6050,6050,0
20250226,110400,206698770,6050,6050,6050,6050,0
20250226,110300,206698770,6050,6050,6050,6050,3
20250226,110200,206680620,6050,6050,6050,6050,0
20250226,110100,206680620,6050,6050,6050,6050,1
20250226,110000,206674570,6030,6030,6030,6030,0
20250226,105900,206674570,6030,6030,6030,6030,0
20250226,105800,206674570,6030,6030,6030,6030,101
20250226,105700,206065540,6030,6030,6030,6030,314
20250226,105600,204172120,6030,6030,6030,6030,0
20250226,105500,204172120,6030,6030,6030,6030,2
20250226,105400,204160060,6030,6030,6030,6030,1
20250226,105300,204154030,6050,6050,6050,6050,0
20250226,105200,204154030,6050,6050,6050,6050,0
20250226,105100,204154030,6050,6050,6050,6050,198
20250226,105000,202956130,6050,6050,6050,6050,4
20250226,104900,202931930,6060,6060,6060,6060,2
20250226,104800,202919810,6040,6040,6040,6040,2
20250226,104700,202907730,6040,6040,6040,6040,459
20250226,104600,200135370,6040,6060,6060,6040,192
20250226,104500,198975650,6060,6060,6060,6060,1
20250226,104400,198969590,6070,6070,6070,6070,0
20250226,104300,198969590,6070,6040,6070,6040,126
20250226,104200,198208520,6040,6050,6050,6040,959
20250226,104100,192406620,6050,6050,6050,6050,260
20250226,104000,190833620,6050,6070,6070,6050,5
20250226,103900,190803350,6080,6080,6080,6080,0
20250226,103800,190803350,6080,6080,6080,6080,11
20250226,103700,190736470,6080,6080,6080,6080,30
20250226,103600,190554070,6080,6060,6080,6060,393
20250226,103500,188172460,6080,6070,6080,6070,196
20250226,103400,186982730,6080,6080,6080,6080,1
20250226,103300,186976650,6060,6060,6060,6060,12
20250226,103200,186903930,6070,6070,6070,6070,200
20250226,103100,185689930,6070,6070,6070,6070,0
20250226,103000,185689930,6070,6040,6070,6020,885
20250226,102900,180350070,6010,6030,6030,6010,303
20250226,102800,178523980,6030,6030,6030,6030,2
20250226,102700,178511920,6050,6050,6050,6050,1
20250226,102600,178505870,6050,6070,6070,6020,45
20250226,102500,178234700,6070,6060,6070,6060,25
20250226,102400,178083190,6060,6070,6070,6060,7
20250226,102300,178040750,6060,6060,6060,6060,1515
20250226,102200,168859850,6060,6060,6060,6030,1491
20250226,102100,159868930,6060,6060,6060,6040,17
20250226,102000,159766190,6060,6070,6070,6030,11
20250226,101900,159699690,6070,6070,6070,6040,99
20250226,101800,159101670,6040,6040,6090,6040,2314
20250226,101700,145092770,6040,6020,6040,6020,53
20250226,101600,144773670,6020,6030,6040,6020,444
20250226,101500,142094840,6040,6040,6040,6040,0
20250226,101400,142094840,6040,6030,6040,6030,26
20250226,101300,141938050,6030,6030,6030,6030,0
20250226,101200,141938050,6030,6030,6030,6030,0
20250226,101100,141938050,6030,6030,6030,6030,3
20250226,101000,141919960,6000,6000,6000,6000,167
20250226,100900,140917960,6030,6030,6030,6030,1
20250226,100800,140911930,6020,6020,6020,6020,30
20250226,100700,140731330,6020,6020,6020,6020,0
20250226,100600,140731330,6020,5980,6020,5980,245
20250226,100500,139256910,5980,5980,5980,5980,8
20250226,100400,139209070,5980,5980,5980,5980,213
20250226,100300,137935330,6000,6000,6000,6000,70
20250226,100200,137515330,5970,6010,6010,5960,603
20250226,100100,133913860,6010,6010,6010,6010,2
20250226,100000,133901840,5980,5980,5980,5980,183
20250226,095900,132807500,5980,5990,5990,5980,25
20250226,095800,132657990,6020,6020,6020,6020,2
20250226,095700,132645950,5970,5970,5970,5970,524
20250226,095600,129517670,6000,6020,6020,6000,4
20250226,095500,129493630,6020,6020,6020,6020,0
20250226,095400,129493630,6020,5990,6020,5970,134
20250226,095300,128691100,5970,5990,6000,5970,238
20250226,095200,127267240,6000,6000,6000,6000,12
20250226,095100,127195240,6000,6000,6000,6000,13
20250226,095000,127117240,6020,6020,6020,6020,29
20250226,094900,126942660,6020,6020,6020,6020,71
20250226,094800,126515240,6020,6020,6020,6020,1
20250226,094700,126509220,5980,6020,6020,5980,119
20250226,094600,125792880,5980,6020,6030,5980,107
20250226,094500,125152270,6020,6030,6030,5980,13
20250226,094400,125074400,5940,6000,6000,5940,1700
20250226,094300,114943120,6000,6000,6000,6000,0
20250226,094200,114943120,6000,6000,6000,6000,730
20250226,094100,110563120,6000,6000,6000,6000,30
20250226,094000,110383120,6000,6010,6040,6000,784
20250226,093900,105678580,6010,6040,6040,6010,34
20250226,093800,105473940,6040,6040,6040,6040,6
20250226,093700,105437700,6040,6040,6040,6040,238
20250226,093600,104000180,6040,6050,6050,6030,96
20250226,093500,103420330,6050,6050,6050,6050,200
20250226,093400,102210330,6050,6050,6050,6050,230
20250226,093300,100818830,6050,6030,6050,6000,18
20250226,093200,100710420,5990,5950,5990,5940,692
20250226,093100,96590880,5930,5930,5950,5930,310
20250226,093000,94752280,5930,5930,5930,5920,1239
20250226,092900,87410740,5930,5930,5930,5930,119
20250226,092800,86705070,5920,5930,5930,5920,85
20250226,092700,86201820,5950,5960,5960,5950,50
20250226,092600,85904220,5960,5930,5960,5930,1210
20250226,092500,78723680,5930,5930,5930,5930,80
20250226,092400,78249280,5930,5930,5930,5930,37
20250226,092300,78029870,5940,5940,5940,5930,567
20250226,092200,74661900,5940,5940,5940,5940,33
20250226,092100,74465880,5940,5950,5950,5940,81
20250226,092000,73984430,5940,5960,5960,5940,1074
20250226,091900,67602290,5960,5960,5960,5960,153
20250226,091800,66690410,5960,5960,5960,5960,192
20250226,091700,65546090,5960,5980,5980,5960,502
20250226,091600,62554130,5960,5980,5980,5960,524
20250226,091500,59420850,5980,5980,5980,5980,10
20250226,091400,59361050,5980,5990,5990,5980,2148
20250226,091300,46513270,5990,6000,6000,5990,402
20250226,091200,44103290,5990,6000,6000,5990,165
20250226,091100,43114110,5990,6040,6040,5990,936
20250226,091000,37497690,6040,6040,6040,6000,606
20250226,090900,33861450,6040,6010,6040,5990,664
20250226,090800,29869020,6040,6000,6050,5990,325
20250226,090700,27918840,6050,6010,6050,6000,52
20250226,090600,27606640,6050,6030,6050,6030,153
20250226,090500,26682520,6040,5980,6040,5980,820
20250226,090400,21770580,5980,5980,5980,5940,623
20250226,090300,18057440,5990,5990,6000,5990,347
20250226,090200,15978850,6000,5980,6000,5940,324
20250226,090100,14050140,6000,5980,6000,5940,394
20250226,090000,11698470,5990,5990,5990,5990,1953