KissMeData/123690/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,202300,817797640,6660,6660,6660,6660,1117
20250226,202200,817797640,6660,6660,6660,6660,0
20250226,202100,817797640,6660,6660,6660,6660,0
20250226,202000,817797640,6660,6660,6660,6660,0
20250226,201900,817797640,6660,6660,6660,6660,0
20250226,201800,817797640,6660,6660,6660,6660,0
20250226,201700,817797640,6660,6660,6660,6660,0
20250226,201600,817797640,6660,6660,6660,6660,0
20250226,201500,817797640,6660,6660,6660,6660,0
20250226,201400,817797640,6660,6660,6660,6660,0
20250226,201300,817797640,6660,6660,6660,6660,0
20250226,201200,817797640,6660,6660,6660,6660,0
20250226,201100,817797640,6660,6660,6660,6660,0
20250226,201000,817797640,6660,6660,6660,6660,0
20250226,200900,817797640,6660,6660,6660,6660,0
20250226,200800,817797640,6660,6660,6660,6660,0
20250226,200700,817797640,6660,6660,6660,6660,0
20250226,200600,817797640,6660,6660,6660,6660,0
20250226,200500,817797640,6660,6660,6660,6660,0
20250226,200400,817797640,6660,6660,6660,6660,0
20250226,200300,817797640,6660,6660,6660,6660,0
20250226,200200,817797640,6660,6660,6660,6660,0
20250226,200100,817797640,6660,6660,6660,6660,0
20250226,200000,817797640,6660,6660,6660,6660,0
20250226,195900,817797640,6660,6660,6660,6660,0
20250226,195800,817797640,6660,6660,6660,6660,0
20250226,195700,817797640,6660,6660,6660,6660,0
20250226,195600,817797640,6660,6660,6660,6660,0
20250226,195500,817797640,6660,6660,6660,6660,0
20250226,195400,817797640,6660,6660,6660,6660,0
20250226,195300,817797640,6660,6660,6660,6660,1117
20250226,195200,817797640,6660,6660,6660,6660,0
20250226,195100,817797640,6660,6660,6660,6660,0
20250226,195000,817797640,6660,6660,6660,6660,0
20250226,194900,817797640,6660,6660,6660,6660,0
20250226,194800,817797640,6660,6660,6660,6660,0
20250226,194700,817797640,6660,6660,6660,6660,0
20250226,194600,817797640,6660,6660,6660,6660,0
20250226,194500,817797640,6660,6660,6660,6660,0
20250226,194400,817797640,6660,6660,6660,6660,0
20250226,194300,817797640,6660,6660,6660,6660,0
20250226,194200,817797640,6660,6660,6660,6660,0
20250226,194100,817797640,6660,6660,6660,6660,0
20250226,194000,817797640,6660,6660,6660,6660,0
20250226,193900,817797640,6660,6660,6660,6660,0
20250226,193800,817797640,6660,6660,6660,6660,0
20250226,193700,817797640,6660,6660,6660,6660,0
20250226,193600,817797640,6660,6660,6660,6660,0
20250226,193500,817797640,6660,6660,6660,6660,0
20250226,193400,817797640,6660,6660,6660,6660,0
20250226,193300,817797640,6660,6660,6660,6660,0
20250226,193200,817797640,6660,6660,6660,6660,0
20250226,193100,817797640,6660,6660,6660,6660,0
20250226,193000,817797640,6660,6660,6660,6660,0
20250226,192900,817797640,6660,6660,6660,6660,0
20250226,192800,817797640,6660,6660,6660,6660,0
20250226,192700,817797640,6660,6660,6660,6660,0
20250226,192600,817797640,6660,6660,6660,6660,0
20250226,192500,817797640,6660,6660,6660,6660,0
20250226,192400,817797640,6660,6660,6660,6660,0
20250226,192300,817797640,6660,6660,6660,6660,1117
20250226,192200,817797640,6660,6660,6660,6660,0
20250226,192100,817797640,6660,6660,6660,6660,0
20250226,192000,817797640,6660,6660,6660,6660,0
20250226,191900,817797640,6660,6660,6660,6660,0
20250226,191800,817797640,6660,6660,6660,6660,0
20250226,191700,817797640,6660,6660,6660,6660,0
20250226,191600,817797640,6660,6660,6660,6660,0
20250226,191500,817797640,6660,6660,6660,6660,0
20250226,191400,817797640,6660,6660,6660,6660,0
20250226,191300,817797640,6660,6660,6660,6660,0
20250226,191200,817797640,6660,6660,6660,6660,0
20250226,191100,817797640,6660,6660,6660,6660,0
20250226,191000,817797640,6660,6660,6660,6660,0
20250226,190900,817797640,6660,6660,6660,6660,0
20250226,190800,817797640,6660,6660,6660,6660,0
20250226,190700,817797640,6660,6660,6660,6660,0
20250226,190600,817797640,6660,6660,6660,6660,0
20250226,190500,817797640,6660,6660,6660,6660,0
20250226,190400,817797640,6660,6660,6660,6660,0
20250226,190300,817797640,6660,6660,6660,6660,0
20250226,190200,817797640,6660,6660,6660,6660,0
20250226,190100,817797640,6660,6660,6660,6660,0
20250226,190000,817797640,6660,6660,6660,6660,0
20250226,185900,817797640,6660,6660,6660,6660,0
20250226,185800,817797640,6660,6660,6660,6660,0
20250226,185700,817797640,6660,6660,6660,6660,0
20250226,185600,817797640,6660,6660,6660,6660,0
20250226,185500,817797640,6660,6660,6660,6660,0
20250226,185400,817797640,6660,6660,6660,6660,0
20250226,185300,817797640,6660,6660,6660,6660,1117
20250226,185200,817797640,6660,6660,6660,6660,0
20250226,185100,817797640,6660,6660,6660,6660,0
20250226,185000,817797640,6660,6660,6660,6660,0
20250226,184900,817797640,6660,6660,6660,6660,0
20250226,184800,817797640,6660,6660,6660,6660,0
20250226,184700,817797640,6660,6660,6660,6660,0
20250226,184600,817797640,6660,6660,6660,6660,0
20250226,184500,817797640,6660,6660,6660,6660,0
20250226,184400,817797640,6660,6660,6660,6660,0
20250226,184300,817797640,6660,6660,6660,6660,0
20250226,184200,817797640,6660,6660,6660,6660,0
20250226,184100,817797640,6660,6660,6660,6660,0
20250226,184000,817797640,6660,6660,6660,6660,0
20250226,183900,817797640,6660,6660,6660,6660,0
20250226,183800,817797640,6660,6660,6660,6660,0
20250226,183700,817797640,6660,6660,6660,6660,0
20250226,183600,817797640,6660,6660,6660,6660,0
20250226,183500,817797640,6660,6660,6660,6660,0
20250226,183400,817797640,6660,6660,6660,6660,0
20250226,183300,817797640,6660,6660,6660,6660,0
20250226,183200,817797640,6660,6660,6660,6660,0
20250226,183100,817797640,6660,6660,6660,6660,0
20250226,183000,817797640,6660,6660,6660,6660,0
20250226,182900,817797640,6660,6660,6660,6660,0
20250226,182800,817797640,6660,6660,6660,6660,0
20250226,182700,817797640,6660,6660,6660,6660,0
20250226,182600,817797640,6660,6660,6660,6660,0
20250226,182500,817797640,6660,6660,6660,6660,0
20250226,182400,817797640,6660,6660,6660,6660,0
20250226,182300,817797640,6660,6660,6660,6660,1117
20250226,182200,817797640,6660,6660,6660,6660,0
20250226,182100,817797640,6660,6660,6660,6660,0
20250226,182000,817797640,6660,6660,6660,6660,0
20250226,181900,817797640,6660,6660,6660,6660,0
20250226,181800,817797640,6660,6660,6660,6660,0
20250226,181700,817797640,6660,6660,6660,6660,0
20250226,181600,817797640,6660,6660,6660,6660,0
20250226,181500,817797640,6660,6660,6660,6660,0
20250226,181400,817797640,6660,6660,6660,6660,0
20250226,181300,817797640,6660,6660,6660,6660,0
20250226,181200,817797640,6660,6660,6660,6660,0
20250226,181100,817797640,6660,6660,6660,6660,0
20250226,181000,817797640,6660,6660,6660,6660,0
20250226,180900,817797640,6660,6660,6660,6660,0
20250226,180800,817797640,6660,6660,6660,6660,0
20250226,180700,817797640,6660,6660,6660,6660,0
20250226,180600,817797640,6660,6660,6660,6660,0
20250226,180500,817797640,6660,6660,6660,6660,0
20250226,180400,817797640,6660,6660,6660,6660,0
20250226,180300,817797640,6660,6660,6660,6660,0
20250226,180200,817797640,6660,6660,6660,6660,0
20250226,180100,817797640,6660,6660,6660,6660,0
20250226,180000,817797640,6660,6660,6660,6660,0
20250226,175900,817797640,6660,6660,6660,6660,0
20250226,175800,817797640,6660,6660,6660,6660,0
20250226,175700,817797640,6660,6660,6660,6660,0
20250226,175600,817797640,6660,6660,6660,6660,0
20250226,175500,817797640,6660,6660,6660,6660,0
20250226,175400,817797640,6660,6660,6660,6660,0
20250226,175300,817797640,6660,6660,6660,6660,1117
20250226,175200,817797640,6660,6660,6660,6660,0
20250226,175100,817797640,6660,6660,6660,6660,0
20250226,175000,817797640,6660,6660,6660,6660,0
20250226,174900,817797640,6660,6660,6660,6660,0
20250226,174800,817797640,6660,6660,6660,6660,0
20250226,174700,817797640,6660,6660,6660,6660,0
20250226,174600,817797640,6660,6660,6660,6660,0
20250226,174500,817797640,6660,6660,6660,6660,0
20250226,174400,817797640,6660,6660,6660,6660,0
20250226,174300,817797640,6660,6660,6660,6660,0
20250226,174200,817797640,6660,6660,6660,6660,0
20250226,174100,817797640,6660,6660,6660,6660,0
20250226,174000,817797640,6660,6660,6660,6660,0
20250226,173900,817797640,6660,6660,6660,6660,0
20250226,173800,817797640,6660,6660,6660,6660,0
20250226,173700,817797640,6660,6660,6660,6660,0
20250226,173600,817797640,6660,6660,6660,6660,0
20250226,173500,817797640,6660,6660,6660,6660,0
20250226,173400,817797640,6660,6660,6660,6660,0
20250226,173300,817797640,6660,6660,6660,6660,0
20250226,173200,817797640,6660,6660,6660,6660,0
20250226,173100,817797640,6660,6660,6660,6660,0
20250226,173000,817797640,6660,6660,6660,6660,0
20250226,172900,817797640,6660,6660,6660,6660,0
20250226,172800,817797640,6660,6660,6660,6660,0
20250226,172700,817797640,6660,6660,6660,6660,0
20250226,172600,817797640,6660,6660,6660,6660,0
20250226,172500,817797640,6660,6660,6660,6660,0
20250226,172400,817797640,6660,6660,6660,6660,0
20250226,172300,817797640,6660,6660,6660,6660,1117
20250226,172200,817797640,6660,6660,6660,6660,0
20250226,172100,817797640,6660,6660,6660,6660,0
20250226,172000,817797640,6660,6660,6660,6660,0
20250226,171900,817797640,6660,6660,6660,6660,0
20250226,171800,817797640,6660,6660,6660,6660,0
20250226,171700,817797640,6660,6660,6660,6660,0
20250226,171600,817797640,6660,6660,6660,6660,0
20250226,171500,817797640,6660,6660,6660,6660,0
20250226,171400,817797640,6660,6660,6660,6660,0
20250226,171300,817797640,6660,6660,6660,6660,0
20250226,171200,817797640,6660,6660,6660,6660,0
20250226,171100,817797640,6660,6660,6660,6660,0
20250226,171000,817797640,6660,6660,6660,6660,0
20250226,170900,817797640,6660,6660,6660,6660,0
20250226,170800,817797640,6660,6660,6660,6660,0
20250226,170700,817797640,6660,6660,6660,6660,0
20250226,170600,817797640,6660,6660,6660,6660,0
20250226,170500,817797640,6660,6660,6660,6660,0
20250226,170400,817797640,6660,6660,6660,6660,0
20250226,170300,817797640,6660,6660,6660,6660,0
20250226,170200,817797640,6660,6660,6660,6660,0
20250226,170100,817797640,6660,6660,6660,6660,0
20250226,170000,817797640,6660,6660,6660,6660,0
20250226,165900,817797640,6660,6660,6660,6660,0
20250226,165800,817797640,6660,6660,6660,6660,0
20250226,165700,817797640,6660,6660,6660,6660,0
20250226,165600,817797640,6660,6660,6660,6660,0
20250226,165500,817797640,6660,6660,6660,6660,0
20250226,165400,817797640,6660,6660,6660,6660,0
20250226,165300,817797640,6660,6660,6660,6660,1117
20250226,165200,817797640,6660,6660,6660,6660,0
20250226,165100,817797640,6660,6660,6660,6660,0
20250226,165000,817797640,6660,6660,6660,6660,0
20250226,164900,817797640,6660,6660,6660,6660,0
20250226,164800,817797640,6660,6660,6660,6660,0
20250226,164700,817797640,6660,6660,6660,6660,0
20250226,164600,817797640,6660,6660,6660,6660,0
20250226,164500,817797640,6660,6660,6660,6660,0
20250226,164400,817797640,6660,6660,6660,6660,0
20250226,164300,817797640,6660,6660,6660,6660,0
20250226,164200,817797640,6660,6660,6660,6660,0
20250226,164100,817797640,6660,6660,6660,6660,0
20250226,164000,817797640,6660,6660,6660,6660,0
20250226,163900,817797640,6660,6660,6660,6660,0
20250226,163800,817797640,6660,6660,6660,6660,0
20250226,163700,817797640,6660,6660,6660,6660,0
20250226,163600,817797640,6660,6660,6660,6660,0
20250226,163500,817797640,6660,6660,6660,6660,0
20250226,163400,817797640,6660,6660,6660,6660,0
20250226,163300,817797640,6660,6660,6660,6660,0
20250226,163200,817797640,6660,6660,6660,6660,0
20250226,163100,817797640,6660,6660,6660,6660,0
20250226,163000,817797640,6660,6660,6660,6660,0
20250226,162900,817797640,6660,6660,6660,6660,0
20250226,162800,817797640,6660,6660,6660,6660,0
20250226,162700,817797640,6660,6660,6660,6660,0
20250226,162600,817797640,6660,6660,6660,6660,0
20250226,162500,817797640,6660,6660,6660,6660,0
20250226,162400,817797640,6660,6660,6660,6660,0
20250226,162300,817797640,6660,6660,6660,6660,1117
20250226,162200,817797640,6660,6660,6660,6660,0
20250226,162100,817797640,6660,6660,6660,6660,0
20250226,162000,817797640,6660,6660,6660,6660,0
20250226,161900,817797640,6660,6660,6660,6660,0
20250226,161800,817797640,6660,6660,6660,6660,0
20250226,161700,817797640,6660,6660,6660,6660,0
20250226,161600,817797640,6660,6660,6660,6660,0
20250226,161500,817797640,6660,6660,6660,6660,0
20250226,161400,817797640,6660,6660,6660,6660,0
20250226,161300,817797640,6660,6660,6660,6660,0
20250226,161200,817797640,6660,6660,6660,6660,0
20250226,161100,817797640,6660,6660,6660,6660,0
20250226,161000,817797640,6660,6660,6660,6660,0
20250226,160900,817797640,6660,6660,6660,6660,0
20250226,160800,817797640,6660,6660,6660,6660,0
20250226,160700,817797640,6660,6660,6660,6660,0
20250226,160600,817797640,6660,6660,6660,6660,0
20250226,160500,817797640,6660,6660,6660,6660,0
20250226,160400,817797640,6660,6660,6660,6660,0
20250226,160300,817797640,6660,6660,6660,6660,0
20250226,160200,817797640,6660,6660,6660,6660,0
20250226,160100,817797640,6660,6660,6660,6660,0
20250226,160000,817797640,6660,6660,6660,6660,0
20250226,155900,817797640,6660,6660,6660,6660,0
20250226,155800,817797640,6660,6660,6660,6660,0
20250226,155700,817797640,6660,6660,6660,6660,0
20250226,155600,817797640,6660,6660,6660,6660,0
20250226,155500,817797640,6660,6660,6660,6660,0
20250226,155400,817797640,6660,6660,6660,6660,0
20250226,155300,817797640,6660,6660,6660,6660,1117
20250226,155200,817797640,6660,6660,6660,6660,0
20250226,155100,817797640,6660,6660,6660,6660,0
20250226,155000,817797640,6660,6660,6660,6660,0
20250226,154900,817797640,6660,6660,6660,6660,0
20250226,154800,817797640,6660,6660,6660,6660,0
20250226,154700,817797640,6660,6660,6660,6660,0
20250226,154600,817797640,6660,6660,6660,6660,0
20250226,154500,817797640,6660,6660,6660,6660,0
20250226,154400,817797640,6660,6660,6660,6660,0
20250226,154300,817797640,6660,6660,6660,6660,0
20250226,154200,817797640,6660,6660,6660,6660,0
20250226,154100,817797640,6660,6660,6660,6660,0
20250226,154000,817797640,6660,6660,6660,6660,0
20250226,153900,817797640,6660,6660,6660,6660,0
20250226,153800,817797640,6660,6660,6660,6660,0
20250226,153700,817797640,6660,6660,6660,6660,0
20250226,153600,817797640,6660,6660,6660,6660,0
20250226,153500,817797640,6660,6660,6660,6660,0
20250226,153400,817797640,6660,6660,6660,6660,0
20250226,153300,817797640,6660,6660,6660,6660,0
20250226,153200,817797640,6660,6660,6660,6660,0
20250226,153100,817797640,6660,6660,6660,6660,0
20250226,153000,817797640,6660,6660,6660,6660,1117
20250226,152900,810358420,6670,6670,6670,6670,0
20250226,152800,810358420,6670,6670,6670,6670,0
20250226,152700,810358420,6670,6670,6670,6670,0
20250226,152600,810358420,6670,6670,6670,6670,0
20250226,152500,810358420,6670,6670,6670,6670,0
20250226,152400,810358420,6670,6670,6670,6670,0
20250226,152300,810358420,6670,6670,6670,6670,0
20250226,152200,810358420,6670,6670,6670,6670,0
20250226,152100,810358420,6670,6670,6670,6670,0
20250226,152000,810358420,6670,6670,6670,6670,0
20250226,151900,810358420,6670,6670,6670,6650,1267
20250226,151800,801919300,6670,6670,6670,6660,595
20250226,151700,797956490,6670,6660,6670,6660,542
20250226,151600,794346760,6660,6650,6660,6650,3
20250226,151500,794326800,6660,6650,6660,6650,41
20250226,151400,794054140,6650,6650,6650,6650,6
20250226,151300,794014240,6660,6660,6660,6660,111
20250226,151200,793274980,6660,6660,6660,6660,1
20250226,151100,793268320,6660,6660,6660,6660,125
20250226,151000,792435820,6650,6650,6650,6650,50
20250226,150900,792103320,6650,6670,6670,6650,892
20250226,150800,786164400,6670,6670,6670,6670,8
20250226,150700,786111040,6670,6670,6670,6670,105
20250226,150600,785410690,6670,6670,6670,6670,0
20250226,150500,785410690,6670,6670,6670,6670,8
20250226,150400,785357330,6670,6670,6670,6670,0
20250226,150300,785357330,6670,6670,6670,6670,81
20250226,150200,784817060,6660,6660,6660,6660,0
20250226,150100,784817060,6660,6660,6660,6660,0
20250226,150000,784817060,6660,6660,6660,6660,1
20250226,145900,784810400,6660,6670,6670,6660,500
20250226,145800,781480390,6660,6660,6660,6660,0
20250226,145700,781480390,6660,6660,6660,6660,350
20250226,145600,779149390,6670,6670,6670,6670,10
20250226,145500,779082690,6670,6670,6670,6660,172
20250226,145400,777937010,6660,6660,6660,6660,286
20250226,145300,776032250,6660,6660,6660,6660,1
20250226,145200,776025590,6650,6650,6650,6650,177
20250226,145100,774848540,6640,6640,6640,6640,75
20250226,145000,774350540,6650,6650,6650,6650,1
20250226,144900,774343890,6650,6650,6650,6650,10
20250226,144800,774277390,6640,6650,6650,6640,243
20250226,144700,772662930,6640,6640,6640,6640,100
20250226,144600,771998930,6650,6650,6650,6650,365
20250226,144500,769571680,6650,6650,6650,6650,1
20250226,144400,769565030,6650,6650,6650,6650,177
20250226,144300,768387980,6650,6660,6660,6650,950
20250226,144200,762068180,6660,6670,6670,6660,84
20250226,144100,761508100,6670,6670,6670,6670,0
20250226,144000,761508100,6670,6670,6670,6670,70
20250226,143900,761041200,6670,6670,6670,6670,400
20250226,143800,758373200,6670,6670,6670,6670,0
20250226,143700,758373200,6670,6670,6670,6670,2
20250226,143600,758359860,6670,6670,6670,6670,45
20250226,143500,758059710,6670,6670,6670,6670,0
20250226,143400,758059710,6670,6670,6670,6670,108
20250226,143300,757339350,6670,6670,6670,6670,0
20250226,143200,757339350,6670,6670,6670,6670,206
20250226,143100,755965330,6670,6670,6670,6670,23
20250226,143000,755811920,6670,6660,6670,6650,1942
20250226,142900,742888980,6660,6670,6670,6660,89
20250226,142800,742295370,6670,6670,6670,6660,15
20250226,142700,742195330,6670,6670,6670,6670,6
20250226,142600,742155310,6660,6680,6680,6660,240
20250226,142500,740556890,6680,6680,6680,6680,0
20250226,142400,740556890,6680,6680,6680,6680,5
20250226,142300,740523490,6650,6650,6650,6650,0
20250226,142200,740523490,6650,6650,6650,6650,0
20250226,142100,740523490,6650,6650,6650,6650,732
20250226,142000,735655690,6650,6650,6650,6650,0
20250226,141900,735655690,6650,6670,6670,6650,2252
20250226,141800,720668510,6700,6700,6700,6700,1
20250226,141700,720661810,6670,6670,6670,6670,0
20250226,141600,720661810,6670,6680,6680,6670,1984
20250226,141500,707426560,6690,6690,6690,6690,10
20250226,141400,707359660,6710,6710,6710,6710,0
20250226,141300,707359660,6710,6710,6710,6710,0
20250226,141200,707359660,6710,6710,6710,6710,0
20250226,141100,707359660,6710,6710,6710,6710,0
20250226,141000,707359660,6710,6710,6710,6710,2
20250226,140900,707346240,6680,6680,6680,6680,5
20250226,140800,707312840,6710,6710,6710,6710,0
20250226,140700,707312840,6710,6710,6710,6710,0
20250226,140600,707312840,6710,6710,6710,6710,0
20250226,140500,707312840,6710,6710,6710,6710,0
20250226,140400,707312840,6710,6710,6710,6710,1
20250226,140300,707306130,6680,6680,6680,6680,120
20250226,140200,706504530,6680,6680,6680,6680,0
20250226,140100,706504530,6680,6680,6680,6680,0
20250226,140000,706504530,6680,6680,6680,6680,520
20250226,135900,703030930,6710,6710,6710,6710,0
20250226,135800,703030930,6710,6710,6710,6710,0
20250226,135700,703030930,6710,6710,6710,6710,0
20250226,135600,703030930,6710,6710,6710,6710,0
20250226,135500,703030930,6710,6710,6710,6710,0
20250226,135400,703030930,6710,6710,6710,6710,0
20250226,135300,703030930,6710,6710,6710,6710,0
20250226,135200,703030930,6710,6710,6710,6710,131
20250226,135100,702151920,6710,6710,6710,6710,0
20250226,135000,702151920,6710,6680,6710,6680,470
20250226,134900,698999590,6690,6690,6690,6690,1
20250226,134800,698992900,6680,6680,6680,6680,10
20250226,134700,698926100,6690,6690,6690,6690,1
20250226,134600,698919410,6690,6690,6690,6690,12
20250226,134500,698839130,6690,6690,6690,6690,1
20250226,134400,698832440,6710,6710,6710,6710,0
20250226,134300,698832440,6710,6710,6710,6710,0
20250226,134200,698832440,6710,6710,6710,6710,0
20250226,134100,698832440,6710,6710,6710,6710,0
20250226,134000,698832440,6710,6710,6710,6710,6
20250226,133900,698792180,6710,6710,6710,6710,5
20250226,133800,698758630,6670,6670,6670,6670,0
20250226,133700,698758630,6670,6670,6670,6670,67
20250226,133600,698311740,6710,6710,6710,6710,1
20250226,133500,698305030,6710,6710,6710,6710,0
20250226,133400,698305030,6710,6710,6710,6710,0
20250226,133300,698305030,6710,6710,6710,6710,1
20250226,133200,698298320,6670,6670,6670,6670,0
20250226,133100,698298320,6670,6670,6670,6670,0
20250226,133000,698298320,6670,6680,6680,6670,888
20250226,132900,692371200,6710,6710,6710,6710,2
20250226,132800,692357780,6710,6710,6710,6710,0
20250226,132700,692357780,6710,6710,6710,6710,0
20250226,132600,692357780,6710,6710,6710,6710,4
20250226,132500,692330940,6710,6710,6710,6710,1
20250226,132400,692324230,6680,6680,6680,6680,14
20250226,132300,692230710,6720,6720,6720,6720,0
20250226,132200,692230710,6720,6720,6720,6720,0
20250226,132100,692230710,6720,6720,6720,6720,0
20250226,132000,692230710,6720,6720,6720,6720,0
20250226,131900,692230710,6720,6690,6720,6690,10
20250226,131800,692163780,6720,6720,6720,6720,1
20250226,131700,692157060,6720,6720,6720,6720,0
20250226,131600,692157060,6720,6720,6720,6720,0
20250226,131500,692157060,6720,6720,6720,6720,0
20250226,131400,692157060,6720,6720,6720,6720,1
20250226,131300,692150340,6670,6690,6690,6670,1400
20250226,131200,682803000,6690,6690,6690,6690,100
20250226,131100,682134000,6700,6700,6700,6700,0
20250226,131000,682134000,6700,6700,6700,6700,479
20250226,130900,678924700,6720,6720,6720,6720,0
20250226,130800,678924700,6720,6720,6720,6720,1
20250226,130700,678917980,6720,6720,6720,6720,0
20250226,130600,678917980,6720,6730,6730,6720,35
20250226,130500,678682720,6730,6730,6730,6730,22
20250226,130400,678534660,6720,6720,6720,6720,700
20250226,130300,673830660,6720,6720,6720,6720,0
20250226,130200,673830660,6720,6720,6720,6720,2
20250226,130100,673817220,6700,6700,6700,6700,30
20250226,130000,673616220,6700,6700,6700,6700,0
20250226,125900,673616220,6700,6700,6700,6700,2
20250226,125800,673602820,6700,6700,6700,6700,0
20250226,125700,673602820,6700,6700,6700,6700,23
20250226,125600,673448720,6710,6720,6720,6710,30
20250226,125500,673247130,6730,6730,6730,6730,0
20250226,125400,673247130,6730,6730,6730,6730,1
20250226,125300,673240400,6730,6730,6730,6730,0
20250226,125200,673240400,6730,6730,6730,6730,10
20250226,125100,673173100,6730,6730,6730,6730,200
20250226,125000,671827100,6730,6690,6730,6680,3789
20250226,124900,646444600,6720,6720,6720,6720,40
20250226,124800,646175800,6720,6720,6720,6720,0
20250226,124700,646175800,6720,6690,6720,6690,160
20250226,124600,645105100,6690,6690,6690,6690,0
20250226,124500,645105100,6690,6690,6690,6690,1
20250226,124400,645098410,6720,6720,6720,6720,0
20250226,124300,645098410,6720,6720,6720,6720,0
20250226,124200,645098410,6720,6720,6720,6720,9
20250226,124100,645037930,6720,6720,6720,6720,0
20250226,124000,645037930,6720,6720,6720,6720,0
20250226,123900,645037930,6720,6720,6720,6720,0
20250226,123800,645037930,6720,6720,6720,6720,2
20250226,123700,645024490,6720,6720,6720,6720,0
20250226,123600,645024490,6720,6720,6720,6720,1
20250226,123500,645017770,6720,6720,6720,6720,0
20250226,123400,645017770,6720,6720,6720,6720,42
20250226,123300,644735530,6720,6720,6720,6720,1
20250226,123200,644728810,6720,6720,6720,6720,0
20250226,123100,644728810,6720,6720,6720,6720,15
20250226,123000,644628010,6690,6720,6720,6690,274
20250226,122900,642790650,6710,6710,6710,6710,0
20250226,122800,642790650,6710,6710,6710,6710,0
20250226,122700,642790650,6710,6700,6710,6700,681
20250226,122600,638227550,6700,6700,6700,6700,0
20250226,122500,638227550,6700,6700,6700,6700,1
20250226,122400,638220850,6700,6700,6700,6700,2
20250226,122300,638207450,6690,6680,6690,6680,346
20250226,122200,635892980,6690,6690,6690,6690,27
20250226,122100,635712350,6690,6680,6690,6680,5
20250226,122000,635678920,6690,6670,6690,6670,36
20250226,121900,635438610,6670,6670,6670,6670,0
20250226,121800,635438610,6670,6670,6670,6670,272
20250226,121700,633624370,6670,6690,6690,6670,151
20250226,121600,632614200,6690,6680,6690,6680,105
20250226,121500,631912280,6670,6670,6670,6670,0
20250226,121400,631912280,6670,6670,6670,6670,0
20250226,121300,631912280,6670,6670,6670,6670,0
20250226,121200,631912280,6670,6670,6670,6670,0
20250226,121100,631912280,6670,6670,6670,6670,0
20250226,121000,631912280,6670,6670,6670,6670,0
20250226,120900,631912280,6670,6670,6670,6670,85
20250226,120800,631345330,6670,6670,6670,6670,0
20250226,120700,631345330,6670,6670,6670,6670,11
20250226,120600,631271960,6670,6670,6670,6670,0
20250226,120500,631271960,6670,6670,6670,6670,19
20250226,120400,631145230,6680,6680,6680,6680,20
20250226,120300,631011630,6680,6680,6680,6680,38
20250226,120200,630757790,6680,6680,6680,6680,31
20250226,120100,630550710,6670,6670,6670,6670,405
20250226,120000,627849360,6670,6670,6670,6670,300
20250226,115900,625848360,6670,6670,6670,6670,200
20250226,115800,624514360,6670,6670,6670,6670,77
20250226,115700,624000770,6680,6680,6680,6680,0
20250226,115600,624000770,6680,6680,6680,6680,0
20250226,115500,624000770,6680,6670,6680,6670,110
20250226,115400,623266970,6670,6670,6670,6670,0
20250226,115300,623266970,6670,6670,6670,6670,215
20250226,115200,621832920,6660,6660,6660,6660,0
20250226,115100,621832920,6660,6660,6660,6660,0
20250226,115000,621832920,6660,6660,6660,6660,0
20250226,114900,621832920,6660,6660,6660,6660,1
20250226,114800,621826260,6680,6680,6680,6680,0
20250226,114700,621826260,6680,6680,6680,6680,14
20250226,114600,621732740,6670,6670,6670,6670,0
20250226,114500,621732740,6670,6670,6670,6670,0
20250226,114400,621732740,6670,6670,6670,6670,32
20250226,114300,621519300,6670,6670,6670,6670,0
20250226,114200,621519300,6670,6670,6670,6670,8
20250226,114100,621465940,6660,6660,6660,6660,260
20250226,114000,619734340,6660,6660,6660,6660,3
20250226,113900,619714360,6660,6660,6660,6660,1
20250226,113800,619707700,6660,6670,6670,6660,300
20250226,113700,617707700,6670,6660,6670,6660,1738
20250226,113600,606118240,6650,6650,6650,6650,10
20250226,113500,606051740,6650,6660,6660,6650,441
20250226,113400,603118090,6660,6660,6660,6660,0
20250226,113300,603118090,6660,6660,6660,6660,1
20250226,113200,603111430,6660,6660,6660,6660,103
20250226,113100,602425450,6670,6670,6670,6670,0
20250226,113000,602425450,6670,6670,6670,6670,0
20250226,112900,602425450,6670,6670,6670,6670,0
20250226,112800,602425450,6670,6670,6670,6670,0
20250226,112700,602425450,6670,6670,6670,6670,0
20250226,112600,602425450,6670,6670,6670,6670,0
20250226,112500,602425450,6670,6670,6670,6670,6
20250226,112400,602385430,6670,6640,6670,6620,573
20250226,112300,598584600,6670,6670,6670,6670,2
20250226,112200,598571260,6680,6680,6680,6680,0
20250226,112100,598571260,6680,6640,6680,6630,3414
20250226,112000,575923660,6650,6670,6670,6650,3080
20250226,111900,555440460,6680,6680,6680,6680,10
20250226,111800,555373660,6670,6670,6670,6670,100
20250226,111700,554706660,6680,6680,6680,6680,2
20250226,111600,554693300,6680,6680,6680,6680,100
20250226,111500,554025300,6680,6680,6680,6680,21
20250226,111400,553885020,6680,6680,6680,6680,1
20250226,111300,553878340,6630,6630,6630,6630,0
20250226,111200,553878340,6630,6650,6650,6630,200
20250226,111100,552550200,6640,6640,6640,6640,0
20250226,111000,552550200,6640,6650,6650,6640,1300
20250226,110900,543908200,6680,6680,6680,6680,13
20250226,110800,543821360,6680,6690,6690,6680,8
20250226,110700,543767880,6690,6690,6690,6690,20
20250226,110600,543634080,6690,6690,6690,6690,0
20250226,110500,543634080,6690,6680,6690,6680,67
20250226,110400,543186510,6680,6680,6680,6680,51
20250226,110300,542845830,6650,6650,6650,6650,6
20250226,110200,542805930,6650,6650,6650,6650,18
20250226,110100,542686230,6680,6680,6680,6680,0
20250226,110000,542686230,6680,6680,6680,6680,75
20250226,105900,542185230,6690,6690,6690,6650,122
20250226,105800,541373850,6640,6670,6690,6640,5111
20250226,105700,507403660,6690,6690,6690,6690,1
20250226,105600,507396970,6660,6660,6660,6660,1600
20250226,105500,496740970,6660,6660,6660,6660,203
20250226,105400,495388990,6660,6680,6680,6660,58
20250226,105300,495001590,6680,6680,6680,6680,21
20250226,105200,494861310,6680,6680,6680,6680,185
20250226,105100,493625510,6690,6690,6690,6690,2
20250226,105000,493612130,6690,6650,6690,6650,28
20250226,104900,493425530,6690,6690,6690,6690,0
20250226,104800,493425530,6690,6690,6690,6640,664
20250226,104700,489009180,6660,6650,6660,6650,71
20250226,104600,488536820,6650,6650,6650,6650,0
20250226,104500,488536820,6650,6650,6650,6650,0
20250226,104400,488536820,6650,6650,6650,6650,0
20250226,104300,488536820,6650,6650,6650,6650,600
20250226,104200,484546820,6650,6650,6650,6650,200
20250226,104100,483216820,6650,6650,6650,6650,1600
20250226,104000,472576820,6650,6650,6650,6650,902
20250226,103900,466578520,6650,6670,6670,6650,2978
20250226,103800,446765900,6700,6690,6700,6670,201
20250226,103700,445423020,6700,6700,6700,6700,0
20250226,103600,445423020,6700,6700,6700,6700,1
20250226,103500,445416320,6670,6710,6710,6670,160
20250226,103400,444348600,6710,6700,6710,6700,142
20250226,103300,443397170,6660,6700,6700,6660,1900
20250226,103200,430728320,6690,6690,6690,6690,0
20250226,103100,430728320,6690,6700,6700,6690,411
20250226,103000,427978090,6690,6690,6690,6690,0
20250226,102900,427978090,6690,6700,6700,6690,349
20250226,102800,425639860,6700,6700,6700,6700,1005
20250226,102700,418906360,6700,6690,6700,6690,140
20250226,102600,417968460,6690,6690,6690,6690,25
20250226,102500,417801210,6690,6690,6690,6690,1
20250226,102400,417794520,6670,6670,6670,6670,103
20250226,102300,417107510,6660,6660,6660,6660,1
20250226,102200,417100850,6650,6650,6650,6650,0
20250226,102100,417100850,6650,6650,6650,6650,108
20250226,102000,416382650,6650,6690,6690,6650,1890
20250226,101900,403788350,6700,6700,6700,6700,490
20250226,101800,400505350,6710,6700,6710,6700,11
20250226,101700,400431560,6700,6700,6700,6700,0
20250226,101600,400431560,6700,6700,6700,6700,51
20250226,101500,400089860,6710,6700,6710,6700,294
20250226,101400,398117860,6700,6700,6700,6700,112
20250226,101300,397367460,6690,6690,6690,6690,0
20250226,101200,397367460,6690,6690,6690,6690,21
20250226,101100,397226970,6690,6690,6690,6690,0
20250226,101000,397226970,6690,6690,6690,6690,193
20250226,100900,395935800,6690,6690,6690,6690,0
20250226,100800,395935800,6690,6690,6690,6690,1
20250226,100700,395929110,6650,6650,6650,6650,0
20250226,100600,395929110,6650,6670,6670,6650,346
20250226,100500,393625290,6670,6670,6670,6670,499
20250226,100400,390296960,6690,6660,6690,6650,1640
20250226,100300,379383360,6650,6650,6650,6650,0
20250226,100200,379383360,6650,6650,6690,6650,3022
20250226,100100,359286260,6660,6670,6690,6660,2374
20250226,100000,343471660,6670,6670,6670,6670,15
20250226,095900,343371610,6660,6670,6670,6660,3100
20250226,095800,322719810,6670,6680,6680,6660,2201
20250226,095700,308037050,6680,6710,6710,6680,1788
20250226,095600,296077900,6710,6710,6710,6710,0
20250226,095500,296077900,6710,6710,6710,6710,206
20250226,095400,294695640,6730,6730,6730,6730,0
20250226,095300,294695640,6730,6730,6730,6730,0
20250226,095200,294695640,6730,6720,6730,6720,12
20250226,095100,294614980,6730,6700,6730,6700,731
20250226,095000,289712940,6700,6680,6700,6680,11
20250226,094900,289639260,6700,6670,6700,6670,110
20250226,094800,288903960,6670,6670,6670,6670,130
20250226,094700,288036860,6670,6730,6730,6670,2211
20250226,094600,273288830,6730,6730,6730,6730,98
20250226,094500,272629290,6680,6730,6740,6680,1522
20250226,094400,262451110,6740,6740,6740,6740,0
20250226,094300,262451110,6740,6740,6740,6740,0
20250226,094200,262451110,6740,6740,6740,6740,3
20250226,094100,262430890,6680,6690,6690,6680,1517
20250226,094000,252292560,6740,6700,6740,6690,2678
20250226,093900,234374000,6740,6700,6740,6680,1201
20250226,093800,226346410,6750,6720,6750,6690,6367
20250226,093700,183635370,6720,6750,6750,6720,400
20250226,093600,180944320,6750,6730,6750,6720,233
20250226,093500,179378380,6730,6730,6730,6730,0
20250226,093400,179378380,6730,6720,6730,6720,691
20250226,093300,174729180,6730,6730,6730,6730,186
20250226,093200,173477400,6720,6720,6720,6720,5
20250226,093100,173443800,6720,6750,6750,6720,24
20250226,093000,173282430,6750,6750,6750,6750,1
20250226,092900,173275680,6720,6720,6750,6710,848
20250226,092800,167583120,6720,6720,6720,6720,54
20250226,092700,167220240,6770,6770,6770,6770,10
20250226,092600,167152540,6770,6770,6770,6720,210
20250226,092500,165735840,6720,6770,6770,6720,87
20250226,092400,165150200,6770,6750,6770,6720,362
20250226,092300,162710230,6750,6760,6760,6750,50
20250226,092200,162372540,6770,6770,6770,6770,197
20250226,092100,161038850,6780,6760,6800,6760,290
20250226,092000,159073980,6770,6770,6770,6770,179
20250226,091900,157862150,6770,6770,6770,6760,182
20250226,091800,156631490,6770,6760,6770,6700,2222
20250226,091700,141678290,6770,6770,6770,6770,7
20250226,091600,141630900,6740,6740,6740,6740,361
20250226,091500,139197760,6740,6740,6770,6740,761
20250226,091400,134058870,6750,6740,6770,6740,40
20250226,091300,133788770,6770,6770,6770,6750,641
20250226,091200,129460220,6740,6740,6770,6740,120
20250226,091100,128650760,6740,6770,6770,6740,2386
20250226,091000,112528140,6770,6780,6800,6760,1248
20250226,090900,104069540,6780,6760,6780,6760,249
20250226,090800,102386280,6760,6770,6780,6760,1308
20250226,090700,93534610,6770,6790,6790,6770,2623
20250226,090600,75764660,6800,6820,6820,6800,457
20250226,090500,72650020,6820,6790,6820,6790,1151
20250226,090400,64826680,6790,6760,6800,6760,1301
20250226,090300,56026520,6760,6770,6770,6760,30
20250226,090200,55823610,6830,6840,6840,6780,1334
20250226,090100,46772830,6840,6870,6870,6790,1379
20250226,090000,37378180,6850,6880,6880,6810,5453