KissMeData/136490/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,202700,153536070,5920,5920,5920,5920,998
20250226,202600,153536070,5920,5920,5920,5920,0
20250226,202500,153536070,5920,5920,5920,5920,0
20250226,202400,153536070,5920,5920,5920,5920,0
20250226,202300,153536070,5920,5920,5920,5920,0
20250226,202200,153536070,5920,5920,5920,5920,0
20250226,202100,153536070,5920,5920,5920,5920,0
20250226,202000,153536070,5920,5920,5920,5920,0
20250226,201900,153536070,5920,5920,5920,5920,0
20250226,201800,153536070,5920,5920,5920,5920,0
20250226,201700,153536070,5920,5920,5920,5920,0
20250226,201600,153536070,5920,5920,5920,5920,0
20250226,201500,153536070,5920,5920,5920,5920,0
20250226,201400,153536070,5920,5920,5920,5920,0
20250226,201300,153536070,5920,5920,5920,5920,0
20250226,201200,153536070,5920,5920,5920,5920,0
20250226,201100,153536070,5920,5920,5920,5920,0
20250226,201000,153536070,5920,5920,5920,5920,0
20250226,200900,153536070,5920,5920,5920,5920,0
20250226,200800,153536070,5920,5920,5920,5920,0
20250226,200700,153536070,5920,5920,5920,5920,0
20250226,200600,153536070,5920,5920,5920,5920,0
20250226,200500,153536070,5920,5920,5920,5920,0
20250226,200400,153536070,5920,5920,5920,5920,0
20250226,200300,153536070,5920,5920,5920,5920,0
20250226,200200,153536070,5920,5920,5920,5920,0
20250226,200100,153536070,5920,5920,5920,5920,0
20250226,200000,153536070,5920,5920,5920,5920,0
20250226,195900,153536070,5920,5920,5920,5920,0
20250226,195800,153536070,5920,5920,5920,5920,0
20250226,195700,153536070,5920,5920,5920,5920,998
20250226,195600,153536070,5920,5920,5920,5920,0
20250226,195500,153536070,5920,5920,5920,5920,0
20250226,195400,153536070,5920,5920,5920,5920,0
20250226,195300,153536070,5920,5920,5920,5920,0
20250226,195200,153536070,5920,5920,5920,5920,0
20250226,195100,153536070,5920,5920,5920,5920,0
20250226,195000,153536070,5920,5920,5920,5920,0
20250226,194900,153536070,5920,5920,5920,5920,0
20250226,194800,153536070,5920,5920,5920,5920,0
20250226,194700,153536070,5920,5920,5920,5920,0
20250226,194600,153536070,5920,5920,5920,5920,0
20250226,194500,153536070,5920,5920,5920,5920,0
20250226,194400,153536070,5920,5920,5920,5920,0
20250226,194300,153536070,5920,5920,5920,5920,0
20250226,194200,153536070,5920,5920,5920,5920,0
20250226,194100,153536070,5920,5920,5920,5920,0
20250226,194000,153536070,5920,5920,5920,5920,0
20250226,193900,153536070,5920,5920,5920,5920,0
20250226,193800,153536070,5920,5920,5920,5920,0
20250226,193700,153536070,5920,5920,5920,5920,0
20250226,193600,153536070,5920,5920,5920,5920,0
20250226,193500,153536070,5920,5920,5920,5920,0
20250226,193400,153536070,5920,5920,5920,5920,0
20250226,193300,153536070,5920,5920,5920,5920,0
20250226,193200,153536070,5920,5920,5920,5920,0
20250226,193100,153536070,5920,5920,5920,5920,0
20250226,193000,153536070,5920,5920,5920,5920,0
20250226,192900,153536070,5920,5920,5920,5920,0
20250226,192800,153536070,5920,5920,5920,5920,0
20250226,192700,153536070,5920,5920,5920,5920,998
20250226,192600,153536070,5920,5920,5920,5920,0
20250226,192500,153536070,5920,5920,5920,5920,0
20250226,192400,153536070,5920,5920,5920,5920,0
20250226,192300,153536070,5920,5920,5920,5920,0
20250226,192200,153536070,5920,5920,5920,5920,0
20250226,192100,153536070,5920,5920,5920,5920,0
20250226,192000,153536070,5920,5920,5920,5920,0
20250226,191900,153536070,5920,5920,5920,5920,0
20250226,191800,153536070,5920,5920,5920,5920,0
20250226,191700,153536070,5920,5920,5920,5920,0
20250226,191600,153536070,5920,5920,5920,5920,0
20250226,191500,153536070,5920,5920,5920,5920,0
20250226,191400,153536070,5920,5920,5920,5920,0
20250226,191300,153536070,5920,5920,5920,5920,0
20250226,191200,153536070,5920,5920,5920,5920,0
20250226,191100,153536070,5920,5920,5920,5920,0
20250226,191000,153536070,5920,5920,5920,5920,0
20250226,190900,153536070,5920,5920,5920,5920,0
20250226,190800,153536070,5920,5920,5920,5920,0
20250226,190700,153536070,5920,5920,5920,5920,0
20250226,190600,153536070,5920,5920,5920,5920,0
20250226,190500,153536070,5920,5920,5920,5920,0
20250226,190400,153536070,5920,5920,5920,5920,0
20250226,190300,153536070,5920,5920,5920,5920,0
20250226,190200,153536070,5920,5920,5920,5920,0
20250226,190100,153536070,5920,5920,5920,5920,0
20250226,190000,153536070,5920,5920,5920,5920,0
20250226,185900,153536070,5920,5920,5920,5920,0
20250226,185800,153536070,5920,5920,5920,5920,0
20250226,185700,153536070,5920,5920,5920,5920,998
20250226,185600,153536070,5920,5920,5920,5920,0
20250226,185500,153536070,5920,5920,5920,5920,0
20250226,185400,153536070,5920,5920,5920,5920,0
20250226,185300,153536070,5920,5920,5920,5920,0
20250226,185200,153536070,5920,5920,5920,5920,0
20250226,185100,153536070,5920,5920,5920,5920,0
20250226,185000,153536070,5920,5920,5920,5920,0
20250226,184900,153536070,5920,5920,5920,5920,0
20250226,184800,153536070,5920,5920,5920,5920,0
20250226,184700,153536070,5920,5920,5920,5920,0
20250226,184600,153536070,5920,5920,5920,5920,0
20250226,184500,153536070,5920,5920,5920,5920,0
20250226,184400,153536070,5920,5920,5920,5920,0
20250226,184300,153536070,5920,5920,5920,5920,0
20250226,184200,153536070,5920,5920,5920,5920,0
20250226,184100,153536070,5920,5920,5920,5920,0
20250226,184000,153536070,5920,5920,5920,5920,0
20250226,183900,153536070,5920,5920,5920,5920,0
20250226,183800,153536070,5920,5920,5920,5920,0
20250226,183700,153536070,5920,5920,5920,5920,0
20250226,183600,153536070,5920,5920,5920,5920,0
20250226,183500,153536070,5920,5920,5920,5920,0
20250226,183400,153536070,5920,5920,5920,5920,0
20250226,183300,153536070,5920,5920,5920,5920,0
20250226,183200,153536070,5920,5920,5920,5920,0
20250226,183100,153536070,5920,5920,5920,5920,0
20250226,183000,153536070,5920,5920,5920,5920,0
20250226,182900,153536070,5920,5920,5920,5920,0
20250226,182800,153536070,5920,5920,5920,5920,0
20250226,182700,153536070,5920,5920,5920,5920,998
20250226,182600,153536070,5920,5920,5920,5920,0
20250226,182500,153536070,5920,5920,5920,5920,0
20250226,182400,153536070,5920,5920,5920,5920,0
20250226,182300,153536070,5920,5920,5920,5920,0
20250226,182200,153536070,5920,5920,5920,5920,0
20250226,182100,153536070,5920,5920,5920,5920,0
20250226,182000,153536070,5920,5920,5920,5920,0
20250226,181900,153536070,5920,5920,5920,5920,0
20250226,181800,153536070,5920,5920,5920,5920,0
20250226,181700,153536070,5920,5920,5920,5920,0
20250226,181600,153536070,5920,5920,5920,5920,0
20250226,181500,153536070,5920,5920,5920,5920,0
20250226,181400,153536070,5920,5920,5920,5920,0
20250226,181300,153536070,5920,5920,5920,5920,0
20250226,181200,153536070,5920,5920,5920,5920,0
20250226,181100,153536070,5920,5920,5920,5920,0
20250226,181000,153536070,5920,5920,5920,5920,0
20250226,180900,153536070,5920,5920,5920,5920,0
20250226,180800,153536070,5920,5920,5920,5920,0
20250226,180700,153536070,5920,5920,5920,5920,0
20250226,180600,153536070,5920,5920,5920,5920,0
20250226,180500,153536070,5920,5920,5920,5920,0
20250226,180400,153536070,5920,5920,5920,5920,0
20250226,180300,153536070,5920,5920,5920,5920,0
20250226,180200,153536070,5920,5920,5920,5920,0
20250226,180100,153536070,5920,5920,5920,5920,0
20250226,180000,153536070,5920,5920,5920,5920,0
20250226,175900,153536070,5920,5920,5920,5920,0
20250226,175800,153536070,5920,5920,5920,5920,0
20250226,175700,153536070,5920,5920,5920,5920,998
20250226,175600,153536070,5920,5920,5920,5920,0
20250226,175500,153536070,5920,5920,5920,5920,0
20250226,175400,153536070,5920,5920,5920,5920,0
20250226,175300,153536070,5920,5920,5920,5920,0
20250226,175200,153536070,5920,5920,5920,5920,0
20250226,175100,153536070,5920,5920,5920,5920,0
20250226,175000,153536070,5920,5920,5920,5920,0
20250226,174900,153536070,5920,5920,5920,5920,0
20250226,174800,153536070,5920,5920,5920,5920,0
20250226,174700,153536070,5920,5920,5920,5920,0
20250226,174600,153536070,5920,5920,5920,5920,0
20250226,174500,153536070,5920,5920,5920,5920,0
20250226,174400,153536070,5920,5920,5920,5920,0
20250226,174300,153536070,5920,5920,5920,5920,0
20250226,174200,153536070,5920,5920,5920,5920,0
20250226,174100,153536070,5920,5920,5920,5920,0
20250226,174000,153536070,5920,5920,5920,5920,0
20250226,173900,153536070,5920,5920,5920,5920,0
20250226,173800,153536070,5920,5920,5920,5920,0
20250226,173700,153536070,5920,5920,5920,5920,0
20250226,173600,153536070,5920,5920,5920,5920,0
20250226,173500,153536070,5920,5920,5920,5920,0
20250226,173400,153536070,5920,5920,5920,5920,0
20250226,173300,153536070,5920,5920,5920,5920,0
20250226,173200,153536070,5920,5920,5920,5920,0
20250226,173100,153536070,5920,5920,5920,5920,0
20250226,173000,153536070,5920,5920,5920,5920,0
20250226,172900,153536070,5920,5920,5920,5920,0
20250226,172800,153536070,5920,5920,5920,5920,0
20250226,172700,153536070,5920,5920,5920,5920,998
20250226,172600,153536070,5920,5920,5920,5920,0
20250226,172500,153536070,5920,5920,5920,5920,0
20250226,172400,153536070,5920,5920,5920,5920,0
20250226,172300,153536070,5920,5920,5920,5920,0
20250226,172200,153536070,5920,5920,5920,5920,0
20250226,172100,153536070,5920,5920,5920,5920,0
20250226,172000,153536070,5920,5920,5920,5920,0
20250226,171900,153536070,5920,5920,5920,5920,0
20250226,171800,153536070,5920,5920,5920,5920,0
20250226,171700,153536070,5920,5920,5920,5920,0
20250226,171600,153536070,5920,5920,5920,5920,0
20250226,171500,153536070,5920,5920,5920,5920,0
20250226,171400,153536070,5920,5920,5920,5920,0
20250226,171300,153536070,5920,5920,5920,5920,0
20250226,171200,153536070,5920,5920,5920,5920,0
20250226,171100,153536070,5920,5920,5920,5920,0
20250226,171000,153536070,5920,5920,5920,5920,0
20250226,170900,153536070,5920,5920,5920,5920,0
20250226,170800,153536070,5920,5920,5920,5920,0
20250226,170700,153536070,5920,5920,5920,5920,0
20250226,170600,153536070,5920,5920,5920,5920,0
20250226,170500,153536070,5920,5920,5920,5920,0
20250226,170400,153536070,5920,5920,5920,5920,0
20250226,170300,153536070,5920,5920,5920,5920,0
20250226,170200,153536070,5920,5920,5920,5920,0
20250226,170100,153536070,5920,5920,5920,5920,0
20250226,170000,153536070,5920,5920,5920,5920,0
20250226,165900,153536070,5920,5920,5920,5920,0
20250226,165800,153536070,5920,5920,5920,5920,0
20250226,165700,153536070,5920,5920,5920,5920,998
20250226,165600,153536070,5920,5920,5920,5920,0
20250226,165500,153536070,5920,5920,5920,5920,0
20250226,165400,153536070,5920,5920,5920,5920,0
20250226,165300,153536070,5920,5920,5920,5920,0
20250226,165200,153536070,5920,5920,5920,5920,0
20250226,165100,153536070,5920,5920,5920,5920,0
20250226,165000,153536070,5920,5920,5920,5920,0
20250226,164900,153536070,5920,5920,5920,5920,0
20250226,164800,153536070,5920,5920,5920,5920,0
20250226,164700,153536070,5920,5920,5920,5920,0
20250226,164600,153536070,5920,5920,5920,5920,0
20250226,164500,153536070,5920,5920,5920,5920,0
20250226,164400,153536070,5920,5920,5920,5920,0
20250226,164300,153536070,5920,5920,5920,5920,0
20250226,164200,153536070,5920,5920,5920,5920,0
20250226,164100,153536070,5920,5920,5920,5920,0
20250226,164000,153536070,5920,5920,5920,5920,0
20250226,163900,153536070,5920,5920,5920,5920,0
20250226,163800,153536070,5920,5920,5920,5920,0
20250226,163700,153536070,5920,5920,5920,5920,0
20250226,163600,153536070,5920,5920,5920,5920,0
20250226,163500,153536070,5920,5920,5920,5920,0
20250226,163400,153536070,5920,5920,5920,5920,0
20250226,163300,153536070,5920,5920,5920,5920,0
20250226,163200,153536070,5920,5920,5920,5920,0
20250226,163100,153536070,5920,5920,5920,5920,0
20250226,163000,153536070,5920,5920,5920,5920,0
20250226,162900,153536070,5920,5920,5920,5920,0
20250226,162800,153536070,5920,5920,5920,5920,0
20250226,162700,153536070,5920,5920,5920,5920,998
20250226,162600,153536070,5920,5920,5920,5920,0
20250226,162500,153536070,5920,5920,5920,5920,0
20250226,162400,153536070,5920,5920,5920,5920,0
20250226,162300,153536070,5920,5920,5920,5920,0
20250226,162200,153536070,5920,5920,5920,5920,0
20250226,162100,153536070,5920,5920,5920,5920,0
20250226,162000,153536070,5920,5920,5920,5920,0
20250226,161900,153536070,5920,5920,5920,5920,0
20250226,161800,153536070,5920,5920,5920,5920,0
20250226,161700,153536070,5920,5920,5920,5920,0
20250226,161600,153536070,5920,5920,5920,5920,0
20250226,161500,153536070,5920,5920,5920,5920,0
20250226,161400,153536070,5920,5920,5920,5920,0
20250226,161300,153536070,5920,5920,5920,5920,0
20250226,161200,153536070,5920,5920,5920,5920,0
20250226,161100,153536070,5920,5920,5920,5920,0
20250226,161000,153536070,5920,5920,5920,5920,0
20250226,160900,153536070,5920,5920,5920,5920,0
20250226,160800,153536070,5920,5920,5920,5920,0
20250226,160700,153536070,5920,5920,5920,5920,0
20250226,160600,153536070,5920,5920,5920,5920,0
20250226,160500,153536070,5920,5920,5920,5920,0
20250226,160400,153536070,5920,5920,5920,5920,0
20250226,160300,153536070,5920,5920,5920,5920,0
20250226,160200,153536070,5920,5920,5920,5920,0
20250226,160100,153536070,5920,5920,5920,5920,0
20250226,160000,153536070,5920,5920,5920,5920,0
20250226,155900,153536070,5920,5920,5920,5920,0
20250226,155800,153536070,5920,5920,5920,5920,0
20250226,155700,153536070,5920,5920,5920,5920,998
20250226,155600,153536070,5920,5920,5920,5920,0
20250226,155500,153536070,5920,5920,5920,5920,0
20250226,155400,153536070,5920,5920,5920,5920,0
20250226,155300,153536070,5920,5920,5920,5920,0
20250226,155200,153536070,5920,5920,5920,5920,0
20250226,155100,153536070,5920,5920,5920,5920,0
20250226,155000,153536070,5920,5920,5920,5920,0
20250226,154900,153536070,5920,5920,5920,5920,0
20250226,154800,153536070,5920,5920,5920,5920,0
20250226,154700,153536070,5920,5920,5920,5920,0
20250226,154600,153536070,5920,5920,5920,5920,0
20250226,154500,153536070,5920,5920,5920,5920,0
20250226,154400,153536070,5920,5920,5920,5920,0
20250226,154300,153536070,5920,5920,5920,5920,0
20250226,154200,153536070,5920,5920,5920,5920,0
20250226,154100,153536070,5920,5920,5920,5920,0
20250226,154000,153536070,5920,5920,5920,5920,0
20250226,153900,153536070,5920,5920,5920,5920,0
20250226,153800,153536070,5920,5920,5920,5920,0
20250226,153700,153536070,5920,5920,5920,5920,0
20250226,153600,153536070,5920,5920,5920,5920,0
20250226,153500,153536070,5920,5920,5920,5920,0
20250226,153400,153536070,5920,5920,5920,5920,0
20250226,153300,153536070,5920,5920,5920,5920,0
20250226,153200,153536070,5920,5920,5920,5920,0
20250226,153100,153536070,5920,5920,5920,5920,0
20250226,153000,153536070,5920,5920,5920,5920,998
20250226,152900,147627910,5910,5910,5910,5910,0
20250226,152800,147627910,5910,5910,5910,5910,0
20250226,152700,147627910,5910,5910,5910,5910,0
20250226,152600,147627910,5910,5910,5910,5910,0
20250226,152500,147627910,5910,5910,5910,5910,0
20250226,152400,147627910,5910,5910,5910,5910,0
20250226,152300,147627910,5910,5910,5910,5910,0
20250226,152200,147627910,5910,5910,5910,5910,0
20250226,152100,147627910,5910,5910,5910,5910,0
20250226,152000,147627910,5910,5910,5910,5910,0
20250226,151900,147627910,5910,5910,5910,5910,19
20250226,151800,147515620,5910,5910,5910,5910,0
20250226,151700,147515620,5910,5910,5910,5900,61
20250226,151600,147155180,5920,5920,5920,5920,4
20250226,151500,147131500,5920,5920,5920,5920,3
20250226,151400,147113740,5920,5920,5920,5920,18
20250226,151300,147007180,5920,5920,5920,5920,3
20250226,151200,146989420,5920,5920,5920,5920,4
20250226,151100,146965740,5920,5920,5920,5920,3
20250226,151000,146947980,5920,5920,5920,5920,0
20250226,150900,146947980,5920,5910,5920,5910,17
20250226,150800,146847460,5910,5910,5910,5910,20
20250226,150700,146729260,5910,5910,5910,5910,228
20250226,150600,145381780,5910,5910,5910,5910,0
20250226,150500,145381780,5910,5910,5910,5910,0
20250226,150400,145381780,5910,5910,5910,5910,0
20250226,150300,145381780,5910,5910,5910,5910,0
20250226,150200,145381780,5910,5910,5910,5910,0
20250226,150100,145381780,5910,5910,5910,5910,507
20250226,150000,142385410,5910,5910,5910,5910,0
20250226,145900,142385410,5910,5900,5910,5900,729
20250226,145800,138077070,5900,5890,5900,5890,33
20250226,145700,137882390,5900,5900,5900,5900,0
20250226,145600,137882390,5900,5900,5900,5900,0
20250226,145500,137882390,5900,5900,5900,5900,0
20250226,145400,137882390,5900,5900,5900,5900,150
20250226,145300,136997390,5900,5900,5900,5900,0
20250226,145200,136997390,5900,5900,5900,5900,0
20250226,145100,136997390,5900,5900,5900,5900,169
20250226,145000,136000290,5890,5890,5890,5890,769
20250226,144900,131470880,5900,5900,5900,5900,8
20250226,144800,131423680,5900,5900,5900,5900,0
20250226,144700,131423680,5900,5900,5900,5900,0
20250226,144600,131423680,5900,5910,5910,5900,208
20250226,144500,130196270,5910,5900,5910,5900,8
20250226,144400,130149060,5900,5900,5900,5900,109
20250226,144300,129505960,5900,5890,5900,5890,113
20250226,144200,128839370,5900,5900,5900,5900,15
20250226,144100,128750870,5900,5900,5900,5900,2
20250226,144000,128739070,5900,5900,5900,5900,3
20250226,143900,128721370,5900,5900,5900,5900,0
20250226,143800,128721370,5900,5900,5900,5900,103
20250226,143700,128113670,5890,5890,5890,5890,102
20250226,143600,127512890,5890,5890,5890,5890,2
20250226,143500,127501110,5890,5890,5890,5890,5
20250226,143400,127471660,5890,5890,5890,5890,0
20250226,143300,127471660,5890,5890,5890,5890,2
20250226,143200,127459880,5890,5890,5890,5890,18
20250226,143100,127353860,5890,5890,5890,5890,76
20250226,143000,126906220,5890,5890,5890,5890,0
20250226,142900,126906220,5890,5890,5890,5890,0
20250226,142800,126906220,5890,5890,5890,5890,0
20250226,142700,126906220,5890,5890,5890,5890,6
20250226,142600,126870880,5890,5890,5890,5890,0
20250226,142500,126870880,5890,5890,5890,5890,20
20250226,142400,126753080,5880,5880,5880,5880,0
20250226,142300,126753080,5880,5880,5880,5880,0
20250226,142200,126753080,5880,5880,5880,5880,0
20250226,142100,126753080,5880,5880,5880,5880,0
20250226,142000,126753080,5880,5880,5880,5880,0
20250226,141900,126753080,5880,5880,5880,5880,0
20250226,141800,126753080,5880,5880,5880,5880,0
20250226,141700,126753080,5880,5880,5880,5880,47
20250226,141600,126476720,5890,5890,5890,5890,0
20250226,141500,126476720,5890,5890,5890,5890,0
20250226,141400,126476720,5890,5890,5890,5890,0
20250226,141300,126476720,5890,5890,5890,5890,292
20250226,141200,124756840,5890,5890,5890,5890,12
20250226,141100,124686160,5890,5890,5890,5890,0
20250226,141000,124686160,5890,5890,5890,5890,7
20250226,140900,124644930,5890,5890,5890,5890,0
20250226,140800,124644930,5890,5890,5890,5890,7
20250226,140700,124603700,5890,5890,5890,5890,7
20250226,140600,124562470,5890,5890,5890,5890,5
20250226,140500,124533020,5890,5890,5890,5890,1
20250226,140400,124527130,5890,5890,5890,5890,13
20250226,140300,124450560,5880,5880,5880,5880,0
20250226,140200,124450560,5880,5880,5880,5880,0
20250226,140100,124450560,5880,5880,5880,5880,0
20250226,140000,124450560,5880,5880,5880,5880,0
20250226,135900,124450560,5880,5880,5880,5880,1
20250226,135800,124444680,5880,5880,5880,5880,2
20250226,135700,124432920,5880,5880,5880,5880,1
20250226,135600,124427040,5880,5880,5880,5880,51
20250226,135500,124127160,5890,5890,5890,5890,0
20250226,135400,124127160,5890,5880,5890,5880,311
20250226,135300,122298360,5890,5890,5890,5890,5
20250226,135200,122268910,5890,5890,5890,5890,14
20250226,135100,122186450,5890,5890,5890,5890,5
20250226,135000,122157000,5890,5890,5890,5890,2
20250226,134900,122145220,5890,5890,5890,5890,4
20250226,134800,122121660,5890,5890,5890,5890,1
20250226,134700,122115770,5890,5890,5890,5890,2
20250226,134600,122103990,5890,5890,5890,5890,0
20250226,134500,122103990,5890,5890,5890,5890,2
20250226,134400,122092210,5890,5890,5890,5890,0
20250226,134300,122092210,5890,5890,5890,5890,14
20250226,134200,122009750,5880,5880,5880,5880,0
20250226,134100,122009750,5880,5880,5880,5880,0
20250226,134000,122009750,5880,5880,5880,5880,0
20250226,133900,122009750,5880,5880,5880,5880,1
20250226,133800,122003870,5880,5880,5880,5880,0
20250226,133700,122003870,5880,5880,5880,5880,0
20250226,133600,122003870,5880,5880,5880,5880,0
20250226,133500,122003870,5880,5880,5880,5880,1
20250226,133400,121997990,5870,5870,5870,5870,0
20250226,133300,121997990,5870,5870,5870,5870,0
20250226,133200,121997990,5870,5870,5870,5870,0
20250226,133100,121997990,5870,5870,5870,5870,0
20250226,133000,121997990,5870,5870,5870,5870,0
20250226,132900,121997990,5870,5870,5870,5870,0
20250226,132800,121997990,5870,5870,5870,5870,0
20250226,132700,121997990,5870,5870,5870,5870,0
20250226,132600,121997990,5870,5870,5870,5870,0
20250226,132500,121997990,5870,5870,5870,5870,0
20250226,132400,121997990,5870,5870,5870,5870,0
20250226,132300,121997990,5870,5870,5870,5870,0
20250226,132200,121997990,5870,5870,5870,5870,184
20250226,132100,120917910,5870,5870,5870,5870,10
20250226,132000,120859210,5860,5860,5860,5860,0
20250226,131900,120859210,5860,5860,5860,5860,0
20250226,131800,120859210,5860,5860,5860,5860,0
20250226,131700,120859210,5860,5860,5860,5860,0
20250226,131600,120859210,5860,5860,5860,5860,0
20250226,131500,120859210,5860,5860,5860,5860,0
20250226,131400,120859210,5860,5860,5860,5860,0
20250226,131300,120859210,5860,5860,5860,5860,0
20250226,131200,120859210,5860,5860,5860,5860,0
20250226,131100,120859210,5860,5860,5860,5860,0
20250226,131000,120859210,5860,5860,5860,5860,10
20250226,130900,120800610,5870,5870,5870,5870,0
20250226,130800,120800610,5870,5870,5870,5870,0
20250226,130700,120800610,5870,5870,5870,5870,0
20250226,130600,120800610,5870,5870,5870,5870,0
20250226,130500,120800610,5870,5870,5870,5870,196
20250226,130400,119650090,5870,5870,5870,5870,0
20250226,130300,119650090,5870,5880,5880,5870,244
20250226,130200,118217790,5880,5880,5880,5880,26
20250226,130100,118064910,5880,5880,5880,5880,14
20250226,130000,117982590,5880,5880,5880,5880,4
20250226,125900,117959070,5880,5880,5880,5880,0
20250226,125800,117959070,5880,5880,5880,5880,25
20250226,125700,117812070,5880,5880,5880,5880,0
20250226,125600,117812070,5880,5880,5880,5880,0
20250226,125500,117812070,5880,5880,5880,5880,0
20250226,125400,117812070,5880,5880,5880,5880,6
20250226,125300,117776790,5880,5880,5880,5880,0
20250226,125200,117776790,5880,5880,5880,5880,10
20250226,125100,117717990,5880,5880,5880,5880,5
20250226,125000,117688590,5880,5880,5880,5880,0
20250226,124900,117688590,5880,5880,5880,5880,0
20250226,124800,117688590,5880,5880,5880,5880,0
20250226,124700,117688590,5880,5880,5880,5880,94
20250226,124600,117135870,5880,5880,5880,5880,33
20250226,124500,116941830,5880,5880,5880,5880,0
20250226,124400,116941830,5880,5880,5880,5880,3
20250226,124300,116924190,5880,5880,5880,5880,0
20250226,124200,116924190,5880,5880,5880,5880,1
20250226,124100,116918310,5880,5880,5880,5880,307
20250226,124000,115113150,5880,5880,5880,5880,0
20250226,123900,115113150,5880,5880,5880,5880,20
20250226,123800,114995550,5880,5880,5880,5880,0
20250226,123700,114995550,5880,5880,5880,5880,1
20250226,123600,114989670,5880,5880,5880,5880,0
20250226,123500,114989670,5880,5880,5880,5880,0
20250226,123400,114989670,5880,5880,5880,5880,0
20250226,123300,114989670,5880,5880,5880,5880,0
20250226,123200,114989670,5880,5880,5880,5880,0
20250226,123100,114989670,5880,5880,5880,5880,322
20250226,123000,113096310,5870,5870,5870,5870,0
20250226,122900,113096310,5870,5870,5870,5870,0
20250226,122800,113096310,5870,5870,5870,5870,0
20250226,122700,113096310,5870,5870,5870,5870,18
20250226,122600,112990650,5860,5860,5860,5860,0
20250226,122500,112990650,5860,5860,5860,5860,29
20250226,122400,112820710,5860,5860,5860,5860,0
20250226,122300,112820710,5860,5860,5860,5860,0
20250226,122200,112820710,5860,5860,5860,5860,195
20250226,122100,111678010,5870,5870,5870,5870,99
20250226,122000,111096880,5870,5870,5870,5870,0
20250226,121900,111096880,5870,5870,5870,5870,0
20250226,121800,111096880,5870,5870,5870,5870,0
20250226,121700,111096880,5870,5870,5870,5870,0
20250226,121600,111096880,5870,5870,5870,5870,0
20250226,121500,111096880,5870,5870,5870,5870,0
20250226,121400,111096880,5870,5870,5870,5870,0
20250226,121300,111096880,5870,5870,5870,5870,0
20250226,121200,111096880,5870,5870,5870,5870,0
20250226,121100,111096880,5870,5870,5870,5870,81
20250226,121000,110621410,5860,5860,5860,5860,0
20250226,120900,110621410,5860,5860,5860,5860,0
20250226,120800,110621410,5860,5860,5860,5860,0
20250226,120700,110621410,5860,5860,5860,5860,0
20250226,120600,110621410,5860,5860,5860,5860,0
20250226,120500,110621410,5860,5860,5860,5860,0
20250226,120400,110621410,5860,5860,5860,5860,0
20250226,120300,110621410,5860,5860,5860,5860,0
20250226,120200,110621410,5860,5860,5860,5860,0
20250226,120100,110621410,5860,5860,5860,5860,0
20250226,120000,110621410,5860,5860,5860,5860,0
20250226,115900,110621410,5860,5860,5860,5860,0
20250226,115800,110621410,5860,5860,5860,5860,0
20250226,115700,110621410,5860,5880,5880,5860,1655
20250226,115600,100911370,5880,5880,5880,5880,0
20250226,115500,100911370,5880,5890,5890,5880,66
20250226,115400,100523240,5880,5880,5880,5880,0
20250226,115300,100523240,5880,5880,5880,5880,0
20250226,115200,100523240,5880,5880,5880,5880,12
20250226,115100,100452680,5880,5880,5880,5880,1
20250226,115000,100446800,5890,5890,5890,5890,1
20250226,114900,100440910,5880,5880,5880,5880,9
20250226,114800,100387990,5890,5890,5890,5890,70
20250226,114700,99975690,5890,5890,5890,5890,7
20250226,114600,99934460,5890,5890,5890,5890,18
20250226,114500,99828440,5890,5890,5890,5890,49
20250226,114400,99539830,5890,5890,5890,5890,0
20250226,114300,99539830,5890,5890,5890,5890,0
20250226,114200,99539830,5890,5890,5890,5890,103
20250226,114100,98933160,5890,5890,5890,5890,0
20250226,114000,98933160,5890,5890,5890,5890,69
20250226,113900,98526750,5900,5900,5900,5900,0
20250226,113800,98526750,5900,5900,5900,5900,0
20250226,113700,98526750,5900,5900,5900,5900,0
20250226,113600,98526750,5900,5900,5900,5900,508
20250226,113500,95529550,5900,5900,5900,5900,862
20250226,113400,90443750,5890,5890,5890,5890,0
20250226,113300,90443750,5890,5890,5890,5890,0
20250226,113200,90443750,5890,5890,5890,5890,0
20250226,113100,90443750,5890,5890,5890,5890,0
20250226,113000,90443750,5890,5890,5890,5890,0
20250226,112900,90443750,5890,5890,5890,5890,0
20250226,112800,90443750,5890,5890,5890,5890,0
20250226,112700,90443750,5890,5890,5890,5890,0
20250226,112600,90443750,5890,5890,5890,5890,0
20250226,112500,90443750,5890,5890,5890,5890,83
20250226,112400,89954880,5900,5900,5900,5900,0
20250226,112300,89954880,5900,5900,5900,5900,0
20250226,112200,89954880,5900,5900,5900,5900,0
20250226,112100,89954880,5900,5900,5900,5890,60
20250226,112000,89601350,5900,5900,5900,5900,0
20250226,111900,89601350,5900,5900,5900,5900,0
20250226,111800,89601350,5900,5900,5900,5900,2
20250226,111700,89589550,5900,5900,5900,5900,300
20250226,111600,87819550,5900,5900,5900,5900,3
20250226,111500,87801850,5900,5900,5900,5900,0
20250226,111400,87801850,5900,5900,5900,5900,2
20250226,111300,87790050,5900,5900,5900,5900,100
20250226,111200,87200050,5890,5890,5890,5890,0
20250226,111100,87200050,5890,5890,5890,5890,15
20250226,111000,87111700,5900,5890,5900,5890,374
20250226,110900,84908640,5890,5890,5890,5890,765
20250226,110800,80402790,5900,5900,5900,5900,0
20250226,110700,80402790,5900,5900,5900,5900,0
20250226,110600,80402790,5900,5900,5900,5900,1
20250226,110500,80396890,5890,5890,5890,5890,0
20250226,110400,80396890,5890,5890,5890,5890,0
20250226,110300,80396890,5890,5890,5890,5890,0
20250226,110200,80396890,5890,5890,5890,5890,0
20250226,110100,80396890,5890,5890,5890,5890,0
20250226,110000,80396890,5890,5890,5890,5890,0
20250226,105900,80396890,5890,5890,5890,5890,0
20250226,105800,80396890,5890,5890,5890,5890,0
20250226,105700,80396890,5890,5890,5890,5890,19
20250226,105600,80284980,5890,5890,5890,5890,16
20250226,105500,80190740,5880,5880,5880,5880,1
20250226,105400,80184860,5890,5890,5890,5890,83
20250226,105300,79695990,5880,5880,5880,5880,1
20250226,105200,79690110,5890,5890,5890,5890,0
20250226,105100,79690110,5890,5890,5890,5890,0
20250226,105000,79690110,5890,5890,5890,5890,126
20250226,104900,78947970,5880,5880,5880,5880,117
20250226,104800,78260010,5880,5880,5880,5880,0
20250226,104700,78260010,5880,5920,5920,5880,15
20250226,104600,78171770,5910,5910,5910,5910,0
20250226,104500,78171770,5910,5910,5910,5910,700
20250226,104400,74034770,5910,5910,5910,5910,1
20250226,104300,74028860,5900,5900,5900,5900,0
20250226,104200,74028860,5900,5900,5900,5900,1
20250226,104100,74022960,5880,5880,5880,5880,32
20250226,104000,73834800,5880,5880,5880,5880,0
20250226,103900,73834800,5880,5880,5880,5880,0
20250226,103800,73834800,5880,5880,5880,5880,164
20250226,103700,72870480,5880,5880,5880,5880,182
20250226,103600,71800320,5880,5880,5880,5880,0
20250226,103500,71800320,5880,5880,5880,5880,2
20250226,103400,71788560,5900,5910,5910,5900,1028
20250226,103300,65713230,5910,5870,5910,5870,4017
20250226,103200,42030130,5870,5870,5870,5870,0
20250226,103100,42030130,5870,5870,5870,5870,2
20250226,103000,42018390,5870,5870,5870,5870,12
20250226,102900,41947950,5870,5870,5870,5870,10
20250226,102800,41889250,5870,5870,5870,5870,1
20250226,102700,41883380,5860,5860,5860,5860,1
20250226,102600,41877520,5860,5860,5860,5860,0
20250226,102500,41877520,5860,5860,5860,5860,0
20250226,102400,41877520,5860,5860,5860,5860,0
20250226,102300,41877520,5860,5870,5880,5860,423
20250226,102200,39394480,5870,5870,5870,5870,9
20250226,102100,39341650,5880,5880,5880,5880,1
20250226,102000,39335770,5880,5890,5890,5880,20
20250226,101900,39218110,5890,5890,5890,5890,8
20250226,101800,39170990,5890,5890,5890,5890,56
20250226,101700,38841150,5900,5900,5900,5900,0
20250226,101600,38841150,5900,5890,5900,5890,11
20250226,101500,38776260,5890,5870,5890,5870,650
20250226,101400,34947780,5890,5880,5890,5880,370
20250226,101300,32772170,5880,5880,5880,5880,242
20250226,101200,31349210,5880,5880,5880,5880,0
20250226,101100,31349210,5880,5880,5880,5880,77
20250226,101000,30896450,5890,5890,5890,5890,0
20250226,100900,30896450,5890,5890,5890,5890,0
20250226,100800,30896450,5890,5890,5890,5890,0
20250226,100700,30896450,5890,5890,5890,5890,0
20250226,100600,30896450,5890,5890,5890,5890,20
20250226,100500,30778650,5890,5900,5900,5890,97
20250226,100400,30207310,5900,5900,5900,5900,0
20250226,100300,30207310,5900,5900,5900,5900,12
20250226,100200,30136510,5900,5900,5900,5900,0
20250226,100100,30136510,5900,5900,5900,5900,1
20250226,100000,30130610,5890,5890,5890,5890,11
20250226,095900,30065820,5890,5890,5890,5890,0
20250226,095800,30065820,5890,5890,5890,5890,0
20250226,095700,30065820,5890,5890,5890,5890,0
20250226,095600,30065820,5890,5890,5890,5890,30
20250226,095500,29889120,5890,5890,5890,5890,260
20250226,095400,28357720,5890,5890,5890,5890,0
20250226,095300,28357720,5890,5890,5890,5890,0
20250226,095200,28357720,5890,5890,5890,5890,0
20250226,095100,28357720,5890,5890,5890,5890,0
20250226,095000,28357720,5890,5890,5890,5890,0
20250226,094900,28357720,5890,5890,5890,5890,16
20250226,094800,28263480,5890,5890,5890,5890,1
20250226,094700,28257590,5880,5880,5880,5880,0
20250226,094600,28257590,5880,5880,5880,5880,0
20250226,094500,28257590,5880,5880,5880,5880,400
20250226,094400,25905590,5850,5850,5850,5850,0
20250226,094300,25905590,5850,5850,5850,5850,0
20250226,094200,25905590,5850,5850,5850,5850,0
20250226,094100,25905590,5850,5870,5870,5850,1500
20250226,094000,17118290,5870,5870,5870,5870,0
20250226,093900,17118290,5870,5870,5870,5870,2
20250226,093800,17106550,5870,5870,5870,5870,5
20250226,093700,17077200,5870,5870,5870,5870,0
20250226,093600,17077200,5870,5870,5870,5870,0
20250226,093500,17077200,5870,5870,5870,5870,0
20250226,093400,17077200,5870,5870,5870,5870,0
20250226,093300,17077200,5870,5870,5870,5870,349
20250226,093200,15028570,5890,5890,5890,5890,0
20250226,093100,15028570,5890,5890,5890,5890,0
20250226,093000,15028570,5890,5890,5890,5890,102
20250226,092900,14427790,5870,5870,5870,5870,0
20250226,092800,14427790,5870,5890,5890,5870,501
20250226,092700,11483280,5890,5880,5890,5880,4
20250226,092600,11459750,5900,5900,5910,5900,266
20250226,092500,9890340,5880,5880,5880,5880,0
20250226,092400,9890340,5880,5880,5880,5880,0
20250226,092300,9890340,5880,5880,5880,5880,0
20250226,092200,9890340,5880,5880,5880,5880,0
20250226,092100,9890340,5880,5880,5880,5880,0
20250226,092000,9890340,5880,5880,5880,5880,0
20250226,091900,9890340,5880,5880,5880,5880,0
20250226,091800,9890340,5880,5880,5880,5880,0
20250226,091700,9890340,5880,5880,5880,5880,2
20250226,091600,9878580,5880,5880,5880,5880,0
20250226,091500,9878580,5880,5880,5880,5880,0
20250226,091400,9878580,5880,5900,5910,5880,269
20250226,091300,8291400,5900,5900,5900,5900,2
20250226,091200,8279600,5910,5900,5910,5900,803
20250226,091100,3534700,5900,5900,5900,5900,0
20250226,091000,3534700,5900,5900,5900,5900,20
20250226,090900,3416700,5900,5900,5900,5900,10
20250226,090800,3357700,5870,5870,5870,5870,100
20250226,090700,2770700,5860,5860,5860,5860,0
20250226,090600,2770700,5860,5860,5860,5860,0
20250226,090500,2770700,5860,5860,5860,5860,339
20250226,090400,784160,5860,5850,5860,5850,8
20250226,090300,737320,5910,5910,5910,5910,0
20250226,090200,737320,5910,5890,5910,5890,3
20250226,090100,719620,5880,5880,5880,5880,0
20250226,090000,719620,5880,5900,5900,5880,122