KissMeData/138490/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,202800,281714780,5970,5970,5970,5970,123
20250226,202700,281714780,5970,5970,5970,5970,0
20250226,202600,281714780,5970,5970,5970,5970,0
20250226,202500,281714780,5970,5970,5970,5970,0
20250226,202400,281714780,5970,5970,5970,5970,0
20250226,202300,281714780,5970,5970,5970,5970,0
20250226,202200,281714780,5970,5970,5970,5970,0
20250226,202100,281714780,5970,5970,5970,5970,0
20250226,202000,281714780,5970,5970,5970,5970,0
20250226,201900,281714780,5970,5970,5970,5970,0
20250226,201800,281714780,5970,5970,5970,5970,0
20250226,201700,281714780,5970,5970,5970,5970,0
20250226,201600,281714780,5970,5970,5970,5970,0
20250226,201500,281714780,5970,5970,5970,5970,0
20250226,201400,281714780,5970,5970,5970,5970,0
20250226,201300,281714780,5970,5970,5970,5970,0
20250226,201200,281714780,5970,5970,5970,5970,0
20250226,201100,281714780,5970,5970,5970,5970,0
20250226,201000,281714780,5970,5970,5970,5970,0
20250226,200900,281714780,5970,5970,5970,5970,0
20250226,200800,281714780,5970,5970,5970,5970,0
20250226,200700,281714780,5970,5970,5970,5970,0
20250226,200600,281714780,5970,5970,5970,5970,0
20250226,200500,281714780,5970,5970,5970,5970,0
20250226,200400,281714780,5970,5970,5970,5970,0
20250226,200300,281714780,5970,5970,5970,5970,0
20250226,200200,281714780,5970,5970,5970,5970,0
20250226,200100,281714780,5970,5970,5970,5970,0
20250226,200000,281714780,5970,5970,5970,5970,0
20250226,195900,281714780,5970,5970,5970,5970,0
20250226,195800,281714780,5970,5970,5970,5970,123
20250226,195700,281714780,5970,5970,5970,5970,0
20250226,195600,281714780,5970,5970,5970,5970,0
20250226,195500,281714780,5970,5970,5970,5970,0
20250226,195400,281714780,5970,5970,5970,5970,0
20250226,195300,281714780,5970,5970,5970,5970,0
20250226,195200,281714780,5970,5970,5970,5970,0
20250226,195100,281714780,5970,5970,5970,5970,0
20250226,195000,281714780,5970,5970,5970,5970,0
20250226,194900,281714780,5970,5970,5970,5970,0
20250226,194800,281714780,5970,5970,5970,5970,0
20250226,194700,281714780,5970,5970,5970,5970,0
20250226,194600,281714780,5970,5970,5970,5970,0
20250226,194500,281714780,5970,5970,5970,5970,0
20250226,194400,281714780,5970,5970,5970,5970,0
20250226,194300,281714780,5970,5970,5970,5970,0
20250226,194200,281714780,5970,5970,5970,5970,0
20250226,194100,281714780,5970,5970,5970,5970,0
20250226,194000,281714780,5970,5970,5970,5970,0
20250226,193900,281714780,5970,5970,5970,5970,0
20250226,193800,281714780,5970,5970,5970,5970,0
20250226,193700,281714780,5970,5970,5970,5970,0
20250226,193600,281714780,5970,5970,5970,5970,0
20250226,193500,281714780,5970,5970,5970,5970,0
20250226,193400,281714780,5970,5970,5970,5970,0
20250226,193300,281714780,5970,5970,5970,5970,0
20250226,193200,281714780,5970,5970,5970,5970,0
20250226,193100,281714780,5970,5970,5970,5970,0
20250226,193000,281714780,5970,5970,5970,5970,0
20250226,192900,281714780,5970,5970,5970,5970,0
20250226,192800,281714780,5970,5970,5970,5970,123
20250226,192700,281714780,5970,5970,5970,5970,0
20250226,192600,281714780,5970,5970,5970,5970,0
20250226,192500,281714780,5970,5970,5970,5970,0
20250226,192400,281714780,5970,5970,5970,5970,0
20250226,192300,281714780,5970,5970,5970,5970,0
20250226,192200,281714780,5970,5970,5970,5970,0
20250226,192100,281714780,5970,5970,5970,5970,0
20250226,192000,281714780,5970,5970,5970,5970,0
20250226,191900,281714780,5970,5970,5970,5970,0
20250226,191800,281714780,5970,5970,5970,5970,0
20250226,191700,281714780,5970,5970,5970,5970,0
20250226,191600,281714780,5970,5970,5970,5970,0
20250226,191500,281714780,5970,5970,5970,5970,0
20250226,191400,281714780,5970,5970,5970,5970,0
20250226,191300,281714780,5970,5970,5970,5970,0
20250226,191200,281714780,5970,5970,5970,5970,0
20250226,191100,281714780,5970,5970,5970,5970,0
20250226,191000,281714780,5970,5970,5970,5970,0
20250226,190900,281714780,5970,5970,5970,5970,0
20250226,190800,281714780,5970,5970,5970,5970,0
20250226,190700,281714780,5970,5970,5970,5970,0
20250226,190600,281714780,5970,5970,5970,5970,0
20250226,190500,281714780,5970,5970,5970,5970,0
20250226,190400,281714780,5970,5970,5970,5970,0
20250226,190300,281714780,5970,5970,5970,5970,0
20250226,190200,281714780,5970,5970,5970,5970,0
20250226,190100,281714780,5970,5970,5970,5970,0
20250226,190000,281714780,5970,5970,5970,5970,0
20250226,185900,281714780,5970,5970,5970,5970,0
20250226,185800,281714780,5970,5970,5970,5970,123
20250226,185700,281714780,5970,5970,5970,5970,0
20250226,185600,281714780,5970,5970,5970,5970,0
20250226,185500,281714780,5970,5970,5970,5970,0
20250226,185400,281714780,5970,5970,5970,5970,0
20250226,185300,281714780,5970,5970,5970,5970,0
20250226,185200,281714780,5970,5970,5970,5970,0
20250226,185100,281714780,5970,5970,5970,5970,0
20250226,185000,281714780,5970,5970,5970,5970,0
20250226,184900,281714780,5970,5970,5970,5970,0
20250226,184800,281714780,5970,5970,5970,5970,0
20250226,184700,281714780,5970,5970,5970,5970,0
20250226,184600,281714780,5970,5970,5970,5970,0
20250226,184500,281714780,5970,5970,5970,5970,0
20250226,184400,281714780,5970,5970,5970,5970,0
20250226,184300,281714780,5970,5970,5970,5970,0
20250226,184200,281714780,5970,5970,5970,5970,0
20250226,184100,281714780,5970,5970,5970,5970,0
20250226,184000,281714780,5970,5970,5970,5970,0
20250226,183900,281714780,5970,5970,5970,5970,0
20250226,183800,281714780,5970,5970,5970,5970,0
20250226,183700,281714780,5970,5970,5970,5970,0
20250226,183600,281714780,5970,5970,5970,5970,0
20250226,183500,281714780,5970,5970,5970,5970,0
20250226,183400,281714780,5970,5970,5970,5970,0
20250226,183300,281714780,5970,5970,5970,5970,0
20250226,183200,281714780,5970,5970,5970,5970,0
20250226,183100,281714780,5970,5970,5970,5970,0
20250226,183000,281714780,5970,5970,5970,5970,0
20250226,182900,281714780,5970,5970,5970,5970,0
20250226,182800,281714780,5970,5970,5970,5970,123
20250226,182700,281714780,5970,5970,5970,5970,0
20250226,182600,281714780,5970,5970,5970,5970,0
20250226,182500,281714780,5970,5970,5970,5970,0
20250226,182400,281714780,5970,5970,5970,5970,0
20250226,182300,281714780,5970,5970,5970,5970,0
20250226,182200,281714780,5970,5970,5970,5970,0
20250226,182100,281714780,5970,5970,5970,5970,0
20250226,182000,281714780,5970,5970,5970,5970,0
20250226,181900,281714780,5970,5970,5970,5970,0
20250226,181800,281714780,5970,5970,5970,5970,0
20250226,181700,281714780,5970,5970,5970,5970,0
20250226,181600,281714780,5970,5970,5970,5970,0
20250226,181500,281714780,5970,5970,5970,5970,0
20250226,181400,281714780,5970,5970,5970,5970,0
20250226,181300,281714780,5970,5970,5970,5970,0
20250226,181200,281714780,5970,5970,5970,5970,0
20250226,181100,281714780,5970,5970,5970,5970,0
20250226,181000,281714780,5970,5970,5970,5970,0
20250226,180900,281714780,5970,5970,5970,5970,0
20250226,180800,281714780,5970,5970,5970,5970,0
20250226,180700,281714780,5970,5970,5970,5970,0
20250226,180600,281714780,5970,5970,5970,5970,0
20250226,180500,281714780,5970,5970,5970,5970,0
20250226,180400,281714780,5970,5970,5970,5970,0
20250226,180300,281714780,5970,5970,5970,5970,0
20250226,180200,281714780,5970,5970,5970,5970,0
20250226,180100,281714780,5970,5970,5970,5970,0
20250226,180000,281714780,5970,5970,5970,5970,0
20250226,175900,281714780,5970,5970,5970,5970,0
20250226,175800,281714780,5970,5970,5970,5970,123
20250226,175700,281714780,5970,5970,5970,5970,0
20250226,175600,281714780,5970,5970,5970,5970,0
20250226,175500,281714780,5970,5970,5970,5970,0
20250226,175400,281714780,5970,5970,5970,5970,0
20250226,175300,281714780,5970,5970,5970,5970,0
20250226,175200,281714780,5970,5970,5970,5970,0
20250226,175100,281714780,5970,5970,5970,5970,0
20250226,175000,281714780,5970,5970,5970,5970,0
20250226,174900,281714780,5970,5970,5970,5970,0
20250226,174800,281714780,5970,5970,5970,5970,0
20250226,174700,281714780,5970,5970,5970,5970,0
20250226,174600,281714780,5970,5970,5970,5970,0
20250226,174500,281714780,5970,5970,5970,5970,0
20250226,174400,281714780,5970,5970,5970,5970,0
20250226,174300,281714780,5970,5970,5970,5970,0
20250226,174200,281714780,5970,5970,5970,5970,0
20250226,174100,281714780,5970,5970,5970,5970,0
20250226,174000,281714780,5970,5970,5970,5970,0
20250226,173900,281714780,5970,5970,5970,5970,0
20250226,173800,281714780,5970,5970,5970,5970,0
20250226,173700,281714780,5970,5970,5970,5970,0
20250226,173600,281714780,5970,5970,5970,5970,0
20250226,173500,281714780,5970,5970,5970,5970,0
20250226,173400,281714780,5970,5970,5970,5970,0
20250226,173300,281714780,5970,5970,5970,5970,0
20250226,173200,281714780,5970,5970,5970,5970,0
20250226,173100,281714780,5970,5970,5970,5970,0
20250226,173000,281714780,5970,5970,5970,5970,0
20250226,172900,281714780,5970,5970,5970,5970,0
20250226,172800,281714780,5970,5970,5970,5970,123
20250226,172700,281714780,5970,5970,5970,5970,0
20250226,172600,281714780,5970,5970,5970,5970,0
20250226,172500,281714780,5970,5970,5970,5970,0
20250226,172400,281714780,5970,5970,5970,5970,0
20250226,172300,281714780,5970,5970,5970,5970,0
20250226,172200,281714780,5970,5970,5970,5970,0
20250226,172100,281714780,5970,5970,5970,5970,0
20250226,172000,281714780,5970,5970,5970,5970,0
20250226,171900,281714780,5970,5970,5970,5970,0
20250226,171800,281714780,5970,5970,5970,5970,0
20250226,171700,281714780,5970,5970,5970,5970,0
20250226,171600,281714780,5970,5970,5970,5970,0
20250226,171500,281714780,5970,5970,5970,5970,0
20250226,171400,281714780,5970,5970,5970,5970,0
20250226,171300,281714780,5970,5970,5970,5970,0
20250226,171200,281714780,5970,5970,5970,5970,0
20250226,171100,281714780,5970,5970,5970,5970,0
20250226,171000,281714780,5970,5970,5970,5970,0
20250226,170900,281714780,5970,5970,5970,5970,0
20250226,170800,281714780,5970,5970,5970,5970,0
20250226,170700,281714780,5970,5970,5970,5970,0
20250226,170600,281714780,5970,5970,5970,5970,0
20250226,170500,281714780,5970,5970,5970,5970,0
20250226,170400,281714780,5970,5970,5970,5970,0
20250226,170300,281714780,5970,5970,5970,5970,0
20250226,170200,281714780,5970,5970,5970,5970,0
20250226,170100,281714780,5970,5970,5970,5970,0
20250226,170000,281714780,5970,5970,5970,5970,0
20250226,165900,281714780,5970,5970,5970,5970,0
20250226,165800,281714780,5970,5970,5970,5970,123
20250226,165700,281714780,5970,5970,5970,5970,0
20250226,165600,281714780,5970,5970,5970,5970,0
20250226,165500,281714780,5970,5970,5970,5970,0
20250226,165400,281714780,5970,5970,5970,5970,0
20250226,165300,281714780,5970,5970,5970,5970,0
20250226,165200,281714780,5970,5970,5970,5970,0
20250226,165100,281714780,5970,5970,5970,5970,0
20250226,165000,281714780,5970,5970,5970,5970,0
20250226,164900,281714780,5970,5970,5970,5970,0
20250226,164800,281714780,5970,5970,5970,5970,0
20250226,164700,281714780,5970,5970,5970,5970,0
20250226,164600,281714780,5970,5970,5970,5970,0
20250226,164500,281714780,5970,5970,5970,5970,0
20250226,164400,281714780,5970,5970,5970,5970,0
20250226,164300,281714780,5970,5970,5970,5970,0
20250226,164200,281714780,5970,5970,5970,5970,0
20250226,164100,281714780,5970,5970,5970,5970,0
20250226,164000,281714780,5970,5970,5970,5970,0
20250226,163900,281714780,5970,5970,5970,5970,0
20250226,163800,281714780,5970,5970,5970,5970,0
20250226,163700,281714780,5970,5970,5970,5970,0
20250226,163600,281714780,5970,5970,5970,5970,0
20250226,163500,281714780,5970,5970,5970,5970,0
20250226,163400,281714780,5970,5970,5970,5970,0
20250226,163300,281714780,5970,5970,5970,5970,0
20250226,163200,281714780,5970,5970,5970,5970,0
20250226,163100,281714780,5970,5970,5970,5970,0
20250226,163000,281714780,5970,5970,5970,5970,0
20250226,162900,281714780,5970,5970,5970,5970,0
20250226,162800,281714780,5970,5970,5970,5970,123
20250226,162700,281714780,5970,5970,5970,5970,0
20250226,162600,281714780,5970,5970,5970,5970,0
20250226,162500,281714780,5970,5970,5970,5970,0
20250226,162400,281714780,5970,5970,5970,5970,0
20250226,162300,281714780,5970,5970,5970,5970,0
20250226,162200,281714780,5970,5970,5970,5970,0
20250226,162100,281714780,5970,5970,5970,5970,0
20250226,162000,281714780,5970,5970,5970,5970,0
20250226,161900,281714780,5970,5970,5970,5970,0
20250226,161800,281714780,5970,5970,5970,5970,0
20250226,161700,281714780,5970,5970,5970,5970,0
20250226,161600,281714780,5970,5970,5970,5970,0
20250226,161500,281714780,5970,5970,5970,5970,0
20250226,161400,281714780,5970,5970,5970,5970,0
20250226,161300,281714780,5970,5970,5970,5970,0
20250226,161200,281714780,5970,5970,5970,5970,0
20250226,161100,281714780,5970,5970,5970,5970,0
20250226,161000,281714780,5970,5970,5970,5970,0
20250226,160900,281714780,5970,5970,5970,5970,0
20250226,160800,281714780,5970,5970,5970,5970,0
20250226,160700,281714780,5970,5970,5970,5970,0
20250226,160600,281714780,5970,5970,5970,5970,0
20250226,160500,281714780,5970,5970,5970,5970,0
20250226,160400,281714780,5970,5970,5970,5970,0
20250226,160300,281714780,5970,5970,5970,5970,0
20250226,160200,281714780,5970,5970,5970,5970,0
20250226,160100,281714780,5970,5970,5970,5970,0
20250226,160000,281714780,5970,5970,5970,5970,0
20250226,155900,281714780,5970,5970,5970,5970,0
20250226,155800,281714780,5970,5970,5970,5970,123
20250226,155700,281714780,5970,5970,5970,5970,0
20250226,155600,281714780,5970,5970,5970,5970,0
20250226,155500,281714780,5970,5970,5970,5970,0
20250226,155400,281714780,5970,5970,5970,5970,0
20250226,155300,281714780,5970,5970,5970,5970,0
20250226,155200,281714780,5970,5970,5970,5970,0
20250226,155100,281714780,5970,5970,5970,5970,0
20250226,155000,281714780,5970,5970,5970,5970,0
20250226,154900,281714780,5970,5970,5970,5970,0
20250226,154800,281714780,5970,5970,5970,5970,0
20250226,154700,281714780,5970,5970,5970,5970,0
20250226,154600,281714780,5970,5970,5970,5970,0
20250226,154500,281714780,5970,5970,5970,5970,0
20250226,154400,281714780,5970,5970,5970,5970,0
20250226,154300,281714780,5970,5970,5970,5970,0
20250226,154200,281714780,5970,5970,5970,5970,0
20250226,154100,281714780,5970,5970,5970,5970,0
20250226,154000,281714780,5970,5970,5970,5970,0
20250226,153900,281714780,5970,5970,5970,5970,0
20250226,153800,281714780,5970,5970,5970,5970,0
20250226,153700,281714780,5970,5970,5970,5970,0
20250226,153600,281714780,5970,5970,5970,5970,0
20250226,153500,281714780,5970,5970,5970,5970,0
20250226,153400,281714780,5970,5970,5970,5970,0
20250226,153300,281714780,5970,5970,5970,5970,0
20250226,153200,281714780,5970,5970,5970,5970,0
20250226,153100,281714780,5970,5970,5970,5970,0
20250226,153000,281714780,5970,5970,5970,5970,123
20250226,152900,280980470,5980,5980,5980,5980,0
20250226,152800,280980470,5980,5980,5980,5980,0
20250226,152700,280980470,5980,5980,5980,5980,0
20250226,152600,280980470,5980,5980,5980,5980,0
20250226,152500,280980470,5980,5980,5980,5980,0
20250226,152400,280980470,5980,5980,5980,5980,0
20250226,152300,280980470,5980,5980,5980,5980,0
20250226,152200,280980470,5980,5980,5980,5980,0
20250226,152100,280980470,5980,5980,5980,5980,0
20250226,152000,280980470,5980,5980,5980,5980,0
20250226,151900,280980470,5980,5980,5980,5930,70
20250226,151800,280561930,5980,5960,5980,5960,28
20250226,151700,280394510,5980,5940,5980,5910,5066
20250226,151600,250362070,5950,5950,5980,5950,897
20250226,151500,245024860,5950,5960,5960,5950,1111
20250226,151400,238407400,5960,5960,5960,5960,436
20250226,151300,235808840,5980,5980,5980,5980,23
20250226,151200,235671300,5980,5980,5980,5980,0
20250226,151100,235671300,5980,5980,5980,5980,1
20250226,151000,235665320,5980,5980,5980,5980,168
20250226,150900,234660680,5980,5980,5980,5980,0
20250226,150800,234660680,5980,5980,5980,5980,35
20250226,150700,234451380,5980,5980,5980,5980,0
20250226,150600,234451380,5980,5980,5980,5980,0
20250226,150500,234451380,5980,5980,5980,5980,0
20250226,150400,234451380,5980,5980,5980,5940,2053
20250226,150300,222251160,5980,5950,5980,5950,1169
20250226,150200,215275540,5980,5980,5980,5980,0
20250226,150100,215275540,5980,5960,5980,5950,1351
20250226,150000,207227920,5980,5980,5980,5980,0
20250226,145900,207227920,5980,5980,5980,5980,0
20250226,145800,207227920,5980,5980,5980,5980,0
20250226,145700,207227920,5980,5980,5980,5980,0
20250226,145600,207227920,5980,5980,5980,5980,26
20250226,145500,207072440,5950,5950,5950,5950,0
20250226,145400,207072440,5950,5970,5970,5950,267
20250226,145300,205482160,5950,5950,5950,5950,0
20250226,145200,205482160,5950,5950,5950,5950,0
20250226,145100,205482160,5950,5950,5950,5950,0
20250226,145000,205482160,5950,5950,5950,5950,0
20250226,144900,205482160,5950,5950,5950,5950,0
20250226,144800,205482160,5950,5980,5980,5950,31
20250226,144700,205296930,5970,5970,5970,5970,0
20250226,144600,205296930,5970,5970,5970,5970,1
20250226,144500,205290960,5960,5960,5960,5960,482
20250226,144400,202418240,5960,5960,5960,5960,117
20250226,144300,201720920,5960,5960,5960,5960,0
20250226,144200,201720920,5960,5960,5960,5960,1
20250226,144100,201714960,5970,5970,5970,5970,1
20250226,144000,201708990,5950,5970,5970,5950,3
20250226,143900,201691100,5970,5970,5970,5970,0
20250226,143800,201691100,5970,5970,5970,5970,0
20250226,143700,201691100,5970,5970,5970,5970,0
20250226,143600,201691100,5970,5970,5970,5970,12
20250226,143500,201619460,5950,5950,5950,5950,0
20250226,143400,201619460,5950,5950,5950,5950,0
20250226,143300,201619460,5950,5950,5950,5950,0
20250226,143200,201619460,5950,5950,5950,5950,0
20250226,143100,201619460,5950,5950,5950,5950,0
20250226,143000,201619460,5950,5950,5950,5950,130
20250226,142900,200845960,5960,5960,5960,5960,0
20250226,142800,200845960,5960,5960,5960,5960,0
20250226,142700,200845960,5960,5960,5960,5960,0
20250226,142600,200845960,5960,5960,5960,5960,52
20250226,142500,200536040,5960,5960,5960,5960,0
20250226,142400,200536040,5960,5960,5960,5960,3
20250226,142300,200518160,5960,5960,5960,5960,0
20250226,142200,200518160,5960,5960,5960,5960,1
20250226,142100,200512200,5960,5960,5960,5960,0
20250226,142000,200512200,5960,5960,5960,5960,0
20250226,141900,200512200,5960,5960,5960,5960,94
20250226,141800,199951960,5960,5960,5960,5960,0
20250226,141700,199951960,5960,5960,5960,5960,0
20250226,141600,199951960,5960,5960,5960,5960,400
20250226,141500,197567960,5960,5960,5960,5960,0
20250226,141400,197567960,5960,5960,5960,5960,10
20250226,141300,197508360,5960,5960,5960,5960,0
20250226,141200,197508360,5960,5960,5960,5960,0
20250226,141100,197508360,5960,5960,5960,5960,0
20250226,141000,197508360,5960,5970,5970,5960,120
20250226,140900,196792160,5970,5970,5970,5970,3
20250226,140800,196774250,5960,5960,5960,5960,0
20250226,140700,196774250,5960,5960,5960,5960,30
20250226,140600,196595450,5960,5960,5960,5960,0
20250226,140500,196595450,5960,5960,5960,5960,0
20250226,140400,196595450,5960,5960,5960,5960,0
20250226,140300,196595450,5960,5960,5960,5960,1
20250226,140200,196589490,5970,5970,5970,5970,0
20250226,140100,196589490,5970,5970,5970,5970,0
20250226,140000,196589490,5970,5970,5970,5970,10
20250226,135900,196529790,5960,5960,5960,5960,3
20250226,135800,196511910,5960,5960,5960,5960,0
20250226,135700,196511910,5960,5960,5960,5960,0
20250226,135600,196511910,5960,5960,5960,5960,0
20250226,135500,196511910,5960,5960,5960,5960,0
20250226,135400,196511910,5960,5960,5960,5960,1
20250226,135300,196505950,5960,5960,5960,5960,581
20250226,135200,193043190,5970,5970,5970,5970,0
20250226,135100,193043190,5970,5970,5970,5970,0
20250226,135000,193043190,5970,5970,5970,5970,0
20250226,134900,193043190,5970,5970,5970,5970,0
20250226,134800,193043190,5970,5970,5970,5970,20
20250226,134700,192923790,5970,5970,5970,5970,0
20250226,134600,192923790,5970,5970,5970,5970,2
20250226,134500,192911850,5950,5950,5950,5950,0
20250226,134400,192911850,5950,5960,5960,5950,2000
20250226,134300,181006040,5990,5990,5990,5990,10
20250226,134200,180946140,5990,5990,5990,5990,30
20250226,134100,180766440,5990,5990,5990,5990,0
20250226,134000,180766440,5990,5990,5990,5990,0
20250226,133900,180766440,5990,5990,5990,5990,0
20250226,133800,180766440,5990,5990,5990,5990,0
20250226,133700,180766440,5990,5990,5990,5990,0
20250226,133600,180766440,5990,5990,5990,5990,0
20250226,133500,180766440,5990,5990,5990,5990,0
20250226,133400,180766440,5990,5990,5990,5990,1
20250226,133300,180760450,5980,5980,5980,5980,0
20250226,133200,180760450,5980,5980,5980,5980,600
20250226,133100,177172450,5980,5980,5980,5980,0
20250226,133000,177172450,5980,5980,5980,5980,0
20250226,132900,177172450,5980,5980,5980,5980,0
20250226,132800,177172450,5980,5980,5980,5980,0
20250226,132700,177172450,5980,5980,5980,5980,26
20250226,132600,177016970,5980,5980,5980,5980,25
20250226,132500,176867470,5960,5960,5960,5960,25
20250226,132400,176718470,5960,5960,5960,5960,0
20250226,132300,176718470,5960,5960,5960,5960,0
20250226,132200,176718470,5960,5960,5960,5960,0
20250226,132100,176718470,5960,5960,5960,5960,0
20250226,132000,176718470,5960,5960,5960,5960,0
20250226,131900,176718470,5960,5960,5960,5960,502
20250226,131800,173726550,5980,5980,5980,5980,19
20250226,131700,173612930,5980,5980,5980,5980,0
20250226,131600,173612930,5980,5980,5980,5980,10
20250226,131500,173553130,5980,5980,5980,5980,0
20250226,131400,173553130,5980,5970,5980,5970,1334
20250226,131300,165575860,5970,5970,5970,5970,10
20250226,131200,165516160,5970,5970,5970,5970,0
20250226,131100,165516160,5970,5960,5970,5960,40
20250226,131000,165277750,5960,5960,5960,5960,0
20250226,130900,165277750,5960,5960,5960,5960,0
20250226,130800,165277750,5960,5960,5960,5960,0
20250226,130700,165277750,5960,5960,5960,5960,0
20250226,130600,165277750,5960,5960,5960,5960,0
20250226,130500,165277750,5960,5960,5960,5960,1
20250226,130400,165271790,5960,5960,5960,5960,0
20250226,130300,165271790,5960,5960,5960,5960,0
20250226,130200,165271790,5960,5960,5960,5960,0
20250226,130100,165271790,5960,5960,5960,5960,320
20250226,130000,163364590,5960,5960,5960,5960,1000
20250226,125900,157404590,5980,5980,5980,5980,24
20250226,125800,157261070,5980,5990,5990,5980,16
20250226,125700,157165260,5960,5960,5960,5960,0
20250226,125600,157165260,5960,5960,5960,5960,100
20250226,125500,156569260,5960,5960,5960,5960,0
20250226,125400,156569260,5960,5960,5960,5960,0
20250226,125300,156569260,5960,5960,5960,5960,0
20250226,125200,156569260,5960,5960,5960,5960,2
20250226,125100,156557340,5980,5980,5980,5980,0
20250226,125000,156557340,5980,5980,5980,5980,167
20250226,124900,155558680,5980,5980,5980,5980,0
20250226,124800,155558680,5980,5980,5980,5980,0
20250226,124700,155558680,5980,5980,5980,5980,0
20250226,124600,155558680,5980,5980,5980,5980,40
20250226,124500,155319480,5990,5990,5990,5990,41
20250226,124400,155073890,5980,5980,5980,5980,5
20250226,124300,155043990,5980,5980,5980,5980,0
20250226,124200,155043990,5980,5980,5980,5980,0
20250226,124100,155043990,5980,5980,5980,5980,0
20250226,124000,155043990,5980,5980,5980,5980,0
20250226,123900,155043990,5980,5980,5980,5980,29
20250226,123800,154870570,5980,5980,5980,5980,0
20250226,123700,154870570,5980,5980,5980,5980,0
20250226,123600,154870570,5980,5980,5980,5980,0
20250226,123500,154870570,5980,5980,5980,5980,0
20250226,123400,154870570,5980,5980,5980,5980,0
20250226,123300,154870570,5980,5980,5980,5980,0
20250226,123200,154870570,5980,5980,5980,5980,0
20250226,123100,154870570,5980,5980,5980,5980,0
20250226,123000,154870570,5980,5980,5980,5980,0
20250226,122900,154870570,5980,5980,5980,5980,0
20250226,122800,154870570,5980,5980,5980,5980,0
20250226,122700,154870570,5980,5980,5980,5980,0
20250226,122600,154870570,5980,5980,5980,5980,0
20250226,122500,154870570,5980,5980,5980,5980,1
20250226,122400,154864590,5980,5980,5980,5980,0
20250226,122300,154864590,5980,5980,5980,5980,0
20250226,122200,154864590,5980,5980,5980,5980,0
20250226,122100,154864590,5980,5980,5980,5980,1
20250226,122000,154858610,5950,5950,5950,5950,0
20250226,121900,154858610,5950,5950,5950,5950,0
20250226,121800,154858610,5950,5950,5950,5950,0
20250226,121700,154858610,5950,5950,5950,5950,0
20250226,121600,154858610,5950,5970,5970,5950,1000
20250226,121500,148900370,5990,5990,5990,5990,0
20250226,121400,148900370,5990,5990,5990,5990,0
20250226,121300,148900370,5990,5980,5990,5980,37
20250226,121200,148678800,5970,5970,5970,5970,26
20250226,121100,148523580,5990,5990,5990,5990,0
20250226,121000,148523580,5990,5980,5990,5980,26
20250226,120900,148367940,5970,5970,5970,5970,100
20250226,120800,147770940,5970,5970,5970,5970,0
20250226,120700,147770940,5970,5970,5970,5970,0
20250226,120600,147770940,5970,5970,5970,5970,0
20250226,120500,147770940,5970,5970,5970,5970,2
20250226,120400,147759000,5970,5970,5970,5970,0
20250226,120300,147759000,5970,5970,5970,5970,495
20250226,120200,144803850,5980,5980,5980,5980,200
20250226,120100,143607850,5990,5990,5990,5990,0
20250226,120000,143607850,5990,5990,5990,5990,0
20250226,115900,143607850,5990,5990,5990,5990,0
20250226,115800,143607850,5990,5990,5990,5990,0
20250226,115700,143607850,5990,5990,5990,5990,0
20250226,115600,143607850,5990,5990,5990,5990,0
20250226,115500,143607850,5990,5970,5990,5970,4
20250226,115400,143583910,5990,5990,5990,5990,1
20250226,115300,143577920,5960,5960,5960,5960,0
20250226,115200,143577920,5960,5960,5960,5960,11
20250226,115100,143512360,5980,5980,5980,5980,0
20250226,115000,143512360,5980,5980,5980,5980,0
20250226,114900,143512360,5980,5980,5980,5980,0
20250226,114800,143512360,5980,5980,5980,5980,0
20250226,114700,143512360,5980,5980,5980,5980,74
20250226,114600,143069840,5970,5970,5970,5970,50
20250226,114500,142771340,5960,5960,5960,5960,0
20250226,114400,142771340,5960,5960,5960,5960,41
20250226,114300,142526980,5960,5970,5970,5960,1641
20250226,114200,132744410,5980,5980,5980,5980,1
20250226,114100,132738430,6000,6000,6000,6000,1
20250226,114000,132732430,5970,6000,6000,5970,1830
20250226,113900,121767430,6000,6000,6000,6000,0
20250226,113800,121767430,6000,6000,6000,6000,0
20250226,113700,121767430,6000,5990,6000,5990,159
20250226,113600,120815000,5990,5990,5990,5990,0
20250226,113500,120815000,5990,5990,5990,5990,0
20250226,113400,120815000,5990,5990,5990,5990,5
20250226,113300,120785050,5990,5990,5990,5990,5
20250226,113200,120755100,5990,5990,5990,5990,0
20250226,113100,120755100,5990,5990,5990,5990,31
20250226,113000,120569410,5990,5990,5990,5990,13
20250226,112900,120491540,5990,5970,5990,5970,151
20250226,112800,119590050,5980,5990,5990,5980,4
20250226,112700,119566120,5980,5980,5980,5980,10
20250226,112600,119506320,5980,5980,5980,5980,0
20250226,112500,119506320,5980,5980,5980,5980,10
20250226,112400,119446520,5970,5970,5970,5970,0
20250226,112300,119446520,5970,5980,5980,5970,775
20250226,112200,114812970,6000,6000,6000,6000,0
20250226,112100,114812970,6000,6000,6000,6000,1
20250226,112000,114806970,5990,5990,5990,5990,722
20250226,111900,110482190,6000,6000,6000,6000,0
20250226,111800,110482190,6000,6000,6000,6000,0
20250226,111700,110482190,6000,6000,6000,6000,0
20250226,111600,110482190,6000,6000,6000,5990,212
20250226,111500,109212190,5990,5990,5990,5990,10
20250226,111400,109152290,6000,6000,6000,6000,1
20250226,111300,109146290,5990,5990,5990,5990,0
20250226,111200,109146290,5990,5990,5990,5990,1
20250226,111100,109140300,6000,6000,6000,6000,0
20250226,111000,109140300,6000,6000,6000,6000,1
20250226,110900,109134300,6000,6000,6000,6000,0
20250226,110800,109134300,6000,6000,6000,6000,0
20250226,110700,109134300,6000,6000,6000,6000,0
20250226,110600,109134300,6000,6000,6000,6000,0
20250226,110500,109134300,6000,6000,6000,6000,0
20250226,110400,109134300,6000,6000,6000,6000,1
20250226,110300,109128300,6000,6000,6000,6000,0
20250226,110200,109128300,6000,6000,6000,6000,10
20250226,110100,109068300,6000,6000,6000,6000,11
20250226,110000,109002300,6000,6000,6000,6000,0
20250226,105900,109002300,6000,6000,6000,6000,0
20250226,105800,109002300,6000,6000,6000,6000,150
20250226,105700,108102300,6010,6010,6010,6010,0
20250226,105600,108102300,6010,6010,6010,6010,0
20250226,105500,108102300,6010,6000,6010,6000,489
20250226,105400,105163660,6000,6000,6000,6000,81
20250226,105300,104677660,6000,5980,6000,5980,5399
20250226,105200,72389980,5980,5980,5980,5980,482
20250226,105100,69507620,5980,5980,5980,5980,641
20250226,105000,65674440,5980,5980,5980,5980,0
20250226,104900,65674440,5980,5980,5980,5980,18
20250226,104800,65566800,5980,5980,5980,5980,37
20250226,104700,65345540,5980,5980,5980,5980,0
20250226,104600,65345540,5980,5980,5980,5980,30
20250226,104500,65166140,5970,5970,5970,5970,0
20250226,104400,65166140,5970,5970,5970,5970,18
20250226,104300,65058680,5970,5970,5970,5970,0
20250226,104200,65058680,5970,5970,5970,5970,0
20250226,104100,65058680,5970,5970,5970,5970,1
20250226,104000,65052710,5970,5970,5970,5970,3
20250226,103900,65034800,5980,5980,5980,5980,0
20250226,103800,65034800,5980,5980,5980,5980,315
20250226,103700,63151100,6000,6000,6000,6000,27
20250226,103600,62989100,6000,6000,6000,6000,60
20250226,103500,62629100,6000,6000,6000,6000,0
20250226,103400,62629100,6000,6000,6000,6000,0
20250226,103300,62629100,6000,6000,6000,6000,1
20250226,103200,62623100,5980,5990,5990,5980,150
20250226,103100,61724780,6000,6000,6000,6000,0
20250226,103000,61724780,6000,6000,6000,6000,105
20250226,102900,61094780,6000,6000,6000,6000,1100
20250226,102800,54494780,5990,5990,5990,5990,0
20250226,102700,54494780,5990,5990,5990,5990,4
20250226,102600,54470820,5990,5990,5990,5990,1
20250226,102500,54464830,6000,6000,6000,6000,0
20250226,102400,54464830,6000,6000,6000,6000,20
20250226,102300,54344830,6000,6000,6000,6000,20
20250226,102200,54224830,6000,6000,6000,6000,0
20250226,102100,54224830,6000,6000,6000,6000,24
20250226,102000,54080830,6000,6000,6000,6000,0
20250226,101900,54080830,6000,6000,6000,6000,0
20250226,101800,54080830,6000,6000,6000,6000,10
20250226,101700,54020830,6000,6000,6000,6000,0
20250226,101600,54020830,6000,6000,6000,6000,110
20250226,101500,53360830,6000,5990,6000,5990,24
20250226,101400,53216840,6000,6000,6000,6000,0
20250226,101300,53216840,6000,6000,6000,6000,0
20250226,101200,53216840,6000,6000,6000,6000,0
20250226,101100,53216840,6000,6000,6000,6000,0
20250226,101000,53216840,6000,6000,6000,6000,0
20250226,100900,53216840,6000,6000,6000,6000,0
20250226,100800,53216840,6000,6000,6000,6000,0
20250226,100700,53216840,6000,6000,6000,6000,11
20250226,100600,53150840,6000,5990,6000,5980,87
20250226,100500,52630510,5980,5980,5980,5980,0
20250226,100400,52630510,5980,5980,5980,5980,0
20250226,100300,52630510,5980,5980,5980,5980,300
20250226,100200,50836510,6000,6000,6000,6000,0
20250226,100100,50836510,6000,6000,6000,6000,0
20250226,100000,50836510,6000,6000,6000,6000,0
20250226,095900,50836510,6000,5980,6000,5980,2
20250226,095800,50824530,5980,5980,5980,5980,8
20250226,095700,50776690,5980,5980,5980,5980,91
20250226,095600,50232510,6000,6000,6000,6000,50
20250226,095500,49932510,6000,6000,6000,6000,0
20250226,095400,49932510,6000,6000,6000,6000,50
20250226,095300,49632510,6000,6000,6000,6000,30
20250226,095200,49452510,6000,6000,6000,6000,20
20250226,095100,49332510,6000,6000,6000,6000,2
20250226,095000,49320510,6000,5990,6000,5990,101
20250226,094900,48715420,6000,6000,6000,6000,0
20250226,094800,48715420,6000,6000,6000,6000,0
20250226,094700,48715420,6000,6000,6000,6000,0
20250226,094600,48715420,6000,6000,6000,6000,0
20250226,094500,48715420,6000,6000,6000,6000,0
20250226,094400,48715420,6000,6000,6000,6000,0
20250226,094300,48715420,6000,6000,6000,6000,1
20250226,094200,48709420,5990,5990,5990,5990,1
20250226,094100,48703430,6000,6000,6000,6000,0
20250226,094000,48703430,6000,6000,6000,6000,0
20250226,093900,48703430,6000,6000,6000,6000,50
20250226,093800,48403430,6000,6000,6000,6000,0
20250226,093700,48403430,6000,6000,6000,6000,100
20250226,093600,47803430,6000,6000,6000,6000,0
20250226,093500,47803430,6000,6000,6000,6000,3
20250226,093400,47785430,6000,6000,6000,6000,2
20250226,093300,47773430,6000,6000,6000,6000,11
20250226,093200,47707430,6000,6000,6000,6000,0
20250226,093100,47707430,6000,5990,6000,5990,8
20250226,093000,47659440,6000,5990,6000,5990,12
20250226,092900,47587500,5990,5990,5990,5990,0
20250226,092800,47587500,5990,5990,5990,5990,0
20250226,092700,47587500,5990,5990,5990,5990,0
20250226,092600,47587500,5990,5990,5990,5990,1207
20250226,092500,40357570,6000,6000,6000,6000,37
20250226,092400,40135570,6000,6000,6000,6000,49
20250226,092300,39841570,6000,6000,6000,6000,462
20250226,092200,37069570,5990,5990,5990,5990,117
20250226,092100,36368740,6000,6000,6000,6000,20
20250226,092000,36248740,5990,5990,5990,5990,314
20250226,091900,34367880,5990,5990,5990,5990,24
20250226,091800,34224120,6000,6000,6000,6000,68
20250226,091700,33816120,6000,6000,6000,6000,0
20250226,091600,33816120,6000,6000,6000,6000,694
20250226,091500,29652120,6000,6000,6000,6000,452
20250226,091400,26940120,6000,6000,6000,6000,737
20250226,091300,22518120,5990,5990,5990,5990,0
20250226,091200,22518120,5990,5990,5990,5990,0
20250226,091100,22518120,5990,5990,5990,5990,0
20250226,091000,22518120,5990,6010,6010,5990,470
20250226,090900,19700130,6030,5990,6030,5990,1783
20250226,090800,9011300,5970,5960,5970,5960,515
20250226,090700,5936900,5960,5960,5960,5960,0
20250226,090600,5936900,5960,5990,5990,5960,541
20250226,090500,2705760,5980,5980,5980,5980,156
20250226,090400,1772880,5980,5980,5980,5980,0
20250226,090300,1772880,5980,5980,5980,5980,16
20250226,090200,1677200,5990,5990,5990,5990,0
20250226,090100,1677200,5990,5990,5990,5990,0
20250226,090000,1677200,5990,5990,5990,5990,280