KissMeData/139670/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,202800,62899340,2870,2870,2870,2870,487
20250226,202700,62899340,2870,2870,2870,2870,0
20250226,202600,62899340,2870,2870,2870,2870,0
20250226,202500,62899340,2870,2870,2870,2870,0
20250226,202400,62899340,2870,2870,2870,2870,0
20250226,202300,62899340,2870,2870,2870,2870,0
20250226,202200,62899340,2870,2870,2870,2870,0
20250226,202100,62899340,2870,2870,2870,2870,0
20250226,202000,62899340,2870,2870,2870,2870,0
20250226,201900,62899340,2870,2870,2870,2870,0
20250226,201800,62899340,2870,2870,2870,2870,0
20250226,201700,62899340,2870,2870,2870,2870,0
20250226,201600,62899340,2870,2870,2870,2870,0
20250226,201500,62899340,2870,2870,2870,2870,0
20250226,201400,62899340,2870,2870,2870,2870,0
20250226,201300,62899340,2870,2870,2870,2870,0
20250226,201200,62899340,2870,2870,2870,2870,0
20250226,201100,62899340,2870,2870,2870,2870,0
20250226,201000,62899340,2870,2870,2870,2870,0
20250226,200900,62899340,2870,2870,2870,2870,0
20250226,200800,62899340,2870,2870,2870,2870,0
20250226,200700,62899340,2870,2870,2870,2870,0
20250226,200600,62899340,2870,2870,2870,2870,0
20250226,200500,62899340,2870,2870,2870,2870,0
20250226,200400,62899340,2870,2870,2870,2870,0
20250226,200300,62899340,2870,2870,2870,2870,0
20250226,200200,62899340,2870,2870,2870,2870,0
20250226,200100,62899340,2870,2870,2870,2870,0
20250226,200000,62899340,2870,2870,2870,2870,0
20250226,195900,62899340,2870,2870,2870,2870,0
20250226,195800,62899340,2870,2870,2870,2870,487
20250226,195700,62899340,2870,2870,2870,2870,0
20250226,195600,62899340,2870,2870,2870,2870,0
20250226,195500,62899340,2870,2870,2870,2870,0
20250226,195400,62899340,2870,2870,2870,2870,0
20250226,195300,62899340,2870,2870,2870,2870,0
20250226,195200,62899340,2870,2870,2870,2870,0
20250226,195100,62899340,2870,2870,2870,2870,0
20250226,195000,62899340,2870,2870,2870,2870,0
20250226,194900,62899340,2870,2870,2870,2870,0
20250226,194800,62899340,2870,2870,2870,2870,0
20250226,194700,62899340,2870,2870,2870,2870,0
20250226,194600,62899340,2870,2870,2870,2870,0
20250226,194500,62899340,2870,2870,2870,2870,0
20250226,194400,62899340,2870,2870,2870,2870,0
20250226,194300,62899340,2870,2870,2870,2870,0
20250226,194200,62899340,2870,2870,2870,2870,0
20250226,194100,62899340,2870,2870,2870,2870,0
20250226,194000,62899340,2870,2870,2870,2870,0
20250226,193900,62899340,2870,2870,2870,2870,0
20250226,193800,62899340,2870,2870,2870,2870,0
20250226,193700,62899340,2870,2870,2870,2870,0
20250226,193600,62899340,2870,2870,2870,2870,0
20250226,193500,62899340,2870,2870,2870,2870,0
20250226,193400,62899340,2870,2870,2870,2870,0
20250226,193300,62899340,2870,2870,2870,2870,0
20250226,193200,62899340,2870,2870,2870,2870,0
20250226,193100,62899340,2870,2870,2870,2870,0
20250226,193000,62899340,2870,2870,2870,2870,0
20250226,192900,62899340,2870,2870,2870,2870,0
20250226,192800,62899340,2870,2870,2870,2870,487
20250226,192700,62899340,2870,2870,2870,2870,0
20250226,192600,62899340,2870,2870,2870,2870,0
20250226,192500,62899340,2870,2870,2870,2870,0
20250226,192400,62899340,2870,2870,2870,2870,0
20250226,192300,62899340,2870,2870,2870,2870,0
20250226,192200,62899340,2870,2870,2870,2870,0
20250226,192100,62899340,2870,2870,2870,2870,0
20250226,192000,62899340,2870,2870,2870,2870,0
20250226,191900,62899340,2870,2870,2870,2870,0
20250226,191800,62899340,2870,2870,2870,2870,0
20250226,191700,62899340,2870,2870,2870,2870,0
20250226,191600,62899340,2870,2870,2870,2870,0
20250226,191500,62899340,2870,2870,2870,2870,0
20250226,191400,62899340,2870,2870,2870,2870,0
20250226,191300,62899340,2870,2870,2870,2870,0
20250226,191200,62899340,2870,2870,2870,2870,0
20250226,191100,62899340,2870,2870,2870,2870,0
20250226,191000,62899340,2870,2870,2870,2870,0
20250226,190900,62899340,2870,2870,2870,2870,0
20250226,190800,62899340,2870,2870,2870,2870,0
20250226,190700,62899340,2870,2870,2870,2870,0
20250226,190600,62899340,2870,2870,2870,2870,0
20250226,190500,62899340,2870,2870,2870,2870,0
20250226,190400,62899340,2870,2870,2870,2870,0
20250226,190300,62899340,2870,2870,2870,2870,0
20250226,190200,62899340,2870,2870,2870,2870,0
20250226,190100,62899340,2870,2870,2870,2870,0
20250226,190000,62899340,2870,2870,2870,2870,0
20250226,185900,62899340,2870,2870,2870,2870,0
20250226,185800,62899340,2870,2870,2870,2870,487
20250226,185700,62899340,2870,2870,2870,2870,0
20250226,185600,62899340,2870,2870,2870,2870,0
20250226,185500,62899340,2870,2870,2870,2870,0
20250226,185400,62899340,2870,2870,2870,2870,0
20250226,185300,62899340,2870,2870,2870,2870,0
20250226,185200,62899340,2870,2870,2870,2870,0
20250226,185100,62899340,2870,2870,2870,2870,0
20250226,185000,62899340,2870,2870,2870,2870,0
20250226,184900,62899340,2870,2870,2870,2870,0
20250226,184800,62899340,2870,2870,2870,2870,0
20250226,184700,62899340,2870,2870,2870,2870,0
20250226,184600,62899340,2870,2870,2870,2870,0
20250226,184500,62899340,2870,2870,2870,2870,0
20250226,184400,62899340,2870,2870,2870,2870,0
20250226,184300,62899340,2870,2870,2870,2870,0
20250226,184200,62899340,2870,2870,2870,2870,0
20250226,184100,62899340,2870,2870,2870,2870,0
20250226,184000,62899340,2870,2870,2870,2870,0
20250226,183900,62899340,2870,2870,2870,2870,0
20250226,183800,62899340,2870,2870,2870,2870,0
20250226,183700,62899340,2870,2870,2870,2870,0
20250226,183600,62899340,2870,2870,2870,2870,0
20250226,183500,62899340,2870,2870,2870,2870,0
20250226,183400,62899340,2870,2870,2870,2870,0
20250226,183300,62899340,2870,2870,2870,2870,0
20250226,183200,62899340,2870,2870,2870,2870,0
20250226,183100,62899340,2870,2870,2870,2870,0
20250226,183000,62899340,2870,2870,2870,2870,0
20250226,182900,62899340,2870,2870,2870,2870,0
20250226,182800,62899340,2870,2870,2870,2870,487
20250226,182700,62899340,2870,2870,2870,2870,0
20250226,182600,62899340,2870,2870,2870,2870,0
20250226,182500,62899340,2870,2870,2870,2870,0
20250226,182400,62899340,2870,2870,2870,2870,0
20250226,182300,62899340,2870,2870,2870,2870,0
20250226,182200,62899340,2870,2870,2870,2870,0
20250226,182100,62899340,2870,2870,2870,2870,0
20250226,182000,62899340,2870,2870,2870,2870,0
20250226,181900,62899340,2870,2870,2870,2870,0
20250226,181800,62899340,2870,2870,2870,2870,0
20250226,181700,62899340,2870,2870,2870,2870,0
20250226,181600,62899340,2870,2870,2870,2870,0
20250226,181500,62899340,2870,2870,2870,2870,0
20250226,181400,62899340,2870,2870,2870,2870,0
20250226,181300,62899340,2870,2870,2870,2870,0
20250226,181200,62899340,2870,2870,2870,2870,0
20250226,181100,62899340,2870,2870,2870,2870,0
20250226,181000,62899340,2870,2870,2870,2870,0
20250226,180900,62899340,2870,2870,2870,2870,0
20250226,180800,62899340,2870,2870,2870,2870,0
20250226,180700,62899340,2870,2870,2870,2870,0
20250226,180600,62899340,2870,2870,2870,2870,0
20250226,180500,62899340,2870,2870,2870,2870,0
20250226,180400,62899340,2870,2870,2870,2870,0
20250226,180300,62899340,2870,2870,2870,2870,0
20250226,180200,62899340,2870,2870,2870,2870,0
20250226,180100,62899340,2870,2870,2870,2870,0
20250226,180000,62899340,2870,2870,2870,2870,0
20250226,175900,62899340,2870,2870,2870,2870,0
20250226,175800,62899340,2870,2870,2870,2870,487
20250226,175700,62899340,2870,2870,2870,2870,0
20250226,175600,62899340,2870,2870,2870,2870,0
20250226,175500,62899340,2870,2870,2870,2870,0
20250226,175400,62899340,2870,2870,2870,2870,0
20250226,175300,62899340,2870,2870,2870,2870,0
20250226,175200,62899340,2870,2870,2870,2870,0
20250226,175100,62899340,2870,2870,2870,2870,0
20250226,175000,62899340,2870,2870,2870,2870,0
20250226,174900,62899340,2870,2870,2870,2870,0
20250226,174800,62899340,2870,2870,2870,2870,0
20250226,174700,62899340,2870,2870,2870,2870,0
20250226,174600,62899340,2870,2870,2870,2870,0
20250226,174500,62899340,2870,2870,2870,2870,0
20250226,174400,62899340,2870,2870,2870,2870,0
20250226,174300,62899340,2870,2870,2870,2870,0
20250226,174200,62899340,2870,2870,2870,2870,0
20250226,174100,62899340,2870,2870,2870,2870,0
20250226,174000,62899340,2870,2870,2870,2870,0
20250226,173900,62899340,2870,2870,2870,2870,0
20250226,173800,62899340,2870,2870,2870,2870,0
20250226,173700,62899340,2870,2870,2870,2870,0
20250226,173600,62899340,2870,2870,2870,2870,0
20250226,173500,62899340,2870,2870,2870,2870,0
20250226,173400,62899340,2870,2870,2870,2870,0
20250226,173300,62899340,2870,2870,2870,2870,0
20250226,173200,62899340,2870,2870,2870,2870,0
20250226,173100,62899340,2870,2870,2870,2870,0
20250226,173000,62899340,2870,2870,2870,2870,0
20250226,172900,62899340,2870,2870,2870,2870,0
20250226,172800,62899340,2870,2870,2870,2870,487
20250226,172700,62899340,2870,2870,2870,2870,0
20250226,172600,62899340,2870,2870,2870,2870,0
20250226,172500,62899340,2870,2870,2870,2870,0
20250226,172400,62899340,2870,2870,2870,2870,0
20250226,172300,62899340,2870,2870,2870,2870,0
20250226,172200,62899340,2870,2870,2870,2870,0
20250226,172100,62899340,2870,2870,2870,2870,0
20250226,172000,62899340,2870,2870,2870,2870,0
20250226,171900,62899340,2870,2870,2870,2870,0
20250226,171800,62899340,2870,2870,2870,2870,0
20250226,171700,62899340,2870,2870,2870,2870,0
20250226,171600,62899340,2870,2870,2870,2870,0
20250226,171500,62899340,2870,2870,2870,2870,0
20250226,171400,62899340,2870,2870,2870,2870,0
20250226,171300,62899340,2870,2870,2870,2870,0
20250226,171200,62899340,2870,2870,2870,2870,0
20250226,171100,62899340,2870,2870,2870,2870,0
20250226,171000,62899340,2870,2870,2870,2870,0
20250226,170900,62899340,2870,2870,2870,2870,0
20250226,170800,62899340,2870,2870,2870,2870,0
20250226,170700,62899340,2870,2870,2870,2870,0
20250226,170600,62899340,2870,2870,2870,2870,0
20250226,170500,62899340,2870,2870,2870,2870,0
20250226,170400,62899340,2870,2870,2870,2870,0
20250226,170300,62899340,2870,2870,2870,2870,0
20250226,170200,62899340,2870,2870,2870,2870,0
20250226,170100,62899340,2870,2870,2870,2870,0
20250226,170000,62899340,2870,2870,2870,2870,0
20250226,165900,62899340,2870,2870,2870,2870,0
20250226,165800,62899340,2870,2870,2870,2870,487
20250226,165700,62899340,2870,2870,2870,2870,0
20250226,165600,62899340,2870,2870,2870,2870,0
20250226,165500,62899340,2870,2870,2870,2870,0
20250226,165400,62899340,2870,2870,2870,2870,0
20250226,165300,62899340,2870,2870,2870,2870,0
20250226,165200,62899340,2870,2870,2870,2870,0
20250226,165100,62899340,2870,2870,2870,2870,0
20250226,165000,62899340,2870,2870,2870,2870,0
20250226,164900,62899340,2870,2870,2870,2870,0
20250226,164800,62899340,2870,2870,2870,2870,0
20250226,164700,62899340,2870,2870,2870,2870,0
20250226,164600,62899340,2870,2870,2870,2870,0
20250226,164500,62899340,2870,2870,2870,2870,0
20250226,164400,62899340,2870,2870,2870,2870,0
20250226,164300,62899340,2870,2870,2870,2870,0
20250226,164200,62899340,2870,2870,2870,2870,0
20250226,164100,62899340,2870,2870,2870,2870,0
20250226,164000,62899340,2870,2870,2870,2870,0
20250226,163900,62899340,2870,2870,2870,2870,0
20250226,163800,62899340,2870,2870,2870,2870,0
20250226,163700,62899340,2870,2870,2870,2870,0
20250226,163600,62899340,2870,2870,2870,2870,0
20250226,163500,62899340,2870,2870,2870,2870,0
20250226,163400,62899340,2870,2870,2870,2870,0
20250226,163300,62899340,2870,2870,2870,2870,0
20250226,163200,62899340,2870,2870,2870,2870,0
20250226,163100,62899340,2870,2870,2870,2870,0
20250226,163000,62899340,2870,2870,2870,2870,0
20250226,162900,62899340,2870,2870,2870,2870,0
20250226,162800,62899340,2870,2870,2870,2870,487
20250226,162700,62899340,2870,2870,2870,2870,0
20250226,162600,62899340,2870,2870,2870,2870,0
20250226,162500,62899340,2870,2870,2870,2870,0
20250226,162400,62899340,2870,2870,2870,2870,0
20250226,162300,62899340,2870,2870,2870,2870,0
20250226,162200,62899340,2870,2870,2870,2870,0
20250226,162100,62899340,2870,2870,2870,2870,0
20250226,162000,62899340,2870,2870,2870,2870,0
20250226,161900,62899340,2870,2870,2870,2870,0
20250226,161800,62899340,2870,2870,2870,2870,0
20250226,161700,62899340,2870,2870,2870,2870,0
20250226,161600,62899340,2870,2870,2870,2870,0
20250226,161500,62899340,2870,2870,2870,2870,0
20250226,161400,62899340,2870,2870,2870,2870,0
20250226,161300,62899340,2870,2870,2870,2870,0
20250226,161200,62899340,2870,2870,2870,2870,0
20250226,161100,62899340,2870,2870,2870,2870,0
20250226,161000,62899340,2870,2870,2870,2870,0
20250226,160900,62899340,2870,2870,2870,2870,0
20250226,160800,62899340,2870,2870,2870,2870,0
20250226,160700,62899340,2870,2870,2870,2870,0
20250226,160600,62899340,2870,2870,2870,2870,0
20250226,160500,62899340,2870,2870,2870,2870,0
20250226,160400,62899340,2870,2870,2870,2870,0
20250226,160300,62899340,2870,2870,2870,2870,0
20250226,160200,62899340,2870,2870,2870,2870,0
20250226,160100,62899340,2870,2870,2870,2870,0
20250226,160000,62899340,2870,2870,2870,2870,0
20250226,155900,62899340,2870,2870,2870,2870,0
20250226,155800,62899340,2870,2870,2870,2870,487
20250226,155700,62899340,2870,2870,2870,2870,0
20250226,155600,62899340,2870,2870,2870,2870,0
20250226,155500,62899340,2870,2870,2870,2870,0
20250226,155400,62899340,2870,2870,2870,2870,0
20250226,155300,62899340,2870,2870,2870,2870,0
20250226,155200,62899340,2870,2870,2870,2870,0
20250226,155100,62899340,2870,2870,2870,2870,0
20250226,155000,62899340,2870,2870,2870,2870,0
20250226,154900,62899340,2870,2870,2870,2870,0
20250226,154800,62899340,2870,2870,2870,2870,0
20250226,154700,62899340,2870,2870,2870,2870,0
20250226,154600,62899340,2870,2870,2870,2870,0
20250226,154500,62899340,2870,2870,2870,2870,0
20250226,154400,62899340,2870,2870,2870,2870,0
20250226,154300,62899340,2870,2870,2870,2870,0
20250226,154200,62899340,2870,2870,2870,2870,0
20250226,154100,62899340,2870,2870,2870,2870,0
20250226,154000,62899340,2870,2870,2870,2870,0
20250226,153900,62899340,2870,2870,2870,2870,0
20250226,153800,62899340,2870,2870,2870,2870,0
20250226,153700,62899340,2870,2870,2870,2870,0
20250226,153600,62899340,2870,2870,2870,2870,0
20250226,153500,62899340,2870,2870,2870,2870,0
20250226,153400,62899340,2870,2870,2870,2870,0
20250226,153300,62899340,2870,2870,2870,2870,0
20250226,153200,62899340,2870,2870,2870,2870,0
20250226,153100,62899340,2870,2870,2870,2870,0
20250226,153000,62899340,2870,2870,2870,2870,487
20250226,152900,61501650,2885,2885,2885,2885,0
20250226,152800,61501650,2885,2885,2885,2885,0
20250226,152700,61501650,2885,2885,2885,2885,0
20250226,152600,61501650,2885,2885,2885,2885,0
20250226,152500,61501650,2885,2885,2885,2885,0
20250226,152400,61501650,2885,2885,2885,2885,0
20250226,152300,61501650,2885,2885,2885,2885,0
20250226,152200,61501650,2885,2885,2885,2885,0
20250226,152100,61501650,2885,2885,2885,2885,0
20250226,152000,61501650,2885,2885,2885,2885,0
20250226,151900,61501650,2885,2875,2885,2875,1667
20250226,151800,56702760,2870,2870,2870,2870,0
20250226,151700,56702760,2870,2870,2870,2870,0
20250226,151600,56702760,2870,2870,2870,2870,0
20250226,151500,56702760,2870,2870,2870,2870,0
20250226,151400,56702760,2870,2870,2870,2870,0
20250226,151300,56702760,2870,2870,2870,2870,0
20250226,151200,56702760,2870,2870,2870,2870,280
20250226,151100,55899160,2870,2870,2870,2870,0
20250226,151000,55899160,2870,2870,2870,2870,0
20250226,150900,55899160,2870,2870,2870,2870,2056
20250226,150800,49998440,2870,2870,2870,2870,0
20250226,150700,49998440,2870,2870,2870,2870,354
20250226,150600,48982460,2875,2875,2875,2875,0
20250226,150500,48982460,2875,2875,2875,2875,0
20250226,150400,48982460,2875,2875,2875,2875,38
20250226,150300,48873210,2875,2880,2880,2875,68
20250226,150200,48677530,2880,2880,2880,2880,0
20250226,150100,48677530,2880,2880,2880,2880,8
20250226,150000,48654490,2880,2875,2880,2875,13
20250226,145900,48617110,2880,2880,2880,2880,50
20250226,145800,48473110,2885,2885,2885,2885,0
20250226,145700,48473110,2885,2885,2885,2885,40
20250226,145600,48357710,2885,2885,2885,2885,68
20250226,145500,48161530,2885,2880,2885,2880,147
20250226,145400,47738155,2880,2880,2885,2880,9
20250226,145300,47712230,2880,2880,2880,2880,0
20250226,145200,47712230,2880,2880,2880,2880,0
20250226,145100,47712230,2880,2880,2880,2880,24
20250226,145000,47643110,2880,2880,2885,2880,75
20250226,144900,47427105,2880,2880,2880,2880,0
20250226,144800,47427105,2880,2880,2880,2880,1
20250226,144700,47424225,2855,2855,2855,2855,0
20250226,144600,47424225,2855,2875,2875,2855,16
20250226,144500,47378315,2880,2880,2880,2880,0
20250226,144400,47378315,2880,2880,2880,2880,1
20250226,144300,47375435,2875,2875,2875,2875,1
20250226,144200,47372560,2875,2875,2875,2875,5
20250226,144100,47358185,2875,2875,2875,2875,0
20250226,144000,47358185,2875,2875,2875,2875,0
20250226,143900,47358185,2875,2875,2875,2875,1
20250226,143800,47355310,2880,2880,2880,2880,0
20250226,143700,47355310,2880,2880,2880,2880,0
20250226,143600,47355310,2880,2880,2880,2880,0
20250226,143500,47355310,2880,2880,2880,2880,0
20250226,143400,47355310,2880,2880,2880,2880,0
20250226,143300,47355310,2880,2875,2880,2875,2
20250226,143200,47349555,2875,2875,2875,2875,0
20250226,143100,47349555,2875,2875,2875,2875,0
20250226,143000,47349555,2875,2865,2875,2865,6
20250226,142900,47332335,2865,2865,2865,2865,0
20250226,142800,47332335,2865,2865,2865,2865,0
20250226,142700,47332335,2865,2865,2865,2865,0
20250226,142600,47332335,2865,2865,2865,2865,0
20250226,142500,47332335,2865,2865,2865,2865,0
20250226,142400,47332335,2865,2865,2865,2865,0
20250226,142300,47332335,2865,2865,2865,2865,0
20250226,142200,47332335,2865,2865,2865,2865,0
20250226,142100,47332335,2865,2865,2865,2865,0
20250226,142000,47332335,2865,2865,2865,2865,0
20250226,141900,47332335,2865,2865,2865,2865,97
20250226,141800,47054430,2860,2860,2860,2860,0
20250226,141700,47054430,2860,2860,2860,2860,0
20250226,141600,47054430,2860,2860,2860,2860,0
20250226,141500,47054430,2860,2860,2860,2860,19
20250226,141400,47000090,2885,2885,2885,2885,0
20250226,141300,47000090,2885,2885,2885,2885,0
20250226,141200,47000090,2885,2885,2885,2885,0
20250226,141100,47000090,2885,2885,2885,2885,0
20250226,141000,47000090,2885,2885,2885,2885,0
20250226,140900,47000090,2885,2885,2885,2885,0
20250226,140800,47000090,2885,2885,2885,2885,0
20250226,140700,47000090,2885,2885,2885,2885,0
20250226,140600,47000090,2885,2885,2885,2885,0
20250226,140500,47000090,2885,2885,2885,2885,0
20250226,140400,47000090,2885,2885,2885,2885,0
20250226,140300,47000090,2885,2885,2885,2885,0
20250226,140200,47000090,2885,2885,2885,2885,0
20250226,140100,47000090,2885,2885,2885,2885,0
20250226,140000,47000090,2885,2885,2885,2885,0
20250226,135900,47000090,2885,2885,2885,2885,0
20250226,135800,47000090,2885,2885,2885,2885,0
20250226,135700,47000090,2885,2885,2885,2885,0
20250226,135600,47000090,2885,2885,2885,2885,0
20250226,135500,47000090,2885,2885,2885,2885,0
20250226,135400,47000090,2885,2885,2885,2885,0
20250226,135300,47000090,2885,2885,2885,2885,12
20250226,135200,46965470,2885,2885,2885,2885,0
20250226,135100,46965470,2885,2885,2885,2885,0
20250226,135000,46965470,2885,2885,2885,2885,0
20250226,134900,46965470,2885,2885,2885,2885,0
20250226,134800,46965470,2885,2885,2885,2885,0
20250226,134700,46965470,2885,2885,2885,2885,0
20250226,134600,46965470,2885,2885,2885,2885,0
20250226,134500,46965470,2885,2885,2885,2885,0
20250226,134400,46965470,2885,2885,2885,2885,0
20250226,134300,46965470,2885,2885,2885,2885,10
20250226,134200,46936620,2880,2860,2880,2860,81
20250226,134100,46704115,2860,2860,2860,2860,0
20250226,134000,46704115,2860,2860,2860,2860,6
20250226,133900,46686955,2840,2840,2840,2840,0
20250226,133800,46686955,2840,2845,2845,2840,2
20250226,133700,46681270,2850,2850,2850,2850,0
20250226,133600,46681270,2850,2850,2850,2850,1000
20250226,133500,43831270,2850,2850,2850,2850,1
20250226,133400,43828420,2825,2825,2825,2825,0
20250226,133300,43828420,2825,2825,2825,2825,0
20250226,133200,43828420,2825,2825,2825,2825,0
20250226,133100,43828420,2825,2825,2825,2825,0
20250226,133000,43828420,2825,2825,2825,2825,0
20250226,132900,43828420,2825,2825,2825,2825,0
20250226,132800,43828420,2825,2825,2825,2825,0
20250226,132700,43828420,2825,2850,2850,2825,1311
20250226,132600,40109320,2850,2850,2850,2850,0
20250226,132500,40109320,2850,2850,2850,2850,0
20250226,132400,40109320,2850,2850,2850,2850,0
20250226,132300,40109320,2850,2850,2850,2850,500
20250226,132200,38684320,2870,2870,2870,2870,0
20250226,132100,38684320,2870,2870,2870,2870,0
20250226,132000,38684320,2870,2870,2870,2870,0
20250226,131900,38684320,2870,2870,2870,2870,0
20250226,131800,38684320,2870,2870,2870,2870,0
20250226,131700,38684320,2870,2870,2870,2870,0
20250226,131600,38684320,2870,2870,2870,2870,0
20250226,131500,38684320,2870,2870,2870,2870,0
20250226,131400,38684320,2870,2870,2870,2870,0
20250226,131300,38684320,2870,2870,2870,2870,0
20250226,131200,38684320,2870,2870,2870,2870,0
20250226,131100,38684320,2870,2870,2870,2870,14
20250226,131000,38644140,2840,2840,2840,2840,0
20250226,130900,38644140,2840,2850,2850,2840,1124
20250226,130800,35448180,2850,2850,2850,2850,0
20250226,130700,35448180,2850,2850,2850,2850,0
20250226,130600,35448180,2850,2855,2855,2850,150
20250226,130500,35020140,2855,2870,2870,2855,1050
20250226,130400,32019530,2875,2875,2875,2875,0
20250226,130300,32019530,2875,2875,2875,2875,0
20250226,130200,32019530,2875,2875,2875,2875,0
20250226,130100,32019530,2875,2875,2875,2875,0
20250226,130000,32019530,2875,2875,2875,2875,0
20250226,125900,32019530,2875,2875,2875,2875,0
20250226,125800,32019530,2875,2875,2875,2875,0
20250226,125700,32019530,2875,2875,2875,2875,0
20250226,125600,32019530,2875,2875,2875,2875,0
20250226,125500,32019530,2875,2875,2875,2875,0
20250226,125400,32019530,2875,2875,2875,2875,0
20250226,125300,32019530,2875,2875,2875,2875,0
20250226,125200,32019530,2875,2875,2875,2875,0
20250226,125100,32019530,2875,2875,2875,2875,0
20250226,125000,32019530,2875,2875,2875,2875,0
20250226,124900,32019530,2875,2875,2875,2875,0
20250226,124800,32019530,2875,2875,2875,2875,0
20250226,124700,32019530,2875,2875,2875,2875,0
20250226,124600,32019530,2875,2875,2875,2875,0
20250226,124500,32019530,2875,2875,2875,2875,0
20250226,124400,32019530,2875,2875,2875,2875,0
20250226,124300,32019530,2875,2875,2875,2875,3
20250226,124200,32010905,2875,2875,2875,2875,0
20250226,124100,32010905,2875,2875,2875,2875,0
20250226,124000,32010905,2875,2875,2875,2875,0
20250226,123900,32010905,2875,2875,2875,2875,27
20250226,123800,31933280,2875,2875,2875,2875,0
20250226,123700,31933280,2875,2875,2875,2875,0
20250226,123600,31933280,2875,2875,2875,2875,0
20250226,123500,31933280,2875,2875,2875,2875,0
20250226,123400,31933280,2875,2875,2875,2875,0
20250226,123300,31933280,2875,2875,2875,2875,0
20250226,123200,31933280,2875,2885,2885,2875,2
20250226,123100,31927520,2885,2885,2885,2885,0
20250226,123000,31927520,2885,2885,2885,2885,0
20250226,122900,31927520,2885,2885,2885,2885,0
20250226,122800,31927520,2885,2885,2885,2885,0
20250226,122700,31927520,2885,2885,2885,2885,0
20250226,122600,31927520,2885,2885,2885,2885,0
20250226,122500,31927520,2885,2885,2885,2885,0
20250226,122400,31927520,2885,2885,2885,2885,0
20250226,122300,31927520,2885,2885,2885,2885,0
20250226,122200,31927520,2885,2885,2885,2885,0
20250226,122100,31927520,2885,2885,2885,2885,0
20250226,122000,31927520,2885,2885,2885,2885,1
20250226,121900,31924635,2885,2880,2885,2880,78
20250226,121800,31699730,2865,2865,2865,2865,0
20250226,121700,31699730,2865,2865,2865,2865,0
20250226,121600,31699730,2865,2865,2865,2865,0
20250226,121500,31699730,2865,2865,2865,2865,0
20250226,121400,31699730,2865,2865,2880,2865,153
20250226,121300,31261340,2880,2880,2880,2880,0
20250226,121200,31261340,2880,2880,2880,2880,0
20250226,121100,31261340,2880,2880,2880,2880,0
20250226,121000,31261340,2880,2880,2880,2880,0
20250226,120900,31261340,2880,2880,2880,2880,0
20250226,120800,31261340,2880,2880,2880,2880,0
20250226,120700,31261340,2880,2880,2880,2880,0
20250226,120600,31261340,2880,2880,2880,2880,0
20250226,120500,31261340,2880,2880,2880,2880,0
20250226,120400,31261340,2880,2880,2880,2880,0
20250226,120300,31261340,2880,2880,2880,2880,0
20250226,120200,31261340,2880,2880,2880,2880,0
20250226,120100,31261340,2880,2880,2880,2880,10
20250226,120000,31232540,2860,2860,2860,2860,0
20250226,115900,31232540,2860,2860,2860,2860,0
20250226,115800,31232540,2860,2860,2860,2860,0
20250226,115700,31232540,2860,2860,2860,2860,0
20250226,115600,31232540,2860,2860,2860,2860,0
20250226,115500,31232540,2860,2860,2860,2860,0
20250226,115400,31232540,2860,2870,2870,2860,600
20250226,115300,29516340,2880,2880,2880,2880,0
20250226,115200,29516340,2880,2880,2880,2880,0
20250226,115100,29516340,2880,2880,2880,2880,0
20250226,115000,29516340,2880,2880,2880,2880,0
20250226,114900,29516340,2880,2880,2880,2880,0
20250226,114800,29516340,2880,2880,2880,2880,0
20250226,114700,29516340,2880,2880,2880,2880,0
20250226,114600,29516340,2880,2880,2880,2880,0
20250226,114500,29516340,2880,2880,2880,2880,0
20250226,114400,29516340,2880,2880,2880,2880,0
20250226,114300,29516340,2880,2880,2880,2880,0
20250226,114200,29516340,2880,2880,2880,2880,0
20250226,114100,29516340,2880,2885,2885,2880,6
20250226,114000,29499035,2855,2855,2855,2855,0
20250226,113900,29499035,2855,2855,2855,2855,0
20250226,113800,29499035,2855,2860,2860,2855,1565
20250226,113700,25027670,2885,2885,2885,2885,0
20250226,113600,25027670,2885,2885,2885,2885,1
20250226,113500,25024785,2860,2860,2860,2860,0
20250226,113400,25024785,2860,2870,2870,2860,600
20250226,113300,23307180,2900,2900,2900,2900,0
20250226,113200,23307180,2900,2900,2900,2900,0
20250226,113100,23307180,2900,2870,2900,2870,2
20250226,113000,23301410,2870,2870,2870,2870,0
20250226,112900,23301410,2870,2870,2870,2870,0
20250226,112800,23301410,2870,2870,2870,2870,0
20250226,112700,23301410,2870,2870,2870,2870,0
20250226,112600,23301410,2870,2870,2870,2870,0
20250226,112500,23301410,2870,2875,2875,2870,500
20250226,112400,21866385,2875,2875,2875,2875,200
20250226,112300,21291385,2900,2900,2900,2900,0
20250226,112200,21291385,2900,2900,2900,2900,1
20250226,112100,21288485,2875,2875,2875,2875,0
20250226,112000,21288485,2875,2880,2880,2875,400
20250226,111900,20138420,2880,2880,2880,2880,0
20250226,111800,20138420,2880,2880,2880,2880,80
20250226,111700,19908020,2880,2880,2880,2880,0
20250226,111600,19908020,2880,2880,2880,2880,0
20250226,111500,19908020,2880,2880,2880,2880,0
20250226,111400,19908020,2880,2880,2880,2880,0
20250226,111300,19908020,2880,2885,2885,2880,500
20250226,111200,18467995,2900,2900,2900,2900,0
20250226,111100,18467995,2900,2900,2900,2900,0
20250226,111000,18467995,2900,2900,2900,2900,0
20250226,110900,18467995,2900,2900,2900,2900,0
20250226,110800,18467995,2900,2900,2900,2900,0
20250226,110700,18467995,2900,2900,2900,2900,1
20250226,110600,18465095,2880,2880,2880,2880,0
20250226,110500,18465095,2880,2880,2880,2880,0
20250226,110400,18465095,2880,2880,2880,2880,0
20250226,110300,18465095,2880,2880,2880,2880,0
20250226,110200,18465095,2880,2885,2885,2880,200
20250226,110100,17889090,2910,2910,2910,2910,0
20250226,110000,17889090,2910,2910,2910,2910,0
20250226,105900,17889090,2910,2910,2910,2910,0
20250226,105800,17889090,2910,2910,2910,2910,0
20250226,105700,17889090,2910,2910,2910,2910,0
20250226,105600,17889090,2910,2910,2910,2910,0
20250226,105500,17889090,2910,2910,2910,2910,0
20250226,105400,17889090,2910,2910,2910,2910,0
20250226,105300,17889090,2910,2910,2910,2910,1
20250226,105200,17886180,2880,2880,2880,2880,0
20250226,105100,17886180,2880,2880,2880,2880,0
20250226,105000,17886180,2880,2880,2880,2880,0
20250226,104900,17886180,2880,2880,2880,2880,0
20250226,104800,17886180,2880,2880,2880,2880,0
20250226,104700,17886180,2880,2880,2880,2880,0
20250226,104600,17886180,2880,2880,2880,2880,1
20250226,104500,17883300,2880,2880,2880,2880,0
20250226,104400,17883300,2880,2880,2880,2880,0
20250226,104300,17883300,2880,2880,2880,2880,243
20250226,104200,17183460,2910,2910,2910,2910,0
20250226,104100,17183460,2910,2910,2910,2910,0
20250226,104000,17183460,2910,2910,2910,2910,1
20250226,103900,17180550,2880,2885,2885,2880,867
20250226,103800,14682880,2915,2915,2915,2915,0
20250226,103700,14682880,2915,2915,2915,2915,0
20250226,103600,14682880,2915,2915,2915,2915,0
20250226,103500,14682880,2915,2915,2915,2915,0
20250226,103400,14682880,2915,2915,2915,2915,1
20250226,103300,14679965,2880,2880,2880,2880,0
20250226,103200,14679965,2880,2890,2890,2880,300
20250226,103100,13815475,2915,2915,2915,2915,0
20250226,103000,13815475,2915,2915,2915,2915,0
20250226,102900,13815475,2915,2915,2915,2915,0
20250226,102800,13815475,2915,2915,2915,2915,0
20250226,102700,13815475,2915,2895,2915,2890,402
20250226,102600,12653585,2900,2900,2900,2900,0
20250226,102500,12653585,2900,2910,2910,2900,302
20250226,102400,11777555,2905,2905,2905,2905,0
20250226,102300,11777555,2905,2905,2905,2905,0
20250226,102200,11777555,2905,2905,2905,2905,299
20250226,102100,10908960,2905,2905,2905,2905,0
20250226,102000,10908960,2905,2905,2905,2905,0
20250226,101900,10908960,2905,2905,2905,2905,0
20250226,101800,10908960,2905,2900,2905,2900,2
20250226,101700,10903155,2900,2900,2900,2900,0
20250226,101600,10903155,2900,2900,2900,2900,212
20250226,101500,10288355,2900,2900,2900,2900,51
20250226,101400,10140455,2900,2900,2900,2900,0
20250226,101300,10140455,2900,2900,2900,2900,0
20250226,101200,10140455,2900,2885,2900,2885,223
20250226,101100,9493770,2895,2895,2895,2895,2
20250226,101000,9487980,2900,2900,2900,2900,0
20250226,100900,9487980,2900,2900,2900,2900,1
20250226,100800,9485080,2870,2870,2870,2870,0
20250226,100700,9485080,2870,2870,2870,2870,301
20250226,100600,8621210,2880,2880,2880,2880,0
20250226,100500,8621210,2880,2870,2880,2870,31
20250226,100400,8532230,2870,2870,2870,2870,0
20250226,100300,8532230,2870,2870,2870,2870,1000
20250226,100200,5662230,2880,2880,2880,2880,5
20250226,100100,5647830,2870,2875,2875,2870,70
20250226,100000,5446875,2880,2880,2880,2880,32
20250226,095900,5354715,2880,2880,2880,2880,0
20250226,095800,5354715,2880,2880,2880,2880,0
20250226,095700,5354715,2880,2880,2880,2880,26
20250226,095600,5279835,2900,2900,2900,2900,0
20250226,095500,5279835,2900,2900,2900,2900,1
20250226,095400,5276935,2880,2880,2880,2880,0
20250226,095300,5276935,2880,2880,2880,2880,0
20250226,095200,5276935,2880,2880,2880,2880,0
20250226,095100,5276935,2880,2880,2880,2880,0
20250226,095000,5276935,2880,2885,2885,2880,263
20250226,094900,4518790,2905,2905,2905,2905,0
20250226,094800,4518790,2905,2905,2905,2905,0
20250226,094700,4518790,2905,2905,2905,2905,1
20250226,094600,4515885,2905,2905,2905,2905,1
20250226,094500,4512980,2910,2885,2910,2885,3
20250226,094400,4504280,2905,2905,2905,2905,0
20250226,094300,4504280,2905,2905,2905,2905,18
20250226,094200,4451990,2910,2910,2910,2910,36
20250226,094100,4347230,2905,2905,2905,2905,50
20250226,094000,4201980,2905,2905,2905,2905,0
20250226,093900,4201980,2905,2905,2905,2905,0
20250226,093800,4201980,2905,2905,2905,2905,0
20250226,093700,4201980,2905,2885,2905,2880,509
20250226,093600,2735575,2905,2905,2905,2905,0
20250226,093500,2735575,2905,2905,2905,2905,0
20250226,093400,2735575,2905,2905,2905,2905,1
20250226,093300,2732670,2880,2880,2880,2880,0
20250226,093200,2732670,2880,2880,2880,2880,0
20250226,093100,2732670,2880,2885,2885,2880,200
20250226,093000,2156520,2905,2900,2905,2900,30
20250226,092900,2069385,2915,2915,2915,2915,0
20250226,092800,2069385,2915,2915,2915,2915,0
20250226,092700,2069385,2915,2915,2915,2915,0
20250226,092600,2069385,2915,2915,2915,2915,0
20250226,092500,2069385,2915,2915,2915,2915,0
20250226,092400,2069385,2915,2915,2915,2915,0
20250226,092300,2069385,2915,2915,2915,2915,0
20250226,092200,2069385,2915,2915,2915,2915,0
20250226,092100,2069385,2915,2915,2915,2915,0
20250226,092000,2069385,2915,2915,2915,2915,1
20250226,091900,2066470,2890,2890,2890,2890,0
20250226,091800,2066470,2890,2890,2890,2890,0
20250226,091700,2066470,2890,2890,2890,2890,50
20250226,091600,1921970,2890,2890,2890,2890,0
20250226,091500,1921970,2890,2890,2890,2890,0
20250226,091400,1921970,2890,2890,2890,2890,11
20250226,091300,1890180,2915,2915,2915,2915,0
20250226,091200,1890180,2915,2895,2915,2895,4
20250226,091100,1878555,2895,2895,2895,2895,1
20250226,091000,1875660,2915,2905,2915,2900,109
20250226,090900,1558130,2900,2900,2900,2900,0
20250226,090800,1558130,2900,2900,2900,2900,0
20250226,090700,1558130,2900,2900,2900,2900,0
20250226,090600,1558130,2900,2890,2900,2890,291
20250226,090500,717125,2890,2890,2890,2890,0
20250226,090400,717125,2890,2890,2890,2890,0
20250226,090300,717125,2890,2880,2890,2880,200
20250226,090200,141110,2880,2880,2880,2880,0
20250226,090100,141110,2880,2875,2880,2875,5
20250226,090000,126720,2880,2880,2880,2880,44