KissMeData/208140/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,204500,177373250,2485,2485,2485,2485,377
20250226,204400,177373250,2485,2485,2485,2485,0
20250226,204300,177373250,2485,2485,2485,2485,0
20250226,204200,177373250,2485,2485,2485,2485,0
20250226,204100,177373250,2485,2485,2485,2485,0
20250226,204000,177373250,2485,2485,2485,2485,0
20250226,203900,177373250,2485,2485,2485,2485,0
20250226,203800,177373250,2485,2485,2485,2485,0
20250226,203700,177373250,2485,2485,2485,2485,0
20250226,203600,177373250,2485,2485,2485,2485,0
20250226,203500,177373250,2485,2485,2485,2485,0
20250226,203400,177373250,2485,2485,2485,2485,0
20250226,203300,177373250,2485,2485,2485,2485,0
20250226,203200,177373250,2485,2485,2485,2485,0
20250226,203100,177373250,2485,2485,2485,2485,0
20250226,203000,177373250,2485,2485,2485,2485,0
20250226,202900,177373250,2485,2485,2485,2485,0
20250226,202800,177373250,2485,2485,2485,2485,0
20250226,202700,177373250,2485,2485,2485,2485,0
20250226,202600,177373250,2485,2485,2485,2485,0
20250226,202500,177373250,2485,2485,2485,2485,0
20250226,202400,177373250,2485,2485,2485,2485,0
20250226,202300,177373250,2485,2485,2485,2485,0
20250226,202200,177373250,2485,2485,2485,2485,0
20250226,202100,177373250,2485,2485,2485,2485,0
20250226,202000,177373250,2485,2485,2485,2485,0
20250226,201900,177373250,2485,2485,2485,2485,0
20250226,201800,177373250,2485,2485,2485,2485,0
20250226,201700,177373250,2485,2485,2485,2485,0
20250226,201600,177373250,2485,2485,2485,2485,0
20250226,201500,177373250,2485,2485,2485,2485,377
20250226,201400,177373250,2485,2485,2485,2485,0
20250226,201300,177373250,2485,2485,2485,2485,0
20250226,201200,177373250,2485,2485,2485,2485,0
20250226,201100,177373250,2485,2485,2485,2485,0
20250226,201000,177373250,2485,2485,2485,2485,0
20250226,200900,177373250,2485,2485,2485,2485,0
20250226,200800,177373250,2485,2485,2485,2485,0
20250226,200700,177373250,2485,2485,2485,2485,0
20250226,200600,177373250,2485,2485,2485,2485,0
20250226,200500,177373250,2485,2485,2485,2485,0
20250226,200400,177373250,2485,2485,2485,2485,0
20250226,200300,177373250,2485,2485,2485,2485,0
20250226,200200,177373250,2485,2485,2485,2485,0
20250226,200100,177373250,2485,2485,2485,2485,0
20250226,200000,177373250,2485,2485,2485,2485,0
20250226,195900,177373250,2485,2485,2485,2485,0
20250226,195800,177373250,2485,2485,2485,2485,0
20250226,195700,177373250,2485,2485,2485,2485,0
20250226,195600,177373250,2485,2485,2485,2485,0
20250226,195500,177373250,2485,2485,2485,2485,0
20250226,195400,177373250,2485,2485,2485,2485,0
20250226,195300,177373250,2485,2485,2485,2485,0
20250226,195200,177373250,2485,2485,2485,2485,0
20250226,195100,177373250,2485,2485,2485,2485,0
20250226,195000,177373250,2485,2485,2485,2485,0
20250226,194900,177373250,2485,2485,2485,2485,0
20250226,194800,177373250,2485,2485,2485,2485,0
20250226,194700,177373250,2485,2485,2485,2485,0
20250226,194600,177373250,2485,2485,2485,2485,0
20250226,194500,177373250,2485,2485,2485,2485,377
20250226,194400,177373250,2485,2485,2485,2485,0
20250226,194300,177373250,2485,2485,2485,2485,0
20250226,194200,177373250,2485,2485,2485,2485,0
20250226,194100,177373250,2485,2485,2485,2485,0
20250226,194000,177373250,2485,2485,2485,2485,0
20250226,193900,177373250,2485,2485,2485,2485,0
20250226,193800,177373250,2485,2485,2485,2485,0
20250226,193700,177373250,2485,2485,2485,2485,0
20250226,193600,177373250,2485,2485,2485,2485,0
20250226,193500,177373250,2485,2485,2485,2485,0
20250226,193400,177373250,2485,2485,2485,2485,0
20250226,193300,177373250,2485,2485,2485,2485,0
20250226,193200,177373250,2485,2485,2485,2485,0
20250226,193100,177373250,2485,2485,2485,2485,0
20250226,193000,177373250,2485,2485,2485,2485,0
20250226,192900,177373250,2485,2485,2485,2485,0
20250226,192800,177373250,2485,2485,2485,2485,0
20250226,192700,177373250,2485,2485,2485,2485,0
20250226,192600,177373250,2485,2485,2485,2485,0
20250226,192500,177373250,2485,2485,2485,2485,0
20250226,192400,177373250,2485,2485,2485,2485,0
20250226,192300,177373250,2485,2485,2485,2485,0
20250226,192200,177373250,2485,2485,2485,2485,0
20250226,192100,177373250,2485,2485,2485,2485,0
20250226,192000,177373250,2485,2485,2485,2485,0
20250226,191900,177373250,2485,2485,2485,2485,0
20250226,191800,177373250,2485,2485,2485,2485,0
20250226,191700,177373250,2485,2485,2485,2485,0
20250226,191600,177373250,2485,2485,2485,2485,0
20250226,191500,177373250,2485,2485,2485,2485,377
20250226,191400,177373250,2485,2485,2485,2485,0
20250226,191300,177373250,2485,2485,2485,2485,0
20250226,191200,177373250,2485,2485,2485,2485,0
20250226,191100,177373250,2485,2485,2485,2485,0
20250226,191000,177373250,2485,2485,2485,2485,0
20250226,190900,177373250,2485,2485,2485,2485,0
20250226,190800,177373250,2485,2485,2485,2485,0
20250226,190700,177373250,2485,2485,2485,2485,0
20250226,190600,177373250,2485,2485,2485,2485,0
20250226,190500,177373250,2485,2485,2485,2485,0
20250226,190400,177373250,2485,2485,2485,2485,0
20250226,190300,177373250,2485,2485,2485,2485,0
20250226,190200,177373250,2485,2485,2485,2485,0
20250226,190100,177373250,2485,2485,2485,2485,0
20250226,190000,177373250,2485,2485,2485,2485,0
20250226,185900,177373250,2485,2485,2485,2485,0
20250226,185800,177373250,2485,2485,2485,2485,0
20250226,185700,177373250,2485,2485,2485,2485,0
20250226,185600,177373250,2485,2485,2485,2485,0
20250226,185500,177373250,2485,2485,2485,2485,0
20250226,185400,177373250,2485,2485,2485,2485,0
20250226,185300,177373250,2485,2485,2485,2485,0
20250226,185200,177373250,2485,2485,2485,2485,0
20250226,185100,177373250,2485,2485,2485,2485,0
20250226,185000,177373250,2485,2485,2485,2485,0
20250226,184900,177373250,2485,2485,2485,2485,0
20250226,184800,177373250,2485,2485,2485,2485,0
20250226,184700,177373250,2485,2485,2485,2485,0
20250226,184600,177373250,2485,2485,2485,2485,0
20250226,184500,177373250,2485,2485,2485,2485,377
20250226,184400,177373250,2485,2485,2485,2485,0
20250226,184300,177373250,2485,2485,2485,2485,0
20250226,184200,177373250,2485,2485,2485,2485,0
20250226,184100,177373250,2485,2485,2485,2485,0
20250226,184000,177373250,2485,2485,2485,2485,0
20250226,183900,177373250,2485,2485,2485,2485,0
20250226,183800,177373250,2485,2485,2485,2485,0
20250226,183700,177373250,2485,2485,2485,2485,0
20250226,183600,177373250,2485,2485,2485,2485,0
20250226,183500,177373250,2485,2485,2485,2485,0
20250226,183400,177373250,2485,2485,2485,2485,0
20250226,183300,177373250,2485,2485,2485,2485,0
20250226,183200,177373250,2485,2485,2485,2485,0
20250226,183100,177373250,2485,2485,2485,2485,0
20250226,183000,177373250,2485,2485,2485,2485,0
20250226,182900,177373250,2485,2485,2485,2485,0
20250226,182800,177373250,2485,2485,2485,2485,0
20250226,182700,177373250,2485,2485,2485,2485,0
20250226,182600,177373250,2485,2485,2485,2485,0
20250226,182500,177373250,2485,2485,2485,2485,0
20250226,182400,177373250,2485,2485,2485,2485,0
20250226,182300,177373250,2485,2485,2485,2485,0
20250226,182200,177373250,2485,2485,2485,2485,0
20250226,182100,177373250,2485,2485,2485,2485,0
20250226,182000,177373250,2485,2485,2485,2485,0
20250226,181900,177373250,2485,2485,2485,2485,0
20250226,181800,177373250,2485,2485,2485,2485,0
20250226,181700,177373250,2485,2485,2485,2485,0
20250226,181600,177373250,2485,2485,2485,2485,0
20250226,181500,177373250,2485,2485,2485,2485,377
20250226,181400,177373250,2485,2485,2485,2485,0
20250226,181300,177373250,2485,2485,2485,2485,0
20250226,181200,177373250,2485,2485,2485,2485,0
20250226,181100,177373250,2485,2485,2485,2485,0
20250226,181000,177373250,2485,2485,2485,2485,0
20250226,180900,177373250,2485,2485,2485,2485,0
20250226,180800,177373250,2485,2485,2485,2485,0
20250226,180700,177373250,2485,2485,2485,2485,0
20250226,180600,177373250,2485,2485,2485,2485,0
20250226,180500,177373250,2485,2485,2485,2485,0
20250226,180400,177373250,2485,2485,2485,2485,0
20250226,180300,177373250,2485,2485,2485,2485,0
20250226,180200,177373250,2485,2485,2485,2485,0
20250226,180100,177373250,2485,2485,2485,2485,0
20250226,180000,177373250,2485,2485,2485,2485,0
20250226,175900,177373250,2485,2485,2485,2485,0
20250226,175800,177373250,2485,2485,2485,2485,0
20250226,175700,177373250,2485,2485,2485,2485,0
20250226,175600,177373250,2485,2485,2485,2485,0
20250226,175500,177373250,2485,2485,2485,2485,0
20250226,175400,177373250,2485,2485,2485,2485,0
20250226,175300,177373250,2485,2485,2485,2485,0
20250226,175200,177373250,2485,2485,2485,2485,0
20250226,175100,177373250,2485,2485,2485,2485,0
20250226,175000,177373250,2485,2485,2485,2485,0
20250226,174900,177373250,2485,2485,2485,2485,0
20250226,174800,177373250,2485,2485,2485,2485,0
20250226,174700,177373250,2485,2485,2485,2485,0
20250226,174600,177373250,2485,2485,2485,2485,0
20250226,174500,177373250,2485,2485,2485,2485,377
20250226,174400,177373250,2485,2485,2485,2485,0
20250226,174300,177373250,2485,2485,2485,2485,0
20250226,174200,177373250,2485,2485,2485,2485,0
20250226,174100,177373250,2485,2485,2485,2485,0
20250226,174000,177373250,2485,2485,2485,2485,0
20250226,173900,177373250,2485,2485,2485,2485,0
20250226,173800,177373250,2485,2485,2485,2485,0
20250226,173700,177373250,2485,2485,2485,2485,0
20250226,173600,177373250,2485,2485,2485,2485,0
20250226,173500,177373250,2485,2485,2485,2485,0
20250226,173400,177373250,2485,2485,2485,2485,0
20250226,173300,177373250,2485,2485,2485,2485,0
20250226,173200,177373250,2485,2485,2485,2485,0
20250226,173100,177373250,2485,2485,2485,2485,0
20250226,173000,177373250,2485,2485,2485,2485,0
20250226,172900,177373250,2485,2485,2485,2485,0
20250226,172800,177373250,2485,2485,2485,2485,0
20250226,172700,177373250,2485,2485,2485,2485,0
20250226,172600,177373250,2485,2485,2485,2485,0
20250226,172500,177373250,2485,2485,2485,2485,0
20250226,172400,177373250,2485,2485,2485,2485,0
20250226,172300,177373250,2485,2485,2485,2485,0
20250226,172200,177373250,2485,2485,2485,2485,0
20250226,172100,177373250,2485,2485,2485,2485,0
20250226,172000,177373250,2485,2485,2485,2485,0
20250226,171900,177373250,2485,2485,2485,2485,0
20250226,171800,177373250,2485,2485,2485,2485,0
20250226,171700,177373250,2485,2485,2485,2485,0
20250226,171600,177373250,2485,2485,2485,2485,0
20250226,171500,177373250,2485,2485,2485,2485,377
20250226,171400,177373250,2485,2485,2485,2485,0
20250226,171300,177373250,2485,2485,2485,2485,0
20250226,171200,177373250,2485,2485,2485,2485,0
20250226,171100,177373250,2485,2485,2485,2485,0
20250226,171000,177373250,2485,2485,2485,2485,0
20250226,170900,177373250,2485,2485,2485,2485,0
20250226,170800,177373250,2485,2485,2485,2485,0
20250226,170700,177373250,2485,2485,2485,2485,0
20250226,170600,177373250,2485,2485,2485,2485,0
20250226,170500,177373250,2485,2485,2485,2485,0
20250226,170400,177373250,2485,2485,2485,2485,0
20250226,170300,177373250,2485,2485,2485,2485,0
20250226,170200,177373250,2485,2485,2485,2485,0
20250226,170100,177373250,2485,2485,2485,2485,0
20250226,170000,177373250,2485,2485,2485,2485,0
20250226,165900,177373250,2485,2485,2485,2485,0
20250226,165800,177373250,2485,2485,2485,2485,0
20250226,165700,177373250,2485,2485,2485,2485,0
20250226,165600,177373250,2485,2485,2485,2485,0
20250226,165500,177373250,2485,2485,2485,2485,0
20250226,165400,177373250,2485,2485,2485,2485,0
20250226,165300,177373250,2485,2485,2485,2485,0
20250226,165200,177373250,2485,2485,2485,2485,0
20250226,165100,177373250,2485,2485,2485,2485,0
20250226,165000,177373250,2485,2485,2485,2485,0
20250226,164900,177373250,2485,2485,2485,2485,0
20250226,164800,177373250,2485,2485,2485,2485,0
20250226,164700,177373250,2485,2485,2485,2485,0
20250226,164600,177373250,2485,2485,2485,2485,0
20250226,164500,177373250,2485,2485,2485,2485,377
20250226,164400,177373250,2485,2485,2485,2485,0
20250226,164300,177373250,2485,2485,2485,2485,0
20250226,164200,177373250,2485,2485,2485,2485,0
20250226,164100,177373250,2485,2485,2485,2485,0
20250226,164000,177373250,2485,2485,2485,2485,0
20250226,163900,177373250,2485,2485,2485,2485,0
20250226,163800,177373250,2485,2485,2485,2485,0
20250226,163700,177373250,2485,2485,2485,2485,0
20250226,163600,177373250,2485,2485,2485,2485,0
20250226,163500,177373250,2485,2485,2485,2485,0
20250226,163400,177373250,2485,2485,2485,2485,0
20250226,163300,177373250,2485,2485,2485,2485,0
20250226,163200,177373250,2485,2485,2485,2485,0
20250226,163100,177373250,2485,2485,2485,2485,0
20250226,163000,177373250,2485,2485,2485,2485,0
20250226,162900,177373250,2485,2485,2485,2485,0
20250226,162800,177373250,2485,2485,2485,2485,0
20250226,162700,177373250,2485,2485,2485,2485,0
20250226,162600,177373250,2485,2485,2485,2485,0
20250226,162500,177373250,2485,2485,2485,2485,0
20250226,162400,177373250,2485,2485,2485,2485,0
20250226,162300,177373250,2485,2485,2485,2485,0
20250226,162200,177373250,2485,2485,2485,2485,0
20250226,162100,177373250,2485,2485,2485,2485,0
20250226,162000,177373250,2485,2485,2485,2485,0
20250226,161900,177373250,2485,2485,2485,2485,0
20250226,161800,177373250,2485,2485,2485,2485,0
20250226,161700,177373250,2485,2485,2485,2485,0
20250226,161600,177373250,2485,2485,2485,2485,0
20250226,161500,177373250,2485,2485,2485,2485,377
20250226,161400,177373250,2485,2485,2485,2485,0
20250226,161300,177373250,2485,2485,2485,2485,0
20250226,161200,177373250,2485,2485,2485,2485,0
20250226,161100,177373250,2485,2485,2485,2485,0
20250226,161000,177373250,2485,2485,2485,2485,0
20250226,160900,177373250,2485,2485,2485,2485,0
20250226,160800,177373250,2485,2485,2485,2485,0
20250226,160700,177373250,2485,2485,2485,2485,0
20250226,160600,177373250,2485,2485,2485,2485,0
20250226,160500,177373250,2485,2485,2485,2485,0
20250226,160400,177373250,2485,2485,2485,2485,0
20250226,160300,177373250,2485,2485,2485,2485,0
20250226,160200,177373250,2485,2485,2485,2485,0
20250226,160100,177373250,2485,2485,2485,2485,0
20250226,160000,177373250,2485,2485,2485,2485,0
20250226,155900,177373250,2485,2485,2485,2485,0
20250226,155800,177373250,2485,2485,2485,2485,0
20250226,155700,177373250,2485,2485,2485,2485,0
20250226,155600,177373250,2485,2485,2485,2485,0
20250226,155500,177373250,2485,2485,2485,2485,0
20250226,155400,177373250,2485,2485,2485,2485,0
20250226,155300,177373250,2485,2485,2485,2485,0
20250226,155200,177373250,2485,2485,2485,2485,0
20250226,155100,177373250,2485,2485,2485,2485,0
20250226,155000,177373250,2485,2485,2485,2485,0
20250226,154900,177373250,2485,2485,2485,2485,0
20250226,154800,177373250,2485,2485,2485,2485,0
20250226,154700,177373250,2485,2485,2485,2485,0
20250226,154600,177373250,2485,2485,2485,2485,0
20250226,154500,177373250,2485,2485,2485,2485,377
20250226,154400,177373250,2485,2485,2485,2485,0
20250226,154300,177373250,2485,2485,2485,2485,0
20250226,154200,177373250,2485,2485,2485,2485,0
20250226,154100,177373250,2485,2485,2485,2485,0
20250226,154000,177373250,2485,2485,2485,2485,0
20250226,153900,177373250,2485,2485,2485,2485,0
20250226,153800,177373250,2485,2485,2485,2485,0
20250226,153700,177373250,2485,2485,2485,2485,0
20250226,153600,177373250,2485,2485,2485,2485,0
20250226,153500,177373250,2485,2485,2485,2485,0
20250226,153400,177373250,2485,2485,2485,2485,0
20250226,153300,177373250,2485,2485,2485,2485,0
20250226,153200,177373250,2485,2485,2485,2485,0
20250226,153100,177373250,2485,2485,2485,2485,0
20250226,153000,177373250,2485,2485,2485,2485,377
20250226,152900,176436405,2485,2485,2485,2485,0
20250226,152800,176436405,2485,2485,2485,2485,0
20250226,152700,176436405,2485,2485,2485,2485,0
20250226,152600,176436405,2485,2485,2485,2485,0
20250226,152500,176436405,2485,2485,2485,2485,0
20250226,152400,176436405,2485,2485,2485,2485,0
20250226,152300,176436405,2485,2485,2485,2485,0
20250226,152200,176436405,2485,2485,2485,2485,0
20250226,152100,176436405,2485,2485,2485,2485,0
20250226,152000,176436405,2485,2485,2485,2485,0
20250226,151900,176436405,2485,2480,2485,2475,2001
20250226,151800,171483075,2485,2485,2485,2485,0
20250226,151700,171483075,2485,2480,2485,2480,168
20250226,151600,171066430,2485,2485,2485,2485,0
20250226,151500,171066430,2485,2485,2485,2475,183
20250226,151400,170612815,2485,2485,2485,2480,2215
20250226,151300,165119600,2480,2485,2485,2480,357
20250226,151200,164234190,2485,2485,2485,2485,0
20250226,151100,164234190,2485,2485,2485,2485,10
20250226,151000,164209340,2485,2485,2485,2485,1
20250226,150900,164206855,2485,2485,2485,2485,3
20250226,150800,164199400,2485,2485,2485,2485,3
20250226,150700,164191945,2485,2485,2485,2480,2677
20250226,150600,157552975,2485,2485,2485,2485,0
20250226,150500,157552975,2485,2485,2485,2485,54
20250226,150400,157418785,2485,2485,2485,2485,4
20250226,150300,157408845,2485,2485,2485,2485,3
20250226,150200,157401390,2485,2485,2485,2485,5
20250226,150100,157388965,2485,2485,2485,2485,23
20250226,150000,157331810,2485,2485,2485,2485,0
20250226,145900,157331810,2485,2485,2485,2485,4
20250226,145800,157321870,2485,2485,2485,2485,3
20250226,145700,157314415,2485,2485,2485,2485,5
20250226,145600,157301990,2485,2485,2485,2485,2
20250226,145500,157297020,2485,2485,2485,2485,3
20250226,145400,157289565,2485,2485,2485,2485,2
20250226,145300,157284595,2485,2485,2485,2485,139
20250226,145200,156939180,2485,2485,2485,2485,26
20250226,145100,156874570,2485,2485,2485,2485,2
20250226,145000,156869600,2485,2485,2485,2485,4
20250226,144900,156859660,2485,2485,2485,2480,303
20250226,144800,156108205,2485,2485,2485,2485,6
20250226,144700,156093295,2485,2485,2485,2485,1
20250226,144600,156090810,2480,2480,2480,2480,245
20250226,144500,155483210,2485,2485,2485,2485,0
20250226,144400,155483210,2485,2485,2485,2485,0
20250226,144300,155483210,2485,2485,2485,2485,0
20250226,144200,155483210,2485,2485,2485,2485,14
20250226,144100,155448420,2485,2485,2485,2485,1
20250226,144000,155445935,2480,2480,2480,2480,0
20250226,143900,155445935,2480,2480,2480,2480,0
20250226,143800,155445935,2480,2480,2480,2480,2354
20250226,143700,149608015,2480,2480,2480,2480,13
20250226,143600,149575775,2480,2480,2480,2480,4
20250226,143500,149565855,2480,2480,2480,2480,2
20250226,143400,149560895,2480,2480,2480,2480,6
20250226,143300,149546015,2480,2480,2480,2480,0
20250226,143200,149546015,2480,2480,2480,2480,0
20250226,143100,149546015,2480,2480,2480,2480,1
20250226,143000,149543535,2480,2480,2480,2480,2
20250226,142900,149538575,2480,2480,2480,2480,3
20250226,142800,149531135,2480,2480,2480,2480,1
20250226,142700,149528655,2480,2480,2480,2480,2
20250226,142600,149523695,2480,2480,2480,2480,12
20250226,142500,149493935,2480,2480,2480,2480,11
20250226,142400,149466655,2480,2480,2480,2480,0
20250226,142300,149466655,2480,2480,2480,2480,10
20250226,142200,149441855,2480,2480,2480,2480,3
20250226,142100,149434415,2480,2480,2480,2480,0
20250226,142000,149434415,2480,2480,2480,2480,2
20250226,141900,149429455,2480,2480,2480,2480,16
20250226,141800,149389775,2480,2480,2480,2480,1
20250226,141700,149387295,2475,2480,2480,2475,402
20250226,141600,148392335,2480,2480,2480,2475,293
20250226,141500,147666845,2480,2480,2480,2480,4
20250226,141400,147656925,2480,2480,2480,2480,1
20250226,141300,147654445,2480,2480,2480,2480,97
20250226,141200,147413885,2480,2480,2480,2480,112
20250226,141100,147136125,2480,2480,2480,2480,1
20250226,141000,147133645,2480,2480,2480,2480,400
20250226,140900,146141645,2480,2480,2480,2480,10
20250226,140800,146116845,2480,2480,2480,2480,0
20250226,140700,146116845,2480,2480,2480,2480,0
20250226,140600,146116845,2480,2480,2480,2480,1
20250226,140500,146114365,2480,2480,2480,2480,0
20250226,140400,146114365,2480,2480,2480,2480,18
20250226,140300,146069725,2480,2480,2480,2480,0
20250226,140200,146069725,2480,2480,2480,2480,0
20250226,140100,146069725,2480,2480,2480,2480,0
20250226,140000,146069725,2480,2480,2480,2480,201
20250226,135900,145571245,2475,2475,2475,2475,200
20250226,135800,145076245,2480,2475,2480,2475,301
20250226,135700,144331265,2475,2475,2475,2475,0
20250226,135600,144331265,2475,2475,2475,2475,0
20250226,135500,144331265,2475,2480,2480,2475,955
20250226,135400,141967635,2475,2480,2480,2475,271
20250226,135300,141296905,2480,2480,2480,2480,200
20250226,135200,140800905,2480,2480,2480,2480,0
20250226,135100,140800905,2480,2480,2480,2480,0
20250226,135000,140800905,2480,2485,2485,2480,13
20250226,134900,140768660,2480,2480,2480,2480,0
20250226,134800,140768660,2480,2480,2480,2480,0
20250226,134700,140768660,2480,2480,2480,2475,3721
20250226,134600,131556950,2485,2485,2485,2485,0
20250226,134500,131556950,2485,2485,2485,2485,20
20250226,134400,131507250,2485,2485,2485,2485,1
20250226,134300,131504765,2485,2485,2485,2485,1
20250226,134200,131502280,2485,2485,2485,2485,1
20250226,134100,131499795,2480,2480,2480,2480,0
20250226,134000,131499795,2480,2480,2480,2480,818
20250226,133900,129471155,2485,2485,2485,2485,0
20250226,133800,129471155,2485,2485,2485,2485,0
20250226,133700,129471155,2485,2485,2485,2485,25
20250226,133600,129409030,2485,2485,2485,2485,10
20250226,133500,129384180,2480,2480,2480,2480,0
20250226,133400,129384180,2480,2480,2480,2480,0
20250226,133300,129384180,2480,2480,2480,2480,0
20250226,133200,129384180,2480,2480,2480,2480,0
20250226,133100,129384180,2480,2480,2480,2480,218
20250226,133000,128843540,2485,2485,2485,2485,0
20250226,132900,128843540,2485,2485,2485,2485,10
20250226,132800,128818690,2485,2485,2485,2485,0
20250226,132700,128818690,2485,2485,2485,2485,201
20250226,132600,128319205,2485,2485,2485,2485,0
20250226,132500,128319205,2485,2485,2485,2485,1
20250226,132400,128316720,2485,2485,2485,2485,0
20250226,132300,128316720,2485,2485,2485,2485,0
20250226,132200,128316720,2485,2485,2485,2485,8
20250226,132100,128296840,2485,2485,2485,2485,0
20250226,132000,128296840,2485,2485,2485,2485,10
20250226,131900,128271990,2485,2485,2485,2485,50
20250226,131800,128147740,2485,2485,2485,2485,1
20250226,131700,128145255,2485,2485,2485,2485,0
20250226,131600,128145255,2485,2485,2485,2485,0
20250226,131500,128145255,2485,2480,2485,2475,251
20250226,131400,127523890,2475,2475,2475,2475,500
20250226,131300,126286390,2485,2485,2485,2485,1
20250226,131200,126283905,2475,2480,2480,2475,257
20250226,131100,125647735,2485,2485,2485,2485,1
20250226,131000,125645250,2480,2480,2480,2480,400
20250226,130900,124653250,2480,2480,2480,2480,10
20250226,130800,124628450,2480,2475,2480,2475,2000
20250226,130700,119677950,2480,2480,2480,2480,146
20250226,130600,119315870,2475,2480,2480,2475,1500
20250226,130500,115602845,2485,2485,2485,2485,0
20250226,130400,115602845,2485,2485,2485,2485,0
20250226,130300,115602845,2485,2485,2485,2485,0
20250226,130200,115602845,2485,2485,2485,2485,0
20250226,130100,115602845,2485,2485,2485,2485,0
20250226,130000,115602845,2485,2485,2485,2485,0
20250226,125900,115602845,2485,2485,2485,2485,0
20250226,125800,115602845,2485,2485,2485,2485,0
20250226,125700,115602845,2485,2485,2485,2485,0
20250226,125600,115602845,2485,2485,2485,2485,0
20250226,125500,115602845,2485,2485,2485,2485,0
20250226,125400,115602845,2485,2480,2485,2480,2
20250226,125300,115597880,2480,2480,2480,2480,248
20250226,125200,114982840,2480,2480,2480,2480,0
20250226,125100,114982840,2480,2480,2480,2480,0
20250226,125000,114982840,2480,2480,2480,2480,380
20250226,124900,114040440,2485,2485,2485,2485,0
20250226,124800,114040440,2485,2485,2485,2485,0
20250226,124700,114040440,2485,2485,2485,2485,0
20250226,124600,114040440,2485,2485,2485,2485,0
20250226,124500,114040440,2485,2485,2485,2485,0
20250226,124400,114040440,2485,2485,2485,2485,1
20250226,124300,114037955,2480,2480,2480,2480,240
20250226,124200,113442755,2480,2480,2480,2480,0
20250226,124100,113442755,2480,2480,2480,2480,121
20250226,124000,113142675,2480,2480,2480,2480,0
20250226,123900,113142675,2480,2480,2480,2480,22
20250226,123800,113088115,2480,2480,2480,2480,0
20250226,123700,113088115,2480,2480,2480,2480,117
20250226,123600,112797955,2485,2485,2485,2485,0
20250226,123500,112797955,2485,2485,2485,2485,30
20250226,123400,112723405,2485,2485,2485,2485,0
20250226,123300,112723405,2485,2485,2485,2485,10
20250226,123200,112698555,2480,2480,2480,2480,0
20250226,123100,112698555,2480,2480,2480,2480,0
20250226,123000,112698555,2480,2480,2480,2480,0
20250226,122900,112698555,2480,2485,2485,2480,9
20250226,122800,112676230,2485,2485,2485,2485,0
20250226,122700,112676230,2485,2485,2485,2485,0
20250226,122600,112676230,2485,2485,2485,2485,0
20250226,122500,112676230,2485,2485,2485,2485,1
20250226,122400,112673745,2475,2480,2480,2475,5110
20250226,122300,100020565,2485,2485,2485,2485,0
20250226,122200,100020565,2485,2485,2485,2485,0
20250226,122100,100020565,2485,2485,2485,2485,0
20250226,122000,100020565,2485,2485,2485,2485,1
20250226,121900,100018080,2485,2485,2485,2485,0
20250226,121800,100018080,2485,2485,2485,2485,0
20250226,121700,100018080,2485,2485,2485,2485,20
20250226,121600,99968380,2485,2485,2485,2485,10
20250226,121500,99943530,2485,2480,2485,2480,2
20250226,121400,99938565,2480,2480,2480,2480,0
20250226,121300,99938565,2480,2480,2480,2480,0
20250226,121200,99938565,2480,2480,2485,2480,2247
20250226,121100,94366000,2485,2485,2485,2485,0
20250226,121000,94366000,2485,2485,2485,2485,0
20250226,120900,94366000,2485,2485,2485,2485,1
20250226,120800,94363515,2485,2480,2485,2480,25
20250226,120700,94301510,2485,2485,2485,2485,1
20250226,120600,94299025,2485,2485,2485,2485,115
20250226,120500,94013250,2485,2485,2485,2485,0
20250226,120400,94013250,2485,2485,2485,2485,2
20250226,120300,94008280,2485,2480,2485,2480,771
20250226,120200,92096195,2485,2485,2485,2485,8
20250226,120100,92076315,2485,2485,2485,2485,1
20250226,120000,92073830,2485,2485,2485,2485,5
20250226,115900,92061405,2485,2485,2485,2485,0
20250226,115800,92061405,2485,2485,2485,2485,0
20250226,115700,92061405,2485,2485,2485,2485,0
20250226,115600,92061405,2485,2485,2485,2485,1
20250226,115500,92058920,2485,2485,2485,2485,0
20250226,115400,92058920,2485,2485,2485,2485,2
20250226,115300,92053950,2480,2480,2480,2480,156
20250226,115200,91667070,2485,2485,2485,2485,3
20250226,115100,91659615,2485,2485,2485,2485,1
20250226,115000,91657130,2485,2485,2485,2485,2
20250226,114900,91652160,2485,2485,2485,2485,3
20250226,114800,91644705,2485,2485,2485,2485,1
20250226,114700,91642220,2485,2485,2485,2485,104
20250226,114600,91383780,2485,2485,2485,2485,2
20250226,114500,91378810,2485,2485,2485,2485,4
20250226,114400,91368870,2485,2485,2485,2485,3
20250226,114300,91361415,2485,2485,2485,2485,1
20250226,114200,91358930,2485,2485,2485,2485,4
20250226,114100,91348990,2485,2485,2485,2485,2
20250226,114000,91344020,2485,2485,2485,2485,4
20250226,113900,91334080,2485,2485,2485,2485,99
20250226,113800,91088065,2485,2485,2485,2480,405
20250226,113700,90083640,2485,2490,2490,2485,121
20250226,113600,89782950,2490,2485,2490,2485,75
20250226,113500,89596570,2485,2490,2490,2485,28
20250226,113400,89526980,2490,2490,2490,2490,5
20250226,113300,89514530,2490,2490,2490,2490,0
20250226,113200,89514530,2490,2490,2490,2490,8
20250226,113100,89494610,2490,2490,2490,2490,1
20250226,113000,89492120,2490,2490,2490,2490,1
20250226,112900,89489630,2490,2490,2490,2490,0
20250226,112800,89489630,2490,2485,2490,2485,2
20250226,112700,89484655,2485,2485,2485,2485,53
20250226,112600,89352950,2490,2490,2490,2490,1
20250226,112500,89350460,2490,2490,2490,2490,0
20250226,112400,89350460,2490,2490,2490,2490,0
20250226,112300,89350460,2490,2490,2490,2490,10
20250226,112200,89325560,2485,2485,2485,2485,1185
20250226,112100,86380835,2490,2490,2490,2490,0
20250226,112000,86380835,2490,2490,2490,2490,0
20250226,111900,86380835,2490,2490,2490,2490,0
20250226,111800,86380835,2490,2490,2490,2490,0
20250226,111700,86380835,2490,2490,2490,2490,0
20250226,111600,86380835,2490,2490,2490,2490,0
20250226,111500,86380835,2490,2490,2490,2490,1
20250226,111400,86378345,2490,2490,2490,2490,0
20250226,111300,86378345,2490,2490,2490,2490,30
20250226,111200,86303645,2490,2490,2490,2490,1
20250226,111100,86301155,2490,2490,2490,2485,18
20250226,111000,86256410,2490,2490,2490,2490,22
20250226,110900,86201630,2490,2490,2490,2490,2
20250226,110800,86196650,2490,2490,2490,2490,3
20250226,110700,86189180,2490,2490,2490,2490,2
20250226,110600,86184200,2490,2490,2490,2490,3
20250226,110500,86176730,2490,2490,2490,2490,6
20250226,110400,86161790,2490,2485,2490,2485,6
20250226,110300,86146875,2490,2490,2490,2490,3
20250226,110200,86139405,2490,2490,2490,2490,62
20250226,110100,85985025,2490,2490,2490,2490,1
20250226,110000,85982535,2490,2490,2490,2490,0
20250226,105900,85982535,2490,2490,2490,2490,1
20250226,105800,85980045,2485,2490,2490,2485,101
20250226,105700,85729055,2490,2490,2490,2490,3
20250226,105600,85721585,2490,2490,2490,2490,1
20250226,105500,85719095,2490,2490,2490,2490,5
20250226,105400,85706645,2490,2490,2490,2490,3
20250226,105300,85699175,2490,2490,2490,2490,102
20250226,105200,85445195,2490,2490,2490,2490,103
20250226,105100,85188725,2490,2490,2490,2490,12
20250226,105000,85158845,2490,2490,2490,2490,2
20250226,104900,85153865,2490,2490,2490,2490,19
20250226,104800,85106555,2490,2490,2490,2490,12
20250226,104700,85076675,2490,2490,2490,2490,101
20250226,104600,84825185,2490,2490,2490,2490,3
20250226,104500,84817715,2490,2490,2490,2490,2
20250226,104400,84812735,2490,2490,2490,2490,2
20250226,104300,84807755,2485,2485,2485,2485,1
20250226,104200,84805270,2485,2485,2485,2485,505
20250226,104100,83550345,2480,2485,2485,2480,3
20250226,104000,83542895,2485,2485,2485,2485,0
20250226,103900,83542895,2485,2485,2485,2485,401
20250226,103800,82546410,2480,2485,2485,2480,12
20250226,103700,82516640,2485,2485,2485,2485,71
20250226,103600,82340205,2485,2485,2485,2485,0
20250226,103500,82340205,2485,2485,2485,2485,48
20250226,103400,82220925,2485,2485,2485,2485,40
20250226,103300,82121525,2485,2485,2485,2485,0
20250226,103200,82121525,2485,2485,2485,2485,0
20250226,103100,82121525,2485,2485,2485,2485,7
20250226,103000,82104130,2485,2485,2485,2485,1
20250226,102900,82101645,2485,2485,2485,2485,0
20250226,102800,82101645,2485,2485,2485,2485,10
20250226,102700,82076795,2485,2485,2485,2485,41
20250226,102600,81974910,2485,2485,2485,2485,24
20250226,102500,81915270,2485,2485,2485,2485,2005
20250226,102400,76932845,2485,2485,2485,2485,15
20250226,102300,76895570,2485,2485,2485,2485,37
20250226,102200,76803625,2485,2485,2485,2485,5
20250226,102100,76791200,2485,2485,2485,2485,14
20250226,102000,76756410,2485,2485,2485,2485,0
20250226,101900,76756410,2485,2485,2485,2485,0
20250226,101800,76756410,2485,2485,2485,2480,45
20250226,101700,76644590,2485,2485,2485,2485,35
20250226,101600,76557615,2485,2485,2485,2485,15
20250226,101500,76520340,2485,2485,2485,2485,409
20250226,101400,75503975,2485,2485,2485,2485,2
20250226,101300,75499005,2485,2485,2485,2485,2
20250226,101200,75494035,2485,2485,2485,2485,3
20250226,101100,75486580,2485,2485,2485,2485,0
20250226,101000,75486580,2485,2485,2485,2480,42
20250226,100900,75382410,2485,2485,2485,2485,1
20250226,100800,75379925,2485,2485,2485,2485,3
20250226,100700,75372470,2485,2485,2485,2485,12
20250226,100600,75342650,2485,2485,2485,2485,10
20250226,100500,75317800,2485,2485,2485,2485,410
20250226,100400,74298950,2485,2485,2485,2485,3
20250226,100300,74291495,2485,2480,2485,2480,427
20250226,100200,73232530,2480,2480,2480,2480,600
20250226,100100,71744530,2480,2480,2480,2480,0
20250226,100000,71744530,2480,2480,2480,2480,0
20250226,095900,71744530,2480,2480,2480,2480,0
20250226,095800,71744530,2480,2480,2480,2480,0
20250226,095700,71744530,2480,2480,2480,2480,264
20250226,095600,71089810,2480,2480,2480,2480,107
20250226,095500,70824450,2480,2480,2480,2480,233
20250226,095400,70246610,2475,2480,2480,2475,279
20250226,095300,69554790,2480,2480,2480,2480,2
20250226,095200,69549830,2480,2480,2480,2480,12
20250226,095100,69520070,2480,2480,2480,2480,106
20250226,095000,69257190,2480,2480,2480,2480,117
20250226,094900,68967030,2480,2480,2480,2480,0
20250226,094800,68967030,2480,2480,2480,2480,974
20250226,094700,66551510,2480,2480,2480,2475,462
20250226,094600,65407350,2480,2480,2480,2480,241
20250226,094500,64809670,2480,2480,2480,2480,119
20250226,094400,64514550,2480,2480,2480,2480,4
20250226,094300,64504630,2475,2475,2475,2475,100
20250226,094200,64257130,2475,2480,2480,2475,314
20250226,094100,63479950,2480,2480,2480,2480,1235
20250226,094000,60417150,2485,2485,2485,2485,10
20250226,093900,60392300,2485,2485,2485,2485,10
20250226,093800,60367450,2485,2480,2485,2480,12001
20250226,093700,30604965,2485,2485,2485,2485,2
20250226,093600,30599995,2485,2485,2485,2485,2
20250226,093500,30595025,2485,2485,2485,2485,1
20250226,093400,30592540,2485,2485,2485,2485,11
20250226,093300,30565205,2485,2480,2485,2480,1203
20250226,093200,27581750,2485,2485,2485,2485,2
20250226,093100,27576780,2485,2485,2485,2480,353
20250226,093000,26701320,2485,2485,2485,2485,43
20250226,092900,26594465,2485,2485,2485,2485,4
20250226,092800,26584525,2485,2485,2485,2485,45
20250226,092700,26472700,2485,2485,2485,2485,36
20250226,092600,26383240,2485,2485,2485,2485,6
20250226,092500,26368330,2485,2485,2485,2480,750
20250226,092400,24508190,2480,2485,2485,2480,615
20250226,092300,22982710,2485,2485,2485,2485,1
20250226,092200,22980225,2485,2485,2485,2485,627
20250226,092100,21422130,2485,2485,2485,2485,219
20250226,092000,20877915,2485,2485,2485,2485,106
20250226,091900,20614505,2485,2485,2485,2485,216
20250226,091800,20077745,2485,2485,2485,2485,115
20250226,091700,19791970,2485,2485,2485,2485,15
20250226,091600,19754695,2485,2485,2485,2485,100
20250226,091500,19506195,2485,2485,2490,2485,369
20250226,091400,18587990,2485,2485,2485,2485,0
20250226,091300,18587990,2485,2485,2485,2485,2
20250226,091200,18583020,2485,2485,2490,2485,75
20250226,091100,18396600,2485,2485,2485,2485,1011
20250226,091000,15884265,2485,2485,2485,2485,232
20250226,090900,15307745,2490,2490,2490,2490,102
20250226,090800,15053765,2490,2490,2490,2485,1232
20250226,090700,11992200,2490,2490,2490,2490,0
20250226,090600,11992200,2490,2490,2490,2490,7
20250226,090500,11974770,2485,2485,2485,2480,1366
20250226,090400,8586075,2490,2490,2490,2490,1
20250226,090300,8583585,2490,2490,2490,2490,0
20250226,090200,8583585,2490,2490,2490,2490,79
20250226,090100,8386875,2485,2485,2485,2485,125
20250226,090000,8076250,2485,2485,2485,2485,3250