KissMeData/254490/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,210100,365159060,12890,12890,12890,12890,197
20250226,210000,365159060,12890,12890,12890,12890,0
20250226,205900,365159060,12890,12890,12890,12890,0
20250226,205800,365159060,12890,12890,12890,12890,0
20250226,205700,365159060,12890,12890,12890,12890,0
20250226,205600,365159060,12890,12890,12890,12890,0
20250226,205500,365159060,12890,12890,12890,12890,0
20250226,205400,365159060,12890,12890,12890,12890,0
20250226,205300,365159060,12890,12890,12890,12890,0
20250226,205200,365159060,12890,12890,12890,12890,0
20250226,205100,365159060,12890,12890,12890,12890,0
20250226,205000,365159060,12890,12890,12890,12890,0
20250226,204900,365159060,12890,12890,12890,12890,0
20250226,204800,365159060,12890,12890,12890,12890,0
20250226,204700,365159060,12890,12890,12890,12890,0
20250226,204600,365159060,12890,12890,12890,12890,0
20250226,204500,365159060,12890,12890,12890,12890,0
20250226,204400,365159060,12890,12890,12890,12890,0
20250226,204300,365159060,12890,12890,12890,12890,0
20250226,204200,365159060,12890,12890,12890,12890,0
20250226,204100,365159060,12890,12890,12890,12890,0
20250226,204000,365159060,12890,12890,12890,12890,0
20250226,203900,365159060,12890,12890,12890,12890,0
20250226,203800,365159060,12890,12890,12890,12890,0
20250226,203700,365159060,12890,12890,12890,12890,0
20250226,203600,365159060,12890,12890,12890,12890,0
20250226,203500,365159060,12890,12890,12890,12890,0
20250226,203400,365159060,12890,12890,12890,12890,0
20250226,203300,365159060,12890,12890,12890,12890,0
20250226,203200,365159060,12890,12890,12890,12890,0
20250226,203100,365159060,12890,12890,12890,12890,197
20250226,203000,365159060,12890,12890,12890,12890,0
20250226,202900,365159060,12890,12890,12890,12890,0
20250226,202800,365159060,12890,12890,12890,12890,0
20250226,202700,365159060,12890,12890,12890,12890,0
20250226,202600,365159060,12890,12890,12890,12890,0
20250226,202500,365159060,12890,12890,12890,12890,0
20250226,202400,365159060,12890,12890,12890,12890,0
20250226,202300,365159060,12890,12890,12890,12890,0
20250226,202200,365159060,12890,12890,12890,12890,0
20250226,202100,365159060,12890,12890,12890,12890,0
20250226,202000,365159060,12890,12890,12890,12890,0
20250226,201900,365159060,12890,12890,12890,12890,0
20250226,201800,365159060,12890,12890,12890,12890,0
20250226,201700,365159060,12890,12890,12890,12890,0
20250226,201600,365159060,12890,12890,12890,12890,0
20250226,201500,365159060,12890,12890,12890,12890,0
20250226,201400,365159060,12890,12890,12890,12890,0
20250226,201300,365159060,12890,12890,12890,12890,0
20250226,201200,365159060,12890,12890,12890,12890,0
20250226,201100,365159060,12890,12890,12890,12890,0
20250226,201000,365159060,12890,12890,12890,12890,0
20250226,200900,365159060,12890,12890,12890,12890,0
20250226,200800,365159060,12890,12890,12890,12890,0
20250226,200700,365159060,12890,12890,12890,12890,0
20250226,200600,365159060,12890,12890,12890,12890,0
20250226,200500,365159060,12890,12890,12890,12890,0
20250226,200400,365159060,12890,12890,12890,12890,0
20250226,200300,365159060,12890,12890,12890,12890,0
20250226,200200,365159060,12890,12890,12890,12890,0
20250226,200100,365159060,12890,12890,12890,12890,197
20250226,200000,365159060,12890,12890,12890,12890,0
20250226,195900,365159060,12890,12890,12890,12890,0
20250226,195800,365159060,12890,12890,12890,12890,0
20250226,195700,365159060,12890,12890,12890,12890,0
20250226,195600,365159060,12890,12890,12890,12890,0
20250226,195500,365159060,12890,12890,12890,12890,0
20250226,195400,365159060,12890,12890,12890,12890,0
20250226,195300,365159060,12890,12890,12890,12890,0
20250226,195200,365159060,12890,12890,12890,12890,0
20250226,195100,365159060,12890,12890,12890,12890,0
20250226,195000,365159060,12890,12890,12890,12890,0
20250226,194900,365159060,12890,12890,12890,12890,0
20250226,194800,365159060,12890,12890,12890,12890,0
20250226,194700,365159060,12890,12890,12890,12890,0
20250226,194600,365159060,12890,12890,12890,12890,0
20250226,194500,365159060,12890,12890,12890,12890,0
20250226,194400,365159060,12890,12890,12890,12890,0
20250226,194300,365159060,12890,12890,12890,12890,0
20250226,194200,365159060,12890,12890,12890,12890,0
20250226,194100,365159060,12890,12890,12890,12890,0
20250226,194000,365159060,12890,12890,12890,12890,0
20250226,193900,365159060,12890,12890,12890,12890,0
20250226,193800,365159060,12890,12890,12890,12890,0
20250226,193700,365159060,12890,12890,12890,12890,0
20250226,193600,365159060,12890,12890,12890,12890,0
20250226,193500,365159060,12890,12890,12890,12890,0
20250226,193400,365159060,12890,12890,12890,12890,0
20250226,193300,365159060,12890,12890,12890,12890,0
20250226,193200,365159060,12890,12890,12890,12890,0
20250226,193100,365159060,12890,12890,12890,12890,197
20250226,193000,365159060,12890,12890,12890,12890,0
20250226,192900,365159060,12890,12890,12890,12890,0
20250226,192800,365159060,12890,12890,12890,12890,0
20250226,192700,365159060,12890,12890,12890,12890,0
20250226,192600,365159060,12890,12890,12890,12890,0
20250226,192500,365159060,12890,12890,12890,12890,0
20250226,192400,365159060,12890,12890,12890,12890,0
20250226,192300,365159060,12890,12890,12890,12890,0
20250226,192200,365159060,12890,12890,12890,12890,0
20250226,192100,365159060,12890,12890,12890,12890,0
20250226,192000,365159060,12890,12890,12890,12890,0
20250226,191900,365159060,12890,12890,12890,12890,0
20250226,191800,365159060,12890,12890,12890,12890,0
20250226,191700,365159060,12890,12890,12890,12890,0
20250226,191600,365159060,12890,12890,12890,12890,0
20250226,191500,365159060,12890,12890,12890,12890,0
20250226,191400,365159060,12890,12890,12890,12890,0
20250226,191300,365159060,12890,12890,12890,12890,0
20250226,191200,365159060,12890,12890,12890,12890,0
20250226,191100,365159060,12890,12890,12890,12890,0
20250226,191000,365159060,12890,12890,12890,12890,0
20250226,190900,365159060,12890,12890,12890,12890,0
20250226,190800,365159060,12890,12890,12890,12890,0
20250226,190700,365159060,12890,12890,12890,12890,0
20250226,190600,365159060,12890,12890,12890,12890,0
20250226,190500,365159060,12890,12890,12890,12890,0
20250226,190400,365159060,12890,12890,12890,12890,0
20250226,190300,365159060,12890,12890,12890,12890,0
20250226,190200,365159060,12890,12890,12890,12890,0
20250226,190100,365159060,12890,12890,12890,12890,197
20250226,190000,365159060,12890,12890,12890,12890,0
20250226,185900,365159060,12890,12890,12890,12890,0
20250226,185800,365159060,12890,12890,12890,12890,0
20250226,185700,365159060,12890,12890,12890,12890,0
20250226,185600,365159060,12890,12890,12890,12890,0
20250226,185500,365159060,12890,12890,12890,12890,0
20250226,185400,365159060,12890,12890,12890,12890,0
20250226,185300,365159060,12890,12890,12890,12890,0
20250226,185200,365159060,12890,12890,12890,12890,0
20250226,185100,365159060,12890,12890,12890,12890,0
20250226,185000,365159060,12890,12890,12890,12890,0
20250226,184900,365159060,12890,12890,12890,12890,0
20250226,184800,365159060,12890,12890,12890,12890,0
20250226,184700,365159060,12890,12890,12890,12890,0
20250226,184600,365159060,12890,12890,12890,12890,0
20250226,184500,365159060,12890,12890,12890,12890,0
20250226,184400,365159060,12890,12890,12890,12890,0
20250226,184300,365159060,12890,12890,12890,12890,0
20250226,184200,365159060,12890,12890,12890,12890,0
20250226,184100,365159060,12890,12890,12890,12890,0
20250226,184000,365159060,12890,12890,12890,12890,0
20250226,183900,365159060,12890,12890,12890,12890,0
20250226,183800,365159060,12890,12890,12890,12890,0
20250226,183700,365159060,12890,12890,12890,12890,0
20250226,183600,365159060,12890,12890,12890,12890,0
20250226,183500,365159060,12890,12890,12890,12890,0
20250226,183400,365159060,12890,12890,12890,12890,0
20250226,183300,365159060,12890,12890,12890,12890,0
20250226,183200,365159060,12890,12890,12890,12890,0
20250226,183100,365159060,12890,12890,12890,12890,197
20250226,183000,365159060,12890,12890,12890,12890,0
20250226,182900,365159060,12890,12890,12890,12890,0
20250226,182800,365159060,12890,12890,12890,12890,0
20250226,182700,365159060,12890,12890,12890,12890,0
20250226,182600,365159060,12890,12890,12890,12890,0
20250226,182500,365159060,12890,12890,12890,12890,0
20250226,182400,365159060,12890,12890,12890,12890,0
20250226,182300,365159060,12890,12890,12890,12890,0
20250226,182200,365159060,12890,12890,12890,12890,0
20250226,182100,365159060,12890,12890,12890,12890,0
20250226,182000,365159060,12890,12890,12890,12890,0
20250226,181900,365159060,12890,12890,12890,12890,0
20250226,181800,365159060,12890,12890,12890,12890,0
20250226,181700,365159060,12890,12890,12890,12890,0
20250226,181600,365159060,12890,12890,12890,12890,0
20250226,181500,365159060,12890,12890,12890,12890,0
20250226,181400,365159060,12890,12890,12890,12890,0
20250226,181300,365159060,12890,12890,12890,12890,0
20250226,181200,365159060,12890,12890,12890,12890,0
20250226,181100,365159060,12890,12890,12890,12890,0
20250226,181000,365159060,12890,12890,12890,12890,0
20250226,180900,365159060,12890,12890,12890,12890,0
20250226,180800,365159060,12890,12890,12890,12890,0
20250226,180700,365159060,12890,12890,12890,12890,0
20250226,180600,365159060,12890,12890,12890,12890,0
20250226,180500,365159060,12890,12890,12890,12890,0
20250226,180400,365159060,12890,12890,12890,12890,0
20250226,180300,365159060,12890,12890,12890,12890,0
20250226,180200,365159060,12890,12890,12890,12890,0
20250226,180100,365159060,12890,12890,12890,12890,197
20250226,180000,365159060,12890,12890,12890,12890,0
20250226,175900,365159060,12890,12890,12890,12890,0
20250226,175800,365159060,12890,12890,12890,12890,0
20250226,175700,365159060,12890,12890,12890,12890,0
20250226,175600,365159060,12890,12890,12890,12890,0
20250226,175500,365159060,12890,12890,12890,12890,0
20250226,175400,365159060,12890,12890,12890,12890,0
20250226,175300,365159060,12890,12890,12890,12890,0
20250226,175200,365159060,12890,12890,12890,12890,0
20250226,175100,365159060,12890,12890,12890,12890,0
20250226,175000,365159060,12890,12890,12890,12890,0
20250226,174900,365159060,12890,12890,12890,12890,0
20250226,174800,365159060,12890,12890,12890,12890,0
20250226,174700,365159060,12890,12890,12890,12890,0
20250226,174600,365159060,12890,12890,12890,12890,0
20250226,174500,365159060,12890,12890,12890,12890,0
20250226,174400,365159060,12890,12890,12890,12890,0
20250226,174300,365159060,12890,12890,12890,12890,0
20250226,174200,365159060,12890,12890,12890,12890,0
20250226,174100,365159060,12890,12890,12890,12890,0
20250226,174000,365159060,12890,12890,12890,12890,0
20250226,173900,365159060,12890,12890,12890,12890,0
20250226,173800,365159060,12890,12890,12890,12890,0
20250226,173700,365159060,12890,12890,12890,12890,0
20250226,173600,365159060,12890,12890,12890,12890,0
20250226,173500,365159060,12890,12890,12890,12890,0
20250226,173400,365159060,12890,12890,12890,12890,0
20250226,173300,365159060,12890,12890,12890,12890,0
20250226,173200,365159060,12890,12890,12890,12890,0
20250226,173100,365159060,12890,12890,12890,12890,197
20250226,173000,365159060,12890,12890,12890,12890,0
20250226,172900,365159060,12890,12890,12890,12890,0
20250226,172800,365159060,12890,12890,12890,12890,0
20250226,172700,365159060,12890,12890,12890,12890,0
20250226,172600,365159060,12890,12890,12890,12890,0
20250226,172500,365159060,12890,12890,12890,12890,0
20250226,172400,365159060,12890,12890,12890,12890,0
20250226,172300,365159060,12890,12890,12890,12890,0
20250226,172200,365159060,12890,12890,12890,12890,0
20250226,172100,365159060,12890,12890,12890,12890,0
20250226,172000,365159060,12890,12890,12890,12890,0
20250226,171900,365159060,12890,12890,12890,12890,0
20250226,171800,365159060,12890,12890,12890,12890,0
20250226,171700,365159060,12890,12890,12890,12890,0
20250226,171600,365159060,12890,12890,12890,12890,0
20250226,171500,365159060,12890,12890,12890,12890,0
20250226,171400,365159060,12890,12890,12890,12890,0
20250226,171300,365159060,12890,12890,12890,12890,0
20250226,171200,365159060,12890,12890,12890,12890,0
20250226,171100,365159060,12890,12890,12890,12890,0
20250226,171000,365159060,12890,12890,12890,12890,0
20250226,170900,365159060,12890,12890,12890,12890,0
20250226,170800,365159060,12890,12890,12890,12890,0
20250226,170700,365159060,12890,12890,12890,12890,0
20250226,170600,365159060,12890,12890,12890,12890,0
20250226,170500,365159060,12890,12890,12890,12890,0
20250226,170400,365159060,12890,12890,12890,12890,0
20250226,170300,365159060,12890,12890,12890,12890,0
20250226,170200,365159060,12890,12890,12890,12890,0
20250226,170100,365159060,12890,12890,12890,12890,197
20250226,170000,365159060,12890,12890,12890,12890,0
20250226,165900,365159060,12890,12890,12890,12890,0
20250226,165800,365159060,12890,12890,12890,12890,0
20250226,165700,365159060,12890,12890,12890,12890,0
20250226,165600,365159060,12890,12890,12890,12890,0
20250226,165500,365159060,12890,12890,12890,12890,0
20250226,165400,365159060,12890,12890,12890,12890,0
20250226,165300,365159060,12890,12890,12890,12890,0
20250226,165200,365159060,12890,12890,12890,12890,0
20250226,165100,365159060,12890,12890,12890,12890,0
20250226,165000,365159060,12890,12890,12890,12890,0
20250226,164900,365159060,12890,12890,12890,12890,0
20250226,164800,365159060,12890,12890,12890,12890,0
20250226,164700,365159060,12890,12890,12890,12890,0
20250226,164600,365159060,12890,12890,12890,12890,0
20250226,164500,365159060,12890,12890,12890,12890,0
20250226,164400,365159060,12890,12890,12890,12890,0
20250226,164300,365159060,12890,12890,12890,12890,0
20250226,164200,365159060,12890,12890,12890,12890,0
20250226,164100,365159060,12890,12890,12890,12890,0
20250226,164000,365159060,12890,12890,12890,12890,0
20250226,163900,365159060,12890,12890,12890,12890,0
20250226,163800,365159060,12890,12890,12890,12890,0
20250226,163700,365159060,12890,12890,12890,12890,0
20250226,163600,365159060,12890,12890,12890,12890,0
20250226,163500,365159060,12890,12890,12890,12890,0
20250226,163400,365159060,12890,12890,12890,12890,0
20250226,163300,365159060,12890,12890,12890,12890,0
20250226,163200,365159060,12890,12890,12890,12890,0
20250226,163100,365159060,12890,12890,12890,12890,197
20250226,163000,365159060,12890,12890,12890,12890,0
20250226,162900,365159060,12890,12890,12890,12890,0
20250226,162800,365159060,12890,12890,12890,12890,0
20250226,162700,365159060,12890,12890,12890,12890,0
20250226,162600,365159060,12890,12890,12890,12890,0
20250226,162500,365159060,12890,12890,12890,12890,0
20250226,162400,365159060,12890,12890,12890,12890,0
20250226,162300,365159060,12890,12890,12890,12890,0
20250226,162200,365159060,12890,12890,12890,12890,0
20250226,162100,365159060,12890,12890,12890,12890,0
20250226,162000,365159060,12890,12890,12890,12890,0
20250226,161900,365159060,12890,12890,12890,12890,0
20250226,161800,365159060,12890,12890,12890,12890,0
20250226,161700,365159060,12890,12890,12890,12890,0
20250226,161600,365159060,12890,12890,12890,12890,0
20250226,161500,365159060,12890,12890,12890,12890,0
20250226,161400,365159060,12890,12890,12890,12890,0
20250226,161300,365159060,12890,12890,12890,12890,0
20250226,161200,365159060,12890,12890,12890,12890,0
20250226,161100,365159060,12890,12890,12890,12890,0
20250226,161000,365159060,12890,12890,12890,12890,0
20250226,160900,365159060,12890,12890,12890,12890,0
20250226,160800,365159060,12890,12890,12890,12890,0
20250226,160700,365159060,12890,12890,12890,12890,0
20250226,160600,365159060,12890,12890,12890,12890,0
20250226,160500,365159060,12890,12890,12890,12890,0
20250226,160400,365159060,12890,12890,12890,12890,0
20250226,160300,365159060,12890,12890,12890,12890,0
20250226,160200,365159060,12890,12890,12890,12890,0
20250226,160100,365159060,12890,12890,12890,12890,197
20250226,160000,365159060,12890,12890,12890,12890,0
20250226,155900,365159060,12890,12890,12890,12890,0
20250226,155800,365159060,12890,12890,12890,12890,0
20250226,155700,365159060,12890,12890,12890,12890,0
20250226,155600,365159060,12890,12890,12890,12890,0
20250226,155500,365159060,12890,12890,12890,12890,0
20250226,155400,365159060,12890,12890,12890,12890,0
20250226,155300,365159060,12890,12890,12890,12890,0
20250226,155200,365159060,12890,12890,12890,12890,0
20250226,155100,365159060,12890,12890,12890,12890,0
20250226,155000,365159060,12890,12890,12890,12890,0
20250226,154900,365159060,12890,12890,12890,12890,0
20250226,154800,365159060,12890,12890,12890,12890,0
20250226,154700,365159060,12890,12890,12890,12890,0
20250226,154600,365159060,12890,12890,12890,12890,0
20250226,154500,365159060,12890,12890,12890,12890,0
20250226,154400,365159060,12890,12890,12890,12890,0
20250226,154300,365159060,12890,12890,12890,12890,0
20250226,154200,365159060,12890,12890,12890,12890,0
20250226,154100,365159060,12890,12890,12890,12890,0
20250226,154000,365159060,12890,12890,12890,12890,0
20250226,153900,365159060,12890,12890,12890,12890,0
20250226,153800,365159060,12890,12890,12890,12890,0
20250226,153700,365159060,12890,12890,12890,12890,0
20250226,153600,365159060,12890,12890,12890,12890,0
20250226,153500,365159060,12890,12890,12890,12890,0
20250226,153400,365159060,12890,12890,12890,12890,0
20250226,153300,365159060,12890,12890,12890,12890,0
20250226,153200,365159060,12890,12890,12890,12890,0
20250226,153100,365159060,12890,12890,12890,12890,197
20250226,153000,365159060,12890,12890,12890,12890,197
20250226,152900,362619730,12890,12890,12890,12890,0
20250226,152800,362619730,12890,12890,12890,12890,0
20250226,152700,362619730,12890,12890,12890,12890,0
20250226,152600,362619730,12890,12890,12890,12890,0
20250226,152500,362619730,12890,12890,12890,12890,0
20250226,152400,362619730,12890,12890,12890,12890,0
20250226,152300,362619730,12890,12890,12890,12890,0
20250226,152200,362619730,12890,12890,12890,12890,0
20250226,152100,362619730,12890,12890,12890,12890,0
20250226,152000,362619730,12890,12890,12890,12890,0
20250226,151900,362619730,12890,12930,12930,12880,410
20250226,151800,357334250,12930,12920,12930,12920,40
20250226,151700,356817330,12880,12910,12910,12880,1059
20250226,151600,343174300,12920,12920,12920,12920,0
20250226,151500,343174300,12920,12920,12920,12920,0
20250226,151400,343174300,12920,12890,12920,12890,2471
20250226,151300,311296260,12900,12900,12900,12890,25
20250226,151200,310973960,12900,12900,12900,12900,115
20250226,151100,309490460,12900,12900,12900,12900,11
20250226,151000,309348560,12900,12900,12900,12900,5
20250226,150900,309284060,12900,12900,12900,12900,100
20250226,150800,307994060,12900,12900,12900,12900,0
20250226,150700,307994060,12900,12900,12900,12900,0
20250226,150600,307994060,12900,12900,12900,12900,0
20250226,150500,307994060,12900,12900,12900,12900,0
20250226,150400,307994060,12900,12900,12900,12900,0
20250226,150300,307994060,12900,12860,12900,12860,37
20250226,150200,307518120,12900,12900,12900,12900,5
20250226,150100,307453620,12900,12860,12900,12860,27
20250226,150000,307105600,12860,12850,12860,12850,15
20250226,145900,306912750,12850,12850,12850,12850,4
20250226,145800,306861350,12860,12860,12860,12860,0
20250226,145700,306861350,12860,12860,12860,12860,0
20250226,145600,306861350,12860,12860,12860,12860,0
20250226,145500,306861350,12860,12840,12860,12840,16
20250226,145400,306655790,12890,12890,12890,12890,95
20250226,145300,305431240,12890,12890,12890,12890,0
20250226,145200,305431240,12890,12890,12890,12890,0
20250226,145100,305431240,12890,12890,12890,12890,0
20250226,145000,305431240,12890,12830,12890,12820,309
20250226,144900,301466240,12830,12830,12830,12830,0
20250226,144800,301466240,12830,12830,12830,12830,0
20250226,144700,301466240,12830,12850,12850,12830,398
20250226,144600,296356100,12850,12850,12850,12850,20
20250226,144500,296099100,12850,12850,12850,12850,102
20250226,144400,294788400,12850,12850,12850,12850,48
20250226,144300,294171600,12850,12850,12850,12850,0
20250226,144200,294171600,12850,12860,12860,12850,195
20250226,144100,291665070,12870,12870,12870,12870,0
20250226,144000,291665070,12870,12870,12870,12870,1
20250226,143900,291652200,12860,12860,12860,12860,134
20250226,143800,289928960,12860,12860,12860,12860,0
20250226,143700,289928960,12860,12860,12860,12860,108
20250226,143600,288540080,12860,12860,12860,12860,0
20250226,143500,288540080,12860,12860,12860,12860,0
20250226,143400,288540080,12860,12860,12860,12860,36
20250226,143300,288077120,12860,12860,12860,12860,0
20250226,143200,288077120,12860,12860,12860,12860,150
20250226,143100,286148120,12890,12890,12890,12890,0
20250226,143000,286148120,12890,12890,12890,12890,0
20250226,142900,286148120,12890,12890,12890,12890,0
20250226,142800,286148120,12890,12890,12890,12890,0
20250226,142700,286148120,12890,12890,12890,12890,0
20250226,142600,286148120,12890,12890,12890,12890,0
20250226,142500,286148120,12890,12890,12890,12890,10
20250226,142400,286019220,12890,12890,12890,12890,0
20250226,142300,286019220,12890,12890,12890,12890,10
20250226,142200,285890320,12860,12860,12860,12860,0
20250226,142100,285890320,12860,12860,12860,12860,0
20250226,142000,285890320,12860,12860,12860,12860,378
20250226,141900,281029240,12850,12850,12850,12850,5
20250226,141800,280964990,12850,12850,12850,12850,0
20250226,141700,280964990,12850,12850,12850,12850,57
20250226,141600,280232540,12850,12850,12850,12850,5
20250226,141500,280168290,12850,12850,12850,12850,205
20250226,141400,277534040,12850,12850,12850,12850,15
20250226,141300,277341290,12860,12870,12870,12860,126
20250226,141200,275720620,12880,12880,12880,12880,38
20250226,141100,275231180,12880,12880,12880,12880,0
20250226,141000,275231180,12880,12900,12900,12880,23
20250226,140900,274934710,12910,12910,12910,12910,1
20250226,140800,274921800,12910,12910,12910,12910,1
20250226,140700,274908890,12920,12920,12920,12920,0
20250226,140600,274908890,12920,12920,12920,12920,0
20250226,140500,274908890,12920,12920,12920,12920,0
20250226,140400,274908890,12920,12920,12920,12920,0
20250226,140300,274908890,12920,12920,12920,12920,0
20250226,140200,274908890,12920,12920,12920,12920,0
20250226,140100,274908890,12920,12920,12920,12920,0
20250226,140000,274908890,12920,12920,12920,12920,3
20250226,135900,274870130,12860,12860,12860,12860,0
20250226,135800,274870130,12860,12860,12860,12860,50
20250226,135700,274227130,12860,12860,12860,12860,100
20250226,135600,272941130,12860,12860,12860,12860,0
20250226,135500,272941130,12860,12860,12860,12860,25
20250226,135400,272619630,12850,12860,12860,12850,809
20250226,135300,262223920,12860,12860,12860,12860,416
20250226,135200,256874160,12860,12870,12870,12860,418
20250226,135100,251494550,12880,12880,12880,12880,1
20250226,135000,251481670,12880,12890,12890,12880,200
20250226,134900,248905580,12880,12880,12880,12880,0
20250226,134800,248905580,12880,12890,12890,12880,356
20250226,134700,244317900,12890,12890,12890,12890,0
20250226,134600,244317900,12890,12900,12900,12890,152
20250226,134500,242358610,12890,12890,12890,12890,0
20250226,134400,242358610,12890,12890,12890,12890,0
20250226,134300,242358610,12890,12890,12890,12890,0
20250226,134200,242358610,12890,12890,12890,12890,5
20250226,134100,242294160,12920,12920,12920,12920,53
20250226,134000,241609400,12890,12890,12890,12890,0
20250226,133900,241609400,12890,12890,12890,12890,0
20250226,133800,241609400,12890,12890,12890,12890,1
20250226,133700,241596510,12900,12900,12900,12900,0
20250226,133600,241596510,12900,12900,12900,12900,0
20250226,133500,241596510,12900,12900,12900,12900,0
20250226,133400,241596510,12900,12900,12900,12900,0
20250226,133300,241596510,12900,12900,12900,12900,0
20250226,133200,241596510,12900,12900,12900,12900,0
20250226,133100,241596510,12900,12900,12900,12900,100
20250226,133000,240306510,12940,12940,12940,12940,0
20250226,132900,240306510,12940,12940,12940,12940,0
20250226,132800,240306510,12940,12930,12940,12930,20
20250226,132700,240047720,12940,12940,12940,12940,22
20250226,132600,239763040,12930,12930,12930,12930,1
20250226,132500,239750110,12940,12940,12940,12940,0
20250226,132400,239750110,12940,12930,12940,12930,5
20250226,132300,239685420,12940,12940,12940,12940,0
20250226,132200,239685420,12940,12890,12940,12890,32
20250226,132100,239272890,12890,12890,12890,12890,10
20250226,132000,239143990,12890,12890,12890,12890,180
20250226,131900,236823790,12890,12890,12890,12890,0
20250226,131800,236823790,12890,12890,12890,12890,0
20250226,131700,236823790,12890,12890,12890,12890,0
20250226,131600,236823790,12890,12890,12890,12890,0
20250226,131500,236823790,12890,12890,12890,12890,0
20250226,131400,236823790,12890,12890,12890,12890,0
20250226,131300,236823790,12890,12890,12890,12890,0
20250226,131200,236823790,12890,12890,12890,12890,0
20250226,131100,236823790,12890,12890,12890,12890,10
20250226,131000,236694890,12890,12890,12890,12890,35
20250226,130900,236243740,12940,12940,12940,12940,0
20250226,130800,236243740,12940,12940,12940,12940,0
20250226,130700,236243740,12940,12940,12940,12940,16
20250226,130600,236036700,12940,12940,12940,12940,10
20250226,130500,235907300,12940,12940,12940,12940,18
20250226,130400,235674380,12940,12940,12940,12940,0
20250226,130300,235674380,12940,12940,12940,12940,0
20250226,130200,235674380,12940,12940,12940,12940,0
20250226,130100,235674380,12940,12940,12940,12940,0
20250226,130000,235674380,12940,12940,12940,12940,50
20250226,125900,235027380,12950,12950,12950,12950,0
20250226,125800,235027380,12950,12920,12950,12920,10
20250226,125700,234897970,12920,12910,12920,12910,322
20250226,125600,230737750,12920,12920,12920,12920,0
20250226,125500,230737750,12920,12920,12920,12920,0
20250226,125400,230737750,12920,12920,12920,12920,1
20250226,125300,230724830,12880,12880,12880,12880,0
20250226,125200,230724830,12880,12880,12880,12880,0
20250226,125100,230724830,12880,12880,12880,12880,150
20250226,125000,228792830,12880,12880,12880,12880,0
20250226,124900,228792830,12880,12880,12880,12880,0
20250226,124800,228792830,12880,12880,12880,12880,0
20250226,124700,228792830,12880,12880,12880,12880,0
20250226,124600,228792830,12880,12880,12880,12880,257
20250226,124500,225482670,12880,12880,12880,12880,0
20250226,124400,225482670,12880,12880,12880,12880,0
20250226,124300,225482670,12880,12880,12880,12880,0
20250226,124200,225482670,12880,12880,12880,12880,0
20250226,124100,225482670,12880,12890,12890,12880,20
20250226,124000,225225030,12890,12890,12890,12890,0
20250226,123900,225225030,12890,12890,12890,12890,138
20250226,123800,223446210,12900,12900,12900,12900,0
20250226,123700,223446210,12900,12900,12900,12900,0
20250226,123600,223446210,12900,12900,12900,12900,98
20250226,123500,222182010,12900,12900,12900,12900,0
20250226,123400,222182010,12900,12900,12900,12900,40
20250226,123300,221666010,12890,12890,12890,12890,0
20250226,123200,221666010,12890,12890,12890,12890,110
20250226,123100,220248110,12900,12900,12900,12900,0
20250226,123000,220248110,12900,12900,12900,12900,0
20250226,122900,220248110,12900,12900,12900,12900,0
20250226,122800,220248110,12900,12900,12900,12900,0
20250226,122700,220248110,12900,12900,12900,12900,101
20250226,122600,218945210,12900,12900,12900,12900,0
20250226,122500,218945210,12900,12900,12900,12900,0
20250226,122400,218945210,12900,12890,12900,12890,160
20250226,122300,216882660,12900,12900,12900,12900,0
20250226,122200,216882660,12900,12900,12900,12900,500
20250226,122100,210432660,12900,12910,12910,12900,231
20250226,122000,207451560,12910,12910,12910,12910,0
20250226,121900,207451560,12910,12920,12920,12910,181
20250226,121800,205113220,12930,12930,12930,12930,0
20250226,121700,205113220,12930,12930,12930,12930,11
20250226,121600,204970990,12930,12930,12930,12930,0
20250226,121500,204970990,12930,12930,12930,12930,0
20250226,121400,204970990,12930,12930,12930,12930,0
20250226,121300,204970990,12930,12930,12930,12930,0
20250226,121200,204970990,12930,12930,12930,12930,0
20250226,121100,204970990,12930,12930,12930,12930,0
20250226,121000,204970990,12930,12930,12930,12930,1
20250226,120900,204958060,12960,12960,12960,12960,0
20250226,120800,204958060,12960,12960,12960,12960,0
20250226,120700,204958060,12960,12960,12960,12960,0
20250226,120600,204958060,12960,12960,12960,12960,0
20250226,120500,204958060,12960,12960,12960,12960,0
20250226,120400,204958060,12960,12960,12960,12960,0
20250226,120300,204958060,12960,12960,12960,12960,0
20250226,120200,204958060,12960,12960,12960,12960,0
20250226,120100,204958060,12960,12960,12960,12960,0
20250226,120000,204958060,12960,12960,12960,12960,0
20250226,115900,204958060,12960,12960,12960,12960,0
20250226,115800,204958060,12960,12960,12960,12960,0
20250226,115700,204958060,12960,12960,12960,12960,0
20250226,115600,204958060,12960,12960,12960,12960,38
20250226,115500,204465580,12960,12960,12960,12960,154
20250226,115400,202469740,12920,12920,12920,12920,0
20250226,115300,202469740,12920,12920,12920,12920,0
20250226,115200,202469740,12920,12920,12920,12920,40
20250226,115100,201952940,12960,12960,12960,12960,10
20250226,115000,201823340,12910,12910,12910,12910,1
20250226,114900,201810430,12910,12910,12910,12910,0
20250226,114800,201810430,12910,12910,12910,12910,20
20250226,114700,201552230,12910,12910,12910,12910,33
20250226,114600,201126200,12910,12910,12910,12910,0
20250226,114500,201126200,12910,12910,12910,12910,26
20250226,114400,200790540,12910,12910,12910,12910,0
20250226,114300,200790540,12910,12910,12910,12910,0
20250226,114200,200790540,12910,12910,12910,12910,0
20250226,114100,200790540,12910,12910,12910,12910,0
20250226,114000,200790540,12910,12910,12910,12910,1
20250226,113900,200777630,12920,12920,12920,12920,0
20250226,113800,200777630,12920,12970,12970,12920,106
20250226,113700,199408060,12970,12970,12970,12970,7
20250226,113600,199317270,12970,12970,12970,12970,2
20250226,113500,199291330,12980,12980,12980,12980,0
20250226,113400,199291330,12980,12980,12980,12980,0
20250226,113300,199291330,12980,12980,12980,12980,1
20250226,113200,199278350,12980,12980,12980,12980,0
20250226,113100,199278350,12980,12980,12980,12980,0
20250226,113000,199278350,12980,12980,12980,12980,0
20250226,112900,199278350,12980,12980,12980,12980,0
20250226,112800,199278350,12980,12980,12980,12980,0
20250226,112700,199278350,12980,12980,12990,12980,240
20250226,112600,196162750,12980,12970,12980,12970,10
20250226,112500,196033010,12910,12910,12910,12910,0
20250226,112400,196033010,12910,12910,12910,12910,0
20250226,112300,196033010,12910,12910,12910,12910,0
20250226,112200,196033010,12910,12910,12910,12910,0
20250226,112100,196033010,12910,12910,12910,12910,0
20250226,112000,196033010,12910,12910,12910,12910,32
20250226,111900,195619890,12910,12910,12910,12910,0
20250226,111800,195619890,12910,12910,12910,12910,0
20250226,111700,195619890,12910,12910,12910,12910,0
20250226,111600,195619890,12910,12910,12910,12910,0
20250226,111500,195619890,12910,12910,12910,12910,0
20250226,111400,195619890,12910,12910,12910,12910,30
20250226,111300,195232590,12910,12910,12910,12910,0
20250226,111200,195232590,12910,12910,12910,12910,0
20250226,111100,195232590,12910,12910,12910,12910,0
20250226,111000,195232590,12910,12910,12910,12910,50
20250226,110900,194587090,12910,12910,12910,12910,0
20250226,110800,194587090,12910,12910,12910,12910,0
20250226,110700,194587090,12910,12910,12910,12910,0
20250226,110600,194587090,12910,12910,12910,12910,0
20250226,110500,194587090,12910,12910,12910,12910,199
20250226,110400,192018000,12910,12920,12920,12910,585
20250226,110300,184461560,12920,12920,12920,12920,0
20250226,110200,184461560,12920,12920,12920,12920,0
20250226,110100,184461560,12920,12920,12920,12920,0
20250226,110000,184461560,12920,12920,12920,12920,0
20250226,105900,184461560,12920,12920,12920,12920,0
20250226,105800,184461560,12920,12920,12920,12920,0
20250226,105700,184461560,12920,12920,12920,12920,5
20250226,105600,184396960,12910,12910,12910,12910,0
20250226,105500,184396960,12910,12910,12910,12910,1
20250226,105400,184384050,12980,12980,12980,12980,180
20250226,105300,182047650,13000,13000,13000,13000,0
20250226,105200,182047650,13000,13000,13000,13000,0
20250226,105100,182047650,13000,12980,13000,12980,56
20250226,105000,181320670,13000,13000,13000,13000,0
20250226,104900,181320670,13000,13000,13000,13000,0
20250226,104800,181320670,13000,13000,13000,13000,9
20250226,104700,181203670,13000,12970,13000,12970,13
20250226,104600,181034970,13000,12970,13000,12970,10
20250226,104500,180905150,12910,12910,12910,12910,0
20250226,104400,180905150,12910,12910,12910,12910,9
20250226,104300,180788960,12980,12980,12980,12980,0
20250226,104200,180788960,12980,12980,12980,12980,204
20250226,104100,178141040,12980,12980,12980,12980,50
20250226,104000,177492040,12980,12980,12980,12980,546
20250226,103900,170404960,13000,13000,13000,13000,0
20250226,103800,170404960,13000,13000,13000,13000,0
20250226,103700,170404960,13000,13000,13000,13000,10
20250226,103600,170274960,12910,12910,12910,12910,0
20250226,103500,170274960,12910,13010,13010,12910,672
20250226,103400,161546790,13010,13010,13010,13010,6
20250226,103300,161468730,13010,13010,13010,13010,285
20250226,103200,157760880,13000,13000,13000,13000,0
20250226,103100,157760880,13000,13000,13000,13000,50
20250226,103000,157110880,13010,13000,13010,13000,2
20250226,102900,157084870,12990,12980,12990,12980,103
20250226,102800,155746910,12920,12920,12920,12920,0
20250226,102700,155746910,12920,12960,12970,12920,423
20250226,102600,150267040,12960,12960,12960,12960,0
20250226,102500,150267040,12960,12960,12960,12960,0
20250226,102400,150267040,12960,12960,12960,12960,0
20250226,102300,150267040,12960,12960,12960,12960,15
20250226,102200,150072640,12960,12960,12960,12960,0
20250226,102100,150072640,12960,12960,12960,12960,10
20250226,102000,149943040,12920,12960,12960,12920,2
20250226,101900,149917160,12890,12890,12890,12890,0
20250226,101800,149917160,12890,12890,12890,12890,0
20250226,101700,149917160,12890,12890,12890,12890,0
20250226,101600,149917160,12890,12890,12890,12890,0
20250226,101500,149917160,12890,12890,12890,12890,0
20250226,101400,149917160,12890,12890,12890,12890,34
20250226,101300,149478900,12890,12890,12890,12890,100
20250226,101200,148189900,12890,12960,12960,12890,322
20250226,101100,144038250,12890,12890,12890,12890,0
20250226,101000,144038250,12890,12920,12920,12890,310
20250226,100900,140038820,12960,12960,12960,12960,0
20250226,100800,140038820,12960,12960,12960,12960,1
20250226,100700,140025860,12970,12970,12970,12970,1
20250226,100600,140012890,12980,12990,12990,12980,7
20250226,100500,139921970,13010,12930,13010,12900,230
20250226,100400,136952770,13040,13030,13050,13030,114
20250226,100300,135466480,13060,12950,13070,12950,97
20250226,100200,134204210,12950,12950,12950,12950,0
20250226,100100,134204210,12950,12950,12950,12950,0
20250226,100000,134204210,12950,12950,12950,12890,50
20250226,095900,133557300,12890,12890,12890,12890,0
20250226,095800,133557300,12890,12900,12900,12890,101
20250226,095700,132255100,12900,12910,12910,12900,50
20250226,095600,131609900,12910,12910,12910,12910,122
20250226,095500,130034880,12910,12910,12910,12910,0
20250226,095400,130034880,12910,12910,12910,12910,0
20250226,095300,130034880,12910,12910,12910,12910,77
20250226,095200,129040810,12960,12960,12960,12960,1
20250226,095100,129027850,12960,12900,12960,12900,9
20250226,095000,128911690,12850,12930,12930,12850,776
20250226,094900,118911940,12970,12970,12970,12970,0
20250226,094800,118911940,12970,12970,12970,12970,0
20250226,094700,118911940,12970,12970,12970,12970,102
20250226,094600,117589000,12970,12950,12970,12920,315
20250226,094500,113518330,12980,12980,12980,12980,45
20250226,094400,112934230,12950,12950,12950,12950,0
20250226,094300,112934230,12950,12950,12950,12950,3
20250226,094200,112895380,12950,12950,12950,12950,0
20250226,094100,112895380,12950,12950,12950,12950,1
20250226,094000,112882430,12950,12950,12950,12950,0
20250226,093900,112882430,12950,12970,12970,12950,138
20250226,093800,111094130,12970,12970,12970,12970,49
20250226,093700,110458600,13030,12990,13030,12990,10
20250226,093600,110328520,12970,12970,12970,12970,0
20250226,093500,110328520,12970,12970,12970,12970,0
20250226,093400,110328520,12970,12970,12970,12970,0
20250226,093300,110328520,12970,12970,12980,12970,149
20250226,093200,108395030,12940,12930,12940,12930,88
20250226,093100,107256930,12930,12930,12930,12930,0
20250226,093000,107256930,12930,12930,12930,12930,1
20250226,092900,107244000,12850,12850,12850,12850,200
20250226,092800,104674000,12850,12890,12890,12850,335
20250226,092700,100361710,12900,12900,12900,12900,0
20250226,092600,100361710,12900,12900,12900,12900,97
20250226,092500,99110410,12900,12900,12900,12900,0
20250226,092400,99110410,12900,12920,12920,12900,334
20250226,092300,94798110,12930,12980,12980,12930,171
20250226,092200,92583530,13020,13100,13100,13020,208
20250226,092100,89875050,13100,13000,13130,13000,241
20250226,092000,86720020,12920,12960,12970,12920,325
20250226,091900,82518050,13150,12920,13160,12920,363
20250226,091800,77767410,12910,12910,12910,12900,328
20250226,091700,73535050,12910,13150,13150,12900,238
20250226,091600,70457390,13160,12990,13170,12940,176
20250226,091500,68161310,12900,12900,12900,12900,1
20250226,091400,68148410,12900,12990,12990,12900,134
20250226,091300,66415430,12980,13010,13010,12980,100
20250226,091200,65117070,13190,12980,13200,12930,558
20250226,091100,57829860,12980,12950,12980,12950,141
20250226,091000,56003400,12950,12920,12950,12920,109
20250226,090900,54592470,12910,12840,12910,12840,445
20250226,090800,48851120,12810,12810,12810,12790,101
20250226,090700,47557530,12810,12920,12920,12790,566
20250226,090600,40305790,12950,13000,13000,12760,762
20250226,090500,30462110,13000,13000,13000,12990,24
20250226,090400,30150120,13000,12900,13000,12900,264
20250226,090300,26730390,12900,12760,12900,12750,631
20250226,090200,18615120,12740,12860,12860,12740,287
20250226,090100,14954870,12860,12760,12860,12740,850
20250226,090000,4099680,12760,12760,12860,12760,321