KissMeData/049430/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,193300,649844160,10790,10790,10790,10790,836
20250226,193200,649844160,10790,10790,10790,10790,0
20250226,193100,649844160,10790,10790,10790,10790,0
20250226,193000,649844160,10790,10790,10790,10790,0
20250226,192900,649844160,10790,10790,10790,10790,0
20250226,192800,649844160,10790,10790,10790,10790,0
20250226,192700,649844160,10790,10790,10790,10790,0
20250226,192600,649844160,10790,10790,10790,10790,0
20250226,192500,649844160,10790,10790,10790,10790,0
20250226,192400,649844160,10790,10790,10790,10790,0
20250226,192300,649844160,10790,10790,10790,10790,0
20250226,192200,649844160,10790,10790,10790,10790,0
20250226,192100,649844160,10790,10790,10790,10790,0
20250226,192000,649844160,10790,10790,10790,10790,0
20250226,191900,649844160,10790,10790,10790,10790,0
20250226,191800,649844160,10790,10790,10790,10790,0
20250226,191700,649844160,10790,10790,10790,10790,0
20250226,191600,649844160,10790,10790,10790,10790,0
20250226,191500,649844160,10790,10790,10790,10790,0
20250226,191400,649844160,10790,10790,10790,10790,0
20250226,191300,649844160,10790,10790,10790,10790,0
20250226,191200,649844160,10790,10790,10790,10790,0
20250226,191100,649844160,10790,10790,10790,10790,0
20250226,191000,649844160,10790,10790,10790,10790,0
20250226,190900,649844160,10790,10790,10790,10790,0
20250226,190800,649844160,10790,10790,10790,10790,0
20250226,190700,649844160,10790,10790,10790,10790,0
20250226,190600,649844160,10790,10790,10790,10790,0
20250226,190500,649844160,10790,10790,10790,10790,0
20250226,190400,649844160,10790,10790,10790,10790,0
20250226,190300,649844160,10790,10790,10790,10790,836
20250226,190200,649844160,10790,10790,10790,10790,0
20250226,190100,649844160,10790,10790,10790,10790,0
20250226,190000,649844160,10790,10790,10790,10790,0
20250226,185900,649844160,10790,10790,10790,10790,0
20250226,185800,649844160,10790,10790,10790,10790,0
20250226,185700,649844160,10790,10790,10790,10790,0
20250226,185600,649844160,10790,10790,10790,10790,0
20250226,185500,649844160,10790,10790,10790,10790,0
20250226,185400,649844160,10790,10790,10790,10790,0
20250226,185300,649844160,10790,10790,10790,10790,0
20250226,185200,649844160,10790,10790,10790,10790,0
20250226,185100,649844160,10790,10790,10790,10790,0
20250226,185000,649844160,10790,10790,10790,10790,0
20250226,184900,649844160,10790,10790,10790,10790,0
20250226,184800,649844160,10790,10790,10790,10790,0
20250226,184700,649844160,10790,10790,10790,10790,0
20250226,184600,649844160,10790,10790,10790,10790,0
20250226,184500,649844160,10790,10790,10790,10790,0
20250226,184400,649844160,10790,10790,10790,10790,0
20250226,184300,649844160,10790,10790,10790,10790,0
20250226,184200,649844160,10790,10790,10790,10790,0
20250226,184100,649844160,10790,10790,10790,10790,0
20250226,184000,649844160,10790,10790,10790,10790,0
20250226,183900,649844160,10790,10790,10790,10790,0
20250226,183800,649844160,10790,10790,10790,10790,0
20250226,183700,649844160,10790,10790,10790,10790,0
20250226,183600,649844160,10790,10790,10790,10790,0
20250226,183500,649844160,10790,10790,10790,10790,0
20250226,183400,649844160,10790,10790,10790,10790,0
20250226,183300,649844160,10790,10790,10790,10790,836
20250226,183200,649844160,10790,10790,10790,10790,0
20250226,183100,649844160,10790,10790,10790,10790,0
20250226,183000,649844160,10790,10790,10790,10790,0
20250226,182900,649844160,10790,10790,10790,10790,0
20250226,182800,649844160,10790,10790,10790,10790,0
20250226,182700,649844160,10790,10790,10790,10790,0
20250226,182600,649844160,10790,10790,10790,10790,0
20250226,182500,649844160,10790,10790,10790,10790,0
20250226,182400,649844160,10790,10790,10790,10790,0
20250226,182300,649844160,10790,10790,10790,10790,0
20250226,182200,649844160,10790,10790,10790,10790,0
20250226,182100,649844160,10790,10790,10790,10790,0
20250226,182000,649844160,10790,10790,10790,10790,0
20250226,181900,649844160,10790,10790,10790,10790,0
20250226,181800,649844160,10790,10790,10790,10790,0
20250226,181700,649844160,10790,10790,10790,10790,0
20250226,181600,649844160,10790,10790,10790,10790,0
20250226,181500,649844160,10790,10790,10790,10790,0
20250226,181400,649844160,10790,10790,10790,10790,0
20250226,181300,649844160,10790,10790,10790,10790,0
20250226,181200,649844160,10790,10790,10790,10790,0
20250226,181100,649844160,10790,10790,10790,10790,0
20250226,181000,649844160,10790,10790,10790,10790,0
20250226,180900,649844160,10790,10790,10790,10790,0
20250226,180800,649844160,10790,10790,10790,10790,0
20250226,180700,649844160,10790,10790,10790,10790,0
20250226,180600,649844160,10790,10790,10790,10790,0
20250226,180500,649844160,10790,10790,10790,10790,0
20250226,180400,649844160,10790,10790,10790,10790,0
20250226,180300,649844160,10790,10790,10790,10790,836
20250226,180200,649844160,10790,10790,10790,10790,0
20250226,180100,649844160,10790,10790,10790,10790,0
20250226,180000,649844160,10790,10790,10790,10790,0
20250226,175900,649844160,10790,10790,10790,10790,0
20250226,175800,649844160,10790,10790,10790,10790,0
20250226,175700,649844160,10790,10790,10790,10790,0
20250226,175600,649844160,10790,10790,10790,10790,0
20250226,175500,649844160,10790,10790,10790,10790,0
20250226,175400,649844160,10790,10790,10790,10790,0
20250226,175300,649844160,10790,10790,10790,10790,0
20250226,175200,649844160,10790,10790,10790,10790,0
20250226,175100,649844160,10790,10790,10790,10790,0
20250226,175000,649844160,10790,10790,10790,10790,0
20250226,174900,649844160,10790,10790,10790,10790,0
20250226,174800,649844160,10790,10790,10790,10790,0
20250226,174700,649844160,10790,10790,10790,10790,0
20250226,174600,649844160,10790,10790,10790,10790,0
20250226,174500,649844160,10790,10790,10790,10790,0
20250226,174400,649844160,10790,10790,10790,10790,0
20250226,174300,649844160,10790,10790,10790,10790,0
20250226,174200,649844160,10790,10790,10790,10790,0
20250226,174100,649844160,10790,10790,10790,10790,0
20250226,174000,649844160,10790,10790,10790,10790,0
20250226,173900,649844160,10790,10790,10790,10790,0
20250226,173800,649844160,10790,10790,10790,10790,0
20250226,173700,649844160,10790,10790,10790,10790,0
20250226,173600,649844160,10790,10790,10790,10790,0
20250226,173500,649844160,10790,10790,10790,10790,0
20250226,173400,649844160,10790,10790,10790,10790,0
20250226,173300,649844160,10790,10790,10790,10790,836
20250226,173200,649844160,10790,10790,10790,10790,0
20250226,173100,649844160,10790,10790,10790,10790,0
20250226,173000,649844160,10790,10790,10790,10790,0
20250226,172900,649844160,10790,10790,10790,10790,0
20250226,172800,649844160,10790,10790,10790,10790,0
20250226,172700,649844160,10790,10790,10790,10790,0
20250226,172600,649844160,10790,10790,10790,10790,0
20250226,172500,649844160,10790,10790,10790,10790,0
20250226,172400,649844160,10790,10790,10790,10790,0
20250226,172300,649844160,10790,10790,10790,10790,0
20250226,172200,649844160,10790,10790,10790,10790,0
20250226,172100,649844160,10790,10790,10790,10790,0
20250226,172000,649844160,10790,10790,10790,10790,0
20250226,171900,649844160,10790,10790,10790,10790,0
20250226,171800,649844160,10790,10790,10790,10790,0
20250226,171700,649844160,10790,10790,10790,10790,0
20250226,171600,649844160,10790,10790,10790,10790,0
20250226,171500,649844160,10790,10790,10790,10790,0
20250226,171400,649844160,10790,10790,10790,10790,0
20250226,171300,649844160,10790,10790,10790,10790,0
20250226,171200,649844160,10790,10790,10790,10790,0
20250226,171100,649844160,10790,10790,10790,10790,0
20250226,171000,649844160,10790,10790,10790,10790,0
20250226,170900,649844160,10790,10790,10790,10790,0
20250226,170800,649844160,10790,10790,10790,10790,0
20250226,170700,649844160,10790,10790,10790,10790,0
20250226,170600,649844160,10790,10790,10790,10790,0
20250226,170500,649844160,10790,10790,10790,10790,0
20250226,170400,649844160,10790,10790,10790,10790,0
20250226,170300,649844160,10790,10790,10790,10790,836
20250226,170200,649844160,10790,10790,10790,10790,0
20250226,170100,649844160,10790,10790,10790,10790,0
20250226,170000,649844160,10790,10790,10790,10790,0
20250226,165900,649844160,10790,10790,10790,10790,0
20250226,165800,649844160,10790,10790,10790,10790,0
20250226,165700,649844160,10790,10790,10790,10790,0
20250226,165600,649844160,10790,10790,10790,10790,0
20250226,165500,649844160,10790,10790,10790,10790,0
20250226,165400,649844160,10790,10790,10790,10790,0
20250226,165300,649844160,10790,10790,10790,10790,0
20250226,165200,649844160,10790,10790,10790,10790,0
20250226,165100,649844160,10790,10790,10790,10790,0
20250226,165000,649844160,10790,10790,10790,10790,0
20250226,164900,649844160,10790,10790,10790,10790,0
20250226,164800,649844160,10790,10790,10790,10790,0
20250226,164700,649844160,10790,10790,10790,10790,0
20250226,164600,649844160,10790,10790,10790,10790,0
20250226,164500,649844160,10790,10790,10790,10790,0
20250226,164400,649844160,10790,10790,10790,10790,0
20250226,164300,649844160,10790,10790,10790,10790,0
20250226,164200,649844160,10790,10790,10790,10790,0
20250226,164100,649844160,10790,10790,10790,10790,0
20250226,164000,649844160,10790,10790,10790,10790,0
20250226,163900,649844160,10790,10790,10790,10790,0
20250226,163800,649844160,10790,10790,10790,10790,0
20250226,163700,649844160,10790,10790,10790,10790,0
20250226,163600,649844160,10790,10790,10790,10790,0
20250226,163500,649844160,10790,10790,10790,10790,0
20250226,163400,649844160,10790,10790,10790,10790,0
20250226,163300,649844160,10790,10790,10790,10790,836
20250226,163200,649844160,10790,10790,10790,10790,0
20250226,163100,649844160,10790,10790,10790,10790,0
20250226,163000,649844160,10790,10790,10790,10790,0
20250226,162900,649844160,10790,10790,10790,10790,0
20250226,162800,649844160,10790,10790,10790,10790,0
20250226,162700,649844160,10790,10790,10790,10790,0
20250226,162600,649844160,10790,10790,10790,10790,0
20250226,162500,649844160,10790,10790,10790,10790,0
20250226,162400,649844160,10790,10790,10790,10790,0
20250226,162300,649844160,10790,10790,10790,10790,0
20250226,162200,649844160,10790,10790,10790,10790,0
20250226,162100,649844160,10790,10790,10790,10790,0
20250226,162000,649844160,10790,10790,10790,10790,0
20250226,161900,649844160,10790,10790,10790,10790,0
20250226,161800,649844160,10790,10790,10790,10790,0
20250226,161700,649844160,10790,10790,10790,10790,0
20250226,161600,649844160,10790,10790,10790,10790,0
20250226,161500,649844160,10790,10790,10790,10790,0
20250226,161400,649844160,10790,10790,10790,10790,0
20250226,161300,649844160,10790,10790,10790,10790,0
20250226,161200,649844160,10790,10790,10790,10790,0
20250226,161100,649844160,10790,10790,10790,10790,0
20250226,161000,649844160,10790,10790,10790,10790,0
20250226,160900,649844160,10790,10790,10790,10790,0
20250226,160800,649844160,10790,10790,10790,10790,0
20250226,160700,649844160,10790,10790,10790,10790,0
20250226,160600,649844160,10790,10790,10790,10790,0
20250226,160500,649844160,10790,10790,10790,10790,0
20250226,160400,649844160,10790,10790,10790,10790,0
20250226,160300,649844160,10790,10790,10790,10790,836
20250226,160200,649844160,10790,10790,10790,10790,0
20250226,160100,649844160,10790,10790,10790,10790,0
20250226,160000,649844160,10790,10790,10790,10790,0
20250226,155900,649844160,10790,10790,10790,10790,0
20250226,155800,649844160,10790,10790,10790,10790,0
20250226,155700,649844160,10790,10790,10790,10790,0
20250226,155600,649844160,10790,10790,10790,10790,0
20250226,155500,649844160,10790,10790,10790,10790,0
20250226,155400,649844160,10790,10790,10790,10790,0
20250226,155300,649844160,10790,10790,10790,10790,0
20250226,155200,649844160,10790,10790,10790,10790,0
20250226,155100,649844160,10790,10790,10790,10790,0
20250226,155000,649844160,10790,10790,10790,10790,0
20250226,154900,649844160,10790,10790,10790,10790,0
20250226,154800,649844160,10790,10790,10790,10790,0
20250226,154700,649844160,10790,10790,10790,10790,0
20250226,154600,649844160,10790,10790,10790,10790,0
20250226,154500,649844160,10790,10790,10790,10790,0
20250226,154400,649844160,10790,10790,10790,10790,0
20250226,154300,649844160,10790,10790,10790,10790,0
20250226,154200,649844160,10790,10790,10790,10790,0
20250226,154100,649844160,10790,10790,10790,10790,0
20250226,154000,649844160,10790,10790,10790,10790,0
20250226,153900,649844160,10790,10790,10790,10790,0
20250226,153800,649844160,10790,10790,10790,10790,0
20250226,153700,649844160,10790,10790,10790,10790,0
20250226,153600,649844160,10790,10790,10790,10790,0
20250226,153500,649844160,10790,10790,10790,10790,0
20250226,153400,649844160,10790,10790,10790,10790,0
20250226,153300,649844160,10790,10790,10790,10790,836
20250226,153200,649844160,10790,10790,10790,10790,0
20250226,153100,649844160,10790,10790,10790,10790,0
20250226,153000,649844160,10790,10790,10790,10790,836
20250226,152900,640823720,10790,10790,10790,10790,0
20250226,152800,640823720,10790,10790,10790,10790,0
20250226,152700,640823720,10790,10790,10790,10790,0
20250226,152600,640823720,10790,10790,10790,10790,0
20250226,152500,640823720,10790,10790,10790,10790,0
20250226,152400,640823720,10790,10790,10790,10790,0
20250226,152300,640823720,10790,10790,10790,10790,0
20250226,152200,640823720,10790,10790,10790,10790,0
20250226,152100,640823720,10790,10790,10790,10790,0
20250226,152000,640823720,10790,10790,10790,10790,0
20250226,151900,640823720,10790,10750,10790,10730,91
20250226,151800,639845270,10790,10790,10790,10750,31
20250226,151700,639511900,10760,10760,10760,10760,20
20250226,151600,639296700,10790,10770,10790,10770,13
20250226,151500,639156630,10790,10770,10790,10770,51
20250226,151400,638607340,10790,10780,10790,10780,38
20250226,151300,638197420,10790,10790,10790,10790,0
20250226,151200,638197420,10790,10760,10790,10760,11
20250226,151100,638079030,10790,10760,10790,10760,611
20250226,151000,631504640,10790,10770,10790,10770,4
20250226,150900,631461520,10790,10780,10790,10780,16
20250226,150800,631288900,10790,10770,10790,10770,45
20250226,150700,630803370,10760,10760,10760,10760,2
20250226,150600,630781850,10830,10830,10830,10830,0
20250226,150500,630781850,10830,10750,10830,10750,221
20250226,150400,628405870,10750,10750,10750,10750,24
20250226,150300,628147870,10750,10750,10750,10750,0
20250226,150200,628147870,10750,10750,10750,10750,0
20250226,150100,628147870,10750,10750,10750,10750,0
20250226,150000,628147870,10750,10750,10750,10750,0
20250226,145900,628147870,10750,10750,10750,10750,1463
20250226,145800,612420620,10750,10750,10750,10750,500
20250226,145700,607045620,10820,10750,10840,10750,140
20250226,145600,605530070,10740,10740,10740,10740,0
20250226,145500,605530070,10740,10740,10740,10740,0
20250226,145400,605530070,10740,10740,10740,10740,0
20250226,145300,605530070,10740,10740,10740,10740,0
20250226,145200,605530070,10740,10740,10740,10740,15
20250226,145100,605368970,10740,10740,10740,10740,0
20250226,145000,605368970,10740,10740,10740,10740,0
20250226,144900,605368970,10740,10740,10740,10740,9
20250226,144800,605272310,10740,10740,10740,10740,0
20250226,144700,605272310,10740,10740,10740,10740,0
20250226,144600,605272310,10740,10740,10740,10740,0
20250226,144500,605272310,10740,10740,10740,10740,0
20250226,144400,605272310,10740,10740,10740,10740,1
20250226,144300,605261570,10750,10750,10750,10750,75
20250226,144200,604455320,10700,10740,10740,10700,501
20250226,144100,599090000,10740,10740,10740,10740,0
20250226,144000,599090000,10740,10740,10740,10740,0
20250226,143900,599090000,10740,10740,10740,10740,58
20250226,143800,598467080,10740,10740,10740,10740,0
20250226,143700,598467080,10740,10730,10740,10730,2
20250226,143600,598445610,10720,10710,10720,10710,2
20250226,143500,598424180,10680,10680,10680,10680,0
20250226,143400,598424180,10680,10700,10700,10680,188
20250226,143300,596414720,10740,10740,10740,10740,0
20250226,143200,596414720,10740,10740,10740,10740,2
20250226,143100,596393240,10740,10740,10740,10740,14
20250226,143000,596242880,10750,10750,10750,10750,0
20250226,142900,596242880,10750,10750,10750,10750,0
20250226,142800,596242880,10750,10750,10750,10750,1
20250226,142700,596232130,10670,10720,10720,10670,2152
20250226,142600,573204900,10750,10750,10750,10750,2
20250226,142500,573183400,10700,10700,10700,10700,0
20250226,142400,573183400,10700,10720,10720,10700,1168
20250226,142300,560682080,10750,10750,10750,10750,0
20250226,142200,560682080,10750,10750,10750,10750,0
20250226,142100,560682080,10750,10750,10750,10750,11
20250226,142000,560563830,10760,10760,10760,10760,0
20250226,141900,560563830,10760,10760,10760,10760,0
20250226,141800,560563830,10760,10760,10760,10760,1
20250226,141700,560553070,10700,10740,10740,10700,2274
20250226,141600,536187530,10740,10740,10740,10740,337
20250226,141500,532568150,10740,10740,10740,10740,155
20250226,141400,530903450,10740,10740,10740,10740,150
20250226,141300,529292450,10740,10770,10770,10740,774
20250226,141200,520973600,10770,10770,10770,10770,0
20250226,141100,520973600,10770,10770,10770,10770,1
20250226,141000,520962830,10780,10790,10800,10780,33
20250226,140900,520606960,10790,10790,10790,10790,1
20250226,140800,520596170,10810,10780,10810,10780,2
20250226,140700,520574580,10810,10780,10810,10780,2
20250226,140600,520552990,10810,10810,10810,10810,0
20250226,140500,520552990,10810,10810,10810,10810,0
20250226,140400,520552990,10810,10810,10810,10810,0
20250226,140300,520552990,10810,10810,10810,10810,0
20250226,140200,520552990,10810,10810,10810,10810,0
20250226,140100,520552990,10810,10810,10810,10810,0
20250226,140000,520552990,10810,10780,10810,10780,15
20250226,135900,520391260,10780,10780,10780,10780,0
20250226,135800,520391260,10780,10780,10780,10780,0
20250226,135700,520391260,10780,10780,10780,10780,0
20250226,135600,520391260,10780,10770,10810,10770,5
20250226,135500,520337350,10810,10790,10810,10760,93
20250226,135400,519336450,10810,10810,10810,10810,0
20250226,135300,519336450,10810,10780,10810,10780,136
20250226,135200,517870340,10780,10770,10780,10770,55
20250226,135100,517277480,10770,10780,10780,10770,32
20250226,135000,516932830,10800,10790,10820,10790,19
20250226,134900,516727780,10790,10790,10790,10790,1
20250226,134800,516716990,10780,10780,10780,10780,3
20250226,134700,516684650,10780,10780,10840,10780,33
20250226,134600,516328670,10780,10780,10840,10780,32
20250226,134500,515983650,10780,10780,10780,10780,2
20250226,134400,515962090,10780,10780,10780,10780,0
20250226,134300,515962090,10780,10780,10780,10780,9
20250226,134200,515865070,10850,10850,10850,10850,0
20250226,134100,515865070,10850,10850,10850,10850,0
20250226,134000,515865070,10850,10850,10850,10850,0
20250226,133900,515865070,10850,10850,10850,10850,0
20250226,133800,515865070,10850,10850,10850,10850,2
20250226,133700,515843370,10780,10830,10830,10780,21
20250226,133600,515616190,10850,10850,10850,10850,2
20250226,133500,515594490,10810,10820,10860,10810,246
20250226,133400,512927610,10820,10800,10820,10800,138
20250226,133300,511436130,10780,10770,10780,10770,70
20250226,133200,510681620,10770,10770,10770,10770,1
20250226,133100,510670850,10780,10780,10780,10780,0
20250226,133000,510670850,10780,10780,10780,10780,9
20250226,132900,510573830,10760,10760,10760,10760,0
20250226,132800,510573830,10760,10760,10760,10760,0
20250226,132700,510573830,10760,10740,10760,10740,199
20250226,132600,508432610,10740,10740,10740,10740,0
20250226,132500,508432610,10740,10740,10740,10740,0
20250226,132400,508432610,10740,10740,10740,10740,2
20250226,132300,508411130,10740,10740,10740,10740,0
20250226,132200,508411130,10740,10740,10740,10740,0
20250226,132100,508411130,10740,10740,10740,10740,70
20250226,132000,507659330,10760,10760,10760,10760,0
20250226,131900,507659330,10760,10760,10760,10760,1
20250226,131800,507648570,10740,10740,10740,10740,0
20250226,131700,507648570,10740,10740,10740,10740,0
20250226,131600,507648570,10740,10740,10740,10740,0
20250226,131500,507648570,10740,10740,10740,10740,362
20250226,131400,503760690,10740,10760,10760,10740,651
20250226,131300,496768920,10780,10770,10780,10740,302
20250226,131200,493523950,10770,10780,10780,10770,195
20250226,131100,491422860,10790,10790,10790,10790,0
20250226,131000,491422860,10790,10790,10790,10790,0
20250226,130900,491422860,10790,10790,10790,10790,0
20250226,130800,491422860,10790,10790,10790,10790,0
20250226,130700,491422860,10790,10800,10800,10790,103
20250226,130600,490311480,10820,10820,10820,10820,0
20250226,130500,490311480,10820,10820,10820,10820,0
20250226,130400,490311480,10820,10820,10820,10820,0
20250226,130300,490311480,10820,10820,10820,10820,26
20250226,130200,490030160,10800,10800,10800,10800,70
20250226,130100,489274160,10810,10810,10810,10810,0
20250226,130000,489274160,10810,10810,10810,10810,0
20250226,125900,489274160,10810,10810,10810,10810,161
20250226,125800,487533750,10820,10820,10820,10820,256
20250226,125700,484763830,10830,10820,10830,10820,100
20250226,125600,483681610,10820,10810,10820,10810,546
20250226,125500,477778670,10810,10800,10810,10800,810
20250226,125400,469028350,10800,10800,10800,10800,52
20250226,125300,468466750,10800,10800,10800,10800,3
20250226,125200,468434350,10790,10790,10790,10790,0
20250226,125100,468434350,10790,10790,10790,10790,60
20250226,125000,467786950,10780,10780,10780,10780,29
20250226,124900,467474330,10780,10780,10780,10780,21
20250226,124800,467247950,10790,10790,10790,10790,0
20250226,124700,467247950,10790,10790,10790,10790,0
20250226,124600,467247950,10790,10790,10790,10790,0
20250226,124500,467247950,10790,10780,10790,10780,87
20250226,124400,466309520,10790,10790,10790,10790,0
20250226,124300,466309520,10790,10790,10790,10790,0
20250226,124200,466309520,10790,10790,10790,10790,3
20250226,124100,466277150,10800,10800,10800,10800,0
20250226,124000,466277150,10800,10800,10800,10800,2
20250226,123900,466255550,10800,10800,10800,10800,0
20250226,123800,466255550,10800,10800,10800,10800,0
20250226,123700,466255550,10800,10800,10800,10800,14
20250226,123600,466104350,10770,10770,10770,10770,0
20250226,123500,466104350,10770,10770,10770,10770,114
20250226,123400,464876570,10800,10800,10800,10800,0
20250226,123300,464876570,10800,10800,10800,10800,0
20250226,123200,464876570,10800,10800,10800,10800,0
20250226,123100,464876570,10800,10800,10800,10800,0
20250226,123000,464876570,10800,10800,10800,10800,5
20250226,122900,464822570,10800,10800,10800,10800,0
20250226,122800,464822570,10800,10800,10800,10800,0
20250226,122700,464822570,10800,10800,10800,10800,0
20250226,122600,464822570,10800,10800,10800,10800,48
20250226,122500,464304170,10800,10800,10800,10800,0
20250226,122400,464304170,10800,10800,10800,10800,37
20250226,122300,463904570,10800,10800,10800,10800,22
20250226,122200,463666970,10800,10800,10800,10790,7
20250226,122100,463591390,10790,10780,10800,10780,9
20250226,122000,463494260,10810,10810,10810,10810,0
20250226,121900,463494260,10810,10810,10810,10810,0
20250226,121800,463494260,10810,10810,10810,10810,0
20250226,121700,463494260,10810,10810,10810,10810,0
20250226,121600,463494260,10810,10790,10820,10750,1104
20250226,121500,451618880,10760,10800,10800,10760,12
20250226,121400,451489720,10820,10820,10820,10820,0
20250226,121300,451489720,10820,10820,10820,10820,0
20250226,121200,451489720,10820,10820,10820,10820,0
20250226,121100,451489720,10820,10840,10840,10820,1441
20250226,121000,435871290,10850,10850,10850,10850,297
20250226,120900,432648840,10870,10870,10870,10870,0
20250226,120800,432648840,10870,10870,10870,10870,30
20250226,120700,432322740,10860,10860,10860,10860,100
20250226,120600,431236740,10880,10880,10880,10880,158
20250226,120500,429517700,10870,10870,10870,10870,0
20250226,120400,429517700,10870,10870,10870,10870,30
20250226,120300,429191600,10870,10870,10870,10870,0
20250226,120200,429191600,10870,10870,10870,10870,0
20250226,120100,429191600,10870,10870,10870,10870,41
20250226,120000,428745930,10850,10850,10850,10850,0
20250226,115900,428745930,10850,10860,10860,10850,42
20250226,115800,428289870,10890,10880,10890,10880,11
20250226,115700,428170180,10900,10880,10900,10880,205
20250226,115600,425939730,10860,10860,10860,10860,8
20250226,115500,425852850,10870,10870,10870,10870,2
20250226,115400,425831110,10880,10880,10880,10880,0
20250226,115300,425831110,10880,10890,10890,10880,4
20250226,115200,425787580,10900,10880,10900,10880,201
20250226,115100,423599200,10890,10880,10900,10880,924
20250226,115000,413540780,10880,10870,10880,10870,264
20250226,114900,410668610,10870,10840,10870,10840,230
20250226,114800,408171340,10840,10840,10840,10840,0
20250226,114700,408171340,10840,10840,10840,10840,263
20250226,114600,405320420,10880,10880,10880,10880,0
20250226,114500,405320420,10880,10870,10880,10870,500
20250226,114400,399881670,10870,10870,10870,10870,24
20250226,114300,399620790,10850,10850,10850,10850,0
20250226,114200,399620790,10850,10860,10870,10850,823
20250226,114100,390675700,10860,10860,10860,10860,260
20250226,114000,387852100,10850,10850,10850,10850,20
20250226,113900,387635100,10860,10850,10860,10850,62
20250226,113800,386962390,10820,10820,10820,10820,0
20250226,113700,386962390,10820,10820,10820,10820,0
20250226,113600,386962390,10820,10820,10820,10820,100
20250226,113500,385880390,10820,10820,10820,10820,0
20250226,113400,385880390,10820,10820,10820,10820,50
20250226,113300,385339390,10840,10840,10840,10840,0
20250226,113200,385339390,10840,10840,10840,10840,0
20250226,113100,385339390,10840,10840,10840,10840,0
20250226,113000,385339390,10840,10830,10850,10830,9
20250226,112900,385241880,10850,10830,10850,10830,11
20250226,112800,385122670,10800,10800,10800,10800,0
20250226,112700,385122670,10800,10830,10840,10790,695
20250226,112600,377619520,10850,10850,10850,10850,1
20250226,112500,377608670,10850,10850,10850,10850,49
20250226,112400,377077020,10820,10820,10820,10820,72
20250226,112300,376297980,10850,10840,10850,10770,2252
20250226,112200,351963740,10840,10840,10840,10840,1
20250226,112100,351952900,10850,10840,10850,10840,2
20250226,112000,351931210,10850,10850,10850,10850,0
20250226,111900,351931210,10850,10860,10870,10810,2207
20250226,111800,328072990,10860,10850,10860,10850,11
20250226,111700,327953540,10860,10840,10860,10840,1179
20250226,111600,315150130,10810,10810,10810,10810,15
20250226,111500,314987980,10790,10790,10790,10790,10
20250226,111400,314880080,10850,10850,10850,10850,70
20250226,111300,314120580,10850,10850,10850,10850,0
20250226,111200,314120580,10850,10850,10850,10850,1
20250226,111100,314109730,10840,10860,10860,10840,1602
20250226,111000,296719160,10860,10820,10880,10820,1191
20250226,110900,283782320,10850,10800,10850,10800,543
20250226,110800,277892350,10820,10820,10820,10820,0
20250226,110700,277892350,10820,10820,10820,10820,0
20250226,110600,277892350,10820,10800,10820,10800,2324
20250226,110500,252770500,10800,10800,10800,10800,55
20250226,110400,252176500,10810,10780,10810,10780,24
20250226,110300,251917340,10770,10780,10780,10770,51
20250226,110200,251367650,10850,10810,10860,10800,41
20250226,110100,250922950,10840,10840,10840,10810,3
20250226,110000,250890460,10860,10860,10860,10860,1
20250226,105900,250879600,10820,10810,10850,10810,2629
20250226,105800,222430710,10810,10710,10820,10710,2722
20250226,105700,193077270,10740,10710,10740,10710,1000
20250226,105600,182343470,10690,10700,10700,10690,150
20250226,105500,180739310,10740,10740,10740,10740,0
20250226,105400,180739310,10740,10740,10740,10740,0
20250226,105300,180739310,10740,10710,10740,10710,1396
20250226,105200,165787160,10730,10720,10730,10720,3
20250226,105100,165754980,10720,10720,10720,10720,5
20250226,105000,165701380,10730,10730,10730,10730,33
20250226,104900,165347290,10730,10730,10730,10730,1
20250226,104800,165336560,10710,10740,10740,10710,68
20250226,104700,164607460,10750,10740,10750,10740,7
20250226,104600,164532260,10740,10740,10740,10740,25
20250226,104500,164263760,10750,10750,10750,10750,9
20250226,104400,164167010,10750,10750,10750,10750,12
20250226,104300,164038010,10740,10740,10740,10740,35
20250226,104200,163662110,10740,10740,10740,10740,98
20250226,104100,162609590,10740,10740,10740,10740,1
20250226,104000,162598850,10730,10730,10730,10730,0
20250226,103900,162598850,10730,10730,10730,10730,4
20250226,103800,162555930,10750,10740,10750,10740,4
20250226,103700,162512950,10740,10750,10750,10740,45
20250226,103600,162029630,10740,10740,10740,10740,40
20250226,103500,161600030,10750,10730,10750,10730,16
20250226,103400,161428330,10730,10730,10730,10730,0
20250226,103300,161428330,10730,10730,10730,10730,3
20250226,103200,161396140,10730,10730,10730,10730,2
20250226,103100,161374680,10730,10750,10750,10730,132
20250226,103000,159958280,10730,10740,10740,10730,152
20250226,102900,158325970,10760,10760,10760,10760,0
20250226,102800,158325970,10760,10760,10760,10760,0
20250226,102700,158325970,10760,10760,10760,10760,0
20250226,102600,158325970,10760,10760,10760,10760,2
20250226,102500,158304450,10750,10750,10750,10750,13
20250226,102400,158164700,10770,10770,10770,10770,0
20250226,102300,158164700,10770,10740,10770,10740,110
20250226,102200,156983200,10740,10730,10740,10730,492
20250226,102100,151704020,10740,10770,10770,10740,681
20250226,102000,144389990,10740,10780,10780,10740,1007
20250226,101900,133561470,10780,10780,10780,10780,30
20250226,101800,133238070,10790,10780,10790,10780,548
20250226,101700,127325950,10780,10780,10780,10780,2
20250226,101600,127304390,10780,10780,10780,10780,210
20250226,101500,125040590,10790,10780,10800,10780,517
20250226,101400,119462340,10780,10760,10780,10760,15
20250226,101300,119300900,10780,10780,10780,10780,0
20250226,101200,119300900,10780,10760,10780,10760,11
20250226,101100,119182500,10780,10780,10840,10780,148
20250226,101000,117584530,10780,10750,10780,10750,261
20250226,100900,114771040,10760,10700,10780,10700,846
20250226,100800,105703160,10700,10700,10700,10700,8
20250226,100700,105617560,10690,10680,10690,10680,79
20250226,100600,104773180,10690,10690,10690,10690,0
20250226,100500,104773180,10690,10690,10690,10690,2
20250226,100400,104751800,10670,10660,10690,10660,56
20250226,100300,104153250,10690,10690,10690,10690,0
20250226,100200,104153250,10690,10690,10690,10690,0
20250226,100100,104153250,10690,10670,10690,10670,168
20250226,100000,102357350,10700,10660,10700,10660,15
20250226,095900,102197080,10690,10690,10700,10690,335
20250226,095800,98613740,10690,10640,10690,10640,13
20250226,095700,98474960,10680,10680,10680,10640,43
20250226,095600,98016320,10680,10690,10700,10640,226
20250226,095500,95601030,10650,10630,10680,10630,758
20250226,095400,87517640,10670,10670,10680,10630,61
20250226,095300,86868390,10670,10610,10680,10610,778
20250226,095200,78595560,10610,10600,10610,10600,2
20250226,095100,78574350,10600,10600,10600,10600,0
20250226,095000,78574350,10600,10600,10600,10600,0
20250226,094900,78574350,10600,10600,10600,10600,0
20250226,094800,78574350,10600,10600,10600,10600,0
20250226,094700,78574350,10600,10570,10600,10570,57
20250226,094600,77971280,10530,10540,10540,10530,500
20250226,094500,72705640,10580,10580,10580,10540,101
20250226,094400,71640930,10580,10580,10620,10570,64
20250226,094300,70961750,10600,10600,10600,10600,0
20250226,094200,70961750,10600,10600,10600,10570,3
20250226,094100,70929980,10580,10610,10620,10530,3344
20250226,094000,35668320,10590,10570,10610,10570,540
20250226,093900,29939120,10610,10570,10610,10570,111
20250226,093800,28762690,10600,10600,10600,10600,0
20250226,093700,28762690,10600,10600,10600,10600,0
20250226,093600,28762690,10600,10560,10600,10560,2
20250226,093500,28741530,10600,10590,10600,10550,3
20250226,093400,28709790,10630,10630,10630,10630,0
20250226,093300,28709790,10630,10630,10630,10630,2
20250226,093200,28688530,10630,10510,10630,10500,417
20250226,093100,24291910,10510,10510,10510,10510,100
20250226,093000,23240910,10520,10540,10540,10520,500
20250226,092900,17974720,10540,10540,10540,10540,0
20250226,092800,17974720,10540,10550,10550,10540,186
20250226,092700,16014020,10560,10560,10560,10560,0
20250226,092600,16014020,10560,10560,10560,10560,0
20250226,092500,16014020,10560,10560,10560,10560,0
20250226,092400,16014020,10560,10560,10560,10560,13
20250226,092300,15876740,10540,10540,10540,10540,9
20250226,092200,15781880,10540,10550,10550,10540,414
20250226,092100,11416230,10560,10560,10560,10560,16
20250226,092000,11247270,10560,10560,10560,10560,0
20250226,091900,11247270,10560,10560,10560,10560,34
20250226,091800,10888230,10560,10560,10560,10560,0
20250226,091700,10888230,10560,10560,10560,10560,5
20250226,091600,10835430,10570,10570,10570,10570,0
20250226,091500,10835430,10570,10570,10570,10570,0
20250226,091400,10835430,10570,10570,10570,10570,1
20250226,091300,10824860,10560,10540,10560,10540,2
20250226,091200,10803760,10560,10540,10560,10540,2
20250226,091100,10782660,10530,10530,10530,10530,63
20250226,091000,10119270,10570,10560,10570,10560,4
20250226,090900,10077000,10570,10560,10570,10560,2
20250226,090800,10055870,10560,10560,10560,10560,0
20250226,090700,10055870,10560,10560,10560,10560,1
20250226,090600,10045310,10580,10590,10600,10560,10
20250226,090500,9939520,10560,10560,10590,10560,108
20250226,090400,8798840,10560,10530,10560,10520,47
20250226,090300,8303910,10560,10570,10570,10560,76
20250226,090200,7500830,10570,10580,10580,10570,116
20250226,090100,6274510,10580,10580,10580,10580,0
20250226,090000,6274510,10580,10600,10640,10580,513