KissMeData/000430/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,183100,165226350,3830,3830,3830,3830,1385
20250226,183000,165226350,3830,3830,3830,3830,0
20250226,182900,165226350,3830,3830,3830,3830,0
20250226,182800,165226350,3830,3830,3830,3830,0
20250226,182700,165226350,3830,3830,3830,3830,0
20250226,182600,165226350,3830,3830,3830,3830,0
20250226,182500,165226350,3830,3830,3830,3830,0
20250226,182400,165226350,3830,3830,3830,3830,0
20250226,182300,165226350,3830,3830,3830,3830,0
20250226,182200,165226350,3830,3830,3830,3830,0
20250226,182100,165226350,3830,3830,3830,3830,0
20250226,182000,165226350,3830,3830,3830,3830,0
20250226,181900,165226350,3830,3830,3830,3830,0
20250226,181800,165226350,3830,3830,3830,3830,0
20250226,181700,165226350,3830,3830,3830,3830,0
20250226,181600,165226350,3830,3830,3830,3830,0
20250226,181500,165226350,3830,3830,3830,3830,0
20250226,181400,165226350,3830,3830,3830,3830,0
20250226,181300,165226350,3830,3830,3830,3830,0
20250226,181200,165226350,3830,3830,3830,3830,0
20250226,181100,165226350,3830,3830,3830,3830,0
20250226,181000,165226350,3830,3830,3830,3830,0
20250226,180900,165226350,3830,3830,3830,3830,0
20250226,180800,165226350,3830,3830,3830,3830,0
20250226,180700,165226350,3830,3830,3830,3830,0
20250226,180600,165226350,3830,3830,3830,3830,0
20250226,180500,165226350,3830,3830,3830,3830,0
20250226,180400,165226350,3830,3830,3830,3830,0
20250226,180300,165226350,3830,3830,3830,3830,0
20250226,180200,165226350,3830,3830,3830,3830,0
20250226,180100,165226350,3830,3830,3830,3830,1385
20250226,180000,165226350,3830,3830,3830,3830,0
20250226,175900,165226350,3830,3830,3830,3830,0
20250226,175800,165226350,3830,3830,3830,3830,0
20250226,175700,165226350,3830,3830,3830,3830,0
20250226,175600,165226350,3830,3830,3830,3830,0
20250226,175500,165226350,3830,3830,3830,3830,0
20250226,175400,165226350,3830,3830,3830,3830,0
20250226,175300,165226350,3830,3830,3830,3830,0
20250226,175200,165226350,3830,3830,3830,3830,0
20250226,175100,165226350,3830,3830,3830,3830,0
20250226,175000,165226350,3830,3830,3830,3830,0
20250226,174900,165226350,3830,3830,3830,3830,0
20250226,174800,165226350,3830,3830,3830,3830,0
20250226,174700,165226350,3830,3830,3830,3830,0
20250226,174600,165226350,3830,3830,3830,3830,0
20250226,174500,165226350,3830,3830,3830,3830,0
20250226,174400,165226350,3830,3830,3830,3830,0
20250226,174300,165226350,3830,3830,3830,3830,0
20250226,174200,165226350,3830,3830,3830,3830,0
20250226,174100,165226350,3830,3830,3830,3830,0
20250226,174000,165226350,3830,3830,3830,3830,0
20250226,173900,165226350,3830,3830,3830,3830,0
20250226,173800,165226350,3830,3830,3830,3830,0
20250226,173700,165226350,3830,3830,3830,3830,0
20250226,173600,165226350,3830,3830,3830,3830,0
20250226,173500,165226350,3830,3830,3830,3830,0
20250226,173400,165226350,3830,3830,3830,3830,0
20250226,173300,165226350,3830,3830,3830,3830,0
20250226,173200,165226350,3830,3830,3830,3830,0
20250226,173100,165226350,3830,3830,3830,3830,1385
20250226,173000,165226350,3830,3830,3830,3830,0
20250226,172900,165226350,3830,3830,3830,3830,0
20250226,172800,165226350,3830,3830,3830,3830,0
20250226,172700,165226350,3830,3830,3830,3830,0
20250226,172600,165226350,3830,3830,3830,3830,0
20250226,172500,165226350,3830,3830,3830,3830,0
20250226,172400,165226350,3830,3830,3830,3830,0
20250226,172300,165226350,3830,3830,3830,3830,0
20250226,172200,165226350,3830,3830,3830,3830,0
20250226,172100,165226350,3830,3830,3830,3830,0
20250226,172000,165226350,3830,3830,3830,3830,0
20250226,171900,165226350,3830,3830,3830,3830,0
20250226,171800,165226350,3830,3830,3830,3830,0
20250226,171700,165226350,3830,3830,3830,3830,0
20250226,171600,165226350,3830,3830,3830,3830,0
20250226,171500,165226350,3830,3830,3830,3830,0
20250226,171400,165226350,3830,3830,3830,3830,0
20250226,171300,165226350,3830,3830,3830,3830,0
20250226,171200,165226350,3830,3830,3830,3830,0
20250226,171100,165226350,3830,3830,3830,3830,0
20250226,171000,165226350,3830,3830,3830,3830,0
20250226,170900,165226350,3830,3830,3830,3830,0
20250226,170800,165226350,3830,3830,3830,3830,0
20250226,170700,165226350,3830,3830,3830,3830,0
20250226,170600,165226350,3830,3830,3830,3830,0
20250226,170500,165226350,3830,3830,3830,3830,0
20250226,170400,165226350,3830,3830,3830,3830,0
20250226,170300,165226350,3830,3830,3830,3830,0
20250226,170200,165226350,3830,3830,3830,3830,0
20250226,170100,165226350,3830,3830,3830,3830,1385
20250226,170000,165226350,3830,3830,3830,3830,0
20250226,165900,165226350,3830,3830,3830,3830,0
20250226,165800,165226350,3830,3830,3830,3830,0
20250226,165700,165226350,3830,3830,3830,3830,0
20250226,165600,165226350,3830,3830,3830,3830,0
20250226,165500,165226350,3830,3830,3830,3830,0
20250226,165400,165226350,3830,3830,3830,3830,0
20250226,165300,165226350,3830,3830,3830,3830,0
20250226,165200,165226350,3830,3830,3830,3830,0
20250226,165100,165226350,3830,3830,3830,3830,0
20250226,165000,165226350,3830,3830,3830,3830,0
20250226,164900,165226350,3830,3830,3830,3830,0
20250226,164800,165226350,3830,3830,3830,3830,0
20250226,164700,165226350,3830,3830,3830,3830,0
20250226,164600,165226350,3830,3830,3830,3830,0
20250226,164500,165226350,3830,3830,3830,3830,0
20250226,164400,165226350,3830,3830,3830,3830,0
20250226,164300,165226350,3830,3830,3830,3830,0
20250226,164200,165226350,3830,3830,3830,3830,0
20250226,164100,165226350,3830,3830,3830,3830,0
20250226,164000,165226350,3830,3830,3830,3830,0
20250226,163900,165226350,3830,3830,3830,3830,0
20250226,163800,165226350,3830,3830,3830,3830,0
20250226,163700,165226350,3830,3830,3830,3830,0
20250226,163600,165226350,3830,3830,3830,3830,0
20250226,163500,165226350,3830,3830,3830,3830,0
20250226,163400,165226350,3830,3830,3830,3830,0
20250226,163300,165226350,3830,3830,3830,3830,0
20250226,163200,165226350,3830,3830,3830,3830,0
20250226,163100,165226350,3830,3830,3830,3830,1385
20250226,163000,165226350,3830,3830,3830,3830,0
20250226,162900,165226350,3830,3830,3830,3830,0
20250226,162800,165226350,3830,3830,3830,3830,0
20250226,162700,165226350,3830,3830,3830,3830,0
20250226,162600,165226350,3830,3830,3830,3830,0
20250226,162500,165226350,3830,3830,3830,3830,0
20250226,162400,165226350,3830,3830,3830,3830,0
20250226,162300,165226350,3830,3830,3830,3830,0
20250226,162200,165226350,3830,3830,3830,3830,0
20250226,162100,165226350,3830,3830,3830,3830,0
20250226,162000,165226350,3830,3830,3830,3830,0
20250226,161900,165226350,3830,3830,3830,3830,0
20250226,161800,165226350,3830,3830,3830,3830,0
20250226,161700,165226350,3830,3830,3830,3830,0
20250226,161600,165226350,3830,3830,3830,3830,0
20250226,161500,165226350,3830,3830,3830,3830,0
20250226,161400,165226350,3830,3830,3830,3830,0
20250226,161300,165226350,3830,3830,3830,3830,0
20250226,161200,165226350,3830,3830,3830,3830,0
20250226,161100,165226350,3830,3830,3830,3830,0
20250226,161000,165226350,3830,3830,3830,3830,0
20250226,160900,165226350,3830,3830,3830,3830,0
20250226,160800,165226350,3830,3830,3830,3830,0
20250226,160700,165226350,3830,3830,3830,3830,0
20250226,160600,165226350,3830,3830,3830,3830,0
20250226,160500,165226350,3830,3830,3830,3830,0
20250226,160400,165226350,3830,3830,3830,3830,0
20250226,160300,165226350,3830,3830,3830,3830,0
20250226,160200,165226350,3830,3830,3830,3830,0
20250226,160100,165226350,3830,3830,3830,3830,1385
20250226,160000,165226350,3830,3830,3830,3830,0
20250226,155900,165226350,3830,3830,3830,3830,0
20250226,155800,165226350,3830,3830,3830,3830,0
20250226,155700,165226350,3830,3830,3830,3830,0
20250226,155600,165226350,3830,3830,3830,3830,0
20250226,155500,165226350,3830,3830,3830,3830,0
20250226,155400,165226350,3830,3830,3830,3830,0
20250226,155300,165226350,3830,3830,3830,3830,0
20250226,155200,165226350,3830,3830,3830,3830,0
20250226,155100,165226350,3830,3830,3830,3830,0
20250226,155000,165226350,3830,3830,3830,3830,0
20250226,154900,165226350,3830,3830,3830,3830,0
20250226,154800,165226350,3830,3830,3830,3830,0
20250226,154700,165226350,3830,3830,3830,3830,0
20250226,154600,165226350,3830,3830,3830,3830,0
20250226,154500,165226350,3830,3830,3830,3830,0
20250226,154400,165226350,3830,3830,3830,3830,0
20250226,154300,165226350,3830,3830,3830,3830,0
20250226,154200,165226350,3830,3830,3830,3830,0
20250226,154100,165226350,3830,3830,3830,3830,0
20250226,154000,165226350,3830,3830,3830,3830,0
20250226,153900,165226350,3830,3830,3830,3830,0
20250226,153800,165226350,3830,3830,3830,3830,0
20250226,153700,165226350,3830,3830,3830,3830,0
20250226,153600,165226350,3830,3830,3830,3830,0
20250226,153500,165226350,3830,3830,3830,3830,0
20250226,153400,165226350,3830,3830,3830,3830,0
20250226,153300,165226350,3830,3830,3830,3830,0
20250226,153200,165226350,3830,3830,3830,3830,0
20250226,153100,165226350,3830,3830,3830,3830,1385
20250226,153000,165226350,3830,3830,3830,3830,1385
20250226,152900,159921800,3830,3830,3830,3830,0
20250226,152800,159921800,3830,3830,3830,3830,0
20250226,152700,159921800,3830,3830,3830,3830,0
20250226,152600,159921800,3830,3830,3830,3830,0
20250226,152500,159921800,3830,3830,3830,3830,0
20250226,152400,159921800,3830,3830,3830,3830,0
20250226,152300,159921800,3830,3830,3830,3830,0
20250226,152200,159921800,3830,3830,3830,3830,0
20250226,152100,159921800,3830,3830,3830,3830,0
20250226,152000,159921800,3830,3830,3830,3830,0
20250226,151900,159921800,3830,3830,3840,3825,3214
20250226,151800,147615995,3830,3835,3850,3830,1002
20250226,151700,143776580,3835,3850,3850,3835,1098
20250226,151600,139560550,3850,3850,3850,3850,25
20250226,151500,139464300,3850,3840,3850,3840,203
20250226,151400,138683140,3850,3845,3850,3845,15
20250226,151300,138625460,3845,3845,3845,3845,102
20250226,151200,138233270,3850,3850,3850,3850,67
20250226,151100,137975320,3850,3850,3850,3850,2
20250226,151000,137967620,3850,3850,3850,3840,271
20250226,150900,136925370,3845,3845,3845,3845,0
20250226,150800,136925370,3845,3845,3845,3845,153
20250226,150700,136337085,3845,3845,3845,3845,90
20250226,150600,135991035,3850,3850,3850,3850,146
20250226,150500,135428935,3850,3850,3850,3850,0
20250226,150400,135428935,3850,3850,3850,3850,0
20250226,150300,135428935,3850,3850,3850,3850,0
20250226,150200,135428935,3850,3850,3850,3850,0
20250226,150100,135428935,3850,3850,3850,3850,0
20250226,150000,135428935,3850,3850,3850,3850,100
20250226,145900,135043935,3850,3850,3850,3850,34
20250226,145800,134913035,3845,3845,3845,3845,0
20250226,145700,134913035,3845,3845,3845,3845,0
20250226,145600,134913035,3845,3845,3845,3845,0
20250226,145500,134913035,3845,3850,3850,3845,60
20250226,145400,134682320,3845,3845,3845,3845,0
20250226,145300,134682320,3845,3845,3845,3845,0
20250226,145200,134682320,3845,3845,3845,3845,0
20250226,145100,134682320,3845,3845,3845,3845,0
20250226,145000,134682320,3845,3845,3845,3845,11
20250226,144900,134640025,3840,3840,3840,3840,0
20250226,144800,134640025,3840,3840,3840,3840,0
20250226,144700,134640025,3840,3845,3845,3840,256
20250226,144600,133656355,3850,3850,3850,3850,0
20250226,144500,133656355,3850,3850,3850,3850,0
20250226,144400,133656355,3850,3850,3850,3850,0
20250226,144300,133656355,3850,3850,3850,3850,0
20250226,144200,133656355,3850,3850,3850,3850,0
20250226,144100,133656355,3850,3850,3850,3850,0
20250226,144000,133656355,3850,3850,3850,3850,0
20250226,143900,133656355,3850,3850,3850,3850,1
20250226,143800,133652505,3850,3850,3850,3850,0
20250226,143700,133652505,3850,3850,3850,3850,0
20250226,143600,133652505,3850,3850,3850,3850,0
20250226,143500,133652505,3850,3845,3850,3845,51
20250226,143400,133456405,3850,3850,3850,3850,0
20250226,143300,133456405,3850,3850,3850,3850,0
20250226,143200,133456405,3850,3850,3850,3850,0
20250226,143100,133456405,3850,3850,3850,3850,0
20250226,143000,133456405,3850,3850,3850,3850,0
20250226,142900,133456405,3850,3850,3850,3850,0
20250226,142800,133456405,3850,3850,3850,3850,0
20250226,142700,133456405,3850,3850,3850,3850,0
20250226,142600,133456405,3850,3850,3850,3850,0
20250226,142500,133456405,3850,3850,3850,3850,0
20250226,142400,133456405,3850,3850,3850,3850,0
20250226,142300,133456405,3850,3850,3850,3850,10
20250226,142200,133417905,3845,3845,3845,3845,91
20250226,142100,133068010,3840,3840,3840,3840,0
20250226,142000,133068010,3840,3840,3840,3840,0
20250226,141900,133068010,3840,3840,3840,3840,0
20250226,141800,133068010,3840,3840,3840,3840,0
20250226,141700,133068010,3840,3840,3840,3840,0
20250226,141600,133068010,3840,3840,3840,3840,0
20250226,141500,133068010,3840,3840,3840,3840,0
20250226,141400,133068010,3840,3840,3840,3840,0
20250226,141300,133068010,3840,3840,3840,3840,0
20250226,141200,133068010,3840,3840,3840,3840,0
20250226,141100,133068010,3840,3840,3840,3840,0
20250226,141000,133068010,3840,3840,3840,3840,26
20250226,140900,132968170,3845,3845,3845,3845,5693
20250226,140800,111078585,3840,3840,3840,3840,69
20250226,140700,110813625,3835,3840,3840,3835,1563
20250226,140600,104811710,3845,3845,3845,3845,0
20250226,140500,104811710,3845,3845,3845,3845,1
20250226,140400,104807865,3845,3845,3845,3845,0
20250226,140300,104807865,3845,3840,3845,3840,6
20250226,140200,104784800,3840,3840,3840,3840,491
20250226,140100,102899360,3840,3840,3840,3840,0
20250226,140000,102899360,3840,3840,3840,3840,0
20250226,135900,102899360,3840,3840,3840,3840,0
20250226,135800,102899360,3840,3840,3840,3840,0
20250226,135700,102899360,3840,3840,3840,3840,0
20250226,135600,102899360,3840,3840,3840,3840,0
20250226,135500,102899360,3840,3840,3840,3840,100
20250226,135400,102515360,3845,3845,3845,3845,0
20250226,135300,102515360,3845,3845,3845,3845,164
20250226,135200,101884780,3845,3845,3845,3845,21
20250226,135100,101804035,3850,3850,3850,3850,0
20250226,135000,101804035,3850,3850,3850,3850,0
20250226,134900,101804035,3850,3850,3850,3850,0
20250226,134800,101804035,3850,3850,3850,3850,0
20250226,134700,101804035,3850,3850,3850,3850,0
20250226,134600,101804035,3850,3850,3850,3850,0
20250226,134500,101804035,3850,3850,3850,3850,0
20250226,134400,101804035,3850,3850,3850,3850,11
20250226,134300,101761685,3850,3850,3850,3850,0
20250226,134200,101761685,3850,3850,3850,3850,0
20250226,134100,101761685,3850,3850,3850,3850,1
20250226,134000,101757835,3850,3850,3850,3850,118
20250226,133900,101303535,3845,3845,3845,3845,10
20250226,133800,101265085,3845,3845,3845,3845,0
20250226,133700,101265085,3845,3845,3845,3845,0
20250226,133600,101265085,3845,3845,3845,3845,0
20250226,133500,101265085,3845,3845,3845,3845,0
20250226,133400,101265085,3845,3845,3845,3845,0
20250226,133300,101265085,3845,3845,3845,3845,0
20250226,133200,101265085,3845,3845,3845,3845,49
20250226,133100,101076680,3845,3845,3845,3845,0
20250226,133000,101076680,3845,3845,3845,3845,0
20250226,132900,101076680,3845,3845,3845,3845,0
20250226,132800,101076680,3845,3845,3845,3845,0
20250226,132700,101076680,3845,3845,3845,3845,0
20250226,132600,101076680,3845,3845,3845,3845,0
20250226,132500,101076680,3845,3845,3845,3845,0
20250226,132400,101076680,3845,3845,3845,3845,0
20250226,132300,101076680,3845,3845,3845,3845,0
20250226,132200,101076680,3845,3845,3845,3840,2087
20250226,132100,93057575,3845,3845,3845,3845,100
20250226,132000,92673075,3845,3845,3845,3845,30
20250226,131900,92557725,3850,3850,3850,3850,0
20250226,131800,92557725,3850,3850,3850,3850,1
20250226,131700,92553875,3850,3850,3850,3850,1
20250226,131600,92550025,3850,3850,3850,3850,40
20250226,131500,92396025,3855,3855,3855,3855,0
20250226,131400,92396025,3855,3855,3855,3855,0
20250226,131300,92396025,3855,3855,3855,3855,0
20250226,131200,92396025,3855,3855,3855,3855,1
20250226,131100,92392170,3850,3850,3850,3850,258
20250226,131000,91398870,3850,3850,3850,3850,0
20250226,130900,91398870,3850,3850,3850,3850,0
20250226,130800,91398870,3850,3850,3850,3850,100
20250226,130700,91013870,3850,3850,3850,3850,100
20250226,130600,90628870,3850,3850,3850,3850,0
20250226,130500,90628870,3850,3850,3850,3850,0
20250226,130400,90628870,3850,3850,3850,3850,300
20250226,130300,89473870,3850,3850,3850,3850,0
20250226,130200,89473870,3850,3850,3850,3850,0
20250226,130100,89473870,3850,3850,3850,3850,1
20250226,130000,89470020,3855,3855,3855,3855,0
20250226,125900,89470020,3855,3855,3855,3855,0
20250226,125800,89470020,3855,3855,3855,3855,0
20250226,125700,89470020,3855,3855,3855,3855,0
20250226,125600,89470020,3855,3855,3855,3855,0
20250226,125500,89470020,3855,3855,3855,3855,1
20250226,125400,89466165,3855,3855,3855,3855,0
20250226,125300,89466165,3855,3855,3855,3855,0
20250226,125200,89466165,3855,3855,3855,3855,2
20250226,125100,89458455,3855,3855,3855,3855,0
20250226,125000,89458455,3855,3855,3855,3855,0
20250226,124900,89458455,3855,3855,3855,3855,0
20250226,124800,89458455,3855,3855,3855,3855,114
20250226,124700,89018985,3855,3855,3855,3855,1
20250226,124600,89015130,3855,3855,3855,3855,0
20250226,124500,89015130,3855,3855,3855,3855,133
20250226,124400,88502415,3850,3850,3850,3850,0
20250226,124300,88502415,3850,3850,3850,3850,0
20250226,124200,88502415,3850,3850,3850,3850,0
20250226,124100,88502415,3850,3850,3850,3850,47
20250226,124000,88321465,3845,3845,3845,3845,0
20250226,123900,88321465,3845,3845,3845,3845,0
20250226,123800,88321465,3845,3845,3845,3840,819
20250226,123700,85172510,3850,3850,3850,3850,0
20250226,123600,85172510,3850,3850,3850,3850,3
20250226,123500,85160960,3855,3855,3855,3855,0
20250226,123400,85160960,3855,3855,3855,3855,0
20250226,123300,85160960,3855,3855,3855,3855,0
20250226,123200,85160960,3855,3855,3855,3855,0
20250226,123100,85160960,3855,3855,3855,3855,0
20250226,123000,85160960,3855,3855,3855,3855,0
20250226,122900,85160960,3855,3855,3855,3855,0
20250226,122800,85160960,3855,3855,3855,3855,0
20250226,122700,85160960,3855,3855,3855,3855,0
20250226,122600,85160960,3855,3855,3855,3855,0
20250226,122500,85160960,3855,3855,3855,3855,0
20250226,122400,85160960,3855,3850,3855,3850,51
20250226,122300,84964605,3855,3855,3855,3855,0
20250226,122200,84964605,3855,3855,3855,3855,0
20250226,122100,84964605,3855,3855,3855,3855,0
20250226,122000,84964605,3855,3855,3855,3855,1
20250226,121900,84960750,3850,3850,3850,3850,0
20250226,121800,84960750,3850,3850,3850,3850,0
20250226,121700,84960750,3850,3850,3850,3850,0
20250226,121600,84960750,3850,3850,3850,3850,0
20250226,121500,84960750,3850,3850,3850,3850,0
20250226,121400,84960750,3850,3850,3850,3850,0
20250226,121300,84960750,3850,3850,3850,3850,0
20250226,121200,84960750,3850,3850,3850,3850,0
20250226,121100,84960750,3850,3850,3850,3850,0
20250226,121000,84960750,3850,3850,3850,3850,0
20250226,120900,84960750,3850,3850,3850,3850,0
20250226,120800,84960750,3850,3850,3850,3850,0
20250226,120700,84960750,3850,3850,3850,3850,0
20250226,120600,84960750,3850,3850,3850,3850,0
20250226,120500,84960750,3850,3850,3850,3850,100
20250226,120400,84575750,3855,3855,3855,3855,0
20250226,120300,84575750,3855,3855,3855,3855,0
20250226,120200,84575750,3855,3855,3855,3855,0
20250226,120100,84575750,3855,3855,3855,3855,5
20250226,120000,84556475,3850,3850,3850,3850,0
20250226,115900,84556475,3850,3850,3850,3850,0
20250226,115800,84556475,3850,3850,3850,3850,0
20250226,115700,84556475,3850,3850,3850,3850,27
20250226,115600,84452525,3855,3855,3855,3855,0
20250226,115500,84452525,3855,3855,3855,3855,0
20250226,115400,84452525,3855,3855,3855,3855,1
20250226,115300,84448670,3850,3845,3850,3845,360
20250226,115200,83064465,3845,3845,3845,3845,0
20250226,115100,83064465,3845,3845,3845,3845,0
20250226,115000,83064465,3845,3845,3845,3845,20
20250226,114900,82987565,3845,3845,3845,3845,12
20250226,114800,82941425,3845,3845,3845,3845,0
20250226,114700,82941425,3845,3845,3845,3845,0
20250226,114600,82941425,3845,3845,3845,3845,0
20250226,114500,82941425,3845,3845,3845,3845,0
20250226,114400,82941425,3845,3845,3845,3845,116
20250226,114300,82495405,3845,3845,3845,3845,51
20250226,114200,82299310,3845,3845,3845,3845,0
20250226,114100,82299310,3845,3845,3845,3845,0
20250226,114000,82299310,3845,3845,3845,3845,62
20250226,113900,82060920,3845,3845,3845,3845,0
20250226,113800,82060920,3845,3845,3845,3845,0
20250226,113700,82060920,3845,3845,3845,3845,0
20250226,113600,82060920,3845,3845,3845,3845,0
20250226,113500,82060920,3845,3845,3845,3845,0
20250226,113400,82060920,3845,3850,3850,3845,455
20250226,113300,80309695,3850,3850,3850,3850,0
20250226,113200,80309695,3850,3850,3850,3850,13
20250226,113100,80259645,3850,3850,3850,3850,1062
20250226,113000,76170945,3855,3855,3855,3855,11
20250226,112900,76128540,3855,3855,3855,3855,0
20250226,112800,76128540,3855,3855,3855,3855,0
20250226,112700,76128540,3855,3855,3855,3855,0
20250226,112600,76128540,3855,3855,3855,3855,0
20250226,112500,76128540,3855,3855,3855,3855,20
20250226,112400,76051440,3855,3855,3855,3855,0
20250226,112300,76051440,3855,3855,3855,3855,0
20250226,112200,76051440,3855,3855,3855,3855,0
20250226,112100,76051440,3855,3855,3855,3855,0
20250226,112000,76051440,3855,3855,3855,3855,51
20250226,111900,75854835,3845,3845,3845,3845,0
20250226,111800,75854835,3845,3845,3845,3845,195
20250226,111700,75105060,3845,3845,3845,3845,0
20250226,111600,75105060,3845,3845,3845,3845,300
20250226,111500,73951560,3845,3845,3845,3845,0
20250226,111400,73951560,3845,3845,3845,3845,0
20250226,111300,73951560,3845,3850,3850,3845,174
20250226,111200,73282525,3850,3850,3850,3850,0
20250226,111100,73282525,3850,3850,3850,3850,346
20250226,111000,71950425,3850,3850,3850,3850,0
20250226,110900,71950425,3850,3850,3850,3850,0
20250226,110800,71950425,3850,3850,3850,3850,0
20250226,110700,71950425,3850,3850,3850,3850,31
20250226,110600,71831075,3850,3850,3850,3850,0
20250226,110500,71831075,3850,3850,3850,3850,58
20250226,110400,71607775,3850,3850,3850,3850,20
20250226,110300,71530775,3850,3850,3850,3850,0
20250226,110200,71530775,3850,3850,3850,3850,0
20250226,110100,71530775,3850,3850,3850,3850,0
20250226,110000,71530775,3850,3850,3850,3850,0
20250226,105900,71530775,3850,3850,3850,3850,41
20250226,105800,71372925,3850,3850,3850,3850,46
20250226,105700,71195825,3850,3850,3850,3850,61
20250226,105600,70960975,3850,3850,3850,3850,302
20250226,105500,69798275,3850,3850,3850,3850,0
20250226,105400,69798275,3850,3850,3850,3850,0
20250226,105300,69798275,3850,3850,3850,3850,0
20250226,105200,69798275,3850,3850,3850,3850,880
20250226,105100,66410275,3845,3850,3850,3845,201
20250226,105000,65636430,3835,3840,3840,3835,260
20250226,104900,64638640,3840,3840,3840,3840,200
20250226,104800,63870640,3845,3845,3845,3845,0
20250226,104700,63870640,3845,3845,3845,3845,0
20250226,104600,63870640,3845,3845,3845,3845,144
20250226,104500,63316960,3845,3845,3845,3845,6
20250226,104400,63293890,3850,3850,3850,3850,0
20250226,104300,63293890,3850,3845,3850,3845,625
20250226,104200,60888140,3850,3850,3850,3850,0
20250226,104100,60888140,3850,3850,3850,3850,10
20250226,104000,60849640,3850,3850,3850,3850,0
20250226,103900,60849640,3850,3850,3850,3850,0
20250226,103800,60849640,3850,3850,3850,3850,11
20250226,103700,60807290,3850,3850,3850,3850,4
20250226,103600,60791890,3840,3840,3840,3840,300
20250226,103500,59639890,3850,3850,3850,3850,0
20250226,103400,59639890,3850,3850,3850,3850,15
20250226,103300,59582140,3850,3850,3850,3850,1
20250226,103200,59578290,3840,3855,3855,3800,3901
20250226,103100,44675175,3870,3870,3870,3870,50
20250226,103000,44481675,3875,3875,3875,3875,1
20250226,102900,44477800,3855,3855,3855,3855,464
20250226,102800,42689080,3870,3870,3870,3870,881
20250226,102700,39279610,3870,3865,3870,3865,586
20250226,102600,37012825,3865,3865,3865,3860,1167
20250226,102500,32506990,3860,3860,3860,3860,413
20250226,102400,30912810,3865,3865,3865,3865,0
20250226,102300,30912810,3865,3865,3865,3865,0
20250226,102200,30912810,3865,3865,3865,3865,95
20250226,102100,30545635,3865,3865,3865,3865,10
20250226,102000,30506985,3870,3870,3870,3870,0
20250226,101900,30506985,3870,3870,3870,3870,0
20250226,101800,30506985,3870,3870,3870,3870,0
20250226,101700,30506985,3870,3870,3870,3870,0
20250226,101600,30506985,3870,3870,3870,3870,0
20250226,101500,30506985,3870,3870,3870,3870,0
20250226,101400,30506985,3870,3870,3870,3870,100
20250226,101300,30119985,3870,3870,3870,3870,4
20250226,101200,30104505,3865,3865,3865,3865,0
20250226,101100,30104505,3865,3865,3865,3865,70
20250226,101000,29833955,3880,3880,3880,3880,6
20250226,100900,29810675,3880,3880,3880,3880,0
20250226,100800,29810675,3880,3880,3880,3880,0
20250226,100700,29810675,3880,3880,3880,3880,100
20250226,100600,29422675,3880,3875,3880,3875,336
20250226,100500,28119700,3875,3875,3875,3875,1
20250226,100400,28115825,3880,3880,3880,3880,0
20250226,100300,28115825,3880,3880,3880,3880,0
20250226,100200,28115825,3880,3880,3880,3880,0
20250226,100100,28115825,3880,3880,3880,3880,0
20250226,100000,28115825,3880,3875,3880,3875,241
20250226,095900,27181405,3880,3880,3880,3880,0
20250226,095800,27181405,3880,3880,3880,3880,0
20250226,095700,27181405,3880,3880,3880,3880,0
20250226,095600,27181405,3880,3865,3880,3865,362
20250226,095500,25777725,3850,3850,3850,3850,0
20250226,095400,25777725,3850,3850,3850,3850,0
20250226,095300,25777725,3850,3850,3850,3850,0
20250226,095200,25777725,3850,3850,3850,3850,0
20250226,095100,25777725,3850,3850,3850,3850,0
20250226,095000,25777725,3850,3850,3850,3850,0
20250226,094900,25777725,3850,3855,3855,3850,490
20250226,094800,23890975,3855,3865,3865,3855,1033
20250226,094700,19903050,3865,3865,3865,3865,0
20250226,094600,19903050,3865,3865,3865,3865,0
20250226,094500,19903050,3865,3865,3865,3865,1
20250226,094400,19899185,3880,3880,3880,3880,10
20250226,094300,19860385,3875,3870,3875,3870,621
20250226,094200,17454470,3870,3870,3870,3870,1
20250226,094100,17450600,3865,3865,3865,3865,100
20250226,094000,17064100,3870,3870,3870,3870,0
20250226,093900,17064100,3870,3870,3870,3870,0
20250226,093800,17064100,3870,3870,3870,3870,0
20250226,093700,17064100,3870,3870,3870,3870,11
20250226,093600,17021530,3870,3870,3870,3870,11
20250226,093500,16978960,3875,3875,3875,3875,0
20250226,093400,16978960,3875,3875,3875,3875,2
20250226,093300,16971210,3875,3875,3875,3875,10
20250226,093200,16932460,3875,3875,3875,3875,0
20250226,093100,16932460,3875,3875,3875,3875,1
20250226,093000,16928585,3875,3875,3875,3875,2
20250226,092900,16920835,3875,3875,3875,3875,0
20250226,092800,16920835,3875,3875,3875,3875,20
20250226,092700,16843335,3875,3875,3875,3875,0
20250226,092600,16843335,3875,3870,3875,3870,210
20250226,092500,16029635,3870,3870,3870,3870,0
20250226,092400,16029635,3870,3870,3870,3870,0
20250226,092300,16029635,3870,3870,3870,3870,25
20250226,092200,15932885,3865,3865,3865,3865,0
20250226,092100,15932885,3865,3865,3865,3865,351
20250226,092000,14576270,3875,3875,3875,3875,0
20250226,091900,14576270,3875,3875,3875,3875,0
20250226,091800,14576270,3875,3875,3875,3875,0
20250226,091700,14576270,3875,3875,3875,3875,0
20250226,091600,14576270,3875,3870,3875,3870,108
20250226,091500,14157790,3870,3870,3870,3870,196
20250226,091400,13399270,3875,3875,3875,3875,33
20250226,091300,13271395,3875,3875,3875,3875,100
20250226,091200,12883895,3875,3875,3875,3875,0
20250226,091100,12883895,3875,3875,3875,3875,60
20250226,091000,12651395,3875,3875,3875,3875,297
20250226,090900,11500520,3875,3875,3875,3875,15
20250226,090800,11442395,3875,3875,3875,3875,0
20250226,090700,11442395,3875,3875,3875,3875,262
20250226,090600,10427145,3870,3870,3870,3870,203
20250226,090500,9641535,3870,3870,3870,3870,0
20250226,090400,9641535,3870,3870,3870,3870,591
20250226,090300,7354365,3865,3865,3865,3865,400
20250226,090200,5808365,3865,3865,3865,3865,514
20250226,090100,3821755,3860,3860,3860,3860,0
20250226,090000,3821755,3860,3875,3875,3860,989