KissMeData/002210/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,183600,79882565,3900,3900,3900,3900,1342
20250226,183500,79882565,3900,3900,3900,3900,0
20250226,183400,79882565,3900,3900,3900,3900,0
20250226,183300,79882565,3900,3900,3900,3900,0
20250226,183200,79882565,3900,3900,3900,3900,0
20250226,183100,79882565,3900,3900,3900,3900,0
20250226,183000,79882565,3900,3900,3900,3900,0
20250226,182900,79882565,3900,3900,3900,3900,0
20250226,182800,79882565,3900,3900,3900,3900,0
20250226,182700,79882565,3900,3900,3900,3900,0
20250226,182600,79882565,3900,3900,3900,3900,0
20250226,182500,79882565,3900,3900,3900,3900,0
20250226,182400,79882565,3900,3900,3900,3900,0
20250226,182300,79882565,3900,3900,3900,3900,0
20250226,182200,79882565,3900,3900,3900,3900,0
20250226,182100,79882565,3900,3900,3900,3900,0
20250226,182000,79882565,3900,3900,3900,3900,0
20250226,181900,79882565,3900,3900,3900,3900,0
20250226,181800,79882565,3900,3900,3900,3900,0
20250226,181700,79882565,3900,3900,3900,3900,0
20250226,181600,79882565,3900,3900,3900,3900,0
20250226,181500,79882565,3900,3900,3900,3900,0
20250226,181400,79882565,3900,3900,3900,3900,0
20250226,181300,79882565,3900,3900,3900,3900,0
20250226,181200,79882565,3900,3900,3900,3900,0
20250226,181100,79882565,3900,3900,3900,3900,0
20250226,181000,79882565,3900,3900,3900,3900,0
20250226,180900,79882565,3900,3900,3900,3900,0
20250226,180800,79882565,3900,3900,3900,3900,0
20250226,180700,79882565,3900,3900,3900,3900,0
20250226,180600,79882565,3900,3900,3900,3900,1342
20250226,180500,79882565,3900,3900,3900,3900,0
20250226,180400,79882565,3900,3900,3900,3900,0
20250226,180300,79882565,3900,3900,3900,3900,0
20250226,180200,79882565,3900,3900,3900,3900,0
20250226,180100,79882565,3900,3900,3900,3900,0
20250226,180000,79882565,3900,3900,3900,3900,0
20250226,175900,79882565,3900,3900,3900,3900,0
20250226,175800,79882565,3900,3900,3900,3900,0
20250226,175700,79882565,3900,3900,3900,3900,0
20250226,175600,79882565,3900,3900,3900,3900,0
20250226,175500,79882565,3900,3900,3900,3900,0
20250226,175400,79882565,3900,3900,3900,3900,0
20250226,175300,79882565,3900,3900,3900,3900,0
20250226,175200,79882565,3900,3900,3900,3900,0
20250226,175100,79882565,3900,3900,3900,3900,0
20250226,175000,79882565,3900,3900,3900,3900,0
20250226,174900,79882565,3900,3900,3900,3900,0
20250226,174800,79882565,3900,3900,3900,3900,0
20250226,174700,79882565,3900,3900,3900,3900,0
20250226,174600,79882565,3900,3900,3900,3900,0
20250226,174500,79882565,3900,3900,3900,3900,0
20250226,174400,79882565,3900,3900,3900,3900,0
20250226,174300,79882565,3900,3900,3900,3900,0
20250226,174200,79882565,3900,3900,3900,3900,0
20250226,174100,79882565,3900,3900,3900,3900,0
20250226,174000,79882565,3900,3900,3900,3900,0
20250226,173900,79882565,3900,3900,3900,3900,0
20250226,173800,79882565,3900,3900,3900,3900,0
20250226,173700,79882565,3900,3900,3900,3900,0
20250226,173600,79882565,3900,3900,3900,3900,1342
20250226,173500,79882565,3900,3900,3900,3900,0
20250226,173400,79882565,3900,3900,3900,3900,0
20250226,173300,79882565,3900,3900,3900,3900,0
20250226,173200,79882565,3900,3900,3900,3900,0
20250226,173100,79882565,3900,3900,3900,3900,0
20250226,173000,79882565,3900,3900,3900,3900,0
20250226,172900,79882565,3900,3900,3900,3900,0
20250226,172800,79882565,3900,3900,3900,3900,0
20250226,172700,79882565,3900,3900,3900,3900,0
20250226,172600,79882565,3900,3900,3900,3900,0
20250226,172500,79882565,3900,3900,3900,3900,0
20250226,172400,79882565,3900,3900,3900,3900,0
20250226,172300,79882565,3900,3900,3900,3900,0
20250226,172200,79882565,3900,3900,3900,3900,0
20250226,172100,79882565,3900,3900,3900,3900,0
20250226,172000,79882565,3900,3900,3900,3900,0
20250226,171900,79882565,3900,3900,3900,3900,0
20250226,171800,79882565,3900,3900,3900,3900,0
20250226,171700,79882565,3900,3900,3900,3900,0
20250226,171600,79882565,3900,3900,3900,3900,0
20250226,171500,79882565,3900,3900,3900,3900,0
20250226,171400,79882565,3900,3900,3900,3900,0
20250226,171300,79882565,3900,3900,3900,3900,0
20250226,171200,79882565,3900,3900,3900,3900,0
20250226,171100,79882565,3900,3900,3900,3900,0
20250226,171000,79882565,3900,3900,3900,3900,0
20250226,170900,79882565,3900,3900,3900,3900,0
20250226,170800,79882565,3900,3900,3900,3900,0
20250226,170700,79882565,3900,3900,3900,3900,0
20250226,170600,79882565,3900,3900,3900,3900,1342
20250226,170500,79882565,3900,3900,3900,3900,0
20250226,170400,79882565,3900,3900,3900,3900,0
20250226,170300,79882565,3900,3900,3900,3900,0
20250226,170200,79882565,3900,3900,3900,3900,0
20250226,170100,79882565,3900,3900,3900,3900,0
20250226,170000,79882565,3900,3900,3900,3900,0
20250226,165900,79882565,3900,3900,3900,3900,0
20250226,165800,79882565,3900,3900,3900,3900,0
20250226,165700,79882565,3900,3900,3900,3900,0
20250226,165600,79882565,3900,3900,3900,3900,0
20250226,165500,79882565,3900,3900,3900,3900,0
20250226,165400,79882565,3900,3900,3900,3900,0
20250226,165300,79882565,3900,3900,3900,3900,0
20250226,165200,79882565,3900,3900,3900,3900,0
20250226,165100,79882565,3900,3900,3900,3900,0
20250226,165000,79882565,3900,3900,3900,3900,0
20250226,164900,79882565,3900,3900,3900,3900,0
20250226,164800,79882565,3900,3900,3900,3900,0
20250226,164700,79882565,3900,3900,3900,3900,0
20250226,164600,79882565,3900,3900,3900,3900,0
20250226,164500,79882565,3900,3900,3900,3900,0
20250226,164400,79882565,3900,3900,3900,3900,0
20250226,164300,79882565,3900,3900,3900,3900,0
20250226,164200,79882565,3900,3900,3900,3900,0
20250226,164100,79882565,3900,3900,3900,3900,0
20250226,164000,79882565,3900,3900,3900,3900,0
20250226,163900,79882565,3900,3900,3900,3900,0
20250226,163800,79882565,3900,3900,3900,3900,0
20250226,163700,79882565,3900,3900,3900,3900,0
20250226,163600,79882565,3900,3900,3900,3900,1342
20250226,163500,79882565,3900,3900,3900,3900,0
20250226,163400,79882565,3900,3900,3900,3900,0
20250226,163300,79882565,3900,3900,3900,3900,0
20250226,163200,79882565,3900,3900,3900,3900,0
20250226,163100,79882565,3900,3900,3900,3900,0
20250226,163000,79882565,3900,3900,3900,3900,0
20250226,162900,79882565,3900,3900,3900,3900,0
20250226,162800,79882565,3900,3900,3900,3900,0
20250226,162700,79882565,3900,3900,3900,3900,0
20250226,162600,79882565,3900,3900,3900,3900,0
20250226,162500,79882565,3900,3900,3900,3900,0
20250226,162400,79882565,3900,3900,3900,3900,0
20250226,162300,79882565,3900,3900,3900,3900,0
20250226,162200,79882565,3900,3900,3900,3900,0
20250226,162100,79882565,3900,3900,3900,3900,0
20250226,162000,79882565,3900,3900,3900,3900,0
20250226,161900,79882565,3900,3900,3900,3900,0
20250226,161800,79882565,3900,3900,3900,3900,0
20250226,161700,79882565,3900,3900,3900,3900,0
20250226,161600,79882565,3900,3900,3900,3900,0
20250226,161500,79882565,3900,3900,3900,3900,0
20250226,161400,79882565,3900,3900,3900,3900,0
20250226,161300,79882565,3900,3900,3900,3900,0
20250226,161200,79882565,3900,3900,3900,3900,0
20250226,161100,79882565,3900,3900,3900,3900,0
20250226,161000,79882565,3900,3900,3900,3900,0
20250226,160900,79882565,3900,3900,3900,3900,0
20250226,160800,79882565,3900,3900,3900,3900,0
20250226,160700,79882565,3900,3900,3900,3900,0
20250226,160600,79882565,3900,3900,3900,3900,1342
20250226,160500,79882565,3900,3900,3900,3900,0
20250226,160400,79882565,3900,3900,3900,3900,0
20250226,160300,79882565,3900,3900,3900,3900,0
20250226,160200,79882565,3900,3900,3900,3900,0
20250226,160100,79882565,3900,3900,3900,3900,0
20250226,160000,79882565,3900,3900,3900,3900,0
20250226,155900,79882565,3900,3900,3900,3900,0
20250226,155800,79882565,3900,3900,3900,3900,0
20250226,155700,79882565,3900,3900,3900,3900,0
20250226,155600,79882565,3900,3900,3900,3900,0
20250226,155500,79882565,3900,3900,3900,3900,0
20250226,155400,79882565,3900,3900,3900,3900,0
20250226,155300,79882565,3900,3900,3900,3900,0
20250226,155200,79882565,3900,3900,3900,3900,0
20250226,155100,79882565,3900,3900,3900,3900,0
20250226,155000,79882565,3900,3900,3900,3900,0
20250226,154900,79882565,3900,3900,3900,3900,0
20250226,154800,79882565,3900,3900,3900,3900,0
20250226,154700,79882565,3900,3900,3900,3900,0
20250226,154600,79882565,3900,3900,3900,3900,0
20250226,154500,79882565,3900,3900,3900,3900,0
20250226,154400,79882565,3900,3900,3900,3900,0
20250226,154300,79882565,3900,3900,3900,3900,0
20250226,154200,79882565,3900,3900,3900,3900,0
20250226,154100,79882565,3900,3900,3900,3900,0
20250226,154000,79882565,3900,3900,3900,3900,0
20250226,153900,79882565,3900,3900,3900,3900,0
20250226,153800,79882565,3900,3900,3900,3900,0
20250226,153700,79882565,3900,3900,3900,3900,0
20250226,153600,79882565,3900,3900,3900,3900,1342
20250226,153500,79882565,3900,3900,3900,3900,0
20250226,153400,79882565,3900,3900,3900,3900,0
20250226,153300,79882565,3900,3900,3900,3900,0
20250226,153200,79882565,3900,3900,3900,3900,0
20250226,153100,79882565,3900,3900,3900,3900,0
20250226,153000,79882565,3900,3900,3900,3900,1342
20250226,152900,74648765,3895,3895,3895,3895,0
20250226,152800,74648765,3895,3895,3895,3895,0
20250226,152700,74648765,3895,3895,3895,3895,0
20250226,152600,74648765,3895,3895,3895,3895,0
20250226,152500,74648765,3895,3895,3895,3895,0
20250226,152400,74648765,3895,3895,3895,3895,0
20250226,152300,74648765,3895,3895,3895,3895,0
20250226,152200,74648765,3895,3895,3895,3895,0
20250226,152100,74648765,3895,3895,3895,3895,0
20250226,152000,74648765,3895,3895,3895,3895,0
20250226,151900,74648765,3895,3900,3900,3895,722
20250226,151800,71833040,3895,3890,3895,3890,948
20250226,151700,68140640,3880,3880,3880,3880,0
20250226,151600,68140640,3880,3895,3895,3880,171
20250226,151500,67476940,3890,3890,3890,3890,1
20250226,151400,67473050,3890,3890,3890,3890,2
20250226,151300,67465270,3885,3885,3885,3885,7
20250226,151200,67438075,3890,3890,3890,3890,158
20250226,151100,66823455,3895,3895,3895,3895,0
20250226,151000,66823455,3895,3890,3895,3885,531
20250226,150900,64756150,3895,3895,3895,3895,0
20250226,150800,64756150,3895,3895,3895,3895,0
20250226,150700,64756150,3895,3895,3895,3895,0
20250226,150600,64756150,3895,3895,3895,3895,0
20250226,150500,64756150,3895,3895,3895,3895,1
20250226,150400,64752255,3880,3880,3880,3880,0
20250226,150300,64752255,3880,3880,3880,3880,0
20250226,150200,64752255,3880,3880,3880,3880,0
20250226,150100,64752255,3880,3880,3880,3880,0
20250226,150000,64752255,3880,3880,3880,3880,0
20250226,145900,64752255,3880,3880,3880,3880,0
20250226,145800,64752255,3880,3880,3880,3880,0
20250226,145700,64752255,3880,3880,3880,3880,0
20250226,145600,64752255,3880,3885,3900,3880,1901
20250226,145500,57339910,3895,3895,3895,3895,397
20250226,145400,55793595,3895,3895,3895,3895,0
20250226,145300,55793595,3895,3895,3895,3895,0
20250226,145200,55793595,3895,3895,3895,3895,0
20250226,145100,55793595,3895,3895,3895,3895,0
20250226,145000,55793595,3895,3895,3895,3895,2
20250226,144900,55785805,3900,3900,3900,3900,0
20250226,144800,55785805,3900,3900,3900,3900,0
20250226,144700,55785805,3900,3900,3900,3900,0
20250226,144600,55785805,3900,3900,3900,3900,0
20250226,144500,55785805,3900,3900,3900,3900,5
20250226,144400,55766305,3885,3890,3895,3885,240
20250226,144300,54831715,3890,3890,3890,3890,330
20250226,144200,53548015,3880,3885,3885,3880,164
20250226,144100,52910885,3885,3885,3885,3885,0
20250226,144000,52910885,3885,3885,3885,3885,0
20250226,143900,52910885,3885,3885,3885,3885,0
20250226,143800,52910885,3885,3885,3885,3885,0
20250226,143700,52910885,3885,3885,3885,3885,7
20250226,143600,52883690,3875,3875,3875,3875,3
20250226,143500,52872065,3885,3885,3885,3885,0
20250226,143400,52872065,3885,3885,3885,3885,0
20250226,143300,52872065,3885,3885,3885,3885,22
20250226,143200,52786595,3870,3875,3875,3870,106
20250226,143100,52375940,3890,3890,3890,3890,0
20250226,143000,52375940,3890,3890,3890,3890,0
20250226,142900,52375940,3890,3890,3890,3890,2
20250226,142800,52368160,3890,3890,3890,3890,10
20250226,142700,52329260,3890,3890,3890,3890,0
20250226,142600,52329260,3890,3890,3890,3890,2
20250226,142500,52321480,3885,3885,3885,3885,0
20250226,142400,52321480,3885,3875,3885,3870,128
20250226,142300,51825360,3890,3890,3890,3890,0
20250226,142200,51825360,3890,3890,3890,3890,0
20250226,142100,51825360,3890,3890,3890,3890,0
20250226,142000,51825360,3890,3890,3890,3890,2
20250226,141900,51817580,3870,3870,3870,3870,0
20250226,141800,51817580,3870,3890,3890,3870,247
20250226,141700,50856990,3890,3890,3890,3890,0
20250226,141600,50856990,3890,3890,3890,3890,0
20250226,141500,50856990,3890,3890,3890,3890,1
20250226,141400,50853100,3890,3890,3890,3890,0
20250226,141300,50853100,3890,3890,3890,3890,0
20250226,141200,50853100,3890,3890,3890,3890,1
20250226,141100,50849210,3870,3875,3875,3870,827
20250226,141000,47644790,3880,3880,3890,3880,229
20250226,140900,46756250,3880,3890,3890,3880,26
20250226,140800,46655350,3880,3890,3890,3880,18
20250226,140700,46585350,3890,3890,3890,3890,23
20250226,140600,46495880,3890,3890,3890,3890,1
20250226,140500,46491990,3880,3880,3880,3880,0
20250226,140400,46491990,3880,3890,3890,3880,3
20250226,140300,46480330,3890,3890,3890,3890,0
20250226,140200,46480330,3890,3890,3890,3890,3
20250226,140100,46468660,3880,3880,3880,3880,0
20250226,140000,46468660,3880,3885,3890,3880,149
20250226,135900,45889805,3890,3885,3890,3885,56
20250226,135800,45671995,3885,3880,3885,3875,734
20250226,135700,42823805,3880,3880,3880,3880,604
20250226,135600,40480285,3875,3875,3875,3875,0
20250226,135500,40480285,3875,3880,3880,3875,407
20250226,135400,38901725,3880,3880,3880,3880,0
20250226,135300,38901725,3880,3880,3880,3880,0
20250226,135200,38901725,3880,3880,3880,3880,0
20250226,135100,38901725,3880,3880,3880,3880,0
20250226,135000,38901725,3880,3880,3880,3880,1
20250226,134900,38897845,3880,3880,3880,3880,0
20250226,134800,38897845,3880,3880,3880,3880,0
20250226,134700,38897845,3880,3880,3880,3880,0
20250226,134600,38897845,3880,3880,3880,3880,0
20250226,134500,38897845,3880,3880,3880,3880,1
20250226,134400,38893965,3885,3885,3885,3885,10
20250226,134300,38855115,3880,3885,3885,3880,3
20250226,134200,38843470,3880,3880,3880,3880,0
20250226,134100,38843470,3880,3880,3880,3880,0
20250226,134000,38843470,3880,3880,3880,3880,0
20250226,133900,38843470,3880,3880,3880,3880,0
20250226,133800,38843470,3880,3880,3880,3880,0
20250226,133700,38843470,3880,3880,3880,3880,0
20250226,133600,38843470,3880,3880,3880,3880,0
20250226,133500,38843470,3880,3880,3880,3880,0
20250226,133400,38843470,3880,3880,3880,3880,40
20250226,133300,38688270,3885,3885,3885,3885,0
20250226,133200,38688270,3885,3885,3885,3885,0
20250226,133100,38688270,3885,3885,3885,3885,77
20250226,133000,38389125,3885,3885,3885,3885,0
20250226,132900,38389125,3885,3885,3885,3885,0
20250226,132800,38389125,3885,3885,3885,3885,0
20250226,132700,38389125,3885,3885,3885,3885,0
20250226,132600,38389125,3885,3885,3885,3885,0
20250226,132500,38389125,3885,3885,3885,3885,0
20250226,132400,38389125,3885,3885,3885,3885,0
20250226,132300,38389125,3885,3885,3885,3885,0
20250226,132200,38389125,3885,3885,3885,3885,1
20250226,132100,38385240,3885,3885,3885,3885,0
20250226,132000,38385240,3885,3885,3885,3885,0
20250226,131900,38385240,3885,3885,3885,3885,0
20250226,131800,38385240,3885,3885,3885,3885,0
20250226,131700,38385240,3885,3885,3885,3885,0
20250226,131600,38385240,3885,3885,3885,3885,0
20250226,131500,38385240,3885,3885,3885,3885,0
20250226,131400,38385240,3885,3885,3885,3885,0
20250226,131300,38385240,3885,3885,3885,3885,2
20250226,131200,38377470,3880,3880,3880,3880,0
20250226,131100,38377470,3880,3880,3880,3880,0
20250226,131000,38377470,3880,3880,3880,3880,0
20250226,130900,38377470,3880,3880,3880,3880,0
20250226,130800,38377470,3880,3880,3880,3880,0
20250226,130700,38377470,3880,3880,3880,3880,0
20250226,130600,38377470,3880,3880,3880,3880,0
20250226,130500,38377470,3880,3880,3880,3880,0
20250226,130400,38377470,3880,3880,3880,3880,0
20250226,130300,38377470,3880,3880,3880,3880,3
20250226,130200,38365830,3885,3885,3885,3885,0
20250226,130100,38365830,3885,3885,3885,3885,0
20250226,130000,38365830,3885,3885,3885,3885,0
20250226,125900,38365830,3885,3885,3885,3885,53
20250226,125800,38159925,3875,3875,3875,3875,0
20250226,125700,38159925,3875,3875,3875,3875,0
20250226,125600,38159925,3875,3875,3875,3875,0
20250226,125500,38159925,3875,3875,3875,3875,6
20250226,125400,38136675,3875,3875,3880,3875,243
20250226,125300,37193900,3880,3880,3880,3880,7
20250226,125200,37166740,3880,3880,3880,3880,0
20250226,125100,37166740,3880,3880,3880,3880,0
20250226,125000,37166740,3880,3880,3880,3880,0
20250226,124900,37166740,3880,3880,3880,3880,0
20250226,124800,37166740,3880,3880,3880,3880,0
20250226,124700,37166740,3880,3880,3880,3880,0
20250226,124600,37166740,3880,3880,3880,3880,0
20250226,124500,37166740,3880,3880,3880,3880,0
20250226,124400,37166740,3880,3880,3880,3880,0
20250226,124300,37166740,3880,3880,3880,3880,2
20250226,124200,37158980,3880,3880,3880,3880,0
20250226,124100,37158980,3880,3880,3880,3880,5
20250226,124000,37139580,3880,3880,3880,3880,6
20250226,123900,37116300,3880,3880,3880,3880,0
20250226,123800,37116300,3880,3880,3880,3880,2
20250226,123700,37108540,3870,3870,3870,3870,0
20250226,123600,37108540,3870,3870,3870,3870,0
20250226,123500,37108540,3870,3870,3870,3870,0
20250226,123400,37108540,3870,3875,3875,3870,151
20250226,123300,36523420,3875,3880,3880,3875,8
20250226,123200,36492415,3880,3880,3880,3880,1
20250226,123100,36488535,3880,3880,3880,3880,0
20250226,123000,36488535,3880,3880,3880,3880,3
20250226,122900,36476895,3870,3870,3870,3870,0
20250226,122800,36476895,3870,3870,3870,3870,0
20250226,122700,36476895,3870,3870,3870,3870,0
20250226,122600,36476895,3870,3870,3870,3870,0
20250226,122500,36476895,3870,3870,3870,3870,0
20250226,122400,36476895,3870,3870,3870,3870,0
20250226,122300,36476895,3870,3870,3870,3870,0
20250226,122200,36476895,3870,3870,3870,3870,0
20250226,122100,36476895,3870,3870,3870,3870,0
20250226,122000,36476895,3870,3870,3870,3870,0
20250226,121900,36476895,3870,3870,3870,3870,106
20250226,121800,36066675,3880,3880,3880,3880,0
20250226,121700,36066675,3880,3880,3880,3880,0
20250226,121600,36066675,3880,3880,3880,3880,0
20250226,121500,36066675,3880,3880,3880,3880,0
20250226,121400,36066675,3880,3880,3880,3880,0
20250226,121300,36066675,3880,3880,3880,3880,0
20250226,121200,36066675,3880,3880,3880,3880,0
20250226,121100,36066675,3880,3880,3880,3880,0
20250226,121000,36066675,3880,3880,3880,3880,0
20250226,120900,36066675,3880,3880,3880,3880,0
20250226,120800,36066675,3880,3880,3880,3880,0
20250226,120700,36066675,3880,3880,3880,3880,0
20250226,120600,36066675,3880,3880,3880,3880,0
20250226,120500,36066675,3880,3880,3880,3880,0
20250226,120400,36066675,3880,3880,3880,3880,1
20250226,120300,36062795,3880,3880,3880,3880,0
20250226,120200,36062795,3880,3880,3880,3880,0
20250226,120100,36062795,3880,3880,3880,3880,0
20250226,120000,36062795,3880,3880,3880,3880,0
20250226,115900,36062795,3880,3880,3880,3880,0
20250226,115800,36062795,3880,3880,3880,3880,0
20250226,115700,36062795,3880,3880,3880,3880,0
20250226,115600,36062795,3880,3880,3880,3880,0
20250226,115500,36062795,3880,3880,3880,3880,0
20250226,115400,36062795,3880,3880,3880,3880,0
20250226,115300,36062795,3880,3880,3880,3880,0
20250226,115200,36062795,3880,3880,3880,3880,0
20250226,115100,36062795,3880,3880,3880,3880,0
20250226,115000,36062795,3880,3880,3880,3880,0
20250226,114900,36062795,3880,3880,3880,3880,0
20250226,114800,36062795,3880,3880,3880,3880,0
20250226,114700,36062795,3880,3880,3880,3880,0
20250226,114600,36062795,3880,3880,3880,3880,0
20250226,114500,36062795,3880,3880,3880,3880,3
20250226,114400,36051155,3875,3880,3880,3875,2
20250226,114300,36043400,3870,3870,3870,3870,8
20250226,114200,36012440,3870,3870,3870,3870,0
20250226,114100,36012440,3870,3870,3870,3870,0
20250226,114000,36012440,3870,3870,3870,3870,0
20250226,113900,36012440,3870,3870,3870,3870,0
20250226,113800,36012440,3870,3870,3870,3870,0
20250226,113700,36012440,3870,3870,3870,3870,0
20250226,113600,36012440,3870,3870,3870,3870,0
20250226,113500,36012440,3870,3870,3870,3870,0
20250226,113400,36012440,3870,3875,3875,3870,2
20250226,113300,36004695,3870,3870,3870,3870,0
20250226,113200,36004695,3870,3870,3870,3870,3
20250226,113100,35993085,3880,3880,3880,3880,1
20250226,113000,35989205,3860,3860,3860,3860,0
20250226,112900,35989205,3860,3860,3860,3860,0
20250226,112800,35989205,3860,3860,3860,3860,0
20250226,112700,35989205,3860,3870,3870,3860,2011
20250226,112600,28213215,3880,3880,3880,3880,0
20250226,112500,28213215,3880,3880,3880,3880,0
20250226,112400,28213215,3880,3880,3880,3880,0
20250226,112300,28213215,3880,3880,3880,3880,0
20250226,112200,28213215,3880,3880,3880,3880,0
20250226,112100,28213215,3880,3880,3880,3880,0
20250226,112000,28213215,3880,3880,3880,3880,1
20250226,111900,28209335,3870,3870,3870,3870,0
20250226,111800,28209335,3870,3870,3870,3870,0
20250226,111700,28209335,3870,3870,3870,3870,0
20250226,111600,28209335,3870,3875,3875,3870,496
20250226,111500,26287340,3870,3875,3875,3870,51
20250226,111400,26089730,3875,3875,3875,3875,1
20250226,111300,26085855,3875,3875,3875,3875,4
20250226,111200,26070355,3865,3865,3865,3865,0
20250226,111100,26070355,3865,3865,3865,3865,0
20250226,111000,26070355,3865,3865,3865,3865,0
20250226,110900,26070355,3865,3865,3865,3865,0
20250226,110800,26070355,3865,3865,3865,3865,0
20250226,110700,26070355,3865,3865,3865,3865,0
20250226,110600,26070355,3865,3865,3865,3865,53
20250226,110500,25865510,3880,3880,3880,3880,0
20250226,110400,25865510,3880,3880,3880,3880,6
20250226,110300,25842230,3860,3860,3860,3860,0
20250226,110200,25842230,3860,3860,3860,3860,0
20250226,110100,25842230,3860,3880,3885,3860,1149
20250226,110000,21400515,3870,3870,3870,3870,0
20250226,105900,21400515,3870,3870,3870,3870,1
20250226,105800,21396645,3875,3875,3875,3875,0
20250226,105700,21396645,3875,3875,3875,3875,0
20250226,105600,21396645,3875,3875,3875,3875,0
20250226,105500,21396645,3875,3875,3875,3875,0
20250226,105400,21396645,3875,3875,3875,3875,0
20250226,105300,21396645,3875,3875,3875,3875,0
20250226,105200,21396645,3875,3875,3875,3875,0
20250226,105100,21396645,3875,3875,3875,3875,0
20250226,105000,21396645,3875,3875,3875,3875,0
20250226,104900,21396645,3875,3875,3875,3875,0
20250226,104800,21396645,3875,3875,3875,3875,0
20250226,104700,21396645,3875,3875,3875,3875,0
20250226,104600,21396645,3875,3875,3875,3875,0
20250226,104500,21396645,3875,3875,3875,3875,0
20250226,104400,21396645,3875,3875,3875,3875,0
20250226,104300,21396645,3875,3885,3885,3875,19
20250226,104200,21322840,3875,3875,3875,3875,0
20250226,104100,21322840,3875,3875,3875,3875,0
20250226,104000,21322840,3875,3875,3875,3875,0
20250226,103900,21322840,3875,3875,3875,3875,1
20250226,103800,21318965,3885,3885,3885,3885,10
20250226,103700,21280115,3875,3880,3880,3875,30
20250226,103600,21163720,3880,3880,3880,3880,0
20250226,103500,21163720,3880,3880,3880,3880,1
20250226,103400,21159840,3885,3885,3885,3885,10
20250226,103300,21120990,3880,3880,3880,3880,0
20250226,103200,21120990,3880,3880,3880,3880,0
20250226,103100,21120990,3880,3885,3885,3880,2
20250226,103000,21113225,3880,3880,3880,3880,15
20250226,102900,21055025,3880,3880,3880,3880,0
20250226,102800,21055025,3880,3880,3880,3880,1
20250226,102700,21051145,3880,3880,3880,3880,1
20250226,102600,21047265,3870,3885,3885,3870,8
20250226,102500,21016280,3885,3885,3885,3885,133
20250226,102400,20499575,3885,3885,3885,3885,0
20250226,102300,20499575,3885,3885,3885,3885,0
20250226,102200,20499575,3885,3885,3885,3885,0
20250226,102100,20499575,3885,3885,3885,3885,0
20250226,102000,20499575,3885,3885,3885,3885,0
20250226,101900,20499575,3885,3870,3885,3865,12
20250226,101800,20453125,3865,3865,3865,3865,2
20250226,101700,20445395,3885,3885,3885,3885,47
20250226,101600,20262800,3885,3885,3885,3885,2
20250226,101500,20255030,3865,3880,3885,3865,797
20250226,101400,17162170,3880,3880,3880,3880,1
20250226,101300,17158290,3880,3880,3880,3880,9
20250226,101200,17123370,3865,3865,3865,3865,3
20250226,101100,17111775,3865,3880,3880,3865,52
20250226,101000,16910765,3865,3880,3880,3865,2
20250226,100900,16903020,3875,3875,3875,3875,17
20250226,100800,16837145,3860,3860,3860,3860,0
20250226,100700,16837145,3860,3860,3860,3860,0
20250226,100600,16837145,3860,3860,3860,3860,0
20250226,100500,16837145,3860,3860,3860,3860,0
20250226,100400,16837145,3860,3860,3860,3860,0
20250226,100300,16837145,3860,3870,3870,3860,284
20250226,100200,15738105,3855,3855,3855,3855,0
20250226,100100,15738105,3855,3855,3855,3855,0
20250226,100000,15738105,3855,3855,3855,3855,0
20250226,095900,15738105,3855,3855,3855,3855,0
20250226,095800,15738105,3855,3855,3855,3855,0
20250226,095700,15738105,3855,3855,3855,3855,0
20250226,095600,15738105,3855,3855,3855,3855,1
20250226,095500,15734250,3860,3860,3860,3860,13
20250226,095400,15684070,3860,3860,3860,3860,0
20250226,095300,15684070,3860,3860,3860,3860,0
20250226,095200,15684070,3860,3860,3860,3860,0
20250226,095100,15684070,3860,3860,3860,3860,0
20250226,095000,15684070,3860,3860,3860,3860,8
20250226,094900,15653190,3860,3860,3860,3860,4
20250226,094800,15637750,3860,3860,3860,3860,0
20250226,094700,15637750,3860,3860,3860,3860,59
20250226,094600,15410010,3860,3860,3860,3860,1
20250226,094500,15406150,3850,3855,3855,3850,527
20250226,094400,13374695,3860,3860,3870,3860,346
20250226,094300,12039125,3865,3865,3865,3865,1
20250226,094200,12035260,3860,3865,3865,3860,8
20250226,094100,12004365,3865,3865,3865,3865,0
20250226,094000,12004365,3865,3865,3865,3865,101
20250226,093900,11614000,3865,3865,3865,3865,0
20250226,093800,11614000,3865,3865,3865,3865,1
20250226,093700,11610135,3855,3855,3855,3855,0
20250226,093600,11610135,3855,3855,3855,3855,0
20250226,093500,11610135,3855,3855,3855,3855,0
20250226,093400,11610135,3855,3855,3855,3855,0
20250226,093300,11610135,3855,3855,3855,3855,0
20250226,093200,11610135,3855,3855,3855,3855,0
20250226,093100,11610135,3855,3855,3855,3855,0
20250226,093000,11610135,3855,3855,3855,3855,0
20250226,092900,11610135,3855,3855,3855,3855,0
20250226,092800,11610135,3855,3865,3865,3855,77
20250226,092700,11312780,3855,3855,3855,3855,0
20250226,092600,11312780,3855,3855,3855,3855,0
20250226,092500,11312780,3855,3855,3855,3855,0
20250226,092400,11312780,3855,3855,3855,3855,0
20250226,092300,11312780,3855,3855,3855,3855,0
20250226,092200,11312780,3855,3855,3855,3855,0
20250226,092100,11312780,3855,3870,3870,3855,212
20250226,092000,10494770,3860,3860,3875,3860,54
20250226,091900,10285580,3875,3860,3875,3860,54
20250226,091800,10076735,3880,3880,3880,3880,0
20250226,091700,10076735,3880,3880,3880,3880,2
20250226,091600,10068975,3880,3880,3880,3880,1
20250226,091500,10065095,3875,3875,3875,3875,0
20250226,091400,10065095,3875,3880,3880,3855,56
20250226,091300,9847905,3880,3880,3885,3855,39
20250226,091200,9696465,3855,3855,3855,3855,1
20250226,091100,9692610,3880,3855,3880,3850,178
20250226,091000,9005985,3855,3880,3880,3855,5
20250226,090900,8986685,3875,3865,3875,3860,276
20250226,090800,7917800,3860,3850,3860,3850,2
20250226,090700,7910090,3865,3845,3865,3845,35
20250226,090600,7774835,3860,3845,3860,3845,62
20250226,090500,7535785,3840,3840,3840,3840,0
20250226,090400,7535785,3840,3855,3855,3840,545
20250226,090300,5439675,3855,3860,3860,3850,1007
20250226,090200,1557690,3835,3840,3840,3835,179
20250226,090100,871200,3840,3845,3845,3830,211
20250226,090000,61520,3845,3845,3845,3845,16