KissMeData/003240/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,184000,1951095000,770000,770000,770000,770000,31
20250226,183900,1951095000,770000,770000,770000,770000,0
20250226,183800,1951095000,770000,770000,770000,770000,0
20250226,183700,1951095000,770000,770000,770000,770000,0
20250226,183600,1951095000,770000,770000,770000,770000,0
20250226,183500,1951095000,770000,770000,770000,770000,0
20250226,183400,1951095000,770000,770000,770000,770000,0
20250226,183300,1951095000,770000,770000,770000,770000,0
20250226,183200,1951095000,770000,770000,770000,770000,0
20250226,183100,1951095000,770000,770000,770000,770000,0
20250226,183000,1951095000,770000,770000,770000,770000,0
20250226,182900,1951095000,770000,770000,770000,770000,0
20250226,182800,1951095000,770000,770000,770000,770000,0
20250226,182700,1951095000,770000,770000,770000,770000,0
20250226,182600,1951095000,770000,770000,770000,770000,0
20250226,182500,1951095000,770000,770000,770000,770000,0
20250226,182400,1951095000,770000,770000,770000,770000,0
20250226,182300,1951095000,770000,770000,770000,770000,0
20250226,182200,1951095000,770000,770000,770000,770000,0
20250226,182100,1951095000,770000,770000,770000,770000,0
20250226,182000,1951095000,770000,770000,770000,770000,0
20250226,181900,1951095000,770000,770000,770000,770000,0
20250226,181800,1951095000,770000,770000,770000,770000,0
20250226,181700,1951095000,770000,770000,770000,770000,0
20250226,181600,1951095000,770000,770000,770000,770000,0
20250226,181500,1951095000,770000,770000,770000,770000,0
20250226,181400,1951095000,770000,770000,770000,770000,0
20250226,181300,1951095000,770000,770000,770000,770000,0
20250226,181200,1951095000,770000,770000,770000,770000,0
20250226,181100,1951095000,770000,770000,770000,770000,0
20250226,181000,1951095000,770000,770000,770000,770000,31
20250226,180900,1951095000,770000,770000,770000,770000,0
20250226,180800,1951095000,770000,770000,770000,770000,0
20250226,180700,1951095000,770000,770000,770000,770000,0
20250226,180600,1951095000,770000,770000,770000,770000,0
20250226,180500,1951095000,770000,770000,770000,770000,0
20250226,180400,1951095000,770000,770000,770000,770000,0
20250226,180300,1951095000,770000,770000,770000,770000,0
20250226,180200,1951095000,770000,770000,770000,770000,0
20250226,180100,1951095000,770000,770000,770000,770000,0
20250226,180000,1951095000,770000,770000,770000,770000,0
20250226,175900,1951095000,770000,770000,770000,770000,0
20250226,175800,1951095000,770000,770000,770000,770000,0
20250226,175700,1951095000,770000,770000,770000,770000,0
20250226,175600,1951095000,770000,770000,770000,770000,0
20250226,175500,1951095000,770000,770000,770000,770000,0
20250226,175400,1951095000,770000,770000,770000,770000,0
20250226,175300,1951095000,770000,770000,770000,770000,0
20250226,175200,1951095000,770000,770000,770000,770000,0
20250226,175100,1951095000,770000,770000,770000,770000,0
20250226,175000,1951095000,770000,770000,770000,770000,0
20250226,174900,1951095000,770000,770000,770000,770000,0
20250226,174800,1951095000,770000,770000,770000,770000,0
20250226,174700,1951095000,770000,770000,770000,770000,0
20250226,174600,1951095000,770000,770000,770000,770000,0
20250226,174500,1951095000,770000,770000,770000,770000,0
20250226,174400,1951095000,770000,770000,770000,770000,0
20250226,174300,1951095000,770000,770000,770000,770000,0
20250226,174200,1951095000,770000,770000,770000,770000,0
20250226,174100,1951095000,770000,770000,770000,770000,0
20250226,174000,1951095000,770000,770000,770000,770000,31
20250226,173900,1951095000,770000,770000,770000,770000,0
20250226,173800,1951095000,770000,770000,770000,770000,0
20250226,173700,1951095000,770000,770000,770000,770000,0
20250226,173600,1951095000,770000,770000,770000,770000,0
20250226,173500,1951095000,770000,770000,770000,770000,0
20250226,173400,1951095000,770000,770000,770000,770000,0
20250226,173300,1951095000,770000,770000,770000,770000,0
20250226,173200,1951095000,770000,770000,770000,770000,0
20250226,173100,1951095000,770000,770000,770000,770000,0
20250226,173000,1951095000,770000,770000,770000,770000,0
20250226,172900,1951095000,770000,770000,770000,770000,0
20250226,172800,1951095000,770000,770000,770000,770000,0
20250226,172700,1951095000,770000,770000,770000,770000,0
20250226,172600,1951095000,770000,770000,770000,770000,0
20250226,172500,1951095000,770000,770000,770000,770000,0
20250226,172400,1951095000,770000,770000,770000,770000,0
20250226,172300,1951095000,770000,770000,770000,770000,0
20250226,172200,1951095000,770000,770000,770000,770000,0
20250226,172100,1951095000,770000,770000,770000,770000,0
20250226,172000,1951095000,770000,770000,770000,770000,0
20250226,171900,1951095000,770000,770000,770000,770000,0
20250226,171800,1951095000,770000,770000,770000,770000,0
20250226,171700,1951095000,770000,770000,770000,770000,0
20250226,171600,1951095000,770000,770000,770000,770000,0
20250226,171500,1951095000,770000,770000,770000,770000,0
20250226,171400,1951095000,770000,770000,770000,770000,0
20250226,171300,1951095000,770000,770000,770000,770000,0
20250226,171200,1951095000,770000,770000,770000,770000,0
20250226,171100,1951095000,770000,770000,770000,770000,0
20250226,171000,1951095000,770000,770000,770000,770000,31
20250226,170900,1951095000,770000,770000,770000,770000,0
20250226,170800,1951095000,770000,770000,770000,770000,0
20250226,170700,1951095000,770000,770000,770000,770000,0
20250226,170600,1951095000,770000,770000,770000,770000,0
20250226,170500,1951095000,770000,770000,770000,770000,0
20250226,170400,1951095000,770000,770000,770000,770000,0
20250226,170300,1951095000,770000,770000,770000,770000,0
20250226,170200,1951095000,770000,770000,770000,770000,0
20250226,170100,1951095000,770000,770000,770000,770000,0
20250226,170000,1951095000,770000,770000,770000,770000,0
20250226,165900,1951095000,770000,770000,770000,770000,0
20250226,165800,1951095000,770000,770000,770000,770000,0
20250226,165700,1951095000,770000,770000,770000,770000,0
20250226,165600,1951095000,770000,770000,770000,770000,0
20250226,165500,1951095000,770000,770000,770000,770000,0
20250226,165400,1951095000,770000,770000,770000,770000,0
20250226,165300,1951095000,770000,770000,770000,770000,0
20250226,165200,1951095000,770000,770000,770000,770000,0
20250226,165100,1951095000,770000,770000,770000,770000,0
20250226,165000,1951095000,770000,770000,770000,770000,0
20250226,164900,1951095000,770000,770000,770000,770000,0
20250226,164800,1951095000,770000,770000,770000,770000,0
20250226,164700,1951095000,770000,770000,770000,770000,0
20250226,164600,1951095000,770000,770000,770000,770000,0
20250226,164500,1951095000,770000,770000,770000,770000,0
20250226,164400,1951095000,770000,770000,770000,770000,0
20250226,164300,1951095000,770000,770000,770000,770000,0
20250226,164200,1951095000,770000,770000,770000,770000,0
20250226,164100,1951095000,770000,770000,770000,770000,0
20250226,164000,1951095000,770000,770000,770000,770000,31
20250226,163900,1951095000,770000,770000,770000,770000,0
20250226,163800,1951095000,770000,770000,770000,770000,0
20250226,163700,1951095000,770000,770000,770000,770000,0
20250226,163600,1951095000,770000,770000,770000,770000,0
20250226,163500,1951095000,770000,770000,770000,770000,0
20250226,163400,1951095000,770000,770000,770000,770000,0
20250226,163300,1951095000,770000,770000,770000,770000,0
20250226,163200,1951095000,770000,770000,770000,770000,0
20250226,163100,1951095000,770000,770000,770000,770000,0
20250226,163000,1951095000,770000,770000,770000,770000,0
20250226,162900,1951095000,770000,770000,770000,770000,0
20250226,162800,1951095000,770000,770000,770000,770000,0
20250226,162700,1951095000,770000,770000,770000,770000,0
20250226,162600,1951095000,770000,770000,770000,770000,0
20250226,162500,1951095000,770000,770000,770000,770000,0
20250226,162400,1951095000,770000,770000,770000,770000,0
20250226,162300,1951095000,770000,770000,770000,770000,0
20250226,162200,1951095000,770000,770000,770000,770000,0
20250226,162100,1951095000,770000,770000,770000,770000,0
20250226,162000,1951095000,770000,770000,770000,770000,0
20250226,161900,1951095000,770000,770000,770000,770000,0
20250226,161800,1951095000,770000,770000,770000,770000,0
20250226,161700,1951095000,770000,770000,770000,770000,0
20250226,161600,1951095000,770000,770000,770000,770000,0
20250226,161500,1951095000,770000,770000,770000,770000,0
20250226,161400,1951095000,770000,770000,770000,770000,0
20250226,161300,1951095000,770000,770000,770000,770000,0
20250226,161200,1951095000,770000,770000,770000,770000,0
20250226,161100,1951095000,770000,770000,770000,770000,0
20250226,161000,1951095000,770000,770000,770000,770000,31
20250226,160900,1951095000,770000,770000,770000,770000,0
20250226,160800,1951095000,770000,770000,770000,770000,0
20250226,160700,1951095000,770000,770000,770000,770000,0
20250226,160600,1951095000,770000,770000,770000,770000,0
20250226,160500,1951095000,770000,770000,770000,770000,0
20250226,160400,1951095000,770000,770000,770000,770000,0
20250226,160300,1951095000,770000,770000,770000,770000,0
20250226,160200,1951095000,770000,770000,770000,770000,0
20250226,160100,1951095000,770000,770000,770000,770000,0
20250226,160000,1951095000,770000,770000,770000,770000,0
20250226,155900,1951095000,770000,770000,770000,770000,0
20250226,155800,1951095000,770000,770000,770000,770000,0
20250226,155700,1951095000,770000,770000,770000,770000,0
20250226,155600,1951095000,770000,770000,770000,770000,0
20250226,155500,1951095000,770000,770000,770000,770000,0
20250226,155400,1951095000,770000,770000,770000,770000,0
20250226,155300,1951095000,770000,770000,770000,770000,0
20250226,155200,1951095000,770000,770000,770000,770000,0
20250226,155100,1951095000,770000,770000,770000,770000,0
20250226,155000,1951095000,770000,770000,770000,770000,0
20250226,154900,1951095000,770000,770000,770000,770000,0
20250226,154800,1951095000,770000,770000,770000,770000,0
20250226,154700,1951095000,770000,770000,770000,770000,0
20250226,154600,1951095000,770000,770000,770000,770000,0
20250226,154500,1951095000,770000,770000,770000,770000,0
20250226,154400,1951095000,770000,770000,770000,770000,0
20250226,154300,1951095000,770000,770000,770000,770000,0
20250226,154200,1951095000,770000,770000,770000,770000,0
20250226,154100,1951095000,770000,770000,770000,770000,0
20250226,154000,1951095000,770000,770000,770000,770000,31
20250226,153900,1951095000,770000,770000,770000,770000,0
20250226,153800,1951095000,770000,770000,770000,770000,0
20250226,153700,1951095000,770000,770000,770000,770000,0
20250226,153600,1951095000,770000,770000,770000,770000,0
20250226,153500,1951095000,770000,770000,770000,770000,0
20250226,153400,1951095000,770000,770000,770000,770000,0
20250226,153300,1951095000,770000,770000,770000,770000,0
20250226,153200,1951095000,770000,770000,770000,770000,0
20250226,153100,1951095000,770000,770000,770000,770000,0
20250226,153000,1951095000,770000,770000,770000,770000,31
20250226,152900,1927225000,770000,770000,770000,770000,0
20250226,152800,1927225000,770000,770000,770000,770000,0
20250226,152700,1927225000,770000,770000,770000,770000,0
20250226,152600,1927225000,770000,770000,770000,770000,0
20250226,152500,1927225000,770000,770000,770000,770000,0
20250226,152400,1927225000,770000,770000,770000,770000,0
20250226,152300,1927225000,770000,770000,770000,770000,0
20250226,152200,1927225000,770000,770000,770000,770000,0
20250226,152100,1927225000,770000,770000,770000,770000,0
20250226,152000,1927225000,770000,770000,770000,770000,0
20250226,151900,1927225000,770000,766000,770000,766000,12
20250226,151800,1917998000,769000,769000,769000,769000,1
20250226,151700,1917229000,769000,769000,769000,769000,1
20250226,151600,1916460000,769000,769000,769000,769000,2
20250226,151500,1914922000,769000,766000,769000,766000,10
20250226,151400,1907243000,766000,766000,766000,766000,1
20250226,151300,1906477000,768000,768000,768000,768000,0
20250226,151200,1906477000,768000,768000,768000,768000,0
20250226,151100,1906477000,768000,768000,768000,768000,1
20250226,151000,1905709000,768000,768000,768000,768000,3
20250226,150900,1903405000,766000,766000,766000,766000,1
20250226,150800,1902639000,766000,766000,766000,766000,1
20250226,150700,1901873000,768000,768000,768000,768000,0
20250226,150600,1901873000,768000,768000,768000,768000,0
20250226,150500,1901873000,768000,768000,768000,768000,1
20250226,150400,1901105000,767000,767000,767000,767000,0
20250226,150300,1901105000,767000,768000,768000,767000,4
20250226,150200,1898036000,768000,768000,768000,768000,0
20250226,150100,1898036000,768000,769000,769000,768000,2
20250226,150000,1896499000,769000,768000,769000,768000,2
20250226,145900,1894962000,769000,768000,769000,768000,5
20250226,145800,1891119000,769000,769000,769000,769000,1
20250226,145700,1890350000,769000,768000,769000,768000,3
20250226,145600,1888045000,769000,769000,769000,769000,2
20250226,145500,1886507000,769000,769000,770000,769000,5
20250226,145400,1882661000,768000,768000,768000,768000,1
20250226,145300,1881893000,768000,768000,768000,768000,0
20250226,145200,1881893000,768000,768000,768000,768000,0
20250226,145100,1881893000,768000,768000,769000,767000,33
20250226,145000,1856553000,769000,769000,769000,769000,5
20250226,144900,1852708000,770000,770000,770000,770000,3
20250226,144800,1850398000,769000,769000,769000,769000,0
20250226,144700,1850398000,769000,770000,770000,769000,6
20250226,144600,1845779000,770000,770000,770000,770000,2
20250226,144500,1844239000,770000,770000,770000,770000,1
20250226,144400,1843469000,770000,770000,770000,770000,2
20250226,144300,1841929000,770000,770000,770000,770000,6
20250226,144200,1837309000,770000,770000,770000,770000,1
20250226,144100,1836539000,770000,770000,770000,770000,0
20250226,144000,1836539000,770000,770000,770000,770000,17
20250226,143900,1823449000,771000,772000,772000,771000,71
20250226,143800,1768651000,772000,772000,772000,772000,6
20250226,143700,1764019000,772000,772000,772000,772000,10
20250226,143600,1756299000,772000,772000,772000,772000,6
20250226,143500,1751667000,772000,770000,772000,770000,77
20250226,143400,1692319000,770000,770000,770000,770000,7
20250226,143300,1686929000,769000,770000,770000,769000,7
20250226,143200,1681540000,770000,770000,770000,770000,2
20250226,143100,1680000000,769000,769000,769000,769000,1
20250226,143000,1679231000,770000,770000,770000,770000,6
20250226,142900,1674611000,770000,770000,770000,770000,2
20250226,142800,1673071000,770000,770000,770000,770000,1
20250226,142700,1672301000,770000,770000,770000,770000,2
20250226,142600,1670761000,770000,770000,770000,770000,4
20250226,142500,1667681000,770000,770000,770000,770000,2
20250226,142400,1666141000,770000,770000,770000,770000,2
20250226,142300,1664601000,769000,769000,769000,769000,0
20250226,142200,1664601000,769000,769000,770000,769000,4
20250226,142100,1661524000,769000,769000,769000,769000,1
20250226,142000,1660755000,769000,770000,770000,769000,4
20250226,141900,1657678000,769000,769000,769000,769000,1
20250226,141800,1656909000,769000,769000,769000,769000,2
20250226,141700,1655371000,769000,768000,769000,768000,4
20250226,141600,1652297000,768000,768000,768000,768000,0
20250226,141500,1652297000,768000,768000,768000,768000,12
20250226,141400,1643081000,769000,769000,769000,769000,3
20250226,141300,1640774000,769000,769000,769000,769000,2
20250226,141200,1639236000,768000,769000,769000,768000,8
20250226,141100,1633085000,770000,770000,770000,770000,1
20250226,141000,1632315000,770000,771000,771000,770000,51
20250226,140900,1593044000,771000,771000,771000,771000,10
20250226,140800,1585334000,772000,772000,772000,772000,3
20250226,140700,1583018000,772000,772000,772000,772000,1
20250226,140600,1582246000,772000,772000,772000,772000,1
20250226,140500,1581474000,772000,772000,772000,772000,6
20250226,140400,1576842000,771000,771000,771000,771000,0
20250226,140300,1576842000,771000,771000,771000,771000,0
20250226,140200,1576842000,771000,771000,771000,771000,3
20250226,140100,1574529000,771000,771000,771000,770000,6
20250226,140000,1569905000,770000,770000,770000,770000,2
20250226,135900,1568365000,771000,771000,771000,771000,2
20250226,135800,1566823000,770000,773000,773000,770000,22
20250226,135700,1549858000,773000,773000,773000,773000,1
20250226,135600,1549085000,773000,774000,774000,773000,14
20250226,135500,1538259000,774000,774000,774000,774000,0
20250226,135400,1538259000,774000,774000,774000,774000,1
20250226,135300,1537485000,773000,773000,773000,773000,2
20250226,135200,1535939000,773000,773000,773000,772000,5
20250226,135100,1532076000,773000,773000,773000,773000,1
20250226,135000,1531303000,773000,773000,773000,773000,1
20250226,134900,1530530000,772000,772000,772000,772000,2
20250226,134800,1528986000,772000,771000,772000,771000,6
20250226,134700,1524355000,770000,772000,772000,770000,9
20250226,134600,1517416000,774000,776000,776000,773000,20
20250226,134500,1501931000,776000,776000,776000,776000,0
20250226,134400,1501931000,776000,776000,776000,776000,4
20250226,134300,1498827000,776000,777000,777000,776000,5
20250226,134200,1494945000,776000,777000,777000,776000,7
20250226,134100,1489509000,778000,778000,778000,778000,1
20250226,134000,1488731000,778000,777000,778000,777000,3
20250226,133900,1486399000,777000,777000,777000,777000,3
20250226,133800,1484068000,776000,776000,776000,776000,0
20250226,133700,1484068000,776000,777000,777000,776000,4
20250226,133600,1480962000,777000,777000,777000,776000,5
20250226,133500,1477078000,777000,778000,778000,777000,11
20250226,133400,1468529000,778000,780000,780000,778000,5
20250226,133300,1464637000,781000,781000,781000,781000,0
20250226,133200,1464637000,781000,781000,781000,780000,4
20250226,133100,1461514000,780000,780000,780000,780000,3
20250226,133000,1459174000,780000,780000,780000,780000,2
20250226,132900,1457614000,780000,780000,780000,780000,2
20250226,132800,1456054000,780000,780000,780000,780000,1
20250226,132700,1455274000,780000,780000,780000,780000,7
20250226,132600,1449814000,780000,780000,780000,780000,1
20250226,132500,1449034000,780000,780000,780000,780000,0
20250226,132400,1449034000,780000,780000,780000,778000,12
20250226,132300,1439686000,780000,779000,780000,779000,3
20250226,132200,1437348000,779000,779000,779000,779000,2
20250226,132100,1435790000,778000,778000,778000,778000,2
20250226,132000,1434234000,778000,778000,778000,778000,1
20250226,131900,1433456000,777000,777000,777000,777000,3
20250226,131800,1431125000,776000,776000,776000,776000,0
20250226,131700,1431125000,776000,776000,776000,776000,3
20250226,131600,1428797000,776000,776000,776000,776000,3
20250226,131500,1426469000,776000,775000,776000,775000,8
20250226,131400,1420267000,775000,774000,775000,774000,9
20250226,131300,1413300000,774000,775000,775000,774000,28
20250226,131200,1391623000,775000,778000,778000,775000,13
20250226,131100,1381524000,778000,778000,778000,778000,3
20250226,131000,1379190000,778000,778000,778000,778000,2
20250226,130900,1377634000,778000,778000,778000,778000,0
20250226,130800,1377634000,778000,778000,778000,778000,2
20250226,130700,1376078000,778000,778000,778000,778000,4
20250226,130600,1372966000,778000,778000,778000,778000,1
20250226,130500,1372188000,778000,778000,779000,778000,5
20250226,130400,1368296000,779000,779000,779000,779000,25
20250226,130300,1348821000,780000,780000,780000,780000,3
20250226,130200,1346481000,780000,780000,780000,780000,2
20250226,130100,1344921000,780000,780000,780000,780000,1
20250226,130000,1344141000,780000,780000,780000,780000,1
20250226,125900,1343361000,780000,780000,780000,780000,2
20250226,125800,1341801000,780000,780000,780000,780000,5
20250226,125700,1337901000,780000,780000,780000,780000,1
20250226,125600,1337121000,780000,780000,780000,780000,0
20250226,125500,1337121000,780000,780000,780000,780000,1
20250226,125400,1336341000,780000,780000,780000,780000,3
20250226,125300,1334001000,780000,780000,780000,780000,2
20250226,125200,1332441000,780000,780000,780000,780000,1
20250226,125100,1331661000,780000,780000,780000,780000,0
20250226,125000,1331661000,780000,780000,780000,780000,4
20250226,124900,1328541000,780000,779000,780000,779000,2
20250226,124800,1326982000,780000,780000,780000,780000,1
20250226,124700,1326202000,780000,780000,780000,780000,0
20250226,124600,1326202000,780000,780000,780000,780000,4
20250226,124500,1323082000,780000,780000,780000,780000,1
20250226,124400,1322302000,780000,780000,780000,780000,1
20250226,124300,1321522000,780000,780000,780000,780000,1
20250226,124200,1320742000,780000,780000,780000,780000,3
20250226,124100,1318402000,780000,780000,780000,780000,2
20250226,124000,1316842000,780000,780000,780000,780000,0
20250226,123900,1316842000,780000,780000,780000,780000,0
20250226,123800,1316842000,780000,780000,780000,780000,4
20250226,123700,1313722000,780000,780000,780000,780000,5
20250226,123600,1309822000,780000,780000,780000,780000,2
20250226,123500,1308262000,780000,780000,780000,780000,0
20250226,123400,1308262000,780000,780000,780000,780000,2
20250226,123300,1306702000,780000,780000,780000,780000,3
20250226,123200,1304362000,780000,780000,780000,780000,0
20250226,123100,1304362000,780000,780000,780000,780000,1
20250226,123000,1303582000,780000,780000,780000,780000,6
20250226,122900,1298902000,780000,779000,780000,779000,3
20250226,122800,1296563000,779000,779000,779000,779000,10
20250226,122700,1288773000,779000,779000,779000,779000,2
20250226,122600,1287215000,779000,779000,779000,779000,1
20250226,122500,1286436000,779000,779000,779000,779000,3
20250226,122400,1284099000,779000,779000,779000,779000,1
20250226,122300,1283320000,779000,779000,779000,779000,1
20250226,122200,1282541000,779000,779000,779000,779000,0
20250226,122100,1282541000,779000,779000,779000,779000,4
20250226,122000,1279425000,779000,779000,779000,779000,1
20250226,121900,1278646000,779000,779000,779000,779000,3
20250226,121800,1276309000,778000,778000,778000,778000,1
20250226,121700,1275531000,779000,779000,779000,779000,4
20250226,121600,1272415000,779000,779000,779000,779000,1
20250226,121500,1271636000,780000,780000,780000,780000,1
20250226,121400,1270856000,779000,779000,779000,779000,0
20250226,121300,1270856000,779000,779000,779000,778000,8
20250226,121200,1264625000,777000,779000,779000,777000,14
20250226,121100,1253743000,778000,778000,778000,778000,0
20250226,121000,1253743000,778000,778000,778000,778000,0
20250226,120900,1253743000,778000,780000,780000,778000,27
20250226,120800,1232711000,780000,780000,780000,780000,4
20250226,120700,1229591000,780000,780000,780000,780000,1
20250226,120600,1228811000,780000,780000,780000,780000,1
20250226,120500,1228031000,779000,780000,780000,779000,2
20250226,120400,1226472000,780000,779000,780000,779000,5
20250226,120300,1222573000,779000,779000,779000,779000,1
20250226,120200,1221794000,780000,780000,780000,780000,4
20250226,120100,1218674000,780000,780000,780000,780000,1
20250226,120000,1217894000,780000,780000,780000,780000,4
20250226,115900,1214774000,780000,780000,780000,780000,1
20250226,115800,1213994000,780000,780000,780000,780000,5
20250226,115700,1210094000,780000,780000,780000,780000,1
20250226,115600,1209314000,780000,780000,780000,780000,3
20250226,115500,1206974000,780000,780000,780000,780000,2
20250226,115400,1205414000,780000,780000,780000,780000,0
20250226,115300,1205414000,780000,780000,780000,780000,1
20250226,115200,1204634000,780000,780000,780000,780000,3
20250226,115100,1202294000,780000,780000,780000,780000,2
20250226,115000,1200734000,780000,780000,780000,780000,1
20250226,114900,1199954000,780000,780000,780000,780000,1
20250226,114800,1199174000,780000,780000,780000,780000,2
20250226,114700,1197614000,780000,780000,780000,780000,2
20250226,114600,1196054000,780000,780000,780000,780000,0
20250226,114500,1196054000,780000,780000,780000,780000,2
20250226,114400,1194494000,780000,780000,780000,780000,1
20250226,114300,1193714000,780000,780000,780000,780000,3
20250226,114200,1191374000,779000,779000,779000,779000,3
20250226,114100,1189037000,780000,780000,780000,780000,1
20250226,114000,1188257000,780000,780000,780000,780000,2
20250226,113900,1186697000,780000,779000,780000,779000,3
20250226,113800,1184358000,780000,780000,780000,780000,1
20250226,113700,1183578000,779000,779000,779000,778000,12
20250226,113600,1174231000,780000,780000,780000,780000,1
20250226,113500,1173451000,780000,780000,780000,780000,3
20250226,113400,1171111000,780000,780000,780000,780000,6
20250226,113300,1166431000,780000,780000,780000,780000,2
20250226,113200,1164871000,780000,780000,780000,780000,0
20250226,113100,1164871000,780000,780000,780000,780000,3
20250226,113000,1162531000,780000,780000,780000,780000,2
20250226,112900,1160971000,779000,779000,779000,779000,3
20250226,112800,1158634000,780000,779000,780000,779000,10
20250226,112700,1150843000,779000,779000,779000,779000,2
20250226,112600,1149285000,779000,779000,779000,779000,2
20250226,112500,1147727000,778000,778000,778000,778000,0
20250226,112400,1147727000,778000,778000,778000,778000,1
20250226,112300,1146949000,777000,779000,779000,777000,9
20250226,112200,1139948000,779000,779000,779000,779000,3
20250226,112100,1137611000,778000,779000,779000,778000,13
20250226,112000,1127488000,780000,780000,780000,780000,1
20250226,111900,1126708000,779000,779000,779000,778000,33
20250226,111800,1101002000,779000,778000,779000,778000,52
20250226,111700,1060544000,778000,778000,778000,778000,5
20250226,111600,1056654000,778000,778000,778000,778000,1
20250226,111500,1055876000,778000,778000,778000,778000,2
20250226,111400,1054320000,778000,778000,778000,778000,3
20250226,111300,1051986000,777000,777000,777000,777000,0
20250226,111200,1051986000,777000,777000,777000,777000,4
20250226,111100,1048878000,778000,778000,778000,778000,3
20250226,111000,1046544000,778000,778000,778000,778000,1
20250226,110900,1045766000,778000,778000,778000,778000,2
20250226,110800,1044210000,778000,778000,778000,778000,0
20250226,110700,1044210000,778000,778000,778000,778000,2
20250226,110600,1042654000,777000,778000,778000,777000,3
20250226,110500,1040322000,777000,777000,777000,777000,0
20250226,110400,1040322000,777000,777000,777000,777000,1
20250226,110300,1039545000,777000,777000,777000,777000,1
20250226,110200,1038768000,777000,777000,778000,777000,3
20250226,110100,1036436000,776000,778000,778000,776000,24
20250226,110000,1017788000,777000,777000,777000,777000,1
20250226,105900,1017011000,779000,779000,779000,779000,1
20250226,105800,1016232000,778000,778000,778000,778000,1
20250226,105700,1015454000,778000,778000,778000,778000,5
20250226,105600,1011564000,778000,778000,778000,778000,1
20250226,105500,1010786000,778000,778000,778000,778000,0
20250226,105400,1010786000,778000,778000,778000,778000,1
20250226,105300,1010008000,778000,778000,778000,778000,1
20250226,105200,1009230000,778000,778000,778000,778000,5
20250226,105100,1005340000,778000,778000,778000,778000,1
20250226,105000,1004562000,778000,778000,778000,778000,1
20250226,104900,1003784000,778000,778000,778000,778000,2
20250226,104800,1002228000,778000,778000,778000,778000,1
20250226,104700,1001450000,777000,777000,777000,777000,0
20250226,104600,1001450000,777000,777000,777000,777000,1
20250226,104500,1000673000,777000,777000,777000,777000,7
20250226,104400,995234000,777000,775000,778000,775000,62
20250226,104300,947054000,776000,776000,776000,776000,1
20250226,104200,946278000,776000,776000,776000,776000,1
20250226,104100,945502000,776000,774000,776000,774000,8
20250226,104000,939301000,774000,772000,774000,772000,21
20250226,103900,923082000,771000,771000,771000,771000,0
20250226,103800,923082000,771000,771000,771000,771000,1
20250226,103700,922311000,770000,773000,773000,770000,61
20250226,103600,875314000,772000,772000,772000,772000,3
20250226,103500,872998000,772000,772000,772000,772000,3
20250226,103400,870682000,773000,773000,773000,773000,0
20250226,103300,870682000,773000,775000,775000,773000,7
20250226,103200,865269000,774000,775000,775000,774000,10
20250226,103100,857526000,775000,775000,775000,775000,1
20250226,103000,856751000,775000,775000,775000,775000,0
20250226,102900,856751000,775000,774000,775000,774000,7
20250226,102800,851331000,775000,775000,775000,775000,1
20250226,102700,850556000,775000,775000,775000,775000,1
20250226,102600,849781000,775000,775000,775000,775000,0
20250226,102500,849781000,775000,774000,775000,774000,7
20250226,102400,844361000,775000,775000,775000,775000,1
20250226,102300,843586000,775000,775000,775000,775000,4
20250226,102200,840486000,776000,776000,776000,776000,1
20250226,102100,839710000,775000,775000,775000,775000,8
20250226,102000,833510000,777000,777000,777000,777000,1
20250226,101900,832733000,776000,776000,776000,776000,6
20250226,101800,828077000,775000,776000,776000,775000,3
20250226,101700,825751000,776000,776000,776000,776000,1
20250226,101600,824975000,776000,776000,776000,776000,1
20250226,101500,824199000,776000,776000,776000,776000,1
20250226,101400,823423000,776000,776000,776000,776000,1
20250226,101300,822647000,775000,775000,775000,775000,10
20250226,101200,814897000,776000,776000,776000,776000,0
20250226,101100,814897000,776000,775000,776000,773000,50
20250226,101000,776156000,775000,775000,775000,775000,8
20250226,100900,769956000,775000,775000,775000,775000,4
20250226,100800,766856000,776000,775000,776000,775000,2
20250226,100700,765305000,777000,777000,777000,777000,1
20250226,100600,764528000,777000,776000,777000,776000,7
20250226,100500,759094000,777000,777000,777000,777000,0
20250226,100400,759094000,777000,780000,780000,777000,40
20250226,100300,727910000,781000,784000,784000,780000,48
20250226,100200,690419000,783000,783000,783000,783000,8
20250226,100100,684155000,783000,783000,783000,783000,0
20250226,100000,684155000,783000,785000,785000,783000,7
20250226,095900,678662000,785000,787000,787000,785000,6
20250226,095800,673950000,786000,782000,786000,782000,90
20250226,095700,603411000,783000,783000,783000,783000,1
20250226,095600,602628000,783000,784000,784000,782000,9
20250226,095500,595581000,784000,784000,784000,784000,2
20250226,095400,594013000,784000,784000,784000,784000,0
20250226,095300,594013000,784000,784000,784000,784000,0
20250226,095200,594013000,784000,784000,784000,784000,2
20250226,095100,592445000,784000,784000,784000,783000,4
20250226,095000,589310000,784000,784000,784000,784000,2
20250226,094900,587742000,784000,784000,784000,784000,0
20250226,094800,587742000,784000,783000,784000,783000,9
20250226,094700,580692000,783000,783000,783000,783000,1
20250226,094600,579909000,782000,781000,783000,781000,27
20250226,094500,558788000,781000,783000,783000,781000,4
20250226,094400,555658000,783000,784000,784000,782000,16
20250226,094300,543134000,784000,785000,785000,784000,8
20250226,094200,536857000,787000,787000,787000,787000,2
20250226,094100,535283000,786000,786000,786000,786000,1
20250226,094000,534497000,786000,785000,787000,785000,5
20250226,093900,530567000,785000,785000,785000,784000,36
20250226,093800,502312000,785000,784000,785000,784000,26
20250226,093700,481910000,784000,784000,784000,784000,1
20250226,093600,481126000,780000,776000,780000,776000,146
20250226,093500,367303000,773000,775000,775000,773000,10
20250226,093400,359558000,775000,774000,775000,774000,18
20250226,093300,345613000,774000,778000,780000,774000,61
20250226,093200,298159000,778000,768000,778000,768000,38
20250226,093100,268877000,769000,768000,769000,768000,10
20250226,093000,261196000,767000,767000,767000,765000,18
20250226,092900,247392000,764000,765000,767000,764000,26
20250226,092800,227492000,765000,765000,765000,765000,6
20250226,092700,222902000,765000,764000,765000,764000,6
20250226,092600,218313000,763000,764000,764000,763000,6
20250226,092500,213730000,766000,766000,766000,766000,3
20250226,092400,211432000,765000,763000,765000,763000,17
20250226,092300,198434000,762000,762000,762000,762000,1
20250226,092200,197672000,762000,762000,762000,762000,4
20250226,092100,194624000,765000,763000,765000,763000,9
20250226,092000,187753000,762000,752000,762000,752000,162
20250226,091900,65104000,751000,749000,751000,749000,14
20250226,091800,54597000,748000,748000,748000,748000,0
20250226,091700,54597000,748000,748000,748000,748000,1
20250226,091600,53849000,749000,750000,750000,749000,5
20250226,091500,50101000,749000,749000,749000,749000,1
20250226,091400,49352000,747000,747000,747000,747000,11
20250226,091300,41135000,746000,748000,748000,746000,18
20250226,091200,27697000,750000,751000,751000,750000,5
20250226,091100,23945000,752000,752000,752000,752000,0
20250226,091000,23945000,752000,752000,752000,752000,0
20250226,090900,23945000,752000,752000,752000,752000,5
20250226,090800,20185000,752000,751000,752000,751000,4
20250226,090700,17178000,750000,748000,750000,748000,8
20250226,090600,11181000,748000,748000,748000,748000,0
20250226,090500,11181000,748000,747000,748000,747000,2
20250226,090400,9686000,746000,746000,746000,746000,0
20250226,090300,9686000,746000,745000,746000,745000,4
20250226,090200,6705000,745000,745000,745000,745000,0
20250226,090100,6705000,745000,745000,745000,745000,0
20250226,090000,6705000,745000,745000,745000,745000,9