KissMeData/009070/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,185300,486194320,3975,3975,3975,3975,3041
20250226,185200,486194320,3975,3975,3975,3975,0
20250226,185100,486194320,3975,3975,3975,3975,0
20250226,185000,486194320,3975,3975,3975,3975,0
20250226,184900,486194320,3975,3975,3975,3975,0
20250226,184800,486194320,3975,3975,3975,3975,0
20250226,184700,486194320,3975,3975,3975,3975,0
20250226,184600,486194320,3975,3975,3975,3975,0
20250226,184500,486194320,3975,3975,3975,3975,0
20250226,184400,486194320,3975,3975,3975,3975,0
20250226,184300,486194320,3975,3975,3975,3975,0
20250226,184200,486194320,3975,3975,3975,3975,0
20250226,184100,486194320,3975,3975,3975,3975,0
20250226,184000,486194320,3975,3975,3975,3975,0
20250226,183900,486194320,3975,3975,3975,3975,0
20250226,183800,486194320,3975,3975,3975,3975,0
20250226,183700,486194320,3975,3975,3975,3975,0
20250226,183600,486194320,3975,3975,3975,3975,0
20250226,183500,486194320,3975,3975,3975,3975,0
20250226,183400,486194320,3975,3975,3975,3975,0
20250226,183300,486194320,3975,3975,3975,3975,0
20250226,183200,486194320,3975,3975,3975,3975,0
20250226,183100,486194320,3975,3975,3975,3975,0
20250226,183000,486194320,3975,3975,3975,3975,0
20250226,182900,486194320,3975,3975,3975,3975,0
20250226,182800,486194320,3975,3975,3975,3975,0
20250226,182700,486194320,3975,3975,3975,3975,0
20250226,182600,486194320,3975,3975,3975,3975,0
20250226,182500,486194320,3975,3975,3975,3975,0
20250226,182400,486194320,3975,3975,3975,3975,0
20250226,182300,486194320,3975,3975,3975,3975,3041
20250226,182200,486194320,3975,3975,3975,3975,0
20250226,182100,486194320,3975,3975,3975,3975,0
20250226,182000,486194320,3975,3975,3975,3975,0
20250226,181900,486194320,3975,3975,3975,3975,0
20250226,181800,486194320,3975,3975,3975,3975,0
20250226,181700,486194320,3975,3975,3975,3975,0
20250226,181600,486194320,3975,3975,3975,3975,0
20250226,181500,486194320,3975,3975,3975,3975,0
20250226,181400,486194320,3975,3975,3975,3975,0
20250226,181300,486194320,3975,3975,3975,3975,0
20250226,181200,486194320,3975,3975,3975,3975,0
20250226,181100,486194320,3975,3975,3975,3975,0
20250226,181000,486194320,3975,3975,3975,3975,0
20250226,180900,486194320,3975,3975,3975,3975,0
20250226,180800,486194320,3975,3975,3975,3975,0
20250226,180700,486194320,3975,3975,3975,3975,0
20250226,180600,486194320,3975,3975,3975,3975,0
20250226,180500,486194320,3975,3975,3975,3975,0
20250226,180400,486194320,3975,3975,3975,3975,0
20250226,180300,486194320,3975,3975,3975,3975,0
20250226,180200,486194320,3975,3975,3975,3975,0
20250226,180100,486194320,3975,3975,3975,3975,0
20250226,180000,486194320,3975,3975,3975,3975,0
20250226,175900,486194320,3975,3975,3975,3975,0
20250226,175800,486194320,3975,3975,3975,3975,0
20250226,175700,486194320,3975,3975,3975,3975,0
20250226,175600,486194320,3975,3975,3975,3975,0
20250226,175500,486194320,3975,3975,3975,3975,0
20250226,175400,486194320,3975,3975,3975,3975,0
20250226,175300,486194320,3975,3975,3975,3975,3041
20250226,175200,486194320,3975,3975,3975,3975,0
20250226,175100,486194320,3975,3975,3975,3975,0
20250226,175000,486194320,3975,3975,3975,3975,0
20250226,174900,486194320,3975,3975,3975,3975,0
20250226,174800,486194320,3975,3975,3975,3975,0
20250226,174700,486194320,3975,3975,3975,3975,0
20250226,174600,486194320,3975,3975,3975,3975,0
20250226,174500,486194320,3975,3975,3975,3975,0
20250226,174400,486194320,3975,3975,3975,3975,0
20250226,174300,486194320,3975,3975,3975,3975,0
20250226,174200,486194320,3975,3975,3975,3975,0
20250226,174100,486194320,3975,3975,3975,3975,0
20250226,174000,486194320,3975,3975,3975,3975,0
20250226,173900,486194320,3975,3975,3975,3975,0
20250226,173800,486194320,3975,3975,3975,3975,0
20250226,173700,486194320,3975,3975,3975,3975,0
20250226,173600,486194320,3975,3975,3975,3975,0
20250226,173500,486194320,3975,3975,3975,3975,0
20250226,173400,486194320,3975,3975,3975,3975,0
20250226,173300,486194320,3975,3975,3975,3975,0
20250226,173200,486194320,3975,3975,3975,3975,0
20250226,173100,486194320,3975,3975,3975,3975,0
20250226,173000,486194320,3975,3975,3975,3975,0
20250226,172900,486194320,3975,3975,3975,3975,0
20250226,172800,486194320,3975,3975,3975,3975,0
20250226,172700,486194320,3975,3975,3975,3975,0
20250226,172600,486194320,3975,3975,3975,3975,0
20250226,172500,486194320,3975,3975,3975,3975,0
20250226,172400,486194320,3975,3975,3975,3975,0
20250226,172300,486194320,3975,3975,3975,3975,3041
20250226,172200,486194320,3975,3975,3975,3975,0
20250226,172100,486194320,3975,3975,3975,3975,0
20250226,172000,486194320,3975,3975,3975,3975,0
20250226,171900,486194320,3975,3975,3975,3975,0
20250226,171800,486194320,3975,3975,3975,3975,0
20250226,171700,486194320,3975,3975,3975,3975,0
20250226,171600,486194320,3975,3975,3975,3975,0
20250226,171500,486194320,3975,3975,3975,3975,0
20250226,171400,486194320,3975,3975,3975,3975,0
20250226,171300,486194320,3975,3975,3975,3975,0
20250226,171200,486194320,3975,3975,3975,3975,0
20250226,171100,486194320,3975,3975,3975,3975,0
20250226,171000,486194320,3975,3975,3975,3975,0
20250226,170900,486194320,3975,3975,3975,3975,0
20250226,170800,486194320,3975,3975,3975,3975,0
20250226,170700,486194320,3975,3975,3975,3975,0
20250226,170600,486194320,3975,3975,3975,3975,0
20250226,170500,486194320,3975,3975,3975,3975,0
20250226,170400,486194320,3975,3975,3975,3975,0
20250226,170300,486194320,3975,3975,3975,3975,0
20250226,170200,486194320,3975,3975,3975,3975,0
20250226,170100,486194320,3975,3975,3975,3975,0
20250226,170000,486194320,3975,3975,3975,3975,0
20250226,165900,486194320,3975,3975,3975,3975,0
20250226,165800,486194320,3975,3975,3975,3975,0
20250226,165700,486194320,3975,3975,3975,3975,0
20250226,165600,486194320,3975,3975,3975,3975,0
20250226,165500,486194320,3975,3975,3975,3975,0
20250226,165400,486194320,3975,3975,3975,3975,0
20250226,165300,486194320,3975,3975,3975,3975,3041
20250226,165200,486194320,3975,3975,3975,3975,0
20250226,165100,486194320,3975,3975,3975,3975,0
20250226,165000,486194320,3975,3975,3975,3975,0
20250226,164900,486194320,3975,3975,3975,3975,0
20250226,164800,486194320,3975,3975,3975,3975,0
20250226,164700,486194320,3975,3975,3975,3975,0
20250226,164600,486194320,3975,3975,3975,3975,0
20250226,164500,486194320,3975,3975,3975,3975,0
20250226,164400,486194320,3975,3975,3975,3975,0
20250226,164300,486194320,3975,3975,3975,3975,0
20250226,164200,486194320,3975,3975,3975,3975,0
20250226,164100,486194320,3975,3975,3975,3975,0
20250226,164000,486194320,3975,3975,3975,3975,0
20250226,163900,486194320,3975,3975,3975,3975,0
20250226,163800,486194320,3975,3975,3975,3975,0
20250226,163700,486194320,3975,3975,3975,3975,0
20250226,163600,486194320,3975,3975,3975,3975,0
20250226,163500,486194320,3975,3975,3975,3975,0
20250226,163400,486194320,3975,3975,3975,3975,0
20250226,163300,486194320,3975,3975,3975,3975,0
20250226,163200,486194320,3975,3975,3975,3975,0
20250226,163100,486194320,3975,3975,3975,3975,0
20250226,163000,486194320,3975,3975,3975,3975,0
20250226,162900,486194320,3975,3975,3975,3975,0
20250226,162800,486194320,3975,3975,3975,3975,0
20250226,162700,486194320,3975,3975,3975,3975,0
20250226,162600,486194320,3975,3975,3975,3975,0
20250226,162500,486194320,3975,3975,3975,3975,0
20250226,162400,486194320,3975,3975,3975,3975,0
20250226,162300,486194320,3975,3975,3975,3975,3041
20250226,162200,486194320,3975,3975,3975,3975,0
20250226,162100,486194320,3975,3975,3975,3975,0
20250226,162000,486194320,3975,3975,3975,3975,0
20250226,161900,486194320,3975,3975,3975,3975,0
20250226,161800,486194320,3975,3975,3975,3975,0
20250226,161700,486194320,3975,3975,3975,3975,0
20250226,161600,486194320,3975,3975,3975,3975,0
20250226,161500,486194320,3975,3975,3975,3975,0
20250226,161400,486194320,3975,3975,3975,3975,0
20250226,161300,486194320,3975,3975,3975,3975,0
20250226,161200,486194320,3975,3975,3975,3975,0
20250226,161100,486194320,3975,3975,3975,3975,0
20250226,161000,486194320,3975,3975,3975,3975,0
20250226,160900,486194320,3975,3975,3975,3975,0
20250226,160800,486194320,3975,3975,3975,3975,0
20250226,160700,486194320,3975,3975,3975,3975,0
20250226,160600,486194320,3975,3975,3975,3975,0
20250226,160500,486194320,3975,3975,3975,3975,0
20250226,160400,486194320,3975,3975,3975,3975,0
20250226,160300,486194320,3975,3975,3975,3975,0
20250226,160200,486194320,3975,3975,3975,3975,0
20250226,160100,486194320,3975,3975,3975,3975,0
20250226,160000,486194320,3975,3975,3975,3975,0
20250226,155900,486194320,3975,3975,3975,3975,0
20250226,155800,486194320,3975,3975,3975,3975,0
20250226,155700,486194320,3975,3975,3975,3975,0
20250226,155600,486194320,3975,3975,3975,3975,0
20250226,155500,486194320,3975,3975,3975,3975,0
20250226,155400,486194320,3975,3975,3975,3975,0
20250226,155300,486194320,3975,3975,3975,3975,3041
20250226,155200,486194320,3975,3975,3975,3975,0
20250226,155100,486194320,3975,3975,3975,3975,0
20250226,155000,486194320,3975,3975,3975,3975,0
20250226,154900,486194320,3975,3975,3975,3975,0
20250226,154800,486194320,3975,3975,3975,3975,0
20250226,154700,486194320,3975,3975,3975,3975,0
20250226,154600,486194320,3975,3975,3975,3975,0
20250226,154500,486194320,3975,3975,3975,3975,0
20250226,154400,486194320,3975,3975,3975,3975,0
20250226,154300,486194320,3975,3975,3975,3975,0
20250226,154200,486194320,3975,3975,3975,3975,0
20250226,154100,486194320,3975,3975,3975,3975,0
20250226,154000,486194320,3975,3975,3975,3975,0
20250226,153900,486194320,3975,3975,3975,3975,0
20250226,153800,486194320,3975,3975,3975,3975,0
20250226,153700,486194320,3975,3975,3975,3975,0
20250226,153600,486194320,3975,3975,3975,3975,0
20250226,153500,486194320,3975,3975,3975,3975,0
20250226,153400,486194320,3975,3975,3975,3975,0
20250226,153300,486194320,3975,3975,3975,3975,0
20250226,153200,486194320,3975,3975,3975,3975,0
20250226,153100,486194320,3975,3975,3975,3975,0
20250226,153000,486194320,3975,3975,3975,3975,3041
20250226,152900,474106345,3980,3980,3980,3980,0
20250226,152800,474106345,3980,3980,3980,3980,0
20250226,152700,474106345,3980,3980,3980,3980,0
20250226,152600,474106345,3980,3980,3980,3980,0
20250226,152500,474106345,3980,3980,3980,3980,0
20250226,152400,474106345,3980,3980,3980,3980,0
20250226,152300,474106345,3980,3980,3980,3980,0
20250226,152200,474106345,3980,3980,3980,3980,0
20250226,152100,474106345,3980,3980,3980,3980,0
20250226,152000,474106345,3980,3980,3980,3980,0
20250226,151900,474106345,3980,3990,3990,3980,626
20250226,151800,471609855,3990,3990,3990,3990,58
20250226,151700,471378435,3990,3990,3990,3990,27
20250226,151600,471270705,3990,3990,3990,3990,35
20250226,151500,471131055,3990,3975,3990,3975,491
20250226,151400,469178880,3995,3995,3995,3995,0
20250226,151300,469178880,3995,3995,3995,3995,0
20250226,151200,469178880,3995,3975,3995,3975,21
20250226,151100,469095065,3975,3985,3990,3975,1443
20250226,151000,463345475,3990,3990,3990,3990,81
20250226,150900,463022285,3995,3990,3995,3985,201
20250226,150800,462220470,3995,3995,3995,3995,1
20250226,150700,462216475,3990,3985,3990,3985,192
20250226,150600,461450445,3990,3990,3990,3990,0
20250226,150500,461450445,3990,3990,3990,3990,0
20250226,150400,461450445,3990,3990,3990,3990,0
20250226,150300,461450445,3990,3990,3990,3990,0
20250226,150200,461450445,3990,3990,3990,3990,15
20250226,150100,461390595,3985,3985,3985,3985,55
20250226,150000,461171420,3990,3990,3990,3990,5
20250226,145900,461151470,3990,3990,3990,3990,13
20250226,145800,461099600,3990,3990,3990,3990,0
20250226,145700,461099600,3990,3990,3990,3990,131
20250226,145600,460576910,3990,3995,3995,3990,3
20250226,145500,460564935,3985,3985,3985,3985,0
20250226,145400,460564935,3985,3985,3985,3985,13
20250226,145300,460513130,3985,3985,3995,3985,941
20250226,145200,456763235,3995,3995,3995,3995,0
20250226,145100,456763235,3995,3995,3995,3995,0
20250226,145000,456763235,3995,3995,3995,3995,0
20250226,144900,456763235,3995,3995,3995,3995,0
20250226,144800,456763235,3995,3995,3995,3995,0
20250226,144700,456763235,3995,3995,3995,3995,1
20250226,144600,456759240,3995,3995,3995,3995,0
20250226,144500,456759240,3995,3995,3995,3995,0
20250226,144400,456759240,3995,3995,3995,3995,1
20250226,144300,456755245,3980,3980,3980,3980,17
20250226,144200,456687585,3995,3995,3995,3995,0
20250226,144100,456687585,3995,3995,3995,3995,0
20250226,144000,456687585,3995,3995,3995,3995,0
20250226,143900,456687585,3995,3990,3995,3990,2
20250226,143800,456679600,3990,3980,3990,3980,638
20250226,143700,454140110,3990,3990,3990,3990,0
20250226,143600,454140110,3990,3990,3990,3990,129
20250226,143500,453625400,3990,3990,3990,3990,99
20250226,143400,453230390,3995,3995,3995,3995,0
20250226,143300,453230390,3995,3995,3995,3995,0
20250226,143200,453230390,3995,3995,3995,3995,0
20250226,143100,453230390,3995,3995,3995,3995,0
20250226,143000,453230390,3995,3995,3995,3995,0
20250226,142900,453230390,3995,3995,3995,3995,0
20250226,142800,453230390,3995,3995,3995,3995,0
20250226,142700,453230390,3995,3995,3995,3995,0
20250226,142600,453230390,3995,3995,3995,3995,141
20250226,142500,452667095,3995,3995,3995,3995,0
20250226,142400,452667095,3995,3995,3995,3995,0
20250226,142300,452667095,3995,3995,3995,3995,0
20250226,142200,452667095,3995,3995,3995,3995,1
20250226,142100,452663100,3980,3980,3980,3980,196
20250226,142000,451883020,3980,3985,3985,3980,530
20250226,141900,449773435,3985,3985,3985,3985,0
20250226,141800,449773435,3985,3990,3990,3985,259
20250226,141700,448740960,3995,3995,3995,3995,1
20250226,141600,448736965,4000,4000,4000,4000,2
20250226,141500,448728965,4000,4000,4000,4000,0
20250226,141400,448728965,4000,4000,4000,4000,0
20250226,141300,448728965,4000,4000,4000,4000,4
20250226,141200,448712965,4000,4000,4000,4000,0
20250226,141100,448712965,4000,4000,4000,4000,0
20250226,141000,448712965,4000,4000,4000,4000,25
20250226,140900,448612965,3995,3995,3995,3995,657
20250226,140800,445988250,4000,4000,4000,4000,240
20250226,140700,445028250,3995,3995,3995,3995,100
20250226,140600,444628750,4000,3995,4000,3995,22
20250226,140500,444540850,3990,3990,3990,3990,0
20250226,140400,444540850,3990,3990,3990,3990,0
20250226,140300,444540850,3990,3990,3990,3990,0
20250226,140200,444540850,3990,3990,3990,3990,210
20250226,140100,443702950,4005,4005,4005,4005,0
20250226,140000,443702950,4005,4005,4005,4005,0
20250226,135900,443702950,4005,4005,4005,4005,0
20250226,135800,443702950,4005,4005,4005,4005,0
20250226,135700,443702950,4005,3990,4005,3990,2331
20250226,135600,434388510,3980,3980,3980,3980,70
20250226,135500,434109910,3980,3990,3990,3980,560
20250226,135400,431880810,3990,3990,3990,3990,0
20250226,135300,431880810,3990,3990,3990,3990,380
20250226,135200,430364610,3990,3990,3990,3990,0
20250226,135100,430364610,3990,3990,3990,3990,0
20250226,135000,430364610,3990,3990,3990,3990,0
20250226,134900,430364610,3990,3990,3990,3990,0
20250226,134800,430364610,3990,3990,3990,3990,0
20250226,134700,430364610,3990,3990,3990,3990,500
20250226,134600,428369610,3990,3990,3990,3990,0
20250226,134500,428369610,3990,3990,3990,3990,0
20250226,134400,428369610,3990,3990,3990,3990,0
20250226,134300,428369610,3990,3990,3990,3990,0
20250226,134200,428369610,3990,3990,3990,3990,0
20250226,134100,428369610,3990,3990,3990,3990,0
20250226,134000,428369610,3990,3985,3990,3985,218
20250226,133900,427499795,3975,3975,3975,3975,1
20250226,133800,427495820,3975,3975,3975,3975,508
20250226,133700,425476520,3980,3980,3980,3980,74
20250226,133600,425182000,3970,3970,3970,3970,354
20250226,133500,423776620,3980,3980,3980,3980,0
20250226,133400,423776620,3980,3980,3980,3980,5
20250226,133300,423756720,3980,3980,3980,3980,0
20250226,133200,423756720,3980,3980,3980,3980,10
20250226,133100,423716920,3980,3975,3980,3970,29
20250226,133000,423601640,3980,3980,3980,3980,0
20250226,132900,423601640,3980,3980,3980,3980,0
20250226,132800,423601640,3980,3980,3980,3980,0
20250226,132700,423601640,3980,3980,3980,3980,200
20250226,132600,422805640,3990,3990,3990,3990,0
20250226,132500,422805640,3990,3990,3990,3990,0
20250226,132400,422805640,3990,3990,3990,3990,0
20250226,132300,422805640,3990,3990,3990,3990,0
20250226,132200,422805640,3990,3990,3990,3990,0
20250226,132100,422805640,3990,3990,3990,3990,0
20250226,132000,422805640,3990,3990,3990,3990,156
20250226,131900,422183200,3990,3990,3990,3990,0
20250226,131800,422183200,3990,3990,3990,3990,0
20250226,131700,422183200,3990,3990,3990,3990,0
20250226,131600,422183200,3990,3990,3990,3990,0
20250226,131500,422183200,3990,3990,3990,3990,0
20250226,131400,422183200,3990,3990,3990,3990,0
20250226,131300,422183200,3990,3985,3990,3985,2
20250226,131200,422175225,3980,3980,3980,3980,981
20250226,131100,418270845,3980,3980,3980,3980,0
20250226,131000,418270845,3980,3980,3980,3980,19
20250226,130900,418195225,3980,3980,3980,3980,0
20250226,130800,418195225,3980,3980,3980,3980,5
20250226,130700,418175325,3980,3980,3980,3980,0
20250226,130600,418175325,3980,3980,3980,3980,0
20250226,130500,418175325,3980,3970,3980,3970,6835
20250226,130400,391035355,3980,3980,3980,3980,145
20250226,130300,390458255,3970,3970,3970,3970,0
20250226,130200,390458255,3970,3970,3970,3970,0
20250226,130100,390458255,3970,3970,3970,3970,0
20250226,130000,390458255,3970,3970,3970,3970,0
20250226,125900,390458255,3970,3970,3970,3970,6
20250226,125800,390434435,3970,3970,3970,3970,0
20250226,125700,390434435,3970,3970,3970,3970,0
20250226,125600,390434435,3970,3970,3970,3970,0
20250226,125500,390434435,3970,3970,3970,3970,0
20250226,125400,390434435,3970,3970,3970,3970,0
20250226,125300,390434435,3970,3970,3970,3970,85
20250226,125200,390096985,3980,3980,3980,3980,0
20250226,125100,390096985,3980,3980,3980,3980,1
20250226,125000,390093005,3980,3980,3980,3980,0
20250226,124900,390093005,3980,3980,3980,3980,0
20250226,124800,390093005,3980,3980,3980,3980,0
20250226,124700,390093005,3980,3980,3980,3980,0
20250226,124600,390093005,3980,3980,3980,3980,0
20250226,124500,390093005,3980,3980,3980,3980,140
20250226,124400,389535805,3980,3980,3980,3980,75
20250226,124300,389237305,3980,3980,3980,3980,0
20250226,124200,389237305,3980,3980,3980,3980,0
20250226,124100,389237305,3980,3980,3980,3980,0
20250226,124000,389237305,3980,3980,3980,3980,0
20250226,123900,389237305,3980,3975,3980,3975,137
20250226,123800,388692050,3970,3970,3970,3970,1
20250226,123700,388688080,3965,3965,3965,3965,112
20250226,123600,388244000,3965,3965,3965,3965,0
20250226,123500,388244000,3965,3965,3965,3965,1
20250226,123400,388240035,3960,3960,3960,3960,0
20250226,123300,388240035,3960,3960,3960,3960,1704
20250226,123200,381492195,3960,3960,3960,3960,0
20250226,123100,381492195,3960,3960,3960,3960,9
20250226,123000,381456555,3965,3965,3965,3965,0
20250226,122900,381456555,3965,3965,3965,3965,36
20250226,122800,381313815,3965,3965,3965,3965,0
20250226,122700,381313815,3965,3965,3965,3965,0
20250226,122600,381313815,3965,3965,3965,3965,0
20250226,122500,381313815,3965,3965,3965,3965,0
20250226,122400,381313815,3965,3965,3965,3965,0
20250226,122300,381313815,3965,3965,3965,3965,0
20250226,122200,381313815,3965,3960,3965,3950,1333
20250226,122100,376036335,3955,3955,3955,3955,923
20250226,122000,372385870,3955,3950,3955,3940,3446
20250226,121900,358787805,3955,3955,3955,3955,0
20250226,121800,358787805,3955,3955,3955,3955,323
20250226,121700,357510340,3955,3955,3955,3955,0
20250226,121600,357510340,3955,3955,3955,3955,73
20250226,121500,357221625,3960,3960,3960,3960,0
20250226,121400,357221625,3960,3960,3960,3960,0
20250226,121300,357221625,3960,3960,3960,3960,30
20250226,121200,357102825,3960,3960,3960,3960,0
20250226,121100,357102825,3960,3970,3970,3950,6898
20250226,121000,329788500,3985,3985,3985,3985,0
20250226,120900,329788500,3985,3985,3985,3985,0
20250226,120800,329788500,3985,3985,3985,3985,0
20250226,120700,329788500,3985,3985,3985,3985,0
20250226,120600,329788500,3985,3985,3985,3985,30
20250226,120500,329668950,3975,3975,3975,3975,0
20250226,120400,329668950,3975,3975,3975,3975,1566
20250226,120300,323444100,3980,3985,3985,3980,3952
20250226,120200,307701280,3985,3985,3985,3985,0
20250226,120100,307701280,3985,3990,3990,3985,102
20250226,120000,307294310,3990,3990,3990,3990,5
20250226,115900,307274360,3990,3990,3990,3990,0
20250226,115800,307274360,3990,3990,3990,3990,0
20250226,115700,307274360,3990,3990,3990,3990,0
20250226,115600,307274360,3990,3990,3990,3990,0
20250226,115500,307274360,3990,3990,3990,3990,0
20250226,115400,307274360,3990,3990,3990,3990,0
20250226,115300,307274360,3990,3990,3990,3990,0
20250226,115200,307274360,3990,3990,3990,3990,8
20250226,115100,307242440,3990,3990,3990,3990,0
20250226,115000,307242440,3990,3990,3990,3990,32
20250226,114900,307114760,3990,3990,3990,3990,0
20250226,114800,307114760,3990,3990,3990,3990,0
20250226,114700,307114760,3990,3990,3990,3990,47
20250226,114600,306927230,3990,3990,3990,3990,250
20250226,114500,305929730,3990,3990,3990,3990,0
20250226,114400,305929730,3990,3990,3990,3990,0
20250226,114300,305929730,3990,3990,3990,3990,0
20250226,114200,305929730,3990,3990,3990,3990,500
20250226,114100,303934730,3990,3990,3990,3990,0
20250226,114000,303934730,3990,3990,3990,3990,0
20250226,113900,303934730,3990,3995,3995,3990,265
20250226,113800,302876110,3995,3995,3995,3995,0
20250226,113700,302876110,3995,3995,3995,3995,0
20250226,113600,302876110,3995,3995,3995,3995,0
20250226,113500,302876110,3995,3995,3995,3995,0
20250226,113400,302876110,3995,3995,3995,3995,0
20250226,113300,302876110,3995,3995,3995,3995,0
20250226,113200,302876110,3995,3995,3995,3995,20
20250226,113100,302796210,3990,3990,3990,3990,200
20250226,113000,301998210,3995,3995,3995,3995,0
20250226,112900,301998210,3995,3995,3995,3995,0
20250226,112800,301998210,3995,3995,3995,3995,0
20250226,112700,301998210,3995,3995,3995,3995,100
20250226,112600,301598710,3990,3990,3990,3990,0
20250226,112500,301598710,3990,3990,3990,3990,0
20250226,112400,301598710,3990,3990,3990,3990,33
20250226,112300,301467040,3990,3990,3990,3990,0
20250226,112200,301467040,3990,3990,3990,3990,1740
20250226,112100,294524440,3990,3990,3990,3990,10
20250226,112000,294484540,3985,3985,3985,3985,0
20250226,111900,294484540,3985,3985,3985,3985,0
20250226,111800,294484540,3985,3985,3985,3985,0
20250226,111700,294484540,3985,3985,3985,3985,0
20250226,111600,294484540,3985,3985,3985,3985,56
20250226,111500,294261380,3985,3985,3985,3985,0
20250226,111400,294261380,3985,3985,3985,3985,0
20250226,111300,294261380,3985,3985,3985,3985,0
20250226,111200,294261380,3985,3985,3985,3985,0
20250226,111100,294261380,3985,3985,3985,3985,756
20250226,111000,291248720,3985,3985,3985,3985,0
20250226,110900,291248720,3985,3985,3985,3985,799
20250226,110800,288064705,3985,3985,3985,3985,0
20250226,110700,288064705,3985,3985,3985,3985,10
20250226,110600,288024855,3985,3985,3985,3985,0
20250226,110500,288024855,3985,3985,3985,3985,516
20250226,110400,285968595,3985,3985,3985,3985,0
20250226,110300,285968595,3985,3985,3985,3985,0
20250226,110200,285968595,3985,3985,3985,3985,0
20250226,110100,285968595,3985,3985,3985,3985,0
20250226,110000,285968595,3985,3985,3985,3985,158
20250226,105900,285338965,3980,3985,3985,3980,246
20250226,105800,284358805,3985,3985,3985,3985,12
20250226,105700,284310985,3985,3985,3985,3985,32
20250226,105600,284183465,3985,3985,3985,3985,0
20250226,105500,284183465,3985,3985,3985,3985,25
20250226,105400,284083840,3980,3980,3980,3980,507
20250226,105300,282065980,3985,3985,3985,3985,0
20250226,105200,282065980,3985,3985,3985,3985,0
20250226,105100,282065980,3985,3985,3985,3985,462
20250226,105000,280224910,3985,3985,3985,3985,1266
20250226,104900,275179900,3990,3990,3990,3990,0
20250226,104800,275179900,3990,3995,3995,3990,58
20250226,104700,274948470,3990,3990,3990,3990,0
20250226,104600,274948470,3990,3990,3990,3990,0
20250226,104500,274948470,3990,3990,3990,3990,0
20250226,104400,274948470,3990,3990,3990,3990,451
20250226,104300,273148980,3990,3990,3990,3990,6
20250226,104200,273125040,3990,3990,3990,3990,100
20250226,104100,272726040,4000,4000,4000,4000,126
20250226,104000,272222040,4000,4000,4000,4000,31
20250226,103900,272098040,4000,4000,4000,4000,0
20250226,103800,272098040,4000,4000,4000,4000,0
20250226,103700,272098040,4000,4000,4000,4000,48
20250226,103600,271906040,3990,3990,3990,3990,318
20250226,103500,270637220,3990,3990,3990,3990,0
20250226,103400,270637220,3990,3990,3990,3990,0
20250226,103300,270637220,3990,3990,3990,3990,10
20250226,103200,270597320,3990,4005,4005,3990,121
20250226,103100,270112730,4005,4005,4005,4005,0
20250226,103000,270112730,4005,4005,4005,4005,0
20250226,102900,270112730,4005,4005,4005,4005,0
20250226,102800,270112730,4005,4005,4005,4005,17
20250226,102700,270044645,4005,4005,4005,4005,0
20250226,102600,270044645,4005,4005,4005,4005,0
20250226,102500,270044645,4005,4005,4005,4005,0
20250226,102400,270044645,4005,4005,4005,4005,0
20250226,102300,270044645,4005,4005,4005,4005,0
20250226,102200,270044645,4005,4005,4005,4005,0
20250226,102100,270044645,4005,4005,4005,4005,0
20250226,102000,270044645,4005,4005,4005,4005,0
20250226,101900,270044645,4005,4005,4005,4005,15
20250226,101800,269984570,4005,4005,4005,4005,0
20250226,101700,269984570,4005,4005,4005,4005,1
20250226,101600,269980565,4000,3995,4000,3995,115
20250226,101500,269520995,3995,3995,3995,3995,0
20250226,101400,269520995,3995,3980,3995,3980,25
20250226,101300,269421135,3980,4000,4000,3980,83
20250226,101200,269090775,3980,3980,3980,3980,1
20250226,101100,269086795,3975,3975,3975,3975,0
20250226,101000,269086795,3975,3995,3995,3975,4713
20250226,100900,250296405,3990,4000,4015,3990,3891
20250226,100800,234751955,4025,3995,4060,3995,11305
20250226,100700,189210145,3995,3980,3995,3980,867
20250226,100600,185755900,3980,3980,3980,3980,1
20250226,100500,185751920,3980,3975,3980,3965,6304
20250226,100400,160722350,3980,3985,3985,3980,2347
20250226,100300,151381285,3980,3980,3980,3980,0
20250226,100200,151381285,3980,3980,3980,3980,0
20250226,100100,151381285,3980,3980,3980,3980,0
20250226,100000,151381285,3980,3980,3980,3980,0
20250226,095900,151381285,3980,3980,3980,3980,12
20250226,095800,151333525,3980,3980,3980,3980,0
20250226,095700,151333525,3980,3980,3980,3980,0
20250226,095600,151333525,3980,3980,3980,3980,134
20250226,095500,150800205,3980,3980,3980,3980,167
20250226,095400,150135545,4000,4000,4000,4000,291
20250226,095300,148971545,3980,4000,4000,3980,106
20250226,095200,148547665,3975,3985,3985,3975,1000
20250226,095100,144569835,4000,4000,4000,4000,0
20250226,095000,144569835,4000,4000,4000,4000,1
20250226,094900,144565835,3980,3980,3980,3980,0
20250226,094800,144565835,3980,3980,3980,3980,15
20250226,094700,144506135,3985,3980,3985,3980,11
20250226,094600,144462350,4000,4000,4000,4000,0
20250226,094500,144462350,4000,4000,4000,4000,116
20250226,094400,143998350,4010,4010,4010,4010,0
20250226,094300,143998350,4010,4010,4010,4010,6
20250226,094200,143974290,4010,3985,4010,3975,524
20250226,094100,141889380,4000,4000,4000,4000,318
20250226,094000,140617380,4000,4000,4000,4000,100
20250226,093900,140217380,4010,4010,4010,4010,0
20250226,093800,140217380,4010,3980,4010,3980,239
20250226,093700,139263970,4015,4015,4015,4015,0
20250226,093600,139263970,4015,4015,4015,4015,0
20250226,093500,139263970,4015,4010,4015,4010,104
20250226,093400,138846910,3980,3980,3980,3980,1
20250226,093300,138842930,4015,4015,4015,4015,50
20250226,093200,138642180,4015,4010,4015,4010,78
20250226,093100,138329355,3980,3985,3985,3980,1374
20250226,093000,132860575,3980,3985,3985,3980,575
20250226,092900,130572010,4000,4010,4015,4000,200
20250226,092800,129771190,4015,4015,4015,4015,0
20250226,092700,129771190,4015,4015,4015,4015,497
20250226,092600,127775735,4020,4015,4020,4015,88
20250226,092500,127422290,4020,4000,4020,3990,86
20250226,092400,127078035,4020,4015,4020,4015,442
20250226,092300,125303325,4020,4015,4020,4015,475
20250226,092200,123396170,4020,4020,4025,3985,561
20250226,092100,121140760,4000,4020,4020,4000,122
20250226,092000,120652740,4020,4020,4020,4020,0
20250226,091900,120652740,4020,4000,4020,4000,1029
20250226,091800,116536005,3980,3980,3980,3980,4
20250226,091700,116520085,3980,3980,3985,3980,2004
20250226,091600,108538920,3980,3980,3980,3975,1209
20250226,091500,103732270,3980,3990,3990,3960,2803
20250226,091400,92614735,3990,4025,4025,3975,9350
20250226,091300,55311835,3990,4005,4005,3990,2000
20250226,091200,47323905,4005,4005,4005,4005,369
20250226,091100,45846060,4035,4030,4035,4030,102
20250226,091000,45434990,4035,4020,4035,4005,2147
20250226,090900,36832675,4030,4030,4030,4030,160
20250226,090800,36187875,4050,4030,4050,4030,933
20250226,090700,32419725,4010,4010,4035,4010,71
20250226,090600,32134515,4040,4035,4040,4035,50
20250226,090500,31932550,4035,4000,4040,4000,256
20250226,090400,30902225,3990,4010,4010,3990,600
20250226,090300,28501980,4040,4040,4040,3995,1172
20250226,090200,23812045,4005,4020,4020,4005,542
20250226,090100,21638175,4020,4055,4055,4020,1168
20250226,090000,16930215,4055,4080,4085,4025,4164