KissMeData/011320/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,185700,92223230,3605,3605,3605,3605,242
20250226,185600,92223230,3605,3605,3605,3605,0
20250226,185500,92223230,3605,3605,3605,3605,0
20250226,185400,92223230,3605,3605,3605,3605,0
20250226,185300,92223230,3605,3605,3605,3605,0
20250226,185200,92223230,3605,3605,3605,3605,0
20250226,185100,92223230,3605,3605,3605,3605,0
20250226,185000,92223230,3605,3605,3605,3605,0
20250226,184900,92223230,3605,3605,3605,3605,0
20250226,184800,92223230,3605,3605,3605,3605,0
20250226,184700,92223230,3605,3605,3605,3605,0
20250226,184600,92223230,3605,3605,3605,3605,0
20250226,184500,92223230,3605,3605,3605,3605,0
20250226,184400,92223230,3605,3605,3605,3605,0
20250226,184300,92223230,3605,3605,3605,3605,0
20250226,184200,92223230,3605,3605,3605,3605,0
20250226,184100,92223230,3605,3605,3605,3605,0
20250226,184000,92223230,3605,3605,3605,3605,0
20250226,183900,92223230,3605,3605,3605,3605,0
20250226,183800,92223230,3605,3605,3605,3605,0
20250226,183700,92223230,3605,3605,3605,3605,0
20250226,183600,92223230,3605,3605,3605,3605,0
20250226,183500,92223230,3605,3605,3605,3605,0
20250226,183400,92223230,3605,3605,3605,3605,0
20250226,183300,92223230,3605,3605,3605,3605,0
20250226,183200,92223230,3605,3605,3605,3605,0
20250226,183100,92223230,3605,3605,3605,3605,0
20250226,183000,92223230,3605,3605,3605,3605,0
20250226,182900,92223230,3605,3605,3605,3605,0
20250226,182800,92223230,3605,3605,3605,3605,0
20250226,182700,92223230,3605,3605,3605,3605,242
20250226,182600,92223230,3605,3605,3605,3605,0
20250226,182500,92223230,3605,3605,3605,3605,0
20250226,182400,92223230,3605,3605,3605,3605,0
20250226,182300,92223230,3605,3605,3605,3605,0
20250226,182200,92223230,3605,3605,3605,3605,0
20250226,182100,92223230,3605,3605,3605,3605,0
20250226,182000,92223230,3605,3605,3605,3605,0
20250226,181900,92223230,3605,3605,3605,3605,0
20250226,181800,92223230,3605,3605,3605,3605,0
20250226,181700,92223230,3605,3605,3605,3605,0
20250226,181600,92223230,3605,3605,3605,3605,0
20250226,181500,92223230,3605,3605,3605,3605,0
20250226,181400,92223230,3605,3605,3605,3605,0
20250226,181300,92223230,3605,3605,3605,3605,0
20250226,181200,92223230,3605,3605,3605,3605,0
20250226,181100,92223230,3605,3605,3605,3605,0
20250226,181000,92223230,3605,3605,3605,3605,0
20250226,180900,92223230,3605,3605,3605,3605,0
20250226,180800,92223230,3605,3605,3605,3605,0
20250226,180700,92223230,3605,3605,3605,3605,0
20250226,180600,92223230,3605,3605,3605,3605,0
20250226,180500,92223230,3605,3605,3605,3605,0
20250226,180400,92223230,3605,3605,3605,3605,0
20250226,180300,92223230,3605,3605,3605,3605,0
20250226,180200,92223230,3605,3605,3605,3605,0
20250226,180100,92223230,3605,3605,3605,3605,0
20250226,180000,92223230,3605,3605,3605,3605,0
20250226,175900,92223230,3605,3605,3605,3605,0
20250226,175800,92223230,3605,3605,3605,3605,0
20250226,175700,92223230,3605,3605,3605,3605,242
20250226,175600,92223230,3605,3605,3605,3605,0
20250226,175500,92223230,3605,3605,3605,3605,0
20250226,175400,92223230,3605,3605,3605,3605,0
20250226,175300,92223230,3605,3605,3605,3605,0
20250226,175200,92223230,3605,3605,3605,3605,0
20250226,175100,92223230,3605,3605,3605,3605,0
20250226,175000,92223230,3605,3605,3605,3605,0
20250226,174900,92223230,3605,3605,3605,3605,0
20250226,174800,92223230,3605,3605,3605,3605,0
20250226,174700,92223230,3605,3605,3605,3605,0
20250226,174600,92223230,3605,3605,3605,3605,0
20250226,174500,92223230,3605,3605,3605,3605,0
20250226,174400,92223230,3605,3605,3605,3605,0
20250226,174300,92223230,3605,3605,3605,3605,0
20250226,174200,92223230,3605,3605,3605,3605,0
20250226,174100,92223230,3605,3605,3605,3605,0
20250226,174000,92223230,3605,3605,3605,3605,0
20250226,173900,92223230,3605,3605,3605,3605,0
20250226,173800,92223230,3605,3605,3605,3605,0
20250226,173700,92223230,3605,3605,3605,3605,0
20250226,173600,92223230,3605,3605,3605,3605,0
20250226,173500,92223230,3605,3605,3605,3605,0
20250226,173400,92223230,3605,3605,3605,3605,0
20250226,173300,92223230,3605,3605,3605,3605,0
20250226,173200,92223230,3605,3605,3605,3605,0
20250226,173100,92223230,3605,3605,3605,3605,0
20250226,173000,92223230,3605,3605,3605,3605,0
20250226,172900,92223230,3605,3605,3605,3605,0
20250226,172800,92223230,3605,3605,3605,3605,0
20250226,172700,92223230,3605,3605,3605,3605,242
20250226,172600,92223230,3605,3605,3605,3605,0
20250226,172500,92223230,3605,3605,3605,3605,0
20250226,172400,92223230,3605,3605,3605,3605,0
20250226,172300,92223230,3605,3605,3605,3605,0
20250226,172200,92223230,3605,3605,3605,3605,0
20250226,172100,92223230,3605,3605,3605,3605,0
20250226,172000,92223230,3605,3605,3605,3605,0
20250226,171900,92223230,3605,3605,3605,3605,0
20250226,171800,92223230,3605,3605,3605,3605,0
20250226,171700,92223230,3605,3605,3605,3605,0
20250226,171600,92223230,3605,3605,3605,3605,0
20250226,171500,92223230,3605,3605,3605,3605,0
20250226,171400,92223230,3605,3605,3605,3605,0
20250226,171300,92223230,3605,3605,3605,3605,0
20250226,171200,92223230,3605,3605,3605,3605,0
20250226,171100,92223230,3605,3605,3605,3605,0
20250226,171000,92223230,3605,3605,3605,3605,0
20250226,170900,92223230,3605,3605,3605,3605,0
20250226,170800,92223230,3605,3605,3605,3605,0
20250226,170700,92223230,3605,3605,3605,3605,0
20250226,170600,92223230,3605,3605,3605,3605,0
20250226,170500,92223230,3605,3605,3605,3605,0
20250226,170400,92223230,3605,3605,3605,3605,0
20250226,170300,92223230,3605,3605,3605,3605,0
20250226,170200,92223230,3605,3605,3605,3605,0
20250226,170100,92223230,3605,3605,3605,3605,0
20250226,170000,92223230,3605,3605,3605,3605,0
20250226,165900,92223230,3605,3605,3605,3605,0
20250226,165800,92223230,3605,3605,3605,3605,0
20250226,165700,92223230,3605,3605,3605,3605,242
20250226,165600,92223230,3605,3605,3605,3605,0
20250226,165500,92223230,3605,3605,3605,3605,0
20250226,165400,92223230,3605,3605,3605,3605,0
20250226,165300,92223230,3605,3605,3605,3605,0
20250226,165200,92223230,3605,3605,3605,3605,0
20250226,165100,92223230,3605,3605,3605,3605,0
20250226,165000,92223230,3605,3605,3605,3605,0
20250226,164900,92223230,3605,3605,3605,3605,0
20250226,164800,92223230,3605,3605,3605,3605,0
20250226,164700,92223230,3605,3605,3605,3605,0
20250226,164600,92223230,3605,3605,3605,3605,0
20250226,164500,92223230,3605,3605,3605,3605,0
20250226,164400,92223230,3605,3605,3605,3605,0
20250226,164300,92223230,3605,3605,3605,3605,0
20250226,164200,92223230,3605,3605,3605,3605,0
20250226,164100,92223230,3605,3605,3605,3605,0
20250226,164000,92223230,3605,3605,3605,3605,0
20250226,163900,92223230,3605,3605,3605,3605,0
20250226,163800,92223230,3605,3605,3605,3605,0
20250226,163700,92223230,3605,3605,3605,3605,0
20250226,163600,92223230,3605,3605,3605,3605,0
20250226,163500,92223230,3605,3605,3605,3605,0
20250226,163400,92223230,3605,3605,3605,3605,0
20250226,163300,92223230,3605,3605,3605,3605,0
20250226,163200,92223230,3605,3605,3605,3605,0
20250226,163100,92223230,3605,3605,3605,3605,0
20250226,163000,92223230,3605,3605,3605,3605,0
20250226,162900,92223230,3605,3605,3605,3605,0
20250226,162800,92223230,3605,3605,3605,3605,0
20250226,162700,92223230,3605,3605,3605,3605,242
20250226,162600,92223230,3605,3605,3605,3605,0
20250226,162500,92223230,3605,3605,3605,3605,0
20250226,162400,92223230,3605,3605,3605,3605,0
20250226,162300,92223230,3605,3605,3605,3605,0
20250226,162200,92223230,3605,3605,3605,3605,0
20250226,162100,92223230,3605,3605,3605,3605,0
20250226,162000,92223230,3605,3605,3605,3605,0
20250226,161900,92223230,3605,3605,3605,3605,0
20250226,161800,92223230,3605,3605,3605,3605,0
20250226,161700,92223230,3605,3605,3605,3605,0
20250226,161600,92223230,3605,3605,3605,3605,0
20250226,161500,92223230,3605,3605,3605,3605,0
20250226,161400,92223230,3605,3605,3605,3605,0
20250226,161300,92223230,3605,3605,3605,3605,0
20250226,161200,92223230,3605,3605,3605,3605,0
20250226,161100,92223230,3605,3605,3605,3605,0
20250226,161000,92223230,3605,3605,3605,3605,0
20250226,160900,92223230,3605,3605,3605,3605,0
20250226,160800,92223230,3605,3605,3605,3605,0
20250226,160700,92223230,3605,3605,3605,3605,0
20250226,160600,92223230,3605,3605,3605,3605,0
20250226,160500,92223230,3605,3605,3605,3605,0
20250226,160400,92223230,3605,3605,3605,3605,0
20250226,160300,92223230,3605,3605,3605,3605,0
20250226,160200,92223230,3605,3605,3605,3605,0
20250226,160100,92223230,3605,3605,3605,3605,0
20250226,160000,92223230,3605,3605,3605,3605,0
20250226,155900,92223230,3605,3605,3605,3605,0
20250226,155800,92223230,3605,3605,3605,3605,0
20250226,155700,92223230,3605,3605,3605,3605,242
20250226,155600,92223230,3605,3605,3605,3605,0
20250226,155500,92223230,3605,3605,3605,3605,0
20250226,155400,92223230,3605,3605,3605,3605,0
20250226,155300,92223230,3605,3605,3605,3605,0
20250226,155200,92223230,3605,3605,3605,3605,0
20250226,155100,92223230,3605,3605,3605,3605,0
20250226,155000,92223230,3605,3605,3605,3605,0
20250226,154900,92223230,3605,3605,3605,3605,0
20250226,154800,92223230,3605,3605,3605,3605,0
20250226,154700,92223230,3605,3605,3605,3605,0
20250226,154600,92223230,3605,3605,3605,3605,0
20250226,154500,92223230,3605,3605,3605,3605,0
20250226,154400,92223230,3605,3605,3605,3605,0
20250226,154300,92223230,3605,3605,3605,3605,0
20250226,154200,92223230,3605,3605,3605,3605,0
20250226,154100,92223230,3605,3605,3605,3605,0
20250226,154000,92223230,3605,3605,3605,3605,0
20250226,153900,92223230,3605,3605,3605,3605,0
20250226,153800,92223230,3605,3605,3605,3605,0
20250226,153700,92223230,3605,3605,3605,3605,0
20250226,153600,92223230,3605,3605,3605,3605,0
20250226,153500,92223230,3605,3605,3605,3605,0
20250226,153400,92223230,3605,3605,3605,3605,0
20250226,153300,92223230,3605,3605,3605,3605,0
20250226,153200,92223230,3605,3605,3605,3605,0
20250226,153100,92223230,3605,3605,3605,3605,0
20250226,153000,92223230,3605,3605,3605,3605,242
20250226,152900,91350820,3605,3605,3605,3605,0
20250226,152800,91350820,3605,3605,3605,3605,0
20250226,152700,91350820,3605,3605,3605,3605,0
20250226,152600,91350820,3605,3605,3605,3605,0
20250226,152500,91350820,3605,3605,3605,3605,0
20250226,152400,91350820,3605,3605,3605,3605,0
20250226,152300,91350820,3605,3605,3605,3605,0
20250226,152200,91350820,3605,3605,3605,3605,0
20250226,152100,91350820,3605,3605,3605,3605,0
20250226,152000,91350820,3605,3605,3605,3605,0
20250226,151900,91350820,3605,3605,3605,3605,7
20250226,151800,91325585,3605,3600,3605,3600,28
20250226,151700,91224650,3605,3605,3605,3605,0
20250226,151600,91224650,3605,3605,3605,3605,1
20250226,151500,91221045,3600,3600,3600,3600,4
20250226,151400,91206645,3600,3600,3600,3600,0
20250226,151300,91206645,3600,3600,3600,3600,5
20250226,151200,91188645,3600,3585,3600,3585,149
20250226,151100,90652800,3585,3585,3585,3585,0
20250226,151000,90652800,3585,3585,3585,3585,1
20250226,150900,90649215,3600,3600,3600,3600,0
20250226,150800,90649215,3600,3600,3600,3600,0
20250226,150700,90649215,3600,3600,3600,3600,0
20250226,150600,90649215,3600,3600,3600,3600,6
20250226,150500,90627615,3600,3600,3600,3600,42
20250226,150400,90476415,3600,3600,3600,3600,0
20250226,150300,90476415,3600,3600,3600,3600,0
20250226,150200,90476415,3600,3600,3600,3600,42
20250226,150100,90325215,3600,3600,3600,3600,0
20250226,150000,90325215,3600,3585,3600,3585,3
20250226,145900,90314445,3590,3590,3590,3590,223
20250226,145800,89513875,3590,3590,3590,3590,0
20250226,145700,89513875,3590,3590,3590,3590,0
20250226,145600,89513875,3590,3590,3590,3590,2
20250226,145500,89506695,3605,3605,3605,3605,0
20250226,145400,89506695,3605,3605,3605,3605,0
20250226,145300,89506695,3605,3605,3605,3605,1
20250226,145200,89503090,3600,3600,3600,3600,373
20250226,145100,88160290,3585,3585,3585,3585,0
20250226,145000,88160290,3585,3605,3605,3585,1216
20250226,144900,83789850,3595,3600,3600,3595,478
20250226,144800,82070345,3615,3615,3615,3615,0
20250226,144700,82070345,3615,3615,3615,3615,0
20250226,144600,82070345,3615,3615,3615,3615,0
20250226,144500,82070345,3615,3615,3615,3615,0
20250226,144400,82070345,3615,3615,3615,3615,0
20250226,144300,82070345,3615,3615,3615,3615,0
20250226,144200,82070345,3615,3615,3615,3615,0
20250226,144100,82070345,3615,3615,3615,3615,0
20250226,144000,82070345,3615,3615,3615,3615,0
20250226,143900,82070345,3615,3615,3615,3615,0
20250226,143800,82070345,3615,3615,3615,3615,0
20250226,143700,82070345,3615,3615,3615,3615,0
20250226,143600,82070345,3615,3615,3615,3615,0
20250226,143500,82070345,3615,3615,3615,3615,0
20250226,143400,82070345,3615,3615,3615,3615,0
20250226,143300,82070345,3615,3610,3615,3610,13
20250226,143200,82023405,3610,3610,3610,3610,0
20250226,143100,82023405,3610,3610,3610,3610,0
20250226,143000,82023405,3610,3610,3610,3610,0
20250226,142900,82023405,3610,3610,3610,3610,0
20250226,142800,82023405,3610,3610,3610,3610,0
20250226,142700,82023405,3610,3610,3610,3610,0
20250226,142600,82023405,3610,3610,3610,3610,0
20250226,142500,82023405,3610,3610,3610,3610,0
20250226,142400,82023405,3610,3610,3610,3610,0
20250226,142300,82023405,3610,3605,3610,3605,136
20250226,142200,81533060,3610,3610,3610,3610,0
20250226,142100,81533060,3610,3610,3610,3610,0
20250226,142000,81533060,3610,3610,3610,3610,0
20250226,141900,81533060,3610,3610,3610,3610,0
20250226,141800,81533060,3610,3610,3610,3610,0
20250226,141700,81533060,3610,3610,3610,3610,0
20250226,141600,81533060,3610,3610,3610,3610,0
20250226,141500,81533060,3610,3610,3610,3610,0
20250226,141400,81533060,3610,3605,3610,3605,28
20250226,141300,81432105,3610,3610,3610,3610,0
20250226,141200,81432105,3610,3610,3610,3610,0
20250226,141100,81432105,3610,3610,3610,3610,0
20250226,141000,81432105,3610,3610,3610,3610,0
20250226,140900,81432105,3610,3610,3610,3610,0
20250226,140800,81432105,3610,3610,3610,3610,0
20250226,140700,81432105,3610,3610,3610,3610,6
20250226,140600,81410445,3615,3615,3615,3615,0
20250226,140500,81410445,3615,3615,3615,3615,0
20250226,140400,81410445,3615,3615,3615,3615,0
20250226,140300,81410445,3615,3615,3615,3615,0
20250226,140200,81410445,3615,3615,3615,3615,0
20250226,140100,81410445,3615,3615,3615,3615,0
20250226,140000,81410445,3615,3615,3615,3615,0
20250226,135900,81410445,3615,3615,3615,3615,0
20250226,135800,81410445,3615,3615,3615,3615,0
20250226,135700,81410445,3615,3615,3615,3615,0
20250226,135600,81410445,3615,3615,3615,3615,0
20250226,135500,81410445,3615,3615,3615,3615,0
20250226,135400,81410445,3615,3615,3615,3615,0
20250226,135300,81410445,3615,3615,3615,3615,0
20250226,135200,81410445,3615,3615,3615,3615,0
20250226,135100,81410445,3615,3615,3615,3615,0
20250226,135000,81410445,3615,3615,3615,3615,0
20250226,134900,81410445,3615,3615,3615,3615,0
20250226,134800,81410445,3615,3615,3615,3615,0
20250226,134700,81410445,3615,3615,3615,3615,0
20250226,134600,81410445,3615,3615,3615,3615,0
20250226,134500,81410445,3615,3615,3615,3615,0
20250226,134400,81410445,3615,3615,3615,3615,0
20250226,134300,81410445,3615,3615,3615,3615,0
20250226,134200,81410445,3615,3615,3615,3615,0
20250226,134100,81410445,3615,3615,3615,3615,0
20250226,134000,81410445,3615,3615,3615,3615,0
20250226,133900,81410445,3615,3615,3615,3615,0
20250226,133800,81410445,3615,3615,3615,3615,0
20250226,133700,81410445,3615,3615,3615,3615,0
20250226,133600,81410445,3615,3615,3615,3615,0
20250226,133500,81410445,3615,3615,3615,3615,1
20250226,133400,81406830,3615,3615,3615,3615,0
20250226,133300,81406830,3615,3615,3615,3615,0
20250226,133200,81406830,3615,3615,3615,3615,0
20250226,133100,81406830,3615,3615,3615,3615,0
20250226,133000,81406830,3615,3615,3615,3615,0
20250226,132900,81406830,3615,3615,3615,3615,0
20250226,132800,81406830,3615,3615,3615,3615,0
20250226,132700,81406830,3615,3610,3615,3610,31
20250226,132600,81294910,3595,3595,3595,3595,0
20250226,132500,81294910,3595,3595,3595,3595,0
20250226,132400,81294910,3595,3595,3595,3595,0
20250226,132300,81294910,3595,3595,3595,3595,0
20250226,132200,81294910,3595,3595,3595,3595,0
20250226,132100,81294910,3595,3595,3595,3595,0
20250226,132000,81294910,3595,3595,3595,3595,0
20250226,131900,81294910,3595,3595,3595,3595,0
20250226,131800,81294910,3595,3595,3595,3595,0
20250226,131700,81294910,3595,3595,3595,3595,0
20250226,131600,81294910,3595,3595,3595,3595,0
20250226,131500,81294910,3595,3595,3595,3595,0
20250226,131400,81294910,3595,3595,3595,3595,0
20250226,131300,81294910,3595,3595,3595,3595,0
20250226,131200,81294910,3595,3595,3595,3595,0
20250226,131100,81294910,3595,3595,3595,3595,0
20250226,131000,81294910,3595,3595,3595,3595,0
20250226,130900,81294910,3595,3595,3595,3595,0
20250226,130800,81294910,3595,3595,3595,3595,0
20250226,130700,81294910,3595,3595,3595,3595,0
20250226,130600,81294910,3595,3595,3595,3595,0
20250226,130500,81294910,3595,3595,3595,3595,52
20250226,130400,81107970,3595,3595,3595,3595,0
20250226,130300,81107970,3595,3595,3595,3595,0
20250226,130200,81107970,3595,3595,3595,3595,0
20250226,130100,81107970,3595,3595,3595,3595,35
20250226,130000,80982145,3610,3610,3610,3610,3
20250226,125900,80971315,3610,3610,3610,3610,0
20250226,125800,80971315,3610,3610,3610,3610,0
20250226,125700,80971315,3610,3610,3610,3610,2
20250226,125600,80964095,3595,3595,3595,3595,9
20250226,125500,80931740,3595,3595,3595,3595,0
20250226,125400,80931740,3595,3595,3595,3595,114
20250226,125300,80521910,3595,3595,3595,3595,0
20250226,125200,80521910,3595,3595,3595,3595,0
20250226,125100,80521910,3595,3595,3595,3595,0
20250226,125000,80521910,3595,3595,3595,3595,0
20250226,124900,80521910,3595,3595,3595,3595,0
20250226,124800,80521910,3595,3595,3595,3595,0
20250226,124700,80521910,3595,3595,3595,3595,0
20250226,124600,80521910,3595,3595,3595,3595,0
20250226,124500,80521910,3595,3595,3595,3595,0
20250226,124400,80521910,3595,3595,3595,3595,0
20250226,124300,80521910,3595,3595,3595,3595,1
20250226,124200,80518315,3575,3575,3575,3575,0
20250226,124100,80518315,3575,3575,3575,3575,0
20250226,124000,80518315,3575,3575,3575,3575,1
20250226,123900,80514740,3575,3575,3575,3575,0
20250226,123800,80514740,3575,3575,3575,3575,0
20250226,123700,80514740,3575,3575,3575,3575,1540
20250226,123600,75009240,3595,3595,3595,3595,0
20250226,123500,75009240,3595,3595,3595,3595,0
20250226,123400,75009240,3595,3595,3595,3595,0
20250226,123300,75009240,3595,3595,3595,3595,1
20250226,123200,75005645,3595,3595,3595,3595,1
20250226,123100,75002050,3610,3610,3610,3610,0
20250226,123000,75002050,3610,3610,3610,3610,0
20250226,122900,75002050,3610,3610,3610,3610,0
20250226,122800,75002050,3610,3610,3610,3610,0
20250226,122700,75002050,3610,3610,3610,3610,0
20250226,122600,75002050,3610,3610,3610,3610,0
20250226,122500,75002050,3610,3610,3610,3610,1
20250226,122400,74998440,3570,3570,3570,3570,0
20250226,122300,74998440,3570,3590,3590,3570,500
20250226,122200,73206470,3590,3590,3590,3590,0
20250226,122100,73206470,3590,3590,3590,3590,200
20250226,122000,72488470,3590,3615,3615,3590,3679
20250226,121900,59238345,3615,3615,3615,3615,0
20250226,121800,59238345,3615,3615,3615,3615,0
20250226,121700,59238345,3615,3615,3615,3615,0
20250226,121600,59238345,3615,3615,3615,3615,0
20250226,121500,59238345,3615,3615,3615,3615,0
20250226,121400,59238345,3615,3615,3615,3615,0
20250226,121300,59238345,3615,3615,3615,3615,9
20250226,121200,59205810,3620,3620,3620,3620,0
20250226,121100,59205810,3620,3620,3620,3620,0
20250226,121000,59205810,3620,3620,3620,3620,0
20250226,120900,59205810,3620,3620,3620,3620,0
20250226,120800,59205810,3620,3620,3620,3620,4
20250226,120700,59191330,3620,3620,3620,3620,0
20250226,120600,59191330,3620,3615,3620,3615,101
20250226,120500,58826210,3615,3615,3615,3615,0
20250226,120400,58826210,3615,3615,3615,3615,0
20250226,120300,58826210,3615,3615,3615,3615,0
20250226,120200,58826210,3615,3615,3615,3615,0
20250226,120100,58826210,3615,3615,3615,3615,3
20250226,120000,58815365,3615,3615,3615,3615,0
20250226,115900,58815365,3615,3615,3615,3615,0
20250226,115800,58815365,3615,3615,3615,3615,0
20250226,115700,58815365,3615,3615,3615,3615,10
20250226,115600,58779215,3615,3615,3615,3615,3
20250226,115500,58768370,3615,3615,3615,3615,3
20250226,115400,58757525,3615,3615,3615,3615,0
20250226,115300,58757525,3615,3615,3615,3615,20
20250226,115200,58685225,3620,3620,3620,3620,0
20250226,115100,58685225,3620,3620,3620,3620,0
20250226,115000,58685225,3620,3620,3620,3620,0
20250226,114900,58685225,3620,3620,3620,3620,33
20250226,114800,58565765,3620,3620,3620,3620,26
20250226,114700,58471645,3620,3620,3620,3620,73
20250226,114600,58207385,3620,3620,3620,3620,0
20250226,114500,58207385,3620,3620,3620,3620,0
20250226,114400,58207385,3620,3620,3620,3620,0
20250226,114300,58207385,3620,3620,3620,3620,0
20250226,114200,58207385,3620,3620,3620,3620,0
20250226,114100,58207385,3620,3620,3620,3620,0
20250226,114000,58207385,3620,3620,3620,3620,0
20250226,113900,58207385,3620,3620,3620,3620,0
20250226,113800,58207385,3620,3620,3620,3620,0
20250226,113700,58207385,3620,3620,3620,3620,0
20250226,113600,58207385,3620,3620,3620,3620,0
20250226,113500,58207385,3620,3620,3620,3620,0
20250226,113400,58207385,3620,3620,3620,3620,22
20250226,113300,58127745,3620,3620,3620,3620,0
20250226,113200,58127745,3620,3620,3620,3620,0
20250226,113100,58127745,3620,3620,3620,3620,0
20250226,113000,58127745,3620,3620,3620,3620,0
20250226,112900,58127745,3620,3620,3620,3620,0
20250226,112800,58127745,3620,3620,3620,3620,4
20250226,112700,58113265,3620,3620,3620,3620,0
20250226,112600,58113265,3620,3620,3620,3620,1
20250226,112500,58109645,3620,3620,3620,3620,0
20250226,112400,58109645,3620,3620,3620,3620,0
20250226,112300,58109645,3620,3620,3620,3620,0
20250226,112200,58109645,3620,3620,3620,3620,276
20250226,112100,57110525,3620,3620,3620,3620,0
20250226,112000,57110525,3620,3620,3620,3620,0
20250226,111900,57110525,3620,3620,3620,3620,135
20250226,111800,56621825,3615,3615,3615,3615,0
20250226,111700,56621825,3615,3615,3615,3615,0
20250226,111600,56621825,3615,3615,3615,3615,0
20250226,111500,56621825,3615,3615,3615,3615,0
20250226,111400,56621825,3615,3615,3615,3615,0
20250226,111300,56621825,3615,3615,3615,3615,0
20250226,111200,56621825,3615,3615,3615,3615,150
20250226,111100,56079575,3615,3615,3615,3615,0
20250226,111000,56079575,3615,3615,3615,3615,0
20250226,110900,56079575,3615,3615,3615,3615,9
20250226,110800,56047040,3615,3615,3615,3615,0
20250226,110700,56047040,3615,3615,3615,3615,353
20250226,110600,54770945,3620,3620,3620,3620,0
20250226,110500,54770945,3620,3620,3620,3620,0
20250226,110400,54770945,3620,3620,3620,3620,0
20250226,110300,54770945,3620,3620,3620,3620,67
20250226,110200,54528405,3620,3620,3620,3620,0
20250226,110100,54528405,3620,3620,3620,3620,133
20250226,110000,54046945,3620,3620,3620,3620,0
20250226,105900,54046945,3620,3620,3620,3620,0
20250226,105800,54046945,3620,3620,3620,3620,0
20250226,105700,54046945,3620,3620,3620,3620,4
20250226,105600,54032465,3620,3620,3620,3620,0
20250226,105500,54032465,3620,3620,3620,3620,0
20250226,105400,54032465,3620,3620,3620,3620,0
20250226,105300,54032465,3620,3620,3620,3620,0
20250226,105200,54032465,3620,3620,3620,3620,23
20250226,105100,53949205,3620,3620,3620,3620,32
20250226,105000,53833365,3625,3625,3625,3625,0
20250226,104900,53833365,3625,3625,3625,3625,0
20250226,104800,53833365,3625,3625,3625,3625,0
20250226,104700,53833365,3625,3625,3625,3625,0
20250226,104600,53833365,3625,3625,3625,3625,0
20250226,104500,53833365,3625,3625,3625,3625,0
20250226,104400,53833365,3625,3625,3625,3625,0
20250226,104300,53833365,3625,3625,3625,3625,0
20250226,104200,53833365,3625,3625,3625,3625,0
20250226,104100,53833365,3625,3625,3625,3625,1
20250226,104000,53829740,3625,3625,3625,3625,0
20250226,103900,53829740,3625,3625,3625,3625,0
20250226,103800,53829740,3625,3625,3625,3625,0
20250226,103700,53829740,3625,3625,3625,3625,0
20250226,103600,53829740,3625,3625,3625,3625,0
20250226,103500,53829740,3625,3625,3625,3625,552
20250226,103400,51828740,3620,3620,3620,3620,0
20250226,103300,51828740,3620,3620,3620,3620,1
20250226,103200,51825120,3620,3620,3620,3620,0
20250226,103100,51825120,3620,3620,3620,3620,0
20250226,103000,51825120,3620,3620,3620,3620,0
20250226,102900,51825120,3620,3620,3620,3620,310
20250226,102800,50702920,3625,3625,3625,3625,0
20250226,102700,50702920,3625,3625,3625,3625,8
20250226,102600,50673920,3625,3625,3625,3625,0
20250226,102500,50673920,3625,3625,3625,3625,0
20250226,102400,50673920,3625,3625,3625,3625,0
20250226,102300,50673920,3625,3625,3625,3625,1
20250226,102200,50670295,3620,3620,3620,3620,200
20250226,102100,49946295,3625,3625,3625,3625,2
20250226,102000,49939045,3620,3620,3620,3620,50
20250226,101900,49758045,3625,3625,3625,3625,0
20250226,101800,49758045,3625,3625,3625,3625,1
20250226,101700,49754420,3620,3620,3620,3620,0
20250226,101600,49754420,3620,3620,3620,3620,210
20250226,101500,48994220,3615,3615,3615,3615,0
20250226,101400,48994220,3615,3615,3615,3615,0
20250226,101300,48994220,3615,3610,3615,3610,58
20250226,101200,48784600,3610,3610,3610,3610,3
20250226,101100,48773770,3610,3610,3610,3610,0
20250226,101000,48773770,3610,3610,3610,3610,1
20250226,100900,48770160,3615,3615,3615,3615,0
20250226,100800,48770160,3615,3615,3615,3615,0
20250226,100700,48770160,3615,3615,3615,3615,5
20250226,100600,48752085,3610,3610,3610,3610,1
20250226,100500,48748475,3615,3615,3615,3615,1002
20250226,100400,45126245,3620,3620,3620,3620,0
20250226,100300,45126245,3620,3620,3620,3620,108
20250226,100200,44735285,3620,3620,3620,3620,0
20250226,100100,44735285,3620,3620,3620,3620,0
20250226,100000,44735285,3620,3620,3620,3620,0
20250226,095900,44735285,3620,3620,3620,3620,0
20250226,095800,44735285,3620,3620,3620,3620,0
20250226,095700,44735285,3620,3620,3620,3620,0
20250226,095600,44735285,3620,3610,3620,3610,501
20250226,095500,42923020,3615,3615,3615,3615,29
20250226,095400,42818185,3610,3610,3610,3610,0
20250226,095300,42818185,3610,3610,3610,3610,0
20250226,095200,42818185,3610,3610,3610,3610,0
20250226,095100,42818185,3610,3610,3610,3610,0
20250226,095000,42818185,3610,3610,3610,3610,30
20250226,094900,42709885,3635,3640,3640,3635,548
20250226,094800,40715175,3640,3610,3640,3610,6950
20250226,094700,15462945,3610,3610,3610,3610,0
20250226,094600,15462945,3610,3605,3610,3605,2226
20250226,094500,7428270,3600,3600,3600,3600,200
20250226,094400,6708270,3595,3595,3595,3595,0
20250226,094300,6708270,3595,3595,3595,3595,1
20250226,094200,6704675,3595,3595,3595,3595,0
20250226,094100,6704675,3595,3595,3595,3595,0
20250226,094000,6704675,3595,3595,3595,3595,0
20250226,093900,6704675,3595,3595,3595,3595,8
20250226,093800,6675915,3595,3595,3595,3595,6
20250226,093700,6654345,3595,3595,3595,3595,0
20250226,093600,6654345,3595,3595,3595,3595,0
20250226,093500,6654345,3595,3595,3595,3595,0
20250226,093400,6654345,3595,3595,3595,3595,2
20250226,093300,6647155,3610,3610,3610,3610,0
20250226,093200,6647155,3610,3610,3610,3610,0
20250226,093100,6647155,3610,3610,3610,3610,0
20250226,093000,6647155,3610,3610,3610,3610,0
20250226,092900,6647155,3610,3610,3610,3610,0
20250226,092800,6647155,3610,3610,3610,3610,0
20250226,092700,6647155,3610,3610,3610,3610,0
20250226,092600,6647155,3610,3610,3610,3610,0
20250226,092500,6647155,3610,3610,3610,3610,0
20250226,092400,6647155,3610,3610,3610,3610,0
20250226,092300,6647155,3610,3610,3610,3610,0
20250226,092200,6647155,3610,3610,3610,3610,0
20250226,092100,6647155,3610,3610,3610,3610,0
20250226,092000,6647155,3610,3610,3610,3610,0
20250226,091900,6647155,3610,3610,3610,3610,831
20250226,091800,3647245,3610,3610,3610,3610,0
20250226,091700,3647245,3610,3610,3610,3610,0
20250226,091600,3647245,3610,3610,3610,3610,0
20250226,091500,3647245,3610,3610,3610,3610,0
20250226,091400,3647245,3610,3610,3610,3610,0
20250226,091300,3647245,3610,3610,3610,3610,0
20250226,091200,3647245,3610,3610,3610,3610,0
20250226,091100,3647245,3610,3610,3610,3610,0
20250226,091000,3647245,3610,3610,3610,3610,0
20250226,090900,3647245,3610,3610,3610,3610,0
20250226,090800,3647245,3610,3610,3610,3610,0
20250226,090700,3647245,3610,3610,3610,3610,279
20250226,090600,2640055,3610,3610,3610,3610,0
20250226,090500,2640055,3610,3610,3610,3610,310
20250226,090400,1520955,3610,3610,3610,3610,0
20250226,090300,1520955,3610,3605,3610,3595,120
20250226,090200,1089445,3600,3595,3600,3595,303
20250226,090100,0,3580,3580,3580,3580,0
20250226,090000,0,3580,3580,3580,3580,0