KissMeData/032750/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,191600,353509895,4235,4235,4235,4235,1027
20250226,191500,353509895,4235,4235,4235,4235,0
20250226,191400,353509895,4235,4235,4235,4235,0
20250226,191300,353509895,4235,4235,4235,4235,0
20250226,191200,353509895,4235,4235,4235,4235,0
20250226,191100,353509895,4235,4235,4235,4235,0
20250226,191000,353509895,4235,4235,4235,4235,0
20250226,190900,353509895,4235,4235,4235,4235,0
20250226,190800,353509895,4235,4235,4235,4235,0
20250226,190700,353509895,4235,4235,4235,4235,0
20250226,190600,353509895,4235,4235,4235,4235,0
20250226,190500,353509895,4235,4235,4235,4235,0
20250226,190400,353509895,4235,4235,4235,4235,0
20250226,190300,353509895,4235,4235,4235,4235,0
20250226,190200,353509895,4235,4235,4235,4235,0
20250226,190100,353509895,4235,4235,4235,4235,0
20250226,190000,353509895,4235,4235,4235,4235,0
20250226,185900,353509895,4235,4235,4235,4235,0
20250226,185800,353509895,4235,4235,4235,4235,0
20250226,185700,353509895,4235,4235,4235,4235,0
20250226,185600,353509895,4235,4235,4235,4235,0
20250226,185500,353509895,4235,4235,4235,4235,0
20250226,185400,353509895,4235,4235,4235,4235,0
20250226,185300,353509895,4235,4235,4235,4235,0
20250226,185200,353509895,4235,4235,4235,4235,0
20250226,185100,353509895,4235,4235,4235,4235,0
20250226,185000,353509895,4235,4235,4235,4235,0
20250226,184900,353509895,4235,4235,4235,4235,0
20250226,184800,353509895,4235,4235,4235,4235,0
20250226,184700,353509895,4235,4235,4235,4235,0
20250226,184600,353509895,4235,4235,4235,4235,1027
20250226,184500,353509895,4235,4235,4235,4235,0
20250226,184400,353509895,4235,4235,4235,4235,0
20250226,184300,353509895,4235,4235,4235,4235,0
20250226,184200,353509895,4235,4235,4235,4235,0
20250226,184100,353509895,4235,4235,4235,4235,0
20250226,184000,353509895,4235,4235,4235,4235,0
20250226,183900,353509895,4235,4235,4235,4235,0
20250226,183800,353509895,4235,4235,4235,4235,0
20250226,183700,353509895,4235,4235,4235,4235,0
20250226,183600,353509895,4235,4235,4235,4235,0
20250226,183500,353509895,4235,4235,4235,4235,0
20250226,183400,353509895,4235,4235,4235,4235,0
20250226,183300,353509895,4235,4235,4235,4235,0
20250226,183200,353509895,4235,4235,4235,4235,0
20250226,183100,353509895,4235,4235,4235,4235,0
20250226,183000,353509895,4235,4235,4235,4235,0
20250226,182900,353509895,4235,4235,4235,4235,0
20250226,182800,353509895,4235,4235,4235,4235,0
20250226,182700,353509895,4235,4235,4235,4235,0
20250226,182600,353509895,4235,4235,4235,4235,0
20250226,182500,353509895,4235,4235,4235,4235,0
20250226,182400,353509895,4235,4235,4235,4235,0
20250226,182300,353509895,4235,4235,4235,4235,0
20250226,182200,353509895,4235,4235,4235,4235,0
20250226,182100,353509895,4235,4235,4235,4235,0
20250226,182000,353509895,4235,4235,4235,4235,0
20250226,181900,353509895,4235,4235,4235,4235,0
20250226,181800,353509895,4235,4235,4235,4235,0
20250226,181700,353509895,4235,4235,4235,4235,0
20250226,181600,353509895,4235,4235,4235,4235,1027
20250226,181500,353509895,4235,4235,4235,4235,0
20250226,181400,353509895,4235,4235,4235,4235,0
20250226,181300,353509895,4235,4235,4235,4235,0
20250226,181200,353509895,4235,4235,4235,4235,0
20250226,181100,353509895,4235,4235,4235,4235,0
20250226,181000,353509895,4235,4235,4235,4235,0
20250226,180900,353509895,4235,4235,4235,4235,0
20250226,180800,353509895,4235,4235,4235,4235,0
20250226,180700,353509895,4235,4235,4235,4235,0
20250226,180600,353509895,4235,4235,4235,4235,0
20250226,180500,353509895,4235,4235,4235,4235,0
20250226,180400,353509895,4235,4235,4235,4235,0
20250226,180300,353509895,4235,4235,4235,4235,0
20250226,180200,353509895,4235,4235,4235,4235,0
20250226,180100,353509895,4235,4235,4235,4235,0
20250226,180000,353509895,4235,4235,4235,4235,0
20250226,175900,353509895,4235,4235,4235,4235,0
20250226,175800,353509895,4235,4235,4235,4235,0
20250226,175700,353509895,4235,4235,4235,4235,0
20250226,175600,353509895,4235,4235,4235,4235,0
20250226,175500,353509895,4235,4235,4235,4235,0
20250226,175400,353509895,4235,4235,4235,4235,0
20250226,175300,353509895,4235,4235,4235,4235,0
20250226,175200,353509895,4235,4235,4235,4235,0
20250226,175100,353509895,4235,4235,4235,4235,0
20250226,175000,353509895,4235,4235,4235,4235,0
20250226,174900,353509895,4235,4235,4235,4235,0
20250226,174800,353509895,4235,4235,4235,4235,0
20250226,174700,353509895,4235,4235,4235,4235,0
20250226,174600,353509895,4235,4235,4235,4235,1027
20250226,174500,353509895,4235,4235,4235,4235,0
20250226,174400,353509895,4235,4235,4235,4235,0
20250226,174300,353509895,4235,4235,4235,4235,0
20250226,174200,353509895,4235,4235,4235,4235,0
20250226,174100,353509895,4235,4235,4235,4235,0
20250226,174000,353509895,4235,4235,4235,4235,0
20250226,173900,353509895,4235,4235,4235,4235,0
20250226,173800,353509895,4235,4235,4235,4235,0
20250226,173700,353509895,4235,4235,4235,4235,0
20250226,173600,353509895,4235,4235,4235,4235,0
20250226,173500,353509895,4235,4235,4235,4235,0
20250226,173400,353509895,4235,4235,4235,4235,0
20250226,173300,353509895,4235,4235,4235,4235,0
20250226,173200,353509895,4235,4235,4235,4235,0
20250226,173100,353509895,4235,4235,4235,4235,0
20250226,173000,353509895,4235,4235,4235,4235,0
20250226,172900,353509895,4235,4235,4235,4235,0
20250226,172800,353509895,4235,4235,4235,4235,0
20250226,172700,353509895,4235,4235,4235,4235,0
20250226,172600,353509895,4235,4235,4235,4235,0
20250226,172500,353509895,4235,4235,4235,4235,0
20250226,172400,353509895,4235,4235,4235,4235,0
20250226,172300,353509895,4235,4235,4235,4235,0
20250226,172200,353509895,4235,4235,4235,4235,0
20250226,172100,353509895,4235,4235,4235,4235,0
20250226,172000,353509895,4235,4235,4235,4235,0
20250226,171900,353509895,4235,4235,4235,4235,0
20250226,171800,353509895,4235,4235,4235,4235,0
20250226,171700,353509895,4235,4235,4235,4235,0
20250226,171600,353509895,4235,4235,4235,4235,1027
20250226,171500,353509895,4235,4235,4235,4235,0
20250226,171400,353509895,4235,4235,4235,4235,0
20250226,171300,353509895,4235,4235,4235,4235,0
20250226,171200,353509895,4235,4235,4235,4235,0
20250226,171100,353509895,4235,4235,4235,4235,0
20250226,171000,353509895,4235,4235,4235,4235,0
20250226,170900,353509895,4235,4235,4235,4235,0
20250226,170800,353509895,4235,4235,4235,4235,0
20250226,170700,353509895,4235,4235,4235,4235,0
20250226,170600,353509895,4235,4235,4235,4235,0
20250226,170500,353509895,4235,4235,4235,4235,0
20250226,170400,353509895,4235,4235,4235,4235,0
20250226,170300,353509895,4235,4235,4235,4235,0
20250226,170200,353509895,4235,4235,4235,4235,0
20250226,170100,353509895,4235,4235,4235,4235,0
20250226,170000,353509895,4235,4235,4235,4235,0
20250226,165900,353509895,4235,4235,4235,4235,0
20250226,165800,353509895,4235,4235,4235,4235,0
20250226,165700,353509895,4235,4235,4235,4235,0
20250226,165600,353509895,4235,4235,4235,4235,0
20250226,165500,353509895,4235,4235,4235,4235,0
20250226,165400,353509895,4235,4235,4235,4235,0
20250226,165300,353509895,4235,4235,4235,4235,0
20250226,165200,353509895,4235,4235,4235,4235,0
20250226,165100,353509895,4235,4235,4235,4235,0
20250226,165000,353509895,4235,4235,4235,4235,0
20250226,164900,353509895,4235,4235,4235,4235,0
20250226,164800,353509895,4235,4235,4235,4235,0
20250226,164700,353509895,4235,4235,4235,4235,0
20250226,164600,353509895,4235,4235,4235,4235,1027
20250226,164500,353509895,4235,4235,4235,4235,0
20250226,164400,353509895,4235,4235,4235,4235,0
20250226,164300,353509895,4235,4235,4235,4235,0
20250226,164200,353509895,4235,4235,4235,4235,0
20250226,164100,353509895,4235,4235,4235,4235,0
20250226,164000,353509895,4235,4235,4235,4235,0
20250226,163900,353509895,4235,4235,4235,4235,0
20250226,163800,353509895,4235,4235,4235,4235,0
20250226,163700,353509895,4235,4235,4235,4235,0
20250226,163600,353509895,4235,4235,4235,4235,0
20250226,163500,353509895,4235,4235,4235,4235,0
20250226,163400,353509895,4235,4235,4235,4235,0
20250226,163300,353509895,4235,4235,4235,4235,0
20250226,163200,353509895,4235,4235,4235,4235,0
20250226,163100,353509895,4235,4235,4235,4235,0
20250226,163000,353509895,4235,4235,4235,4235,0
20250226,162900,353509895,4235,4235,4235,4235,0
20250226,162800,353509895,4235,4235,4235,4235,0
20250226,162700,353509895,4235,4235,4235,4235,0
20250226,162600,353509895,4235,4235,4235,4235,0
20250226,162500,353509895,4235,4235,4235,4235,0
20250226,162400,353509895,4235,4235,4235,4235,0
20250226,162300,353509895,4235,4235,4235,4235,0
20250226,162200,353509895,4235,4235,4235,4235,0
20250226,162100,353509895,4235,4235,4235,4235,0
20250226,162000,353509895,4235,4235,4235,4235,0
20250226,161900,353509895,4235,4235,4235,4235,0
20250226,161800,353509895,4235,4235,4235,4235,0
20250226,161700,353509895,4235,4235,4235,4235,0
20250226,161600,353509895,4235,4235,4235,4235,1027
20250226,161500,353509895,4235,4235,4235,4235,0
20250226,161400,353509895,4235,4235,4235,4235,0
20250226,161300,353509895,4235,4235,4235,4235,0
20250226,161200,353509895,4235,4235,4235,4235,0
20250226,161100,353509895,4235,4235,4235,4235,0
20250226,161000,353509895,4235,4235,4235,4235,0
20250226,160900,353509895,4235,4235,4235,4235,0
20250226,160800,353509895,4235,4235,4235,4235,0
20250226,160700,353509895,4235,4235,4235,4235,0
20250226,160600,353509895,4235,4235,4235,4235,0
20250226,160500,353509895,4235,4235,4235,4235,0
20250226,160400,353509895,4235,4235,4235,4235,0
20250226,160300,353509895,4235,4235,4235,4235,0
20250226,160200,353509895,4235,4235,4235,4235,0
20250226,160100,353509895,4235,4235,4235,4235,0
20250226,160000,353509895,4235,4235,4235,4235,0
20250226,155900,353509895,4235,4235,4235,4235,0
20250226,155800,353509895,4235,4235,4235,4235,0
20250226,155700,353509895,4235,4235,4235,4235,0
20250226,155600,353509895,4235,4235,4235,4235,0
20250226,155500,353509895,4235,4235,4235,4235,0
20250226,155400,353509895,4235,4235,4235,4235,0
20250226,155300,353509895,4235,4235,4235,4235,0
20250226,155200,353509895,4235,4235,4235,4235,0
20250226,155100,353509895,4235,4235,4235,4235,0
20250226,155000,353509895,4235,4235,4235,4235,0
20250226,154900,353509895,4235,4235,4235,4235,0
20250226,154800,353509895,4235,4235,4235,4235,0
20250226,154700,353509895,4235,4235,4235,4235,0
20250226,154600,353509895,4235,4235,4235,4235,1027
20250226,154500,353509895,4235,4235,4235,4235,0
20250226,154400,353509895,4235,4235,4235,4235,0
20250226,154300,353509895,4235,4235,4235,4235,0
20250226,154200,353509895,4235,4235,4235,4235,0
20250226,154100,353509895,4235,4235,4235,4235,0
20250226,154000,353509895,4235,4235,4235,4235,0
20250226,153900,353509895,4235,4235,4235,4235,0
20250226,153800,353509895,4235,4235,4235,4235,0
20250226,153700,353509895,4235,4235,4235,4235,0
20250226,153600,353509895,4235,4235,4235,4235,0
20250226,153500,353509895,4235,4235,4235,4235,0
20250226,153400,353509895,4235,4235,4235,4235,0
20250226,153300,353509895,4235,4235,4235,4235,0
20250226,153200,353509895,4235,4235,4235,4235,0
20250226,153100,353509895,4235,4235,4235,4235,0
20250226,153000,353509895,4235,4235,4235,4235,1027
20250226,152900,349160550,4235,4235,4235,4235,0
20250226,152800,349160550,4235,4235,4235,4235,0
20250226,152700,349160550,4235,4235,4235,4235,0
20250226,152600,349160550,4235,4235,4235,4235,0
20250226,152500,349160550,4235,4235,4235,4235,0
20250226,152400,349160550,4235,4235,4235,4235,0
20250226,152300,349160550,4235,4235,4235,4235,0
20250226,152200,349160550,4235,4235,4235,4235,0
20250226,152100,349160550,4235,4235,4235,4235,0
20250226,152000,349160550,4235,4235,4235,4235,0
20250226,151900,349160550,4235,4195,4240,4190,824
20250226,151800,345698335,4195,4190,4195,4190,450
20250226,151700,343811795,4190,4190,4190,4190,76
20250226,151600,343493355,4190,4155,4190,4155,380
20250226,151500,341904290,4145,4185,4185,4145,930
20250226,151400,338038860,4195,4195,4195,4195,4
20250226,151300,338022080,4195,4195,4195,4195,22
20250226,151200,337929790,4195,4180,4195,4180,102
20250226,151100,337503365,4180,4180,4180,4180,0
20250226,151000,337503365,4180,4180,4180,4180,0
20250226,150900,337503365,4180,4180,4180,4180,76
20250226,150800,337185685,4175,4175,4175,4175,20
20250226,150700,337102185,4180,4180,4180,4180,22
20250226,150600,337010225,4170,4170,4170,4170,1
20250226,150500,337006055,4180,4180,4180,4180,76
20250226,150400,336688375,4180,4180,4180,4180,0
20250226,150300,336688375,4180,4180,4180,4180,0
20250226,150200,336688375,4180,4180,4180,4180,18
20250226,150100,336613135,4170,4170,4170,4170,1
20250226,150000,336608965,4165,4160,4165,4160,312
20250226,145900,335309565,4165,4165,4165,4165,0
20250226,145800,335309565,4165,4165,4165,4165,90
20250226,145700,334934715,4160,4160,4160,4160,0
20250226,145600,334934715,4160,4160,4160,4160,0
20250226,145500,334934715,4160,4160,4160,4160,0
20250226,145400,334934715,4160,4160,4160,4160,0
20250226,145300,334934715,4160,4160,4160,4160,0
20250226,145200,334934715,4160,4160,4160,4160,32
20250226,145100,334801595,4165,4165,4165,4165,0
20250226,145000,334801595,4165,4165,4165,4165,4
20250226,144900,334784935,4165,4165,4165,4165,0
20250226,144800,334784935,4165,4165,4165,4165,0
20250226,144700,334784935,4165,4165,4165,4165,0
20250226,144600,334784935,4165,4165,4165,4165,2
20250226,144500,334776605,4165,4165,4165,4165,0
20250226,144400,334776605,4165,4165,4165,4165,0
20250226,144300,334776605,4165,4165,4165,4165,13
20250226,144200,334722460,4165,4165,4165,4165,184
20250226,144100,333956100,4170,4170,4170,4170,0
20250226,144000,333956100,4170,4170,4170,4170,0
20250226,143900,333956100,4170,4170,4170,4170,0
20250226,143800,333956100,4170,4170,4170,4170,0
20250226,143700,333956100,4170,4170,4170,4170,0
20250226,143600,333956100,4170,4170,4170,4170,5
20250226,143500,333935250,4165,4165,4165,4155,15
20250226,143400,333872870,4170,4170,4170,4170,10
20250226,143300,333831170,4165,4165,4165,4165,33
20250226,143200,333693725,4160,4160,4160,4160,112
20250226,143100,333227805,4170,4170,4170,4170,0
20250226,143000,333227805,4170,4170,4170,4170,0
20250226,142900,333227805,4170,4170,4170,4170,4
20250226,142800,333211125,4165,4165,4165,4165,56
20250226,142700,332977885,4170,4165,4170,4165,19
20250226,142600,332898680,4170,4170,4170,4165,10
20250226,142500,332856990,4165,4165,4165,4165,5
20250226,142400,332836165,4170,4170,4170,4170,0
20250226,142300,332836165,4170,4170,4170,4170,0
20250226,142200,332836165,4170,4170,4170,4170,0
20250226,142100,332836165,4170,4170,4170,4170,0
20250226,142000,332836165,4170,4170,4170,4170,0
20250226,141900,332836165,4170,4170,4170,4170,0
20250226,141800,332836165,4170,4170,4170,4170,0
20250226,141700,332836165,4170,4165,4170,4165,5
20250226,141600,332815320,4170,4170,4170,4155,28
20250226,141500,332698615,4150,4165,4165,4150,30
20250226,141400,332574010,4170,4170,4170,4170,0
20250226,141300,332574010,4170,4170,4170,4170,0
20250226,141200,332574010,4170,4170,4170,4170,3
20250226,141100,332561500,4165,4165,4165,4165,0
20250226,141000,332561500,4165,4165,4165,4165,0
20250226,140900,332561500,4165,4165,4165,4165,0
20250226,140800,332561500,4165,4165,4165,4165,0
20250226,140700,332561500,4165,4170,4170,4165,4
20250226,140600,332544835,4170,4170,4170,4170,0
20250226,140500,332544835,4170,4170,4170,4170,0
20250226,140400,332544835,4170,4170,4170,4170,0
20250226,140300,332544835,4170,4170,4170,4170,26
20250226,140200,332436415,4175,4170,4175,4170,5
20250226,140100,332415560,4170,4170,4170,4170,0
20250226,140000,332415560,4170,4170,4170,4170,10
20250226,135900,332373860,4180,4180,4180,4180,0
20250226,135800,332373860,4180,4180,4180,4180,0
20250226,135700,332373860,4180,4180,4180,4180,1
20250226,135600,332369680,4180,4180,4180,4180,0
20250226,135500,332369680,4180,4175,4180,4175,5
20250226,135400,332348795,4170,4170,4170,4170,0
20250226,135300,332348795,4170,4170,4170,4170,0
20250226,135200,332348795,4170,4170,4170,4170,0
20250226,135100,332348795,4170,4170,4170,4170,0
20250226,135000,332348795,4170,4170,4170,4170,0
20250226,134900,332348795,4170,4170,4180,4170,75
20250226,134800,332035995,4170,4170,4170,4170,0
20250226,134700,332035995,4170,4170,4170,4170,0
20250226,134600,332035995,4170,4180,4180,4170,211
20250226,134500,331155480,4185,4185,4185,4185,3
20250226,134400,331142925,4170,4170,4170,4170,500
20250226,134300,329057925,4170,4170,4170,4170,0
20250226,134200,329057925,4170,4170,4170,4170,0
20250226,134100,329057925,4170,4170,4170,4170,1
20250226,134000,329053755,4170,4170,4170,4170,0
20250226,133900,329053755,4170,4170,4170,4170,0
20250226,133800,329053755,4170,4165,4170,4165,2
20250226,133700,329045420,4165,4165,4165,4165,0
20250226,133600,329045420,4165,4165,4165,4165,0
20250226,133500,329045420,4165,4165,4165,4165,0
20250226,133400,329045420,4165,4165,4165,4165,0
20250226,133300,329045420,4165,4165,4165,4165,0
20250226,133200,329045420,4165,4165,4165,4165,0
20250226,133100,329045420,4165,4165,4165,4165,2
20250226,133000,329037090,4170,4170,4170,4170,0
20250226,132900,329037090,4170,4170,4170,4170,0
20250226,132800,329037090,4170,4170,4170,4170,0
20250226,132700,329037090,4170,4170,4170,4170,0
20250226,132600,329037090,4170,4170,4170,4170,0
20250226,132500,329037090,4170,4165,4170,4165,619
20250226,132400,326457000,4165,4165,4165,4165,0
20250226,132300,326457000,4165,4165,4165,4165,0
20250226,132200,326457000,4165,4165,4165,4165,0
20250226,132100,326457000,4165,4165,4165,4165,0
20250226,132000,326457000,4165,4165,4165,4165,0
20250226,131900,326457000,4165,4165,4165,4165,0
20250226,131800,326457000,4165,4165,4165,4165,0
20250226,131700,326457000,4165,4165,4165,4165,0
20250226,131600,326457000,4165,4165,4165,4165,0
20250226,131500,326457000,4165,4165,4165,4165,0
20250226,131400,326457000,4165,4165,4165,4165,0
20250226,131300,326457000,4165,4165,4165,4165,0
20250226,131200,326457000,4165,4165,4165,4165,0
20250226,131100,326457000,4165,4165,4165,4165,1
20250226,131000,326452835,4160,4160,4160,4160,0
20250226,130900,326452835,4160,4160,4160,4160,173
20250226,130800,325733155,4160,4160,4160,4160,0
20250226,130700,325733155,4160,4155,4160,4155,63
20250226,130600,325471385,4160,4160,4160,4160,0
20250226,130500,325471385,4160,4160,4160,4160,0
20250226,130400,325471385,4160,4160,4160,4160,0
20250226,130300,325471385,4160,4150,4160,4150,105
20250226,130200,325035585,4150,4150,4150,4150,0
20250226,130100,325035585,4150,4150,4150,4150,18
20250226,130000,324960885,4150,4155,4155,4150,226
20250226,125900,324022710,4155,4155,4155,4155,0
20250226,125800,324022710,4155,4155,4155,4155,0
20250226,125700,324022710,4155,4155,4155,4155,0
20250226,125600,324022710,4155,4155,4155,4155,17
20250226,125500,323952075,4160,4160,4160,4160,133
20250226,125400,323398795,4165,4165,4165,4165,0
20250226,125300,323398795,4165,4165,4165,4165,0
20250226,125200,323398795,4165,4165,4165,4165,0
20250226,125100,323398795,4165,4165,4165,4165,0
20250226,125000,323398795,4165,4165,4165,4165,0
20250226,124900,323398795,4165,4165,4165,4165,0
20250226,124800,323398795,4165,4165,4165,4165,0
20250226,124700,323398795,4165,4165,4165,4165,0
20250226,124600,323398795,4165,4165,4165,4165,0
20250226,124500,323398795,4165,4165,4165,4165,0
20250226,124400,323398795,4165,4165,4165,4165,0
20250226,124300,323398795,4165,4165,4165,4165,0
20250226,124200,323398795,4165,4165,4165,4165,0
20250226,124100,323398795,4165,4165,4165,4165,0
20250226,124000,323398795,4165,4165,4165,4165,0
20250226,123900,323398795,4165,4165,4165,4165,0
20250226,123800,323398795,4165,4165,4165,4165,0
20250226,123700,323398795,4165,4165,4165,4165,0
20250226,123600,323398795,4165,4165,4165,4165,0
20250226,123500,323398795,4165,4165,4165,4165,0
20250226,123400,323398795,4165,4165,4165,4165,0
20250226,123300,323398795,4165,4165,4165,4165,0
20250226,123200,323398795,4165,4165,4165,4165,0
20250226,123100,323398795,4165,4165,4165,4165,0
20250226,123000,323398795,4165,4165,4165,4165,0
20250226,122900,323398795,4165,4165,4165,4165,0
20250226,122800,323398795,4165,4165,4165,4165,0
20250226,122700,323398795,4165,4165,4165,4165,0
20250226,122600,323398795,4165,4165,4165,4165,0
20250226,122500,323398795,4165,4165,4165,4165,0
20250226,122400,323398795,4165,4165,4165,4165,0
20250226,122300,323398795,4165,4165,4165,4165,0
20250226,122200,323398795,4165,4165,4165,4165,0
20250226,122100,323398795,4165,4165,4165,4165,0
20250226,122000,323398795,4165,4165,4165,4165,0
20250226,121900,323398795,4165,4165,4165,4165,0
20250226,121800,323398795,4165,4165,4165,4165,0
20250226,121700,323398795,4165,4165,4165,4165,1
20250226,121600,323394630,4160,4160,4160,4160,0
20250226,121500,323394630,4160,4160,4160,4160,0
20250226,121400,323394630,4160,4160,4160,4160,0
20250226,121300,323394630,4160,4160,4160,4160,0
20250226,121200,323394630,4160,4160,4160,4160,0
20250226,121100,323394630,4160,4160,4160,4160,0
20250226,121000,323394630,4160,4160,4160,4160,0
20250226,120900,323394630,4160,4160,4160,4160,0
20250226,120800,323394630,4160,4160,4160,4160,0
20250226,120700,323394630,4160,4160,4160,4160,0
20250226,120600,323394630,4160,4160,4160,4160,0
20250226,120500,323394630,4160,4160,4160,4160,0
20250226,120400,323394630,4160,4160,4160,4160,73
20250226,120300,323090950,4160,4160,4160,4160,0
20250226,120200,323090950,4160,4160,4160,4160,0
20250226,120100,323090950,4160,4160,4160,4160,0
20250226,120000,323090950,4160,4160,4160,4160,0
20250226,115900,323090950,4160,4160,4160,4160,0
20250226,115800,323090950,4160,4160,4160,4160,0
20250226,115700,323090950,4160,4160,4160,4160,20
20250226,115600,323007750,4160,4160,4160,4160,2
20250226,115500,322999430,4160,4160,4160,4160,10
20250226,115400,322957830,4160,4160,4160,4160,5
20250226,115300,322937030,4155,4155,4155,4155,0
20250226,115200,322937030,4155,4155,4155,4155,0
20250226,115100,322937030,4155,4155,4155,4155,0
20250226,115000,322937030,4155,4155,4155,4155,0
20250226,114900,322937030,4155,4155,4155,4155,3
20250226,114800,322924565,4155,4160,4160,4155,13
20250226,114700,322870535,4155,4155,4155,4155,0
20250226,114600,322870535,4155,4155,4155,4155,0
20250226,114500,322870535,4155,4155,4155,4155,0
20250226,114400,322870535,4155,4155,4155,4155,0
20250226,114300,322870535,4155,4155,4155,4155,0
20250226,114200,322870535,4155,4155,4155,4155,0
20250226,114100,322870535,4155,4160,4160,4155,37
20250226,114000,322716635,4165,4165,4165,4165,0
20250226,113900,322716635,4165,4165,4165,4165,0
20250226,113800,322716635,4165,4165,4165,4165,10
20250226,113700,322674985,4165,4165,4165,4165,0
20250226,113600,322674985,4165,4165,4165,4165,3
20250226,113500,322662490,4165,4165,4165,4165,0
20250226,113400,322662490,4165,4165,4165,4165,0
20250226,113300,322662490,4165,4165,4165,4165,0
20250226,113200,322662490,4165,4165,4165,4165,0
20250226,113100,322662490,4165,4165,4165,4165,3
20250226,113000,322649995,4165,4165,4165,4165,0
20250226,112900,322649995,4165,4165,4165,4165,0
20250226,112800,322649995,4165,4165,4165,4165,0
20250226,112700,322649995,4165,4165,4165,4165,0
20250226,112600,322649995,4165,4165,4165,4165,3
20250226,112500,322637500,4165,4165,4165,4165,0
20250226,112400,322637500,4165,4165,4165,4165,3
20250226,112300,322625005,4165,4165,4165,4165,0
20250226,112200,322625005,4165,4165,4165,4165,0
20250226,112100,322625005,4165,4165,4165,4165,0
20250226,112000,322625005,4165,4165,4165,4165,0
20250226,111900,322625005,4165,4165,4165,4165,3
20250226,111800,322612510,4165,4165,4165,4165,0
20250226,111700,322612510,4165,4165,4165,4165,0
20250226,111600,322612510,4165,4165,4165,4165,0
20250226,111500,322612510,4165,4165,4165,4165,1
20250226,111400,322608345,4165,4165,4165,4165,0
20250226,111300,322608345,4165,4165,4165,4165,3
20250226,111200,322595850,4165,4165,4165,4165,0
20250226,111100,322595850,4165,4165,4165,4165,0
20250226,111000,322595850,4165,4165,4165,4165,241
20250226,110900,321592085,4170,4190,4195,4170,250
20250226,110800,320549340,4160,4160,4160,4160,1230
20250226,110700,315432540,4160,4160,4160,4160,20
20250226,110600,315349340,4160,4160,4160,4160,13
20250226,110500,315295260,4160,4160,4160,4160,0
20250226,110400,315295260,4160,4160,4160,4160,0
20250226,110300,315295260,4160,4160,4160,4160,0
20250226,110200,315295260,4160,4160,4160,4160,3
20250226,110100,315282780,4160,4160,4160,4160,0
20250226,110000,315282780,4160,4160,4160,4160,0
20250226,105900,315282780,4160,4160,4160,4160,0
20250226,105800,315282780,4160,4160,4160,4160,0
20250226,105700,315282780,4160,4160,4160,4160,0
20250226,105600,315282780,4160,4160,4160,4160,8
20250226,105500,315249500,4160,4160,4160,4160,0
20250226,105400,315249500,4160,4160,4160,4160,10
20250226,105300,315207900,4160,4160,4160,4160,2
20250226,105200,315199580,4160,4160,4160,4160,0
20250226,105100,315199580,4160,4160,4160,4160,0
20250226,105000,315199580,4160,4160,4160,4160,0
20250226,104900,315199580,4160,4160,4160,4160,0
20250226,104800,315199580,4160,4160,4160,4160,0
20250226,104700,315199580,4160,4160,4160,4160,3
20250226,104600,315187100,4160,4160,4160,4160,0
20250226,104500,315187100,4160,4160,4160,4160,3
20250226,104400,315174620,4160,4165,4165,4155,78
20250226,104300,314850170,4170,4170,4170,4170,250
20250226,104200,313807670,4170,4180,4180,4170,250
20250226,104100,312765090,4180,4185,4185,4180,100
20250226,104000,312346845,4190,4190,4190,4190,1
20250226,103900,312342655,4190,4190,4190,4190,0
20250226,103800,312342655,4190,4195,4195,4190,5
20250226,103700,312321690,4185,4185,4185,4185,0
20250226,103600,312321690,4185,4185,4185,4185,0
20250226,103500,312321690,4185,4185,4185,4185,0
20250226,103400,312321690,4185,4185,4185,4185,0
20250226,103300,312321690,4185,4185,4185,4185,0
20250226,103200,312321690,4185,4185,4185,4185,0
20250226,103100,312321690,4185,4185,4185,4185,0
20250226,103000,312321690,4185,4185,4185,4185,1
20250226,102900,312317505,4200,4200,4200,4200,0
20250226,102800,312317505,4200,4200,4200,4200,2
20250226,102700,312309105,4195,4190,4195,4190,530
20250226,102600,310085905,4190,4190,4195,4190,27
20250226,102500,309972705,4200,4200,4200,4200,0
20250226,102400,309972705,4200,4200,4200,4200,200
20250226,102300,309132705,4200,4200,4200,4200,0
20250226,102200,309132705,4200,4185,4200,4180,177
20250226,102100,308390355,4185,4185,4185,4185,0
20250226,102000,308390355,4185,4185,4185,4185,0
20250226,101900,308390355,4185,4195,4195,4185,225
20250226,101800,307448695,4195,4195,4195,4195,1
20250226,101700,307444500,4195,4180,4195,4180,419
20250226,101600,305691955,4180,4180,4180,4175,141
20250226,101500,305103095,4180,4185,4185,4180,400
20250226,101400,303430845,4190,4190,4190,4190,0
20250226,101300,303430845,4190,4190,4190,4190,23
20250226,101200,303334475,4190,4190,4190,4190,71
20250226,101100,303036985,4195,4195,4195,4195,3
20250226,101000,303024400,4195,4195,4195,4195,1
20250226,100900,303020205,4185,4195,4195,4185,300
20250226,100800,301764610,4200,4200,4200,4200,3
20250226,100700,301752010,4195,4195,4195,4195,6
20250226,100600,301726840,4200,4200,4200,4200,0
20250226,100500,301726840,4200,4200,4200,4200,0
20250226,100400,301726840,4200,4200,4200,4200,0
20250226,100300,301726840,4200,4200,4200,4200,0
20250226,100200,301726840,4200,4200,4200,4200,10
20250226,100100,301684840,4200,4195,4200,4195,511
20250226,100000,299538700,4195,4195,4195,4185,112
20250226,095900,299068955,4190,4195,4265,4185,1311
20250226,095800,293559105,4200,4185,4200,4185,322
20250226,095700,292208220,4185,4155,4195,4155,1019
20250226,095600,287956010,4155,4145,4155,4145,1633
20250226,095500,281180855,4130,4130,4130,4130,0
20250226,095400,281180855,4130,4130,4130,4130,0
20250226,095300,281180855,4130,4135,4145,4130,29
20250226,095200,281060790,4145,4145,4145,4145,0
20250226,095100,281060790,4145,4145,4145,4145,2
20250226,095000,281052500,4145,4145,4145,4145,0
20250226,094900,281052500,4145,4145,4145,4145,11
20250226,094800,281006905,4145,4135,4145,4135,662
20250226,094700,278265925,4145,4115,4145,4115,2011
20250226,094600,269963315,4115,4110,4115,4110,32
20250226,094500,269831705,4110,4115,4115,4100,775
20250226,094400,266650190,4115,4115,4115,4115,14
20250226,094300,266592580,4115,4115,4115,4115,0
20250226,094200,266592580,4115,4115,4115,4115,1
20250226,094100,266588465,4125,4125,4125,4125,44
20250226,094000,266406965,4100,4100,4100,4100,43
20250226,093900,266230665,4100,4100,4100,4100,19
20250226,093800,266152765,4090,4105,4105,4090,650
20250226,093700,263493810,4100,4115,4115,4100,87
20250226,093600,263136900,4120,4105,4120,4105,715
20250226,093500,260198415,4110,4110,4110,4100,78
20250226,093400,259877925,4100,4105,4120,4100,2605
20250226,093300,249177800,4110,4055,4110,4055,5292
20250226,093200,227563550,4050,4155,4155,4000,41313
20250226,093100,59615975,4160,4165,4165,4160,311
20250226,093000,58322165,4180,4180,4180,4180,1
20250226,092900,58317985,4180,4170,4180,4135,10027
20250226,092800,16778750,4205,4195,4205,4195,407
20250226,092700,15071340,4190,4185,4190,4185,53
20250226,092600,14849525,4165,4195,4195,4150,2169
20250226,092500,5824760,4195,4220,4220,4195,717
20250226,092400,2808620,4225,4225,4225,4225,0
20250226,092300,2808620,4225,4225,4225,4225,0
20250226,092200,2808620,4225,4225,4225,4225,0
20250226,092100,2808620,4225,4225,4225,4225,237
20250226,092000,1807295,4245,4245,4245,4245,0
20250226,091900,1807295,4245,4245,4245,4245,0
20250226,091800,1807295,4245,4245,4245,4245,0
20250226,091700,1807295,4245,4245,4245,4245,0
20250226,091600,1807295,4245,4245,4245,4245,0
20250226,091500,1807295,4245,4245,4245,4245,0
20250226,091400,1807295,4245,4240,4245,4240,100
20250226,091300,1382840,4245,4245,4245,4245,0
20250226,091200,1382840,4245,4245,4245,4245,0
20250226,091100,1382840,4245,4245,4245,4245,0
20250226,091000,1382840,4245,4245,4245,4245,1
20250226,090900,1378595,4245,4245,4245,4245,0
20250226,090800,1378595,4245,4245,4245,4245,0
20250226,090700,1378595,4245,4245,4245,4245,50
20250226,090600,1166345,4245,4220,4245,4220,10
20250226,090500,1124095,4225,4225,4225,4225,60
20250226,090400,870595,4225,4225,4225,4225,0
20250226,090300,870595,4225,4215,4225,4215,10
20250226,090200,828405,4215,4205,4215,4205,178
20250226,090100,79875,4205,4205,4205,4205,0
20250226,090000,79875,4205,4195,4205,4195,19