KissMeData/048910/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,193300,230840810,9190,9190,9190,9190,1528
20250226,193200,230840810,9190,9190,9190,9190,0
20250226,193100,230840810,9190,9190,9190,9190,0
20250226,193000,230840810,9190,9190,9190,9190,0
20250226,192900,230840810,9190,9190,9190,9190,0
20250226,192800,230840810,9190,9190,9190,9190,0
20250226,192700,230840810,9190,9190,9190,9190,0
20250226,192600,230840810,9190,9190,9190,9190,0
20250226,192500,230840810,9190,9190,9190,9190,0
20250226,192400,230840810,9190,9190,9190,9190,0
20250226,192300,230840810,9190,9190,9190,9190,0
20250226,192200,230840810,9190,9190,9190,9190,0
20250226,192100,230840810,9190,9190,9190,9190,0
20250226,192000,230840810,9190,9190,9190,9190,0
20250226,191900,230840810,9190,9190,9190,9190,0
20250226,191800,230840810,9190,9190,9190,9190,0
20250226,191700,230840810,9190,9190,9190,9190,0
20250226,191600,230840810,9190,9190,9190,9190,0
20250226,191500,230840810,9190,9190,9190,9190,0
20250226,191400,230840810,9190,9190,9190,9190,0
20250226,191300,230840810,9190,9190,9190,9190,0
20250226,191200,230840810,9190,9190,9190,9190,0
20250226,191100,230840810,9190,9190,9190,9190,0
20250226,191000,230840810,9190,9190,9190,9190,0
20250226,190900,230840810,9190,9190,9190,9190,0
20250226,190800,230840810,9190,9190,9190,9190,0
20250226,190700,230840810,9190,9190,9190,9190,0
20250226,190600,230840810,9190,9190,9190,9190,0
20250226,190500,230840810,9190,9190,9190,9190,0
20250226,190400,230840810,9190,9190,9190,9190,0
20250226,190300,230840810,9190,9190,9190,9190,1528
20250226,190200,230840810,9190,9190,9190,9190,0
20250226,190100,230840810,9190,9190,9190,9190,0
20250226,190000,230840810,9190,9190,9190,9190,0
20250226,185900,230840810,9190,9190,9190,9190,0
20250226,185800,230840810,9190,9190,9190,9190,0
20250226,185700,230840810,9190,9190,9190,9190,0
20250226,185600,230840810,9190,9190,9190,9190,0
20250226,185500,230840810,9190,9190,9190,9190,0
20250226,185400,230840810,9190,9190,9190,9190,0
20250226,185300,230840810,9190,9190,9190,9190,0
20250226,185200,230840810,9190,9190,9190,9190,0
20250226,185100,230840810,9190,9190,9190,9190,0
20250226,185000,230840810,9190,9190,9190,9190,0
20250226,184900,230840810,9190,9190,9190,9190,0
20250226,184800,230840810,9190,9190,9190,9190,0
20250226,184700,230840810,9190,9190,9190,9190,0
20250226,184600,230840810,9190,9190,9190,9190,0
20250226,184500,230840810,9190,9190,9190,9190,0
20250226,184400,230840810,9190,9190,9190,9190,0
20250226,184300,230840810,9190,9190,9190,9190,0
20250226,184200,230840810,9190,9190,9190,9190,0
20250226,184100,230840810,9190,9190,9190,9190,0
20250226,184000,230840810,9190,9190,9190,9190,0
20250226,183900,230840810,9190,9190,9190,9190,0
20250226,183800,230840810,9190,9190,9190,9190,0
20250226,183700,230840810,9190,9190,9190,9190,0
20250226,183600,230840810,9190,9190,9190,9190,0
20250226,183500,230840810,9190,9190,9190,9190,0
20250226,183400,230840810,9190,9190,9190,9190,0
20250226,183300,230840810,9190,9190,9190,9190,1528
20250226,183200,230840810,9190,9190,9190,9190,0
20250226,183100,230840810,9190,9190,9190,9190,0
20250226,183000,230840810,9190,9190,9190,9190,0
20250226,182900,230840810,9190,9190,9190,9190,0
20250226,182800,230840810,9190,9190,9190,9190,0
20250226,182700,230840810,9190,9190,9190,9190,0
20250226,182600,230840810,9190,9190,9190,9190,0
20250226,182500,230840810,9190,9190,9190,9190,0
20250226,182400,230840810,9190,9190,9190,9190,0
20250226,182300,230840810,9190,9190,9190,9190,0
20250226,182200,230840810,9190,9190,9190,9190,0
20250226,182100,230840810,9190,9190,9190,9190,0
20250226,182000,230840810,9190,9190,9190,9190,0
20250226,181900,230840810,9190,9190,9190,9190,0
20250226,181800,230840810,9190,9190,9190,9190,0
20250226,181700,230840810,9190,9190,9190,9190,0
20250226,181600,230840810,9190,9190,9190,9190,0
20250226,181500,230840810,9190,9190,9190,9190,0
20250226,181400,230840810,9190,9190,9190,9190,0
20250226,181300,230840810,9190,9190,9190,9190,0
20250226,181200,230840810,9190,9190,9190,9190,0
20250226,181100,230840810,9190,9190,9190,9190,0
20250226,181000,230840810,9190,9190,9190,9190,0
20250226,180900,230840810,9190,9190,9190,9190,0
20250226,180800,230840810,9190,9190,9190,9190,0
20250226,180700,230840810,9190,9190,9190,9190,0
20250226,180600,230840810,9190,9190,9190,9190,0
20250226,180500,230840810,9190,9190,9190,9190,0
20250226,180400,230840810,9190,9190,9190,9190,0
20250226,180300,230840810,9190,9190,9190,9190,1528
20250226,180200,230840810,9190,9190,9190,9190,0
20250226,180100,230840810,9190,9190,9190,9190,0
20250226,180000,230840810,9190,9190,9190,9190,0
20250226,175900,230840810,9190,9190,9190,9190,0
20250226,175800,230840810,9190,9190,9190,9190,0
20250226,175700,230840810,9190,9190,9190,9190,0
20250226,175600,230840810,9190,9190,9190,9190,0
20250226,175500,230840810,9190,9190,9190,9190,0
20250226,175400,230840810,9190,9190,9190,9190,0
20250226,175300,230840810,9190,9190,9190,9190,0
20250226,175200,230840810,9190,9190,9190,9190,0
20250226,175100,230840810,9190,9190,9190,9190,0
20250226,175000,230840810,9190,9190,9190,9190,0
20250226,174900,230840810,9190,9190,9190,9190,0
20250226,174800,230840810,9190,9190,9190,9190,0
20250226,174700,230840810,9190,9190,9190,9190,0
20250226,174600,230840810,9190,9190,9190,9190,0
20250226,174500,230840810,9190,9190,9190,9190,0
20250226,174400,230840810,9190,9190,9190,9190,0
20250226,174300,230840810,9190,9190,9190,9190,0
20250226,174200,230840810,9190,9190,9190,9190,0
20250226,174100,230840810,9190,9190,9190,9190,0
20250226,174000,230840810,9190,9190,9190,9190,0
20250226,173900,230840810,9190,9190,9190,9190,0
20250226,173800,230840810,9190,9190,9190,9190,0
20250226,173700,230840810,9190,9190,9190,9190,0
20250226,173600,230840810,9190,9190,9190,9190,0
20250226,173500,230840810,9190,9190,9190,9190,0
20250226,173400,230840810,9190,9190,9190,9190,0
20250226,173300,230840810,9190,9190,9190,9190,1528
20250226,173200,230840810,9190,9190,9190,9190,0
20250226,173100,230840810,9190,9190,9190,9190,0
20250226,173000,230840810,9190,9190,9190,9190,0
20250226,172900,230840810,9190,9190,9190,9190,0
20250226,172800,230840810,9190,9190,9190,9190,0
20250226,172700,230840810,9190,9190,9190,9190,0
20250226,172600,230840810,9190,9190,9190,9190,0
20250226,172500,230840810,9190,9190,9190,9190,0
20250226,172400,230840810,9190,9190,9190,9190,0
20250226,172300,230840810,9190,9190,9190,9190,0
20250226,172200,230840810,9190,9190,9190,9190,0
20250226,172100,230840810,9190,9190,9190,9190,0
20250226,172000,230840810,9190,9190,9190,9190,0
20250226,171900,230840810,9190,9190,9190,9190,0
20250226,171800,230840810,9190,9190,9190,9190,0
20250226,171700,230840810,9190,9190,9190,9190,0
20250226,171600,230840810,9190,9190,9190,9190,0
20250226,171500,230840810,9190,9190,9190,9190,0
20250226,171400,230840810,9190,9190,9190,9190,0
20250226,171300,230840810,9190,9190,9190,9190,0
20250226,171200,230840810,9190,9190,9190,9190,0
20250226,171100,230840810,9190,9190,9190,9190,0
20250226,171000,230840810,9190,9190,9190,9190,0
20250226,170900,230840810,9190,9190,9190,9190,0
20250226,170800,230840810,9190,9190,9190,9190,0
20250226,170700,230840810,9190,9190,9190,9190,0
20250226,170600,230840810,9190,9190,9190,9190,0
20250226,170500,230840810,9190,9190,9190,9190,0
20250226,170400,230840810,9190,9190,9190,9190,0
20250226,170300,230840810,9190,9190,9190,9190,1528
20250226,170200,230840810,9190,9190,9190,9190,0
20250226,170100,230840810,9190,9190,9190,9190,0
20250226,170000,230840810,9190,9190,9190,9190,0
20250226,165900,230840810,9190,9190,9190,9190,0
20250226,165800,230840810,9190,9190,9190,9190,0
20250226,165700,230840810,9190,9190,9190,9190,0
20250226,165600,230840810,9190,9190,9190,9190,0
20250226,165500,230840810,9190,9190,9190,9190,0
20250226,165400,230840810,9190,9190,9190,9190,0
20250226,165300,230840810,9190,9190,9190,9190,0
20250226,165200,230840810,9190,9190,9190,9190,0
20250226,165100,230840810,9190,9190,9190,9190,0
20250226,165000,230840810,9190,9190,9190,9190,0
20250226,164900,230840810,9190,9190,9190,9190,0
20250226,164800,230840810,9190,9190,9190,9190,0
20250226,164700,230840810,9190,9190,9190,9190,0
20250226,164600,230840810,9190,9190,9190,9190,0
20250226,164500,230840810,9190,9190,9190,9190,0
20250226,164400,230840810,9190,9190,9190,9190,0
20250226,164300,230840810,9190,9190,9190,9190,0
20250226,164200,230840810,9190,9190,9190,9190,0
20250226,164100,230840810,9190,9190,9190,9190,0
20250226,164000,230840810,9190,9190,9190,9190,0
20250226,163900,230840810,9190,9190,9190,9190,0
20250226,163800,230840810,9190,9190,9190,9190,0
20250226,163700,230840810,9190,9190,9190,9190,0
20250226,163600,230840810,9190,9190,9190,9190,0
20250226,163500,230840810,9190,9190,9190,9190,0
20250226,163400,230840810,9190,9190,9190,9190,0
20250226,163300,230840810,9190,9190,9190,9190,1528
20250226,163200,230840810,9190,9190,9190,9190,0
20250226,163100,230840810,9190,9190,9190,9190,0
20250226,163000,230840810,9190,9190,9190,9190,0
20250226,162900,230840810,9190,9190,9190,9190,0
20250226,162800,230840810,9190,9190,9190,9190,0
20250226,162700,230840810,9190,9190,9190,9190,0
20250226,162600,230840810,9190,9190,9190,9190,0
20250226,162500,230840810,9190,9190,9190,9190,0
20250226,162400,230840810,9190,9190,9190,9190,0
20250226,162300,230840810,9190,9190,9190,9190,0
20250226,162200,230840810,9190,9190,9190,9190,0
20250226,162100,230840810,9190,9190,9190,9190,0
20250226,162000,230840810,9190,9190,9190,9190,0
20250226,161900,230840810,9190,9190,9190,9190,0
20250226,161800,230840810,9190,9190,9190,9190,0
20250226,161700,230840810,9190,9190,9190,9190,0
20250226,161600,230840810,9190,9190,9190,9190,0
20250226,161500,230840810,9190,9190,9190,9190,0
20250226,161400,230840810,9190,9190,9190,9190,0
20250226,161300,230840810,9190,9190,9190,9190,0
20250226,161200,230840810,9190,9190,9190,9190,0
20250226,161100,230840810,9190,9190,9190,9190,0
20250226,161000,230840810,9190,9190,9190,9190,0
20250226,160900,230840810,9190,9190,9190,9190,0
20250226,160800,230840810,9190,9190,9190,9190,0
20250226,160700,230840810,9190,9190,9190,9190,0
20250226,160600,230840810,9190,9190,9190,9190,0
20250226,160500,230840810,9190,9190,9190,9190,0
20250226,160400,230840810,9190,9190,9190,9190,0
20250226,160300,230840810,9190,9190,9190,9190,1528
20250226,160200,230840810,9190,9190,9190,9190,0
20250226,160100,230840810,9190,9190,9190,9190,0
20250226,160000,230840810,9190,9190,9190,9190,0
20250226,155900,230840810,9190,9190,9190,9190,0
20250226,155800,230840810,9190,9190,9190,9190,0
20250226,155700,230840810,9190,9190,9190,9190,0
20250226,155600,230840810,9190,9190,9190,9190,0
20250226,155500,230840810,9190,9190,9190,9190,0
20250226,155400,230840810,9190,9190,9190,9190,0
20250226,155300,230840810,9190,9190,9190,9190,0
20250226,155200,230840810,9190,9190,9190,9190,0
20250226,155100,230840810,9190,9190,9190,9190,0
20250226,155000,230840810,9190,9190,9190,9190,0
20250226,154900,230840810,9190,9190,9190,9190,0
20250226,154800,230840810,9190,9190,9190,9190,0
20250226,154700,230840810,9190,9190,9190,9190,0
20250226,154600,230840810,9190,9190,9190,9190,0
20250226,154500,230840810,9190,9190,9190,9190,0
20250226,154400,230840810,9190,9190,9190,9190,0
20250226,154300,230840810,9190,9190,9190,9190,0
20250226,154200,230840810,9190,9190,9190,9190,0
20250226,154100,230840810,9190,9190,9190,9190,0
20250226,154000,230840810,9190,9190,9190,9190,0
20250226,153900,230840810,9190,9190,9190,9190,0
20250226,153800,230840810,9190,9190,9190,9190,0
20250226,153700,230840810,9190,9190,9190,9190,0
20250226,153600,230840810,9190,9190,9190,9190,0
20250226,153500,230840810,9190,9190,9190,9190,0
20250226,153400,230840810,9190,9190,9190,9190,0
20250226,153300,230840810,9190,9190,9190,9190,1528
20250226,153200,230840810,9190,9190,9190,9190,0
20250226,153100,230840810,9190,9190,9190,9190,0
20250226,153000,230840810,9190,9190,9190,9190,1528
20250226,152900,216798490,9150,9150,9150,9150,0
20250226,152800,216798490,9150,9150,9150,9150,0
20250226,152700,216798490,9150,9150,9150,9150,0
20250226,152600,216798490,9150,9150,9150,9150,0
20250226,152500,216798490,9150,9150,9150,9150,0
20250226,152400,216798490,9150,9150,9150,9150,0
20250226,152300,216798490,9150,9150,9150,9150,0
20250226,152200,216798490,9150,9150,9150,9150,0
20250226,152100,216798490,9150,9150,9150,9150,0
20250226,152000,216798490,9150,9150,9150,9150,0
20250226,151900,216798490,9150,9120,9150,9110,515
20250226,151800,212105140,9120,9120,9120,9120,753
20250226,151700,205237780,9130,9130,9130,9130,10
20250226,151600,205146480,9130,9130,9130,9130,5
20250226,151500,205100830,9140,9130,9140,9130,2
20250226,151400,205082560,9130,9130,9130,9130,115
20250226,151300,204032610,9130,9130,9130,9130,9
20250226,151200,203950440,9130,9130,9130,9130,21
20250226,151100,203758710,9140,9140,9140,9140,14
20250226,151000,203630750,9130,9130,9130,9130,0
20250226,150900,203630750,9130,9130,9130,9130,0
20250226,150800,203630750,9130,9130,9130,9130,0
20250226,150700,203630750,9130,9130,9130,9130,0
20250226,150600,203630750,9130,9130,9130,9130,100
20250226,150500,202717750,9140,9140,9140,9140,0
20250226,150400,202717750,9140,9140,9140,9140,1
20250226,150300,202708610,9130,9130,9130,9130,2
20250226,150200,202690350,9130,9130,9130,9130,0
20250226,150100,202690350,9130,9130,9130,9130,0
20250226,150000,202690350,9130,9150,9150,9130,4
20250226,145900,202653770,9120,9120,9120,9120,0
20250226,145800,202653770,9120,9120,9120,9120,0
20250226,145700,202653770,9120,9120,9120,9120,0
20250226,145600,202653770,9120,9120,9120,9120,0
20250226,145500,202653770,9120,9120,9120,9120,14
20250226,145400,202526090,9150,9120,9150,9120,360
20250226,145300,199241740,9110,9110,9110,9110,0
20250226,145200,199241740,9110,9110,9110,9110,0
20250226,145100,199241740,9110,9110,9110,9110,15
20250226,145000,199105090,9120,9120,9120,9120,108
20250226,144900,198120130,9140,9140,9140,9140,1
20250226,144800,198110990,9140,9140,9140,9140,0
20250226,144700,198110990,9140,9140,9140,9140,0
20250226,144600,198110990,9140,9120,9140,9120,210
20250226,144500,196195650,9130,9130,9130,9130,226
20250226,144400,194132270,9130,9130,9130,9130,0
20250226,144300,194132270,9130,9130,9130,9130,0
20250226,144200,194132270,9130,9130,9130,9130,1
20250226,144100,194123140,9140,9140,9140,9140,208
20250226,144000,192222020,9140,9140,9140,9140,0
20250226,143900,192222020,9140,9140,9140,9140,0
20250226,143800,192222020,9140,9140,9140,9140,0
20250226,143700,192222020,9140,9140,9140,9140,0
20250226,143600,192222020,9140,9140,9140,9140,0
20250226,143500,192222020,9140,9150,9150,9140,317
20250226,143400,189324520,9150,9150,9150,9150,0
20250226,143300,189324520,9150,9150,9150,9150,0
20250226,143200,189324520,9150,9150,9150,9150,0
20250226,143100,189324520,9150,9150,9150,9150,0
20250226,143000,189324520,9150,9150,9150,9150,0
20250226,142900,189324520,9150,9150,9150,9150,0
20250226,142800,189324520,9150,9150,9150,9150,0
20250226,142700,189324520,9150,9150,9150,9150,0
20250226,142600,189324520,9150,9150,9150,9150,0
20250226,142500,189324520,9150,9150,9150,9150,0
20250226,142400,189324520,9150,9150,9150,9150,14
20250226,142300,189196420,9140,9140,9140,9140,0
20250226,142200,189196420,9140,9140,9140,9140,0
20250226,142100,189196420,9140,9140,9140,9140,15
20250226,142000,189059320,9140,9140,9140,9140,1
20250226,141900,189050180,9150,9150,9150,9150,0
20250226,141800,189050180,9150,9150,9150,9150,1
20250226,141700,189041030,9130,9130,9130,9130,0
20250226,141600,189041030,9130,9130,9130,9130,0
20250226,141500,189041030,9130,9130,9130,9130,1
20250226,141400,189031900,9140,9140,9140,9140,124
20250226,141300,187898540,9150,9150,9150,9150,0
20250226,141200,187898540,9150,9150,9150,9150,0
20250226,141100,187898540,9150,9150,9150,9150,0
20250226,141000,187898540,9150,9150,9150,9150,1
20250226,140900,187889390,9140,9140,9140,9140,2
20250226,140800,187871110,9160,9160,9160,9160,0
20250226,140700,187871110,9160,9160,9160,9160,0
20250226,140600,187871110,9160,9160,9160,9160,0
20250226,140500,187871110,9160,9160,9160,9160,0
20250226,140400,187871110,9160,9160,9160,9160,0
20250226,140300,187871110,9160,9160,9160,9160,0
20250226,140200,187871110,9160,9160,9160,9160,0
20250226,140100,187871110,9160,9160,9160,9160,0
20250226,140000,187871110,9160,9160,9160,9160,0
20250226,135900,187871110,9160,9160,9160,9160,5
20250226,135800,187825310,9160,9160,9160,9160,0
20250226,135700,187825310,9160,9160,9160,9160,1
20250226,135600,187816150,9140,9140,9140,9140,0
20250226,135500,187816150,9140,9140,9140,9140,0
20250226,135400,187816150,9140,9140,9140,9140,100
20250226,135300,186902150,9140,9140,9140,9140,0
20250226,135200,186902150,9140,9140,9140,9140,0
20250226,135100,186902150,9140,9140,9140,9140,77
20250226,135000,186198370,9170,9170,9170,9170,0
20250226,134900,186198370,9170,9170,9170,9170,0
20250226,134800,186198370,9170,9170,9170,9170,0
20250226,134700,186198370,9170,9170,9170,9170,0
20250226,134600,186198370,9170,9170,9170,9170,1
20250226,134500,186189200,9140,9140,9140,9140,0
20250226,134400,186189200,9140,9140,9140,9140,0
20250226,134300,186189200,9140,9140,9140,9140,0
20250226,134200,186189200,9140,9140,9140,9140,7
20250226,134100,186125220,9170,9170,9170,9170,0
20250226,134000,186125220,9170,9160,9170,9160,33
20250226,133900,185822860,9160,9160,9160,9160,0
20250226,133800,185822860,9160,9160,9160,9160,1
20250226,133700,185813700,9160,9160,9160,9160,0
20250226,133600,185813700,9160,9160,9160,9160,0
20250226,133500,185813700,9160,9160,9160,9160,50
20250226,133400,185355700,9170,9170,9170,9170,0
20250226,133300,185355700,9170,9170,9170,9170,16
20250226,133200,185208980,9170,9170,9170,9170,0
20250226,133100,185208980,9170,9170,9170,9170,0
20250226,133000,185208980,9170,9170,9170,9170,0
20250226,132900,185208980,9170,9170,9170,9170,0
20250226,132800,185208980,9170,9170,9170,9170,0
20250226,132700,185208980,9170,9170,9170,9170,0
20250226,132600,185208980,9170,9170,9170,9170,1
20250226,132500,185199810,9180,9180,9180,9180,0
20250226,132400,185199810,9180,9180,9180,9180,0
20250226,132300,185199810,9180,9180,9180,9180,0
20250226,132200,185199810,9180,9180,9180,9180,0
20250226,132100,185199810,9180,9180,9180,9180,0
20250226,132000,185199810,9180,9180,9180,9180,0
20250226,131900,185199810,9180,9180,9180,9180,0
20250226,131800,185199810,9180,9180,9180,9180,5
20250226,131700,185153910,9180,9180,9180,9180,23
20250226,131600,184942770,9190,9190,9190,9190,0
20250226,131500,184942770,9190,9190,9190,9190,0
20250226,131400,184942770,9190,9190,9190,9190,0
20250226,131300,184942770,9190,9190,9190,9190,0
20250226,131200,184942770,9190,9160,9190,9160,10
20250226,131100,184850930,9130,9130,9130,9130,0
20250226,131000,184850930,9130,9150,9160,9130,359
20250226,130900,181563000,9120,9120,9120,9120,0
20250226,130800,181563000,9120,9120,9120,9120,0
20250226,130700,181563000,9120,9120,9120,9120,0
20250226,130600,181563000,9120,9160,9160,9120,10
20250226,130500,181471600,9120,9130,9130,9120,2
20250226,130400,181453350,9120,9120,9120,9120,5
20250226,130300,181407750,9120,9120,9120,9120,16
20250226,130200,181261830,9120,9120,9120,9120,1
20250226,130100,181252710,9120,9120,9120,9120,1
20250226,130000,181243590,9110,9120,9120,9110,20
20250226,125900,181061260,9130,9130,9130,9130,1
20250226,125800,181052130,9130,9130,9160,9130,18
20250226,125700,180887730,9130,9130,9140,9130,7
20250226,125600,180823790,9120,9120,9120,9120,0
20250226,125500,180823790,9120,9120,9120,9120,1
20250226,125400,180814670,9120,9120,9120,9120,0
20250226,125300,180814670,9120,9120,9120,9110,101
20250226,125200,179893840,9120,9160,9160,9100,1183
20250226,125100,169104570,9170,9170,9170,9170,0
20250226,125000,169104570,9170,9170,9170,9170,18
20250226,124900,168939510,9180,9180,9180,9180,0
20250226,124800,168939510,9180,9180,9180,9180,0
20250226,124700,168939510,9180,9180,9180,9180,20
20250226,124600,168755910,9190,9190,9190,9190,0
20250226,124500,168755910,9190,9190,9190,9190,0
20250226,124400,168755910,9190,9190,9190,9190,0
20250226,124300,168755910,9190,9170,9190,9170,1176
20250226,124200,157955010,9160,9160,9160,9160,0
20250226,124100,157955010,9160,9140,9160,9140,670
20250226,124000,151821180,9140,9140,9140,9140,0
20250226,123900,151821180,9140,9140,9140,9140,0
20250226,123800,151821180,9140,9140,9140,9140,0
20250226,123700,151821180,9140,9140,9140,9140,0
20250226,123600,151821180,9140,9140,9140,9140,0
20250226,123500,151821180,9140,9140,9140,9140,0
20250226,123400,151821180,9140,9140,9140,9140,1
20250226,123300,151812040,9140,9140,9140,9140,0
20250226,123200,151812040,9140,9140,9140,9140,2
20250226,123100,151793760,9100,9100,9100,9100,0
20250226,123000,151793760,9100,9100,9100,9100,0
20250226,122900,151793760,9100,9130,9160,9100,338
20250226,122800,148705900,9120,9120,9120,9120,0
20250226,122700,148705900,9120,9120,9120,9120,0
20250226,122600,148705900,9120,9120,9120,9120,3
20250226,122500,148678540,9130,9130,9130,9130,0
20250226,122400,148678540,9130,9130,9130,9130,0
20250226,122300,148678540,9130,9130,9130,9130,10
20250226,122200,148587240,9130,9130,9130,9130,0
20250226,122100,148587240,9130,9130,9130,9130,1
20250226,122000,148578110,9130,9110,9130,9110,2039
20250226,121900,129999510,9120,9120,9120,9120,11
20250226,121800,129899190,9120,9120,9120,9120,383
20250226,121700,126406230,9120,9120,9120,9120,1
20250226,121600,126397110,9120,9120,9120,9120,0
20250226,121500,126397110,9120,9120,9120,9120,1
20250226,121400,126387990,9120,9120,9120,9120,174
20250226,121300,124801110,9120,9130,9130,9120,632
20250226,121200,119035370,9130,9130,9130,9130,0
20250226,121100,119035370,9130,9130,9130,9130,1
20250226,121000,119026240,9130,9130,9130,9130,0
20250226,120900,119026240,9130,9130,9130,9130,0
20250226,120800,119026240,9130,9130,9130,9130,0
20250226,120700,119026240,9130,9130,9130,9130,1
20250226,120600,119017110,9130,9130,9130,9130,0
20250226,120500,119017110,9130,9130,9130,9130,0
20250226,120400,119017110,9130,9130,9130,9130,0
20250226,120300,119017110,9130,9130,9130,9130,30
20250226,120200,118743210,9160,9160,9160,9160,0
20250226,120100,118743210,9160,9160,9160,9160,0
20250226,120000,118743210,9160,9160,9160,9160,0
20250226,115900,118743210,9160,9160,9160,9160,0
20250226,115800,118743210,9160,9160,9160,9160,0
20250226,115700,118743210,9160,9160,9160,9160,0
20250226,115600,118743210,9160,9160,9160,9160,0
20250226,115500,118743210,9160,9160,9160,9160,0
20250226,115400,118743210,9160,9160,9160,9160,0
20250226,115300,118743210,9160,9160,9160,9160,0
20250226,115200,118743210,9160,9150,9160,9150,22
20250226,115100,118541850,9140,9140,9140,9140,0
20250226,115000,118541850,9140,9140,9140,9140,0
20250226,114900,118541850,9140,9140,9140,9140,0
20250226,114800,118541850,9140,9150,9150,9140,3
20250226,114700,118514420,9160,9160,9160,9160,0
20250226,114600,118514420,9160,9160,9160,9160,2
20250226,114500,118496100,9160,9160,9160,9160,0
20250226,114400,118496100,9160,9160,9160,9160,9
20250226,114300,118413660,9160,9170,9170,9160,4
20250226,114200,118377010,9200,9200,9200,9200,0
20250226,114100,118377010,9200,9120,9200,9120,668
20250226,114000,112280090,9160,9130,9160,9120,557
20250226,113900,107198200,9120,9160,9160,9120,12
20250226,113800,107088670,9180,9120,9180,9120,343
20250226,113700,103960010,9130,9120,9130,9120,3
20250226,113600,103932630,9120,9120,9120,9120,0
20250226,113500,103932630,9120,9120,9120,9120,95
20250226,113400,103066230,9130,9130,9130,9130,208
20250226,113300,101167190,9140,9140,9140,9140,6
20250226,113200,101112350,9140,9140,9140,9140,1
20250226,113100,101103210,9140,9140,9140,9140,0
20250226,113000,101103210,9140,9140,9140,9140,0
20250226,112900,101103210,9140,9140,9140,9140,0
20250226,112800,101103210,9140,9140,9140,9140,13
20250226,112700,100984390,9130,9130,9130,9130,0
20250226,112600,100984390,9130,9130,9130,9130,0
20250226,112500,100984390,9130,9130,9130,9130,0
20250226,112400,100984390,9130,9140,9140,9130,226
20250226,112300,98918910,9140,9140,9140,9140,11
20250226,112200,98818370,9130,9130,9130,9130,1
20250226,112100,98809240,9130,9130,9130,9130,0
20250226,112000,98809240,9130,9130,9130,9130,0
20250226,111900,98809240,9130,9130,9130,9130,1
20250226,111800,98800110,9130,9130,9130,9130,0
20250226,111700,98800110,9130,9130,9130,9130,0
20250226,111600,98800110,9130,9130,9130,9130,43
20250226,111500,98407520,9120,9120,9120,9120,0
20250226,111400,98407520,9120,9120,9120,9120,1
20250226,111300,98398400,9120,9120,9120,9120,0
20250226,111200,98398400,9120,9120,9120,9120,1
20250226,111100,98389280,9120,9120,9120,9120,0
20250226,111000,98389280,9120,9120,9120,9120,0
20250226,110900,98389280,9120,9120,9120,9120,1
20250226,110800,98380160,9120,9120,9120,9120,0
20250226,110700,98380160,9120,9120,9120,9120,2
20250226,110600,98361920,9120,9120,9120,9120,0
20250226,110500,98361920,9120,9120,9120,9120,1
20250226,110400,98352800,9120,9120,9120,9120,0
20250226,110300,98352800,9120,9120,9120,9120,1
20250226,110200,98343680,9120,9120,9120,9120,0
20250226,110100,98343680,9120,9120,9120,9120,0
20250226,110000,98343680,9120,9120,9120,9120,0
20250226,105900,98343680,9120,9120,9120,9120,11
20250226,105800,98243360,9130,9140,9140,9130,22
20250226,105700,98042350,9140,9120,9140,9120,45
20250226,105600,97631470,9130,9130,9130,9130,13
20250226,105500,97512780,9150,9110,9190,9110,69
20250226,105400,96881040,9110,9110,9110,9110,1
20250226,105300,96871930,9110,9110,9110,9110,0
20250226,105200,96871930,9110,9110,9110,9110,0
20250226,105100,96871930,9110,9110,9110,9110,1
20250226,105000,96862820,9110,9110,9110,9110,41
20250226,104900,96489310,9120,9120,9120,9120,10
20250226,104800,96398110,9130,9130,9130,9130,0
20250226,104700,96398110,9130,9130,9130,9130,0
20250226,104600,96398110,9130,9130,9130,9130,10
20250226,104500,96306810,9130,9130,9130,9130,2
20250226,104400,96288550,9120,9120,9120,9120,0
20250226,104300,96288550,9120,9120,9130,9120,132
20250226,104200,95084600,9120,9130,9130,9120,197
20250226,104100,93286090,9170,9170,9170,9170,0
20250226,104000,93286090,9170,9140,9170,9140,4
20250226,103900,93249470,9130,9140,9140,9130,23
20250226,103800,93039270,9140,9140,9140,9140,2
20250226,103700,93020990,9140,9140,9140,9140,0
20250226,103600,93020990,9140,9140,9140,9140,7
20250226,103500,92957010,9190,9190,9190,9190,0
20250226,103400,92957010,9190,9140,9190,9140,32
20250226,103300,92663310,9130,9130,9130,9130,1
20250226,103200,92654180,9130,9130,9130,9130,0
20250226,103100,92654180,9130,9130,9130,9130,0
20250226,103000,92654180,9130,9130,9130,9130,0
20250226,102900,92654180,9130,9130,9130,9130,0
20250226,102800,92654180,9130,9130,9130,9130,1
20250226,102700,92645050,9130,9130,9130,9130,1
20250226,102600,92635920,9120,9120,9120,9120,0
20250226,102500,92635920,9120,9110,9120,9110,4
20250226,102400,92599460,9100,9100,9100,9100,1
20250226,102300,92590360,9100,9130,9130,9100,745
20250226,102200,85802860,9130,9130,9130,9130,0
20250226,102100,85802860,9130,9140,9140,9130,100
20250226,102000,84889130,9150,9150,9150,9150,322
20250226,101900,81942830,9180,9180,9180,9180,1
20250226,101800,81933650,9160,9170,9170,9160,453
20250226,101700,77779800,9190,9190,9190,9190,0
20250226,101600,77779800,9190,9190,9190,9190,0
20250226,101500,77779800,9190,9170,9190,9170,16
20250226,101400,77632850,9160,9160,9160,9160,1
20250226,101300,77623690,9160,9160,9160,9160,2
20250226,101200,77605370,9160,9160,9160,9160,2
20250226,101100,77587050,9150,9150,9150,9150,10
20250226,101000,77495550,9150,9150,9200,9150,17
20250226,100900,77339560,9150,9150,9150,9150,1
20250226,100800,77330410,9150,9150,9150,9150,0
20250226,100700,77330410,9150,9150,9150,9150,0
20250226,100600,77330410,9150,9150,9150,9150,1
20250226,100500,77321260,9150,9170,9200,9150,188
20250226,100400,75595600,9150,9150,9150,9150,0
20250226,100300,75595600,9150,9150,9150,9150,1
20250226,100200,75586450,9160,9160,9160,9160,0
20250226,100100,75586450,9160,9160,9160,9160,24
20250226,100000,75366610,9160,9160,9160,9160,1
20250226,095900,75357450,9160,9160,9160,9160,1
20250226,095800,75348290,9160,9160,9160,9160,0
20250226,095700,75348290,9160,9160,9160,9160,21
20250226,095600,75155930,9160,9160,9160,9160,0
20250226,095500,75155930,9160,9160,9160,9140,29
20250226,095400,74890560,9160,9140,9190,9140,317
20250226,095300,71978370,9170,9140,9170,9140,300
20250226,095200,69229420,9160,9120,9160,9120,55
20250226,095100,68727700,9160,9120,9160,9120,39
20250226,095000,68370900,9120,9120,9120,9120,60
20250226,094900,67823700,9120,9120,9120,9120,0
20250226,094800,67823700,9120,9130,9130,9110,13
20250226,094700,67705040,9170,9130,9170,9120,1066
20250226,094600,57945030,9130,9130,9130,9130,4
20250226,094500,57908510,9130,9120,9130,9090,24
20250226,094400,57689690,9110,9110,9110,9110,1
20250226,094300,57680580,9080,9090,9090,9080,27
20250226,094200,57435200,9100,9100,9100,9100,0
20250226,094100,57435200,9100,9080,9100,9080,3
20250226,094000,57407930,9080,9100,9100,9080,107
20250226,093900,56436130,9130,9130,9130,9130,0
20250226,093800,56436130,9130,9100,9140,9100,25
20250226,093700,56207810,9130,9100,9130,9100,2
20250226,093600,56189580,9140,9100,9140,9100,2
20250226,093500,56171340,9090,9110,9110,9090,216
20250226,093400,54206840,9120,9110,9120,9110,2
20250226,093300,54188610,9100,9100,9100,9100,198
20250226,093200,52386810,9090,9080,9090,9080,2
20250226,093100,52368640,9090,9090,9090,9090,1
20250226,093000,52359550,9100,9080,9170,9080,65
20250226,092900,51767510,9070,9080,9080,9070,3
20250226,092800,51740280,9090,9130,9140,9080,34
20250226,092700,51430080,9110,9070,9150,9060,1847
20250226,092600,34672160,9080,9100,9100,9080,867
20250226,092500,26797710,9110,9140,9140,9110,252
20250226,092400,24501530,9150,9150,9150,9150,0
20250226,092300,24501530,9150,9150,9150,9150,4
20250226,092200,24464930,9140,9150,9210,9110,36
20250226,092100,24135390,9140,9120,9220,9120,20
20250226,092000,23952160,9110,9140,9140,9110,175
20250226,091900,22356650,9150,9160,9220,9150,409
20250226,091800,18587050,9220,9210,9220,9160,4
20250226,091700,18550250,9150,9150,9150,9150,91
20250226,091600,17717600,9160,9150,9180,9150,34
20250226,091500,17405870,9160,9180,9220,9130,241
20250226,091400,15185050,9220,9220,9220,9220,2
20250226,091300,15166610,9220,9220,9220,9220,13
20250226,091200,15046750,9220,9210,9230,9210,12
20250226,091100,14936180,9210,9090,9210,9090,745
20250226,091000,8162150,9100,9100,9100,9100,39
20250226,090900,7807250,9090,9110,9110,9090,123
20250226,090800,6687980,9140,9130,9140,9120,131
20250226,090700,5491970,9210,9210,9210,9210,1
20250226,090600,5482760,9130,9130,9130,9130,0
20250226,090500,5482760,9130,9130,9130,9130,98
20250226,090400,4588020,9170,9170,9170,9170,10
20250226,090300,4496320,9230,9140,9240,9120,264
20250226,090200,2079050,9140,9140,9140,9140,1
20250226,090100,2069910,9130,9140,9140,9130,39
20250226,090000,1713770,9140,9170,9170,9140,187