KissMeData/052330/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,193600,345368130,8460,8460,8460,8460,197
20250226,193500,345368130,8460,8460,8460,8460,0
20250226,193400,345368130,8460,8460,8460,8460,0
20250226,193300,345368130,8460,8460,8460,8460,0
20250226,193200,345368130,8460,8460,8460,8460,0
20250226,193100,345368130,8460,8460,8460,8460,0
20250226,193000,345368130,8460,8460,8460,8460,0
20250226,192900,345368130,8460,8460,8460,8460,0
20250226,192800,345368130,8460,8460,8460,8460,0
20250226,192700,345368130,8460,8460,8460,8460,0
20250226,192600,345368130,8460,8460,8460,8460,0
20250226,192500,345368130,8460,8460,8460,8460,0
20250226,192400,345368130,8460,8460,8460,8460,0
20250226,192300,345368130,8460,8460,8460,8460,0
20250226,192200,345368130,8460,8460,8460,8460,0
20250226,192100,345368130,8460,8460,8460,8460,0
20250226,192000,345368130,8460,8460,8460,8460,0
20250226,191900,345368130,8460,8460,8460,8460,0
20250226,191800,345368130,8460,8460,8460,8460,0
20250226,191700,345368130,8460,8460,8460,8460,0
20250226,191600,345368130,8460,8460,8460,8460,0
20250226,191500,345368130,8460,8460,8460,8460,0
20250226,191400,345368130,8460,8460,8460,8460,0
20250226,191300,345368130,8460,8460,8460,8460,0
20250226,191200,345368130,8460,8460,8460,8460,0
20250226,191100,345368130,8460,8460,8460,8460,0
20250226,191000,345368130,8460,8460,8460,8460,0
20250226,190900,345368130,8460,8460,8460,8460,0
20250226,190800,345368130,8460,8460,8460,8460,0
20250226,190700,345368130,8460,8460,8460,8460,0
20250226,190600,345368130,8460,8460,8460,8460,197
20250226,190500,345368130,8460,8460,8460,8460,0
20250226,190400,345368130,8460,8460,8460,8460,0
20250226,190300,345368130,8460,8460,8460,8460,0
20250226,190200,345368130,8460,8460,8460,8460,0
20250226,190100,345368130,8460,8460,8460,8460,0
20250226,190000,345368130,8460,8460,8460,8460,0
20250226,185900,345368130,8460,8460,8460,8460,0
20250226,185800,345368130,8460,8460,8460,8460,0
20250226,185700,345368130,8460,8460,8460,8460,0
20250226,185600,345368130,8460,8460,8460,8460,0
20250226,185500,345368130,8460,8460,8460,8460,0
20250226,185400,345368130,8460,8460,8460,8460,0
20250226,185300,345368130,8460,8460,8460,8460,0
20250226,185200,345368130,8460,8460,8460,8460,0
20250226,185100,345368130,8460,8460,8460,8460,0
20250226,185000,345368130,8460,8460,8460,8460,0
20250226,184900,345368130,8460,8460,8460,8460,0
20250226,184800,345368130,8460,8460,8460,8460,0
20250226,184700,345368130,8460,8460,8460,8460,0
20250226,184600,345368130,8460,8460,8460,8460,0
20250226,184500,345368130,8460,8460,8460,8460,0
20250226,184400,345368130,8460,8460,8460,8460,0
20250226,184300,345368130,8460,8460,8460,8460,0
20250226,184200,345368130,8460,8460,8460,8460,0
20250226,184100,345368130,8460,8460,8460,8460,0
20250226,184000,345368130,8460,8460,8460,8460,0
20250226,183900,345368130,8460,8460,8460,8460,0
20250226,183800,345368130,8460,8460,8460,8460,0
20250226,183700,345368130,8460,8460,8460,8460,0
20250226,183600,345368130,8460,8460,8460,8460,197
20250226,183500,345368130,8460,8460,8460,8460,0
20250226,183400,345368130,8460,8460,8460,8460,0
20250226,183300,345368130,8460,8460,8460,8460,0
20250226,183200,345368130,8460,8460,8460,8460,0
20250226,183100,345368130,8460,8460,8460,8460,0
20250226,183000,345368130,8460,8460,8460,8460,0
20250226,182900,345368130,8460,8460,8460,8460,0
20250226,182800,345368130,8460,8460,8460,8460,0
20250226,182700,345368130,8460,8460,8460,8460,0
20250226,182600,345368130,8460,8460,8460,8460,0
20250226,182500,345368130,8460,8460,8460,8460,0
20250226,182400,345368130,8460,8460,8460,8460,0
20250226,182300,345368130,8460,8460,8460,8460,0
20250226,182200,345368130,8460,8460,8460,8460,0
20250226,182100,345368130,8460,8460,8460,8460,0
20250226,182000,345368130,8460,8460,8460,8460,0
20250226,181900,345368130,8460,8460,8460,8460,0
20250226,181800,345368130,8460,8460,8460,8460,0
20250226,181700,345368130,8460,8460,8460,8460,0
20250226,181600,345368130,8460,8460,8460,8460,0
20250226,181500,345368130,8460,8460,8460,8460,0
20250226,181400,345368130,8460,8460,8460,8460,0
20250226,181300,345368130,8460,8460,8460,8460,0
20250226,181200,345368130,8460,8460,8460,8460,0
20250226,181100,345368130,8460,8460,8460,8460,0
20250226,181000,345368130,8460,8460,8460,8460,0
20250226,180900,345368130,8460,8460,8460,8460,0
20250226,180800,345368130,8460,8460,8460,8460,0
20250226,180700,345368130,8460,8460,8460,8460,0
20250226,180600,345368130,8460,8460,8460,8460,197
20250226,180500,345368130,8460,8460,8460,8460,0
20250226,180400,345368130,8460,8460,8460,8460,0
20250226,180300,345368130,8460,8460,8460,8460,0
20250226,180200,345368130,8460,8460,8460,8460,0
20250226,180100,345368130,8460,8460,8460,8460,0
20250226,180000,345368130,8460,8460,8460,8460,0
20250226,175900,345368130,8460,8460,8460,8460,0
20250226,175800,345368130,8460,8460,8460,8460,0
20250226,175700,345368130,8460,8460,8460,8460,0
20250226,175600,345368130,8460,8460,8460,8460,0
20250226,175500,345368130,8460,8460,8460,8460,0
20250226,175400,345368130,8460,8460,8460,8460,0
20250226,175300,345368130,8460,8460,8460,8460,0
20250226,175200,345368130,8460,8460,8460,8460,0
20250226,175100,345368130,8460,8460,8460,8460,0
20250226,175000,345368130,8460,8460,8460,8460,0
20250226,174900,345368130,8460,8460,8460,8460,0
20250226,174800,345368130,8460,8460,8460,8460,0
20250226,174700,345368130,8460,8460,8460,8460,0
20250226,174600,345368130,8460,8460,8460,8460,0
20250226,174500,345368130,8460,8460,8460,8460,0
20250226,174400,345368130,8460,8460,8460,8460,0
20250226,174300,345368130,8460,8460,8460,8460,0
20250226,174200,345368130,8460,8460,8460,8460,0
20250226,174100,345368130,8460,8460,8460,8460,0
20250226,174000,345368130,8460,8460,8460,8460,0
20250226,173900,345368130,8460,8460,8460,8460,0
20250226,173800,345368130,8460,8460,8460,8460,0
20250226,173700,345368130,8460,8460,8460,8460,0
20250226,173600,345368130,8460,8460,8460,8460,197
20250226,173500,345368130,8460,8460,8460,8460,0
20250226,173400,345368130,8460,8460,8460,8460,0
20250226,173300,345368130,8460,8460,8460,8460,0
20250226,173200,345368130,8460,8460,8460,8460,0
20250226,173100,345368130,8460,8460,8460,8460,0
20250226,173000,345368130,8460,8460,8460,8460,0
20250226,172900,345368130,8460,8460,8460,8460,0
20250226,172800,345368130,8460,8460,8460,8460,0
20250226,172700,345368130,8460,8460,8460,8460,0
20250226,172600,345368130,8460,8460,8460,8460,0
20250226,172500,345368130,8460,8460,8460,8460,0
20250226,172400,345368130,8460,8460,8460,8460,0
20250226,172300,345368130,8460,8460,8460,8460,0
20250226,172200,345368130,8460,8460,8460,8460,0
20250226,172100,345368130,8460,8460,8460,8460,0
20250226,172000,345368130,8460,8460,8460,8460,0
20250226,171900,345368130,8460,8460,8460,8460,0
20250226,171800,345368130,8460,8460,8460,8460,0
20250226,171700,345368130,8460,8460,8460,8460,0
20250226,171600,345368130,8460,8460,8460,8460,0
20250226,171500,345368130,8460,8460,8460,8460,0
20250226,171400,345368130,8460,8460,8460,8460,0
20250226,171300,345368130,8460,8460,8460,8460,0
20250226,171200,345368130,8460,8460,8460,8460,0
20250226,171100,345368130,8460,8460,8460,8460,0
20250226,171000,345368130,8460,8460,8460,8460,0
20250226,170900,345368130,8460,8460,8460,8460,0
20250226,170800,345368130,8460,8460,8460,8460,0
20250226,170700,345368130,8460,8460,8460,8460,0
20250226,170600,345368130,8460,8460,8460,8460,197
20250226,170500,345368130,8460,8460,8460,8460,0
20250226,170400,345368130,8460,8460,8460,8460,0
20250226,170300,345368130,8460,8460,8460,8460,0
20250226,170200,345368130,8460,8460,8460,8460,0
20250226,170100,345368130,8460,8460,8460,8460,0
20250226,170000,345368130,8460,8460,8460,8460,0
20250226,165900,345368130,8460,8460,8460,8460,0
20250226,165800,345368130,8460,8460,8460,8460,0
20250226,165700,345368130,8460,8460,8460,8460,0
20250226,165600,345368130,8460,8460,8460,8460,0
20250226,165500,345368130,8460,8460,8460,8460,0
20250226,165400,345368130,8460,8460,8460,8460,0
20250226,165300,345368130,8460,8460,8460,8460,0
20250226,165200,345368130,8460,8460,8460,8460,0
20250226,165100,345368130,8460,8460,8460,8460,0
20250226,165000,345368130,8460,8460,8460,8460,0
20250226,164900,345368130,8460,8460,8460,8460,0
20250226,164800,345368130,8460,8460,8460,8460,0
20250226,164700,345368130,8460,8460,8460,8460,0
20250226,164600,345368130,8460,8460,8460,8460,0
20250226,164500,345368130,8460,8460,8460,8460,0
20250226,164400,345368130,8460,8460,8460,8460,0
20250226,164300,345368130,8460,8460,8460,8460,0
20250226,164200,345368130,8460,8460,8460,8460,0
20250226,164100,345368130,8460,8460,8460,8460,0
20250226,164000,345368130,8460,8460,8460,8460,0
20250226,163900,345368130,8460,8460,8460,8460,0
20250226,163800,345368130,8460,8460,8460,8460,0
20250226,163700,345368130,8460,8460,8460,8460,0
20250226,163600,345368130,8460,8460,8460,8460,197
20250226,163500,345368130,8460,8460,8460,8460,0
20250226,163400,345368130,8460,8460,8460,8460,0
20250226,163300,345368130,8460,8460,8460,8460,0
20250226,163200,345368130,8460,8460,8460,8460,0
20250226,163100,345368130,8460,8460,8460,8460,0
20250226,163000,345368130,8460,8460,8460,8460,0
20250226,162900,345368130,8460,8460,8460,8460,0
20250226,162800,345368130,8460,8460,8460,8460,0
20250226,162700,345368130,8460,8460,8460,8460,0
20250226,162600,345368130,8460,8460,8460,8460,0
20250226,162500,345368130,8460,8460,8460,8460,0
20250226,162400,345368130,8460,8460,8460,8460,0
20250226,162300,345368130,8460,8460,8460,8460,0
20250226,162200,345368130,8460,8460,8460,8460,0
20250226,162100,345368130,8460,8460,8460,8460,0
20250226,162000,345368130,8460,8460,8460,8460,0
20250226,161900,345368130,8460,8460,8460,8460,0
20250226,161800,345368130,8460,8460,8460,8460,0
20250226,161700,345368130,8460,8460,8460,8460,0
20250226,161600,345368130,8460,8460,8460,8460,0
20250226,161500,345368130,8460,8460,8460,8460,0
20250226,161400,345368130,8460,8460,8460,8460,0
20250226,161300,345368130,8460,8460,8460,8460,0
20250226,161200,345368130,8460,8460,8460,8460,0
20250226,161100,345368130,8460,8460,8460,8460,0
20250226,161000,345368130,8460,8460,8460,8460,0
20250226,160900,345368130,8460,8460,8460,8460,0
20250226,160800,345368130,8460,8460,8460,8460,0
20250226,160700,345368130,8460,8460,8460,8460,0
20250226,160600,345368130,8460,8460,8460,8460,197
20250226,160500,345368130,8460,8460,8460,8460,0
20250226,160400,345368130,8460,8460,8460,8460,0
20250226,160300,345368130,8460,8460,8460,8460,0
20250226,160200,345368130,8460,8460,8460,8460,0
20250226,160100,345368130,8460,8460,8460,8460,0
20250226,160000,345368130,8460,8460,8460,8460,0
20250226,155900,345368130,8460,8460,8460,8460,0
20250226,155800,345368130,8460,8460,8460,8460,0
20250226,155700,345368130,8460,8460,8460,8460,0
20250226,155600,345368130,8460,8460,8460,8460,0
20250226,155500,345368130,8460,8460,8460,8460,0
20250226,155400,345368130,8460,8460,8460,8460,0
20250226,155300,345368130,8460,8460,8460,8460,0
20250226,155200,345368130,8460,8460,8460,8460,0
20250226,155100,345368130,8460,8460,8460,8460,0
20250226,155000,345368130,8460,8460,8460,8460,0
20250226,154900,345368130,8460,8460,8460,8460,0
20250226,154800,345368130,8460,8460,8460,8460,0
20250226,154700,345368130,8460,8460,8460,8460,0
20250226,154600,345368130,8460,8460,8460,8460,0
20250226,154500,345368130,8460,8460,8460,8460,0
20250226,154400,345368130,8460,8460,8460,8460,0
20250226,154300,345368130,8460,8460,8460,8460,0
20250226,154200,345368130,8460,8460,8460,8460,0
20250226,154100,345368130,8460,8460,8460,8460,0
20250226,154000,345368130,8460,8460,8460,8460,0
20250226,153900,345368130,8460,8460,8460,8460,0
20250226,153800,345368130,8460,8460,8460,8460,0
20250226,153700,345368130,8460,8460,8460,8460,0
20250226,153600,345368130,8460,8460,8460,8460,197
20250226,153500,345368130,8460,8460,8460,8460,0
20250226,153400,345368130,8460,8460,8460,8460,0
20250226,153300,345368130,8460,8460,8460,8460,0
20250226,153200,345368130,8460,8460,8460,8460,0
20250226,153100,345368130,8460,8460,8460,8460,0
20250226,153000,345368130,8460,8460,8460,8460,197
20250226,152900,343701510,8420,8420,8420,8420,0
20250226,152800,343701510,8420,8420,8420,8420,0
20250226,152700,343701510,8420,8420,8420,8420,0
20250226,152600,343701510,8420,8420,8420,8420,0
20250226,152500,343701510,8420,8420,8420,8420,0
20250226,152400,343701510,8420,8420,8420,8420,0
20250226,152300,343701510,8420,8420,8420,8420,0
20250226,152200,343701510,8420,8420,8420,8420,0
20250226,152100,343701510,8420,8420,8420,8420,0
20250226,152000,343701510,8420,8420,8420,8420,0
20250226,151900,343701510,8420,8420,8420,8420,0
20250226,151800,343701510,8420,8420,8420,8420,35
20250226,151700,343406810,8420,8420,8420,8420,0
20250226,151600,343406810,8420,8420,8420,8420,0
20250226,151500,343406810,8420,8430,8430,8420,240
20250226,151400,341384040,8440,8440,8440,8440,0
20250226,151300,341384040,8440,8440,8440,8440,0
20250226,151200,341384040,8440,8440,8440,8440,0
20250226,151100,341384040,8440,8440,8440,8440,0
20250226,151000,341384040,8440,8440,8440,8440,0
20250226,150900,341384040,8440,8440,8440,8440,0
20250226,150800,341384040,8440,8440,8440,8440,0
20250226,150700,341384040,8440,8440,8440,8440,502
20250226,150600,337147160,8440,8440,8440,8440,0
20250226,150500,337147160,8440,8440,8440,8440,0
20250226,150400,337147160,8440,8440,8440,8440,0
20250226,150300,337147160,8440,8440,8440,8440,27
20250226,150200,336919280,8440,8440,8440,8440,0
20250226,150100,336919280,8440,8440,8440,8440,1
20250226,150000,336910840,8450,8450,8450,8450,0
20250226,145900,336910840,8450,8450,8450,8450,0
20250226,145800,336910840,8450,8450,8450,8450,0
20250226,145700,336910840,8450,8450,8450,8450,0
20250226,145600,336910840,8450,8450,8450,8450,0
20250226,145500,336910840,8450,8450,8450,8450,0
20250226,145400,336910840,8450,8450,8450,8450,300
20250226,145300,334375840,8450,8450,8450,8450,0
20250226,145200,334375840,8450,8450,8450,8450,0
20250226,145100,334375840,8450,8450,8450,8450,0
20250226,145000,334375840,8450,8450,8450,8450,2
20250226,144900,334358940,8440,8440,8440,8440,4
20250226,144800,334325180,8440,8440,8440,8440,0
20250226,144700,334325180,8440,8440,8440,8440,0
20250226,144600,334325180,8440,8440,8440,8440,0
20250226,144500,334325180,8440,8440,8440,8440,0
20250226,144400,334325180,8440,8440,8440,8440,0
20250226,144300,334325180,8440,8440,8440,8440,0
20250226,144200,334325180,8440,8440,8440,8440,0
20250226,144100,334325180,8440,8440,8440,8440,0
20250226,144000,334325180,8440,8440,8440,8440,0
20250226,143900,334325180,8440,8440,8440,8440,0
20250226,143800,334325180,8440,8440,8440,8440,369
20250226,143700,331210820,8440,8440,8440,8440,0
20250226,143600,331210820,8440,8440,8440,8440,0
20250226,143500,331210820,8440,8440,8440,8440,0
20250226,143400,331210820,8440,8440,8440,8440,0
20250226,143300,331210820,8440,8440,8440,8440,0
20250226,143200,331210820,8440,8440,8440,8440,0
20250226,143100,331210820,8440,8440,8440,8440,0
20250226,143000,331210820,8440,8440,8440,8440,0
20250226,142900,331210820,8440,8440,8440,8440,0
20250226,142800,331210820,8440,8440,8440,8440,0
20250226,142700,331210820,8440,8440,8440,8440,0
20250226,142600,331210820,8440,8440,8440,8440,0
20250226,142500,331210820,8440,8440,8440,8440,0
20250226,142400,331210820,8440,8440,8440,8440,0
20250226,142300,331210820,8440,8440,8440,8440,0
20250226,142200,331210820,8440,8440,8440,8440,0
20250226,142100,331210820,8440,8440,8440,8440,0
20250226,142000,331210820,8440,8440,8440,8440,0
20250226,141900,331210820,8440,8440,8440,8440,0
20250226,141800,331210820,8440,8440,8440,8440,0
20250226,141700,331210820,8440,8440,8440,8440,0
20250226,141600,331210820,8440,8440,8440,8440,0
20250226,141500,331210820,8440,8440,8440,8440,0
20250226,141400,331210820,8440,8440,8440,8440,0
20250226,141300,331210820,8440,8440,8440,8440,0
20250226,141200,331210820,8440,8440,8440,8440,0
20250226,141100,331210820,8440,8440,8440,8440,0
20250226,141000,331210820,8440,8440,8440,8440,28
20250226,140900,330974500,8440,8440,8440,8440,0
20250226,140800,330974500,8440,8440,8440,8440,72
20250226,140700,330366820,8450,8450,8450,8450,0
20250226,140600,330366820,8450,8450,8450,8450,0
20250226,140500,330366820,8450,8450,8450,8450,0
20250226,140400,330366820,8450,8450,8450,8450,0
20250226,140300,330366820,8450,8450,8450,8450,0
20250226,140200,330366820,8450,8450,8450,8450,0
20250226,140100,330366820,8450,8450,8450,8450,0
20250226,140000,330366820,8450,8450,8450,8450,0
20250226,135900,330366820,8450,8450,8450,8450,0
20250226,135800,330366820,8450,8450,8450,8450,0
20250226,135700,330366820,8450,8450,8450,8450,0
20250226,135600,330366820,8450,8450,8450,8450,0
20250226,135500,330366820,8450,8450,8450,8450,0
20250226,135400,330366820,8450,8450,8450,8450,0
20250226,135300,330366820,8450,8450,8450,8450,0
20250226,135200,330366820,8450,8450,8450,8450,0
20250226,135100,330366820,8450,8450,8450,8450,0
20250226,135000,330366820,8450,8450,8450,8450,0
20250226,134900,330366820,8450,8450,8450,8450,0
20250226,134800,330366820,8450,8450,8450,8450,0
20250226,134700,330366820,8450,8450,8450,8450,0
20250226,134600,330366820,8450,8450,8450,8450,0
20250226,134500,330366820,8450,8450,8450,8450,0
20250226,134400,330366820,8450,8450,8450,8450,0
20250226,134300,330366820,8450,8450,8450,8450,0
20250226,134200,330366820,8450,8450,8450,8450,0
20250226,134100,330366820,8450,8450,8450,8450,0
20250226,134000,330366820,8450,8450,8450,8450,0
20250226,133900,330366820,8450,8450,8450,8450,150
20250226,133800,329099320,8440,8440,8440,8440,0
20250226,133700,329099320,8440,8450,8450,8440,15
20250226,133600,328972670,8450,8450,8450,8450,3
20250226,133500,328947320,8450,8450,8450,8450,0
20250226,133400,328947320,8450,8450,8450,8450,0
20250226,133300,328947320,8450,8450,8450,8450,0
20250226,133200,328947320,8450,8450,8450,8450,0
20250226,133100,328947320,8450,8450,8450,8450,0
20250226,133000,328947320,8450,8450,8450,8450,1
20250226,132900,328938870,8450,8450,8450,8450,0
20250226,132800,328938870,8450,8450,8450,8450,0
20250226,132700,328938870,8450,8450,8450,8450,0
20250226,132600,328938870,8450,8450,8450,8450,1
20250226,132500,328930420,8450,8450,8450,8450,0
20250226,132400,328930420,8450,8450,8450,8450,0
20250226,132300,328930420,8450,8450,8450,8450,1
20250226,132200,328921970,8450,8450,8450,8450,0
20250226,132100,328921970,8450,8450,8450,8450,0
20250226,132000,328921970,8450,8450,8450,8450,0
20250226,131900,328921970,8450,8450,8450,8450,0
20250226,131800,328921970,8450,8450,8450,8450,1
20250226,131700,328913520,8440,8440,8440,8440,0
20250226,131600,328913520,8440,8440,8440,8440,0
20250226,131500,328913520,8440,8440,8440,8440,0
20250226,131400,328913520,8440,8440,8440,8440,0
20250226,131300,328913520,8440,8440,8440,8440,0
20250226,131200,328913520,8440,8440,8440,8440,11
20250226,131100,328820680,8450,8450,8450,8450,0
20250226,131000,328820680,8450,8450,8450,8450,0
20250226,130900,328820680,8450,8450,8450,8450,0
20250226,130800,328820680,8450,8450,8450,8450,0
20250226,130700,328820680,8450,8450,8450,8450,0
20250226,130600,328820680,8450,8450,8450,8450,0
20250226,130500,328820680,8450,8450,8450,8450,0
20250226,130400,328820680,8450,8450,8450,8450,0
20250226,130300,328820680,8450,8450,8450,8450,0
20250226,130200,328820680,8450,8450,8450,8450,0
20250226,130100,328820680,8450,8450,8450,8450,0
20250226,130000,328820680,8450,8450,8450,8450,0
20250226,125900,328820680,8450,8450,8450,8450,0
20250226,125800,328820680,8450,8450,8450,8450,0
20250226,125700,328820680,8450,8450,8450,8450,0
20250226,125600,328820680,8450,8450,8450,8450,0
20250226,125500,328820680,8450,8450,8450,8450,0
20250226,125400,328820680,8450,8450,8450,8450,0
20250226,125300,328820680,8450,8450,8450,8450,0
20250226,125200,328820680,8450,8450,8450,8450,0
20250226,125100,328820680,8450,8450,8450,8450,200
20250226,125000,327130680,8450,8450,8450,8450,0
20250226,124900,327130680,8450,8450,8450,8450,0
20250226,124800,327130680,8450,8450,8450,8450,0
20250226,124700,327130680,8450,8450,8450,8450,0
20250226,124600,327130680,8450,8450,8450,8450,0
20250226,124500,327130680,8450,8450,8450,8450,0
20250226,124400,327130680,8450,8450,8450,8450,0
20250226,124300,327130680,8450,8450,8450,8450,0
20250226,124200,327130680,8450,8450,8450,8450,0
20250226,124100,327130680,8450,8450,8450,8450,0
20250226,124000,327130680,8450,8450,8450,8450,0
20250226,123900,327130680,8450,8450,8450,8450,0
20250226,123800,327130680,8450,8450,8450,8450,0
20250226,123700,327130680,8450,8450,8450,8450,0
20250226,123600,327130680,8450,8450,8450,8450,0
20250226,123500,327130680,8450,8450,8450,8450,0
20250226,123400,327130680,8450,8450,8450,8450,0
20250226,123300,327130680,8450,8450,8450,8450,0
20250226,123200,327130680,8450,8450,8450,8450,0
20250226,123100,327130680,8450,8450,8450,8450,200
20250226,123000,325440680,8460,8460,8460,8460,0
20250226,122900,325440680,8460,8460,8460,8460,0
20250226,122800,325440680,8460,8460,8460,8460,0
20250226,122700,325440680,8460,8460,8460,8460,0
20250226,122600,325440680,8460,8460,8460,8460,1
20250226,122500,325432220,8450,8450,8450,8450,0
20250226,122400,325432220,8450,8450,8450,8450,0
20250226,122300,325432220,8450,8450,8450,8450,0
20250226,122200,325432220,8450,8450,8450,8450,0
20250226,122100,325432220,8450,8450,8450,8450,190
20250226,122000,323826720,8460,8460,8460,8460,1
20250226,121900,323818260,8470,8470,8470,8470,0
20250226,121800,323818260,8470,8470,8470,8470,0
20250226,121700,323818260,8470,8470,8470,8470,0
20250226,121600,323818260,8470,8470,8470,8470,0
20250226,121500,323818260,8470,8470,8470,8470,0
20250226,121400,323818260,8470,8470,8470,8470,0
20250226,121300,323818260,8470,8470,8470,8470,0
20250226,121200,323818260,8470,8470,8470,8470,2
20250226,121100,323801320,8470,8470,8470,8470,0
20250226,121000,323801320,8470,8470,8470,8470,0
20250226,120900,323801320,8470,8470,8470,8470,0
20250226,120800,323801320,8470,8470,8470,8470,1
20250226,120700,323792850,8450,8450,8450,8450,0
20250226,120600,323792850,8450,8450,8450,8450,0
20250226,120500,323792850,8450,8450,8450,8450,10
20250226,120400,323708350,8470,8470,8470,8470,0
20250226,120300,323708350,8470,8470,8470,8470,0
20250226,120200,323708350,8470,8470,8470,8470,5
20250226,120100,323666000,8470,8470,8470,8470,0
20250226,120000,323666000,8470,8470,8470,8470,0
20250226,115900,323666000,8470,8470,8470,8470,0
20250226,115800,323666000,8470,8470,8470,8470,0
20250226,115700,323666000,8470,8470,8470,8470,0
20250226,115600,323666000,8470,8470,8470,8470,0
20250226,115500,323666000,8470,8470,8470,8470,10
20250226,115400,323581300,8470,8470,8470,8470,0
20250226,115300,323581300,8470,8470,8470,8470,0
20250226,115200,323581300,8470,8470,8470,8470,0
20250226,115100,323581300,8470,8470,8470,8470,0
20250226,115000,323581300,8470,8470,8470,8470,0
20250226,114900,323581300,8470,8470,8470,8470,1
20250226,114800,323572830,8450,8450,8450,8450,0
20250226,114700,323572830,8450,8450,8450,8450,95
20250226,114600,322770080,8470,8470,8470,8470,0
20250226,114500,322770080,8470,8470,8470,8470,0
20250226,114400,322770080,8470,8470,8470,8470,0
20250226,114300,322770080,8470,8470,8470,8470,0
20250226,114200,322770080,8470,8470,8470,8470,5
20250226,114100,322727730,8480,8480,8480,8480,0
20250226,114000,322727730,8480,8480,8480,8480,0
20250226,113900,322727730,8480,8480,8480,8480,0
20250226,113800,322727730,8480,8480,8480,8480,0
20250226,113700,322727730,8480,8480,8480,8480,0
20250226,113600,322727730,8480,8480,8480,8480,0
20250226,113500,322727730,8480,8480,8480,8480,0
20250226,113400,322727730,8480,8480,8480,8480,0
20250226,113300,322727730,8480,8480,8480,8480,0
20250226,113200,322727730,8480,8480,8480,8480,0
20250226,113100,322727730,8480,8480,8480,8480,0
20250226,113000,322727730,8480,8480,8480,8480,0
20250226,112900,322727730,8480,8480,8480,8480,0
20250226,112800,322727730,8480,8480,8480,8480,0
20250226,112700,322727730,8480,8480,8480,8480,0
20250226,112600,322727730,8480,8480,8480,8480,0
20250226,112500,322727730,8480,8480,8480,8480,10
20250226,112400,322642930,8450,8450,8450,8450,0
20250226,112300,322642930,8450,8450,8450,8450,0
20250226,112200,322642930,8450,8450,8450,8450,50
20250226,112100,322220430,8480,8480,8480,8480,0
20250226,112000,322220430,8480,8480,8480,8480,0
20250226,111900,322220430,8480,8480,8480,8480,0
20250226,111800,322220430,8480,8480,8480,8480,0
20250226,111700,322220430,8480,8480,8480,8480,0
20250226,111600,322220430,8480,8480,8480,8480,0
20250226,111500,322220430,8480,8480,8480,8480,0
20250226,111400,322220430,8480,8480,8480,8480,0
20250226,111300,322220430,8480,8480,8480,8480,0
20250226,111200,322220430,8480,8480,8480,8480,0
20250226,111100,322220430,8480,8480,8480,8480,0
20250226,111000,322220430,8480,8480,8480,8480,0
20250226,110900,322220430,8480,8480,8480,8480,0
20250226,110800,322220430,8480,8480,8480,8480,0
20250226,110700,322220430,8480,8480,8480,8480,0
20250226,110600,322220430,8480,8480,8480,8480,0
20250226,110500,322220430,8480,8480,8480,8480,0
20250226,110400,322220430,8480,8480,8480,8480,0
20250226,110300,322220430,8480,8480,8480,8480,0
20250226,110200,322220430,8480,8480,8480,8480,0
20250226,110100,322220430,8480,8480,8480,8480,0
20250226,110000,322220430,8480,8480,8480,8480,0
20250226,105900,322220430,8480,8480,8480,8480,0
20250226,105800,322220430,8480,8460,8480,8460,2
20250226,105700,322203490,8460,8460,8460,8460,0
20250226,105600,322203490,8460,8460,8460,8460,0
20250226,105500,322203490,8460,8460,8460,8460,0
20250226,105400,322203490,8460,8460,8460,8460,0
20250226,105300,322203490,8460,8460,8460,8460,0
20250226,105200,322203490,8460,8460,8460,8460,0
20250226,105100,322203490,8460,8460,8460,8460,0
20250226,105000,322203490,8460,8460,8460,8460,0
20250226,104900,322203490,8460,8460,8460,8460,0
20250226,104800,322203490,8460,8460,8460,8460,0
20250226,104700,322203490,8460,8460,8460,8460,0
20250226,104600,322203490,8460,8460,8460,8460,0
20250226,104500,322203490,8460,8460,8460,8460,0
20250226,104400,322203490,8460,8460,8460,8460,0
20250226,104300,322203490,8460,8460,8460,8460,0
20250226,104200,322203490,8460,8460,8460,8460,12
20250226,104100,322101970,8460,8460,8460,8460,0
20250226,104000,322101970,8460,8460,8460,8460,0
20250226,103900,322101970,8460,8460,8460,8460,0
20250226,103800,322101970,8460,8460,8460,8460,0
20250226,103700,322101970,8460,8490,8490,8460,15
20250226,103600,321974710,8500,8500,8500,8500,0
20250226,103500,321974710,8500,8500,8500,8500,21
20250226,103400,321796210,8500,8500,8500,8500,1
20250226,103300,321787710,8460,8460,8460,8460,0
20250226,103200,321787710,8460,8460,8460,8460,0
20250226,103100,321787710,8460,8500,8500,8460,22
20250226,103000,321600790,8460,8460,8460,8460,0
20250226,102900,321600790,8460,8460,8460,8460,0
20250226,102800,321600790,8460,8460,8460,8460,0
20250226,102700,321600790,8460,8460,8460,8460,0
20250226,102600,321600790,8460,8460,8460,8460,0
20250226,102500,321600790,8460,8460,8460,8460,0
20250226,102400,321600790,8460,8460,8460,8460,0
20250226,102300,321600790,8460,8460,8460,8460,0
20250226,102200,321600790,8460,8460,8460,8460,0
20250226,102100,321600790,8460,8460,8460,8460,5
20250226,102000,321558490,8450,8450,8450,8450,0
20250226,101900,321558490,8450,8450,8450,8450,0
20250226,101800,321558490,8450,8450,8450,8450,0
20250226,101700,321558490,8450,8450,8450,8450,0
20250226,101600,321558490,8450,8450,8450,8450,0
20250226,101500,321558490,8450,8450,8450,8450,0
20250226,101400,321558490,8450,8480,8480,8450,10
20250226,101300,321473720,8470,8470,8470,8470,1
20250226,101200,321465250,8450,8450,8450,8450,0
20250226,101100,321465250,8450,8450,8450,8450,0
20250226,101000,321465250,8450,8450,8450,8450,0
20250226,100900,321465250,8450,8450,8450,8450,0
20250226,100800,321465250,8450,8450,8450,8450,0
20250226,100700,321465250,8450,8480,8480,8450,14
20250226,100600,321346560,8490,8490,8490,8490,0
20250226,100500,321346560,8490,8490,8490,8490,0
20250226,100400,321346560,8490,8490,8490,8490,0
20250226,100300,321346560,8490,8490,8490,8490,0
20250226,100200,321346560,8490,8490,8490,8490,0
20250226,100100,321346560,8490,8490,8490,8490,0
20250226,100000,321346560,8490,8490,8490,8490,0
20250226,095900,321346560,8490,8490,8490,8490,0
20250226,095800,321346560,8490,8490,8490,8490,0
20250226,095700,321346560,8490,8490,8490,8490,0
20250226,095600,321346560,8490,8490,8490,8490,0
20250226,095500,321346560,8490,8490,8490,8490,0
20250226,095400,321346560,8490,8490,8490,8490,0
20250226,095300,321346560,8490,8490,8490,8490,0
20250226,095200,321346560,8490,8490,8490,8490,50
20250226,095100,320922060,8450,8450,8450,8450,7
20250226,095000,320862910,8490,8490,8490,8490,0
20250226,094900,320862910,8490,8490,8490,8490,0
20250226,094800,320862910,8490,8490,8490,8490,0
20250226,094700,320862910,8490,8490,8490,8490,0
20250226,094600,320862910,8490,8490,8490,8490,0
20250226,094500,320862910,8490,8490,8490,8460,63
20250226,094400,320329270,8460,8460,8460,8460,0
20250226,094300,320329270,8460,8460,8460,8460,0
20250226,094200,320329270,8460,8460,8460,8460,0
20250226,094100,320329270,8460,8480,8480,8460,4
20250226,094000,320295410,8490,8490,8490,8490,0
20250226,093900,320295410,8490,8490,8490,8490,10
20250226,093800,320210510,8480,8480,8480,8480,0
20250226,093700,320210510,8480,8480,8480,8480,0
20250226,093600,320210510,8480,8480,8480,8480,0
20250226,093500,320210510,8480,8480,8480,8480,2
20250226,093400,320193550,8470,8470,8470,8470,0
20250226,093300,320193550,8470,8460,8470,8460,18
20250226,093200,320041260,8470,8470,8470,8470,6
20250226,093100,319990440,8460,8460,8460,8460,12
20250226,093000,319888920,8460,8470,8470,8460,160
20250226,092900,318535270,8480,8480,8480,8480,0
20250226,092800,318535270,8480,8480,8480,8480,25
20250226,092700,318323270,8460,8460,8460,8460,0
20250226,092600,318323270,8460,8460,8460,8460,0
20250226,092500,318323270,8460,8460,8460,8460,0
20250226,092400,318323270,8460,8460,8460,8460,0
20250226,092300,318323270,8460,8460,8460,8460,0
20250226,092200,318323270,8460,8460,8460,8460,0
20250226,092100,318323270,8460,8460,8460,8460,0
20250226,092000,318323270,8460,8460,8460,8460,0
20250226,091900,318323270,8460,8460,8460,8460,0
20250226,091800,318323270,8460,8470,8470,8460,500
20250226,091700,314090270,8460,8460,8460,8460,0
20250226,091600,314090270,8460,8460,8460,8460,0
20250226,091500,314090270,8460,8460,8460,8460,1
20250226,091400,314081810,8500,8500,8500,8500,0
20250226,091300,314081810,8500,8500,8500,8500,0
20250226,091200,314081810,8500,8470,8500,8460,207
20250226,091100,312326980,8500,8500,8500,8500,0
20250226,091000,312326980,8500,8500,8500,8500,258
20250226,090900,310133980,8500,8500,8500,8500,100
20250226,090800,309283980,8500,8500,8500,8500,0
20250226,090700,309283980,8500,8500,8500,8500,100
20250226,090600,308433980,8490,8490,8490,8490,0
20250226,090500,308433980,8490,8560,8560,8490,319
20250226,090400,305709630,8570,8570,8570,8570,0
20250226,090300,305709630,8570,8500,8600,8500,13402
20250226,090200,191020140,8480,8450,8540,8450,20291
20250226,090100,18769070,8450,8420,8450,8420,2022
20250226,090000,1692280,8410,8420,8420,8410,201