KissMeData/338100/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,212400,179460715,4520,4520,4520,4520,327
20250226,212300,179460715,4520,4520,4520,4520,0
20250226,212200,179460715,4520,4520,4520,4520,0
20250226,212100,179460715,4520,4520,4520,4520,0
20250226,212000,179460715,4520,4520,4520,4520,0
20250226,211900,179460715,4520,4520,4520,4520,0
20250226,211800,179460715,4520,4520,4520,4520,0
20250226,211700,179460715,4520,4520,4520,4520,0
20250226,211600,179460715,4520,4520,4520,4520,0
20250226,211500,179460715,4520,4520,4520,4520,0
20250226,211400,179460715,4520,4520,4520,4520,0
20250226,211300,179460715,4520,4520,4520,4520,0
20250226,211200,179460715,4520,4520,4520,4520,0
20250226,211100,179460715,4520,4520,4520,4520,0
20250226,211000,179460715,4520,4520,4520,4520,0
20250226,210900,179460715,4520,4520,4520,4520,0
20250226,210800,179460715,4520,4520,4520,4520,0
20250226,210700,179460715,4520,4520,4520,4520,0
20250226,210600,179460715,4520,4520,4520,4520,0
20250226,210500,179460715,4520,4520,4520,4520,0
20250226,210400,179460715,4520,4520,4520,4520,0
20250226,210300,179460715,4520,4520,4520,4520,0
20250226,210200,179460715,4520,4520,4520,4520,0
20250226,210100,179460715,4520,4520,4520,4520,0
20250226,210000,179460715,4520,4520,4520,4520,0
20250226,205900,179460715,4520,4520,4520,4520,0
20250226,205800,179460715,4520,4520,4520,4520,0
20250226,205700,179460715,4520,4520,4520,4520,0
20250226,205600,179460715,4520,4520,4520,4520,0
20250226,205500,179460715,4520,4520,4520,4520,0
20250226,205400,179460715,4520,4520,4520,4520,327
20250226,205300,179460715,4520,4520,4520,4520,0
20250226,205200,179460715,4520,4520,4520,4520,0
20250226,205100,179460715,4520,4520,4520,4520,0
20250226,205000,179460715,4520,4520,4520,4520,0
20250226,204900,179460715,4520,4520,4520,4520,0
20250226,204800,179460715,4520,4520,4520,4520,0
20250226,204700,179460715,4520,4520,4520,4520,0
20250226,204600,179460715,4520,4520,4520,4520,0
20250226,204500,179460715,4520,4520,4520,4520,0
20250226,204400,179460715,4520,4520,4520,4520,0
20250226,204300,179460715,4520,4520,4520,4520,0
20250226,204200,179460715,4520,4520,4520,4520,0
20250226,204100,179460715,4520,4520,4520,4520,0
20250226,204000,179460715,4520,4520,4520,4520,0
20250226,203900,179460715,4520,4520,4520,4520,0
20250226,203800,179460715,4520,4520,4520,4520,0
20250226,203700,179460715,4520,4520,4520,4520,0
20250226,203600,179460715,4520,4520,4520,4520,0
20250226,203500,179460715,4520,4520,4520,4520,0
20250226,203400,179460715,4520,4520,4520,4520,0
20250226,203300,179460715,4520,4520,4520,4520,0
20250226,203200,179460715,4520,4520,4520,4520,0
20250226,203100,179460715,4520,4520,4520,4520,0
20250226,203000,179460715,4520,4520,4520,4520,0
20250226,202900,179460715,4520,4520,4520,4520,0
20250226,202800,179460715,4520,4520,4520,4520,0
20250226,202700,179460715,4520,4520,4520,4520,0
20250226,202600,179460715,4520,4520,4520,4520,0
20250226,202500,179460715,4520,4520,4520,4520,0
20250226,202400,179460715,4520,4520,4520,4520,327
20250226,202300,179460715,4520,4520,4520,4520,0
20250226,202200,179460715,4520,4520,4520,4520,0
20250226,202100,179460715,4520,4520,4520,4520,0
20250226,202000,179460715,4520,4520,4520,4520,0
20250226,201900,179460715,4520,4520,4520,4520,0
20250226,201800,179460715,4520,4520,4520,4520,0
20250226,201700,179460715,4520,4520,4520,4520,0
20250226,201600,179460715,4520,4520,4520,4520,0
20250226,201500,179460715,4520,4520,4520,4520,0
20250226,201400,179460715,4520,4520,4520,4520,0
20250226,201300,179460715,4520,4520,4520,4520,0
20250226,201200,179460715,4520,4520,4520,4520,0
20250226,201100,179460715,4520,4520,4520,4520,0
20250226,201000,179460715,4520,4520,4520,4520,0
20250226,200900,179460715,4520,4520,4520,4520,0
20250226,200800,179460715,4520,4520,4520,4520,0
20250226,200700,179460715,4520,4520,4520,4520,0
20250226,200600,179460715,4520,4520,4520,4520,0
20250226,200500,179460715,4520,4520,4520,4520,0
20250226,200400,179460715,4520,4520,4520,4520,0
20250226,200300,179460715,4520,4520,4520,4520,0
20250226,200200,179460715,4520,4520,4520,4520,0
20250226,200100,179460715,4520,4520,4520,4520,0
20250226,200000,179460715,4520,4520,4520,4520,0
20250226,195900,179460715,4520,4520,4520,4520,0
20250226,195800,179460715,4520,4520,4520,4520,0
20250226,195700,179460715,4520,4520,4520,4520,0
20250226,195600,179460715,4520,4520,4520,4520,0
20250226,195500,179460715,4520,4520,4520,4520,0
20250226,195400,179460715,4520,4520,4520,4520,327
20250226,195300,179460715,4520,4520,4520,4520,0
20250226,195200,179460715,4520,4520,4520,4520,0
20250226,195100,179460715,4520,4520,4520,4520,0
20250226,195000,179460715,4520,4520,4520,4520,0
20250226,194900,179460715,4520,4520,4520,4520,0
20250226,194800,179460715,4520,4520,4520,4520,0
20250226,194700,179460715,4520,4520,4520,4520,0
20250226,194600,179460715,4520,4520,4520,4520,0
20250226,194500,179460715,4520,4520,4520,4520,0
20250226,194400,179460715,4520,4520,4520,4520,0
20250226,194300,179460715,4520,4520,4520,4520,0
20250226,194200,179460715,4520,4520,4520,4520,0
20250226,194100,179460715,4520,4520,4520,4520,0
20250226,194000,179460715,4520,4520,4520,4520,0
20250226,193900,179460715,4520,4520,4520,4520,0
20250226,193800,179460715,4520,4520,4520,4520,0
20250226,193700,179460715,4520,4520,4520,4520,0
20250226,193600,179460715,4520,4520,4520,4520,0
20250226,193500,179460715,4520,4520,4520,4520,0
20250226,193400,179460715,4520,4520,4520,4520,0
20250226,193300,179460715,4520,4520,4520,4520,0
20250226,193200,179460715,4520,4520,4520,4520,0
20250226,193100,179460715,4520,4520,4520,4520,0
20250226,193000,179460715,4520,4520,4520,4520,0
20250226,192900,179460715,4520,4520,4520,4520,0
20250226,192800,179460715,4520,4520,4520,4520,0
20250226,192700,179460715,4520,4520,4520,4520,0
20250226,192600,179460715,4520,4520,4520,4520,0
20250226,192500,179460715,4520,4520,4520,4520,0
20250226,192400,179460715,4520,4520,4520,4520,327
20250226,192300,179460715,4520,4520,4520,4520,0
20250226,192200,179460715,4520,4520,4520,4520,0
20250226,192100,179460715,4520,4520,4520,4520,0
20250226,192000,179460715,4520,4520,4520,4520,0
20250226,191900,179460715,4520,4520,4520,4520,0
20250226,191800,179460715,4520,4520,4520,4520,0
20250226,191700,179460715,4520,4520,4520,4520,0
20250226,191600,179460715,4520,4520,4520,4520,0
20250226,191500,179460715,4520,4520,4520,4520,0
20250226,191400,179460715,4520,4520,4520,4520,0
20250226,191300,179460715,4520,4520,4520,4520,0
20250226,191200,179460715,4520,4520,4520,4520,0
20250226,191100,179460715,4520,4520,4520,4520,0
20250226,191000,179460715,4520,4520,4520,4520,0
20250226,190900,179460715,4520,4520,4520,4520,0
20250226,190800,179460715,4520,4520,4520,4520,0
20250226,190700,179460715,4520,4520,4520,4520,0
20250226,190600,179460715,4520,4520,4520,4520,0
20250226,190500,179460715,4520,4520,4520,4520,0
20250226,190400,179460715,4520,4520,4520,4520,0
20250226,190300,179460715,4520,4520,4520,4520,0
20250226,190200,179460715,4520,4520,4520,4520,0
20250226,190100,179460715,4520,4520,4520,4520,0
20250226,190000,179460715,4520,4520,4520,4520,0
20250226,185900,179460715,4520,4520,4520,4520,0
20250226,185800,179460715,4520,4520,4520,4520,0
20250226,185700,179460715,4520,4520,4520,4520,0
20250226,185600,179460715,4520,4520,4520,4520,0
20250226,185500,179460715,4520,4520,4520,4520,0
20250226,185400,179460715,4520,4520,4520,4520,327
20250226,185300,179460715,4520,4520,4520,4520,0
20250226,185200,179460715,4520,4520,4520,4520,0
20250226,185100,179460715,4520,4520,4520,4520,0
20250226,185000,179460715,4520,4520,4520,4520,0
20250226,184900,179460715,4520,4520,4520,4520,0
20250226,184800,179460715,4520,4520,4520,4520,0
20250226,184700,179460715,4520,4520,4520,4520,0
20250226,184600,179460715,4520,4520,4520,4520,0
20250226,184500,179460715,4520,4520,4520,4520,0
20250226,184400,179460715,4520,4520,4520,4520,0
20250226,184300,179460715,4520,4520,4520,4520,0
20250226,184200,179460715,4520,4520,4520,4520,0
20250226,184100,179460715,4520,4520,4520,4520,0
20250226,184000,179460715,4520,4520,4520,4520,0
20250226,183900,179460715,4520,4520,4520,4520,0
20250226,183800,179460715,4520,4520,4520,4520,0
20250226,183700,179460715,4520,4520,4520,4520,0
20250226,183600,179460715,4520,4520,4520,4520,0
20250226,183500,179460715,4520,4520,4520,4520,0
20250226,183400,179460715,4520,4520,4520,4520,0
20250226,183300,179460715,4520,4520,4520,4520,0
20250226,183200,179460715,4520,4520,4520,4520,0
20250226,183100,179460715,4520,4520,4520,4520,0
20250226,183000,179460715,4520,4520,4520,4520,0
20250226,182900,179460715,4520,4520,4520,4520,0
20250226,182800,179460715,4520,4520,4520,4520,0
20250226,182700,179460715,4520,4520,4520,4520,0
20250226,182600,179460715,4520,4520,4520,4520,0
20250226,182500,179460715,4520,4520,4520,4520,0
20250226,182400,179460715,4520,4520,4520,4520,327
20250226,182300,179460715,4520,4520,4520,4520,0
20250226,182200,179460715,4520,4520,4520,4520,0
20250226,182100,179460715,4520,4520,4520,4520,0
20250226,182000,179460715,4520,4520,4520,4520,0
20250226,181900,179460715,4520,4520,4520,4520,0
20250226,181800,179460715,4520,4520,4520,4520,0
20250226,181700,179460715,4520,4520,4520,4520,0
20250226,181600,179460715,4520,4520,4520,4520,0
20250226,181500,179460715,4520,4520,4520,4520,0
20250226,181400,179460715,4520,4520,4520,4520,0
20250226,181300,179460715,4520,4520,4520,4520,0
20250226,181200,179460715,4520,4520,4520,4520,0
20250226,181100,179460715,4520,4520,4520,4520,0
20250226,181000,179460715,4520,4520,4520,4520,0
20250226,180900,179460715,4520,4520,4520,4520,0
20250226,180800,179460715,4520,4520,4520,4520,0
20250226,180700,179460715,4520,4520,4520,4520,0
20250226,180600,179460715,4520,4520,4520,4520,0
20250226,180500,179460715,4520,4520,4520,4520,0
20250226,180400,179460715,4520,4520,4520,4520,0
20250226,180300,179460715,4520,4520,4520,4520,0
20250226,180200,179460715,4520,4520,4520,4520,0
20250226,180100,179460715,4520,4520,4520,4520,0
20250226,180000,179460715,4520,4520,4520,4520,0
20250226,175900,179460715,4520,4520,4520,4520,0
20250226,175800,179460715,4520,4520,4520,4520,0
20250226,175700,179460715,4520,4520,4520,4520,0
20250226,175600,179460715,4520,4520,4520,4520,0
20250226,175500,179460715,4520,4520,4520,4520,0
20250226,175400,179460715,4520,4520,4520,4520,327
20250226,175300,179460715,4520,4520,4520,4520,0
20250226,175200,179460715,4520,4520,4520,4520,0
20250226,175100,179460715,4520,4520,4520,4520,0
20250226,175000,179460715,4520,4520,4520,4520,0
20250226,174900,179460715,4520,4520,4520,4520,0
20250226,174800,179460715,4520,4520,4520,4520,0
20250226,174700,179460715,4520,4520,4520,4520,0
20250226,174600,179460715,4520,4520,4520,4520,0
20250226,174500,179460715,4520,4520,4520,4520,0
20250226,174400,179460715,4520,4520,4520,4520,0
20250226,174300,179460715,4520,4520,4520,4520,0
20250226,174200,179460715,4520,4520,4520,4520,0
20250226,174100,179460715,4520,4520,4520,4520,0
20250226,174000,179460715,4520,4520,4520,4520,0
20250226,173900,179460715,4520,4520,4520,4520,0
20250226,173800,179460715,4520,4520,4520,4520,0
20250226,173700,179460715,4520,4520,4520,4520,0
20250226,173600,179460715,4520,4520,4520,4520,0
20250226,173500,179460715,4520,4520,4520,4520,0
20250226,173400,179460715,4520,4520,4520,4520,0
20250226,173300,179460715,4520,4520,4520,4520,0
20250226,173200,179460715,4520,4520,4520,4520,0
20250226,173100,179460715,4520,4520,4520,4520,0
20250226,173000,179460715,4520,4520,4520,4520,0
20250226,172900,179460715,4520,4520,4520,4520,0
20250226,172800,179460715,4520,4520,4520,4520,0
20250226,172700,179460715,4520,4520,4520,4520,0
20250226,172600,179460715,4520,4520,4520,4520,0
20250226,172500,179460715,4520,4520,4520,4520,0
20250226,172400,179460715,4520,4520,4520,4520,327
20250226,172300,179460715,4520,4520,4520,4520,0
20250226,172200,179460715,4520,4520,4520,4520,0
20250226,172100,179460715,4520,4520,4520,4520,0
20250226,172000,179460715,4520,4520,4520,4520,0
20250226,171900,179460715,4520,4520,4520,4520,0
20250226,171800,179460715,4520,4520,4520,4520,0
20250226,171700,179460715,4520,4520,4520,4520,0
20250226,171600,179460715,4520,4520,4520,4520,0
20250226,171500,179460715,4520,4520,4520,4520,0
20250226,171400,179460715,4520,4520,4520,4520,0
20250226,171300,179460715,4520,4520,4520,4520,0
20250226,171200,179460715,4520,4520,4520,4520,0
20250226,171100,179460715,4520,4520,4520,4520,0
20250226,171000,179460715,4520,4520,4520,4520,0
20250226,170900,179460715,4520,4520,4520,4520,0
20250226,170800,179460715,4520,4520,4520,4520,0
20250226,170700,179460715,4520,4520,4520,4520,0
20250226,170600,179460715,4520,4520,4520,4520,0
20250226,170500,179460715,4520,4520,4520,4520,0
20250226,170400,179460715,4520,4520,4520,4520,0
20250226,170300,179460715,4520,4520,4520,4520,0
20250226,170200,179460715,4520,4520,4520,4520,0
20250226,170100,179460715,4520,4520,4520,4520,0
20250226,170000,179460715,4520,4520,4520,4520,0
20250226,165900,179460715,4520,4520,4520,4520,0
20250226,165800,179460715,4520,4520,4520,4520,0
20250226,165700,179460715,4520,4520,4520,4520,0
20250226,165600,179460715,4520,4520,4520,4520,0
20250226,165500,179460715,4520,4520,4520,4520,0
20250226,165400,179460715,4520,4520,4520,4520,327
20250226,165300,179460715,4520,4520,4520,4520,0
20250226,165200,179460715,4520,4520,4520,4520,0
20250226,165100,179460715,4520,4520,4520,4520,0
20250226,165000,179460715,4520,4520,4520,4520,0
20250226,164900,179460715,4520,4520,4520,4520,0
20250226,164800,179460715,4520,4520,4520,4520,0
20250226,164700,179460715,4520,4520,4520,4520,0
20250226,164600,179460715,4520,4520,4520,4520,0
20250226,164500,179460715,4520,4520,4520,4520,0
20250226,164400,179460715,4520,4520,4520,4520,0
20250226,164300,179460715,4520,4520,4520,4520,0
20250226,164200,179460715,4520,4520,4520,4520,0
20250226,164100,179460715,4520,4520,4520,4520,0
20250226,164000,179460715,4520,4520,4520,4520,0
20250226,163900,179460715,4520,4520,4520,4520,0
20250226,163800,179460715,4520,4520,4520,4520,0
20250226,163700,179460715,4520,4520,4520,4520,0
20250226,163600,179460715,4520,4520,4520,4520,0
20250226,163500,179460715,4520,4520,4520,4520,0
20250226,163400,179460715,4520,4520,4520,4520,0
20250226,163300,179460715,4520,4520,4520,4520,0
20250226,163200,179460715,4520,4520,4520,4520,0
20250226,163100,179460715,4520,4520,4520,4520,0
20250226,163000,179460715,4520,4520,4520,4520,0
20250226,162900,179460715,4520,4520,4520,4520,0
20250226,162800,179460715,4520,4520,4520,4520,0
20250226,162700,179460715,4520,4520,4520,4520,0
20250226,162600,179460715,4520,4520,4520,4520,0
20250226,162500,179460715,4520,4520,4520,4520,0
20250226,162400,179460715,4520,4520,4520,4520,327
20250226,162300,179460715,4520,4520,4520,4520,0
20250226,162200,179460715,4520,4520,4520,4520,0
20250226,162100,179460715,4520,4520,4520,4520,0
20250226,162000,179460715,4520,4520,4520,4520,0
20250226,161900,179460715,4520,4520,4520,4520,0
20250226,161800,179460715,4520,4520,4520,4520,0
20250226,161700,179460715,4520,4520,4520,4520,0
20250226,161600,179460715,4520,4520,4520,4520,0
20250226,161500,179460715,4520,4520,4520,4520,0
20250226,161400,179460715,4520,4520,4520,4520,0
20250226,161300,179460715,4520,4520,4520,4520,0
20250226,161200,179460715,4520,4520,4520,4520,0
20250226,161100,179460715,4520,4520,4520,4520,0
20250226,161000,179460715,4520,4520,4520,4520,0
20250226,160900,179460715,4520,4520,4520,4520,0
20250226,160800,179460715,4520,4520,4520,4520,0
20250226,160700,179460715,4520,4520,4520,4520,0
20250226,160600,179460715,4520,4520,4520,4520,0
20250226,160500,179460715,4520,4520,4520,4520,0
20250226,160400,179460715,4520,4520,4520,4520,0
20250226,160300,179460715,4520,4520,4520,4520,0
20250226,160200,179460715,4520,4520,4520,4520,0
20250226,160100,179460715,4520,4520,4520,4520,0
20250226,160000,179460715,4520,4520,4520,4520,0
20250226,155900,179460715,4520,4520,4520,4520,0
20250226,155800,179460715,4520,4520,4520,4520,0
20250226,155700,179460715,4520,4520,4520,4520,0
20250226,155600,179460715,4520,4520,4520,4520,0
20250226,155500,179460715,4520,4520,4520,4520,0
20250226,155400,179460715,4520,4520,4520,4520,327
20250226,155300,179460715,4520,4520,4520,4520,0
20250226,155200,179460715,4520,4520,4520,4520,0
20250226,155100,179460715,4520,4520,4520,4520,0
20250226,155000,179460715,4520,4520,4520,4520,0
20250226,154900,179460715,4520,4520,4520,4520,0
20250226,154800,179460715,4520,4520,4520,4520,0
20250226,154700,179460715,4520,4520,4520,4520,0
20250226,154600,179460715,4520,4520,4520,4520,0
20250226,154500,179460715,4520,4520,4520,4520,0
20250226,154400,179460715,4520,4520,4520,4520,0
20250226,154300,179460715,4520,4520,4520,4520,0
20250226,154200,179460715,4520,4520,4520,4520,0
20250226,154100,179460715,4520,4520,4520,4520,0
20250226,154000,179460715,4520,4520,4520,4520,0
20250226,153900,179460715,4520,4520,4520,4520,0
20250226,153800,179460715,4520,4520,4520,4520,0
20250226,153700,179460715,4520,4520,4520,4520,0
20250226,153600,179460715,4520,4520,4520,4520,0
20250226,153500,179460715,4520,4520,4520,4520,0
20250226,153400,179460715,4520,4520,4520,4520,0
20250226,153300,179460715,4520,4520,4520,4520,0
20250226,153200,179460715,4520,4520,4520,4520,0
20250226,153100,179460715,4520,4520,4520,4520,0
20250226,153000,179460715,4520,4520,4520,4520,327
20250226,152900,177982675,4520,4520,4520,4520,0
20250226,152800,177982675,4520,4520,4520,4520,0
20250226,152700,177982675,4520,4520,4520,4520,0
20250226,152600,177982675,4520,4520,4520,4520,0
20250226,152500,177982675,4520,4520,4520,4520,0
20250226,152400,177982675,4520,4520,4520,4520,0
20250226,152300,177982675,4520,4520,4520,4520,0
20250226,152200,177982675,4520,4520,4520,4520,0
20250226,152100,177982675,4520,4520,4520,4520,0
20250226,152000,177982675,4520,4520,4520,4520,0
20250226,151900,177982675,4520,4520,4520,4520,0
20250226,151800,177982675,4520,4520,4520,4520,20
20250226,151700,177892275,4520,4520,4520,4520,20
20250226,151600,177801875,4520,4520,4520,4520,50
20250226,151500,177575875,4475,4520,4520,4475,5339
20250226,151400,153598270,4520,4520,4520,4520,40
20250226,151300,153417470,4520,4520,4520,4515,27
20250226,151200,153295455,4520,4515,4520,4515,103
20250226,151100,152830360,4510,4515,4515,4505,42
20250226,151000,152640855,4515,4515,4515,4515,40
20250226,150900,152460255,4510,4515,4515,4510,29
20250226,150800,152329365,4515,4515,4515,4515,43
20250226,150700,152135220,4515,4515,4515,4515,20
20250226,150600,152044920,4515,4515,4515,4515,40
20250226,150500,151864320,4515,4515,4515,4515,20
20250226,150400,151774020,4515,4515,4515,4515,40
20250226,150300,151593420,4515,4515,4515,4515,28
20250226,150200,151467000,4515,4515,4515,4515,40
20250226,150100,151286400,4515,4510,4515,4510,30
20250226,150000,151151025,4515,4515,4515,4515,30
20250226,145900,151015575,4515,4510,4515,4510,40
20250226,145800,150835125,4515,4515,4515,4510,40
20250226,145700,150654575,4515,4510,4515,4510,21
20250226,145600,150559815,4515,4515,4515,4515,30
20250226,145500,150424365,4520,4520,4520,4520,10
20250226,145400,150379165,4520,4495,4520,4495,983
20250226,145300,145959830,4495,4495,4495,4495,1120
20250226,145200,140925430,4495,4495,4495,4495,52
20250226,145100,140691690,4495,4495,4495,4495,20
20250226,145000,140601790,4495,4495,4495,4495,45
20250226,144900,140399515,4495,4495,4495,4495,20
20250226,144800,140309615,4495,4495,4495,4495,40
20250226,144700,140129815,4495,4495,4495,4495,20
20250226,144600,140039915,4495,4495,4495,4495,40
20250226,144500,139860115,4495,4495,4495,4495,20
20250226,144400,139770215,4495,4495,4495,4495,40
20250226,144300,139590415,4495,4495,4495,4495,20
20250226,144200,139500515,4495,4495,4495,4495,40
20250226,144100,139320715,4495,4495,4495,4495,20
20250226,144000,139230815,4495,4495,4495,4495,40
20250226,143900,139051015,4495,4520,4520,4495,1117
20250226,143800,134023790,4520,4520,4520,4520,40
20250226,143700,133842990,4520,4520,4520,4520,20
20250226,143600,133752590,4520,4520,4520,4520,40
20250226,143500,133571790,4520,4520,4520,4520,20
20250226,143400,133481390,4520,4520,4520,4520,40
20250226,143300,133300590,4520,4520,4520,4520,20
20250226,143200,133210190,4520,4515,4520,4515,35
20250226,143100,133052115,4515,4515,4515,4515,40
20250226,143000,132871515,4515,4515,4515,4515,40
20250226,142900,132690915,4515,4515,4515,4515,30
20250226,142800,132555465,4515,4515,4515,4515,40
20250226,142700,132374865,4515,4515,4515,4515,20
20250226,142600,132284565,4515,4515,4515,4515,40
20250226,142500,132103965,4515,4515,4515,4515,25
20250226,142400,131991090,4515,4515,4515,4515,40
20250226,142300,131810490,4515,4515,4515,4515,21
20250226,142200,131715675,4515,4515,4515,4515,540
20250226,142100,129277575,4515,4515,4515,4515,20
20250226,142000,129187275,4515,4515,4515,4515,41
20250226,141900,129002160,4515,4515,4515,4515,20
20250226,141800,128911860,4515,4515,4515,4515,40
20250226,141700,128731260,4515,4515,4515,4515,20
20250226,141600,128640960,4515,4515,4515,4515,40
20250226,141500,128460360,4515,4515,4515,4515,20
20250226,141400,128370060,4515,4515,4515,4515,40
20250226,141300,128189460,4510,4515,4515,4510,870
20250226,141200,124263910,4515,4515,4515,4515,40
20250226,141100,124083310,4515,4515,4515,4515,20
20250226,141000,123993010,4515,4515,4515,4515,40
20250226,140900,123812410,4515,4515,4515,4515,20
20250226,140800,123722110,4515,4515,4515,4515,40
20250226,140700,123541510,4515,4515,4515,4515,20
20250226,140600,123451210,4515,4515,4515,4515,70
20250226,140500,123135160,4515,4515,4515,4515,20
20250226,140400,123044860,4515,4515,4515,4515,40
20250226,140300,122864260,4515,4515,4515,4515,20
20250226,140200,122773960,4515,4515,4515,4515,40
20250226,140100,122593360,4515,4515,4515,4515,20
20250226,140000,122503060,4515,4515,4515,4515,40
20250226,135900,122322460,4515,4515,4515,4515,20
20250226,135800,122232160,4515,4515,4515,4515,40
20250226,135700,122051560,4515,4515,4515,4515,20
20250226,135600,121961260,4515,4515,4515,4515,40
20250226,135500,121780660,4515,4515,4515,4515,20
20250226,135400,121690360,4515,4510,4515,4510,264
20250226,135300,120499520,4510,4510,4510,4510,20
20250226,135200,120409320,4510,4510,4510,4510,40
20250226,135100,120228920,4510,4510,4510,4510,25
20250226,135000,120116170,4510,4510,4510,4510,40
20250226,134900,119935770,4510,4510,4510,4510,20
20250226,134800,119845570,4510,4510,4510,4510,40
20250226,134700,119665170,4510,4510,4510,4510,20
20250226,134600,119574970,4510,4510,4510,4510,40
20250226,134500,119394570,4510,4510,4510,4510,20
20250226,134400,119304370,4510,4510,4510,4510,40
20250226,134300,119123970,4510,4510,4510,4510,30
20250226,134200,118988670,4510,4515,4515,4510,40
20250226,134100,118808220,4510,4510,4510,4510,20
20250226,134000,118718020,4510,4505,4510,4505,30
20250226,133900,118582820,4490,4490,4490,4490,0
20250226,133800,118582820,4490,4490,4490,4490,0
20250226,133700,118582820,4490,4490,4490,4490,0
20250226,133600,118582820,4490,4490,4490,4490,0
20250226,133500,118582820,4490,4500,4500,4490,5000
20250226,133400,96128765,4490,4490,4490,4490,0
20250226,133300,96128765,4490,4490,4490,4490,0
20250226,133200,96128765,4490,4490,4490,4490,0
20250226,133100,96128765,4490,4490,4490,4490,0
20250226,133000,96128765,4490,4490,4490,4490,0
20250226,132900,96128765,4490,4490,4490,4490,0
20250226,132800,96128765,4490,4490,4490,4490,0
20250226,132700,96128765,4490,4490,4490,4490,0
20250226,132600,96128765,4490,4490,4490,4490,0
20250226,132500,96128765,4490,4490,4490,4490,0
20250226,132400,96128765,4490,4490,4490,4490,0
20250226,132300,96128765,4490,4490,4490,4490,0
20250226,132200,96128765,4490,4490,4490,4490,0
20250226,132100,96128765,4490,4490,4490,4490,0
20250226,132000,96128765,4490,4490,4490,4490,0
20250226,131900,96128765,4490,4490,4490,4490,0
20250226,131800,96128765,4490,4490,4490,4490,3
20250226,131700,96115295,4490,4490,4490,4490,0
20250226,131600,96115295,4490,4490,4490,4490,0
20250226,131500,96115295,4490,4495,4495,4490,390
20250226,131400,94362575,4515,4515,4515,4515,0
20250226,131300,94362575,4515,4515,4515,4515,0
20250226,131200,94362575,4515,4500,4515,4500,100
20250226,131100,93912010,4500,4500,4500,4500,0
20250226,131000,93912010,4500,4500,4500,4500,0
20250226,130900,93912010,4500,4500,4500,4500,336
20250226,130800,92400010,4495,4495,4495,4495,0
20250226,130700,92400010,4495,4495,4495,4495,0
20250226,130600,92400010,4495,4495,4495,4495,0
20250226,130500,92400010,4495,4495,4495,4495,0
20250226,130400,92400010,4495,4495,4495,4495,0
20250226,130300,92400010,4495,4495,4495,4495,0
20250226,130200,92400010,4495,4495,4495,4495,0
20250226,130100,92400010,4495,4495,4495,4495,0
20250226,130000,92400010,4495,4495,4495,4495,0
20250226,125900,92400010,4495,4495,4495,4495,0
20250226,125800,92400010,4495,4495,4495,4495,0
20250226,125700,92400010,4495,4495,4495,4495,0
20250226,125600,92400010,4495,4495,4495,4495,0
20250226,125500,92400010,4495,4495,4495,4495,0
20250226,125400,92400010,4495,4495,4495,4495,0
20250226,125300,92400010,4495,4495,4495,4495,0
20250226,125200,92400010,4495,4495,4495,4495,40
20250226,125100,92220210,4485,4485,4485,4485,0
20250226,125000,92220210,4485,4485,4485,4485,0
20250226,124900,92220210,4485,4485,4485,4485,0
20250226,124800,92220210,4485,4485,4485,4485,1
20250226,124700,92215725,4485,4485,4485,4485,0
20250226,124600,92215725,4485,4485,4485,4485,0
20250226,124500,92215725,4485,4485,4485,4485,0
20250226,124400,92215725,4485,4485,4485,4485,0
20250226,124300,92215725,4485,4485,4485,4485,163
20250226,124200,91484670,4480,4480,4480,4480,0
20250226,124100,91484670,4480,4480,4480,4480,0
20250226,124000,91484670,4480,4480,4480,4480,155
20250226,123900,90790270,4480,4480,4480,4480,0
20250226,123800,90790270,4480,4480,4480,4480,0
20250226,123700,90790270,4480,4480,4480,4480,0
20250226,123600,90790270,4480,4480,4480,4480,0
20250226,123500,90790270,4480,4480,4480,4480,622
20250226,123400,88003710,4480,4480,4480,4480,0
20250226,123300,88003710,4480,4480,4480,4480,0
20250226,123200,88003710,4480,4480,4480,4480,0
20250226,123100,88003710,4480,4480,4480,4480,0
20250226,123000,88003710,4480,4480,4480,4480,25
20250226,122900,87891710,4480,4480,4480,4480,0
20250226,122800,87891710,4480,4480,4480,4480,0
20250226,122700,87891710,4480,4480,4480,4480,10
20250226,122600,87846910,4480,4480,4480,4480,0
20250226,122500,87846910,4480,4480,4480,4480,0
20250226,122400,87846910,4480,4480,4480,4480,0
20250226,122300,87846910,4480,4480,4480,4480,0
20250226,122200,87846910,4480,4485,4485,4480,180
20250226,122100,87040010,4485,4485,4485,4485,2
20250226,122000,87031040,4485,4485,4485,4485,1
20250226,121900,87026555,4485,4485,4485,4485,16
20250226,121800,86954795,4485,4485,4485,4485,0
20250226,121700,86954795,4485,4485,4485,4485,0
20250226,121600,86954795,4485,4485,4485,4485,3
20250226,121500,86941340,4485,4485,4485,4485,0
20250226,121400,86941340,4485,4485,4485,4485,0
20250226,121300,86941340,4485,4485,4485,4485,0
20250226,121200,86941340,4485,4485,4485,4485,0
20250226,121100,86941340,4485,4485,4485,4485,4
20250226,121000,86923400,4485,4485,4485,4485,0
20250226,120900,86923400,4485,4485,4485,4485,0
20250226,120800,86923400,4485,4485,4485,4485,0
20250226,120700,86923400,4485,4485,4485,4485,0
20250226,120600,86923400,4485,4485,4485,4485,5
20250226,120500,86900975,4480,4480,4480,4480,0
20250226,120400,86900975,4480,4480,4480,4480,0
20250226,120300,86900975,4480,4480,4480,4480,0
20250226,120200,86900975,4480,4480,4480,4480,0
20250226,120100,86900975,4480,4480,4480,4480,0
20250226,120000,86900975,4480,4480,4480,4480,0
20250226,115900,86900975,4480,4480,4480,4480,0
20250226,115800,86900975,4480,4480,4480,4480,12
20250226,115700,86847215,4490,4490,4490,4490,0
20250226,115600,86847215,4490,4490,4490,4490,0
20250226,115500,86847215,4490,4490,4490,4490,0
20250226,115400,86847215,4490,4495,4495,4490,356
20250226,115300,85247140,4460,4460,4460,4460,0
20250226,115200,85247140,4460,4460,4460,4460,0
20250226,115100,85247140,4460,4460,4460,4460,1047
20250226,115000,80577520,4470,4470,4470,4470,0
20250226,114900,80577520,4470,4470,4470,4470,388
20250226,114800,78843160,4470,4470,4470,4470,100
20250226,114700,78396160,4470,4470,4470,4470,0
20250226,114600,78396160,4470,4470,4470,4470,4
20250226,114500,78378280,4470,4470,4470,4470,11
20250226,114400,78329110,4470,4470,4470,4470,1022
20250226,114300,73760770,4470,4470,4470,4470,1010
20250226,114200,69246070,4470,4470,4470,4470,0
20250226,114100,69246070,4470,4470,4470,4470,10
20250226,114000,69201370,4470,4495,4495,4460,4361
20250226,113900,49711235,4500,4510,4510,4500,3669
20250226,113800,33183720,4515,4515,4515,4515,0
20250226,113700,33183720,4515,4515,4515,4515,0
20250226,113600,33183720,4515,4515,4515,4515,0
20250226,113500,33183720,4515,4515,4515,4515,0
20250226,113400,33183720,4515,4515,4515,4515,0
20250226,113300,33183720,4515,4515,4515,4515,0
20250226,113200,33183720,4515,4515,4515,4515,0
20250226,113100,33183720,4515,4515,4515,4515,0
20250226,113000,33183720,4515,4515,4515,4515,10
20250226,112900,33138570,4520,4520,4520,4520,0
20250226,112800,33138570,4520,4520,4520,4520,0
20250226,112700,33138570,4520,4520,4520,4520,0
20250226,112600,33138570,4520,4520,4520,4520,0
20250226,112500,33138570,4520,4520,4520,4520,10
20250226,112400,33093370,4515,4515,4515,4515,0
20250226,112300,33093370,4515,4515,4515,4515,0
20250226,112200,33093370,4515,4515,4515,4515,0
20250226,112100,33093370,4515,4515,4515,4515,0
20250226,112000,33093370,4515,4515,4515,4515,0
20250226,111900,33093370,4515,4515,4515,4515,0
20250226,111800,33093370,4515,4515,4515,4515,0
20250226,111700,33093370,4515,4515,4515,4515,0
20250226,111600,33093370,4515,4515,4515,4515,0
20250226,111500,33093370,4515,4515,4515,4515,0
20250226,111400,33093370,4515,4515,4515,4515,0
20250226,111300,33093370,4515,4515,4515,4515,0
20250226,111200,33093370,4515,4515,4515,4515,0
20250226,111100,33093370,4515,4515,4515,4515,0
20250226,111000,33093370,4515,4515,4515,4515,5
20250226,110900,33070795,4510,4510,4510,4510,0
20250226,110800,33070795,4510,4510,4510,4510,3
20250226,110700,33057265,4520,4520,4520,4520,5
20250226,110600,33034665,4520,4520,4520,4520,0
20250226,110500,33034665,4520,4520,4520,4520,0
20250226,110400,33034665,4520,4520,4520,4520,0
20250226,110300,33034665,4520,4520,4520,4520,1
20250226,110200,33030145,4520,4520,4520,4520,0
20250226,110100,33030145,4520,4520,4520,4520,0
20250226,110000,33030145,4520,4520,4520,4520,0
20250226,105900,33030145,4520,4520,4520,4520,5
20250226,105800,33007545,4520,4520,4520,4520,0
20250226,105700,33007545,4520,4520,4520,4520,0
20250226,105600,33007545,4520,4520,4520,4520,0
20250226,105500,33007545,4520,4520,4520,4520,10
20250226,105400,32962345,4520,4520,4520,4520,0
20250226,105300,32962345,4520,4520,4520,4520,0
20250226,105200,32962345,4520,4520,4520,4520,0
20250226,105100,32962345,4520,4520,4520,4520,1
20250226,105000,32957825,4520,4520,4520,4520,0
20250226,104900,32957825,4520,4520,4520,4520,14
20250226,104800,32894545,4520,4515,4520,4515,1093
20250226,104700,27958480,4515,4515,4515,4515,0
20250226,104600,27958480,4515,4515,4515,4515,0
20250226,104500,27958480,4515,4515,4515,4515,1
20250226,104400,27953965,4510,4510,4510,4510,17
20250226,104300,27877295,4510,4510,4510,4510,0
20250226,104200,27877295,4510,4510,4510,4510,0
20250226,104100,27877295,4510,4510,4510,4510,0
20250226,104000,27877295,4510,4515,4515,4510,13
20250226,103900,27818650,4515,4515,4515,4515,0
20250226,103800,27818650,4515,4515,4515,4515,30
20250226,103700,27683200,4515,4515,4515,4515,0
20250226,103600,27683200,4515,4515,4515,4515,0
20250226,103500,27683200,4515,4515,4515,4515,0
20250226,103400,27683200,4515,4515,4515,4515,15
20250226,103300,27615475,4510,4510,4510,4510,0
20250226,103200,27615475,4510,4510,4510,4510,0
20250226,103100,27615475,4510,4510,4510,4510,0
20250226,103000,27615475,4510,4515,4515,4510,350
20250226,102900,26035245,4515,4515,4515,4515,0
20250226,102800,26035245,4515,4515,4515,4515,0
20250226,102700,26035245,4515,4515,4515,4515,0
20250226,102600,26035245,4515,4515,4515,4515,15
20250226,102500,25967520,4515,4515,4515,4515,97
20250226,102400,25529565,4515,4515,4515,4515,900
20250226,102300,21466065,4515,4515,4515,4515,0
20250226,102200,21466065,4515,4515,4515,4515,12
20250226,102100,21411885,4520,4520,4520,4520,0
20250226,102000,21411885,4520,4520,4520,4520,0
20250226,101900,21411885,4520,4520,4520,4520,0
20250226,101800,21411885,4520,4520,4520,4520,10
20250226,101700,21366685,4520,4520,4520,4520,0
20250226,101600,21366685,4520,4520,4520,4520,1
20250226,101500,21362165,4520,4520,4520,4520,0
20250226,101400,21362165,4520,4520,4520,4520,1
20250226,101300,21357645,4520,4520,4520,4520,0
20250226,101200,21357645,4520,4520,4520,4520,1
20250226,101100,21353125,4520,4520,4520,4520,1
20250226,101000,21348605,4520,4520,4520,4520,0
20250226,100900,21348605,4520,4520,4520,4520,1
20250226,100800,21344085,4520,4520,4520,4520,0
20250226,100700,21344085,4520,4520,4520,4520,1
20250226,100600,21339565,4520,4520,4520,4520,0
20250226,100500,21339565,4520,4520,4520,4520,6
20250226,100400,21312445,4520,4520,4520,4520,1
20250226,100300,21307925,4520,4520,4520,4520,0
20250226,100200,21307925,4520,4520,4520,4520,0
20250226,100100,21307925,4520,4520,4520,4520,0
20250226,100000,21307925,4520,4520,4520,4520,1617
20250226,095900,13999085,4515,4515,4515,4515,0
20250226,095800,13999085,4515,4515,4515,4515,0
20250226,095700,13999085,4515,4515,4515,4515,0
20250226,095600,13999085,4515,4515,4515,4515,0
20250226,095500,13999085,4515,4515,4515,4515,25
20250226,095400,13886210,4520,4520,4520,4520,0
20250226,095300,13886210,4520,4520,4520,4520,2
20250226,095200,13877170,4520,4520,4520,4520,0
20250226,095100,13877170,4520,4520,4520,4520,0
20250226,095000,13877170,4520,4520,4520,4520,21
20250226,094900,13782250,4520,4520,4520,4520,0
20250226,094800,13782250,4520,4520,4520,4520,11
20250226,094700,13732530,4520,4520,4520,4520,0
20250226,094600,13732530,4520,4520,4520,4520,0
20250226,094500,13732530,4520,4520,4520,4520,0
20250226,094400,13732530,4520,4520,4520,4520,0
20250226,094300,13732530,4520,4520,4520,4520,4
20250226,094200,13714450,4520,4520,4520,4520,0
20250226,094100,13714450,4520,4520,4520,4520,0
20250226,094000,13714450,4520,4520,4520,4520,0
20250226,093900,13714450,4520,4520,4520,4520,0
20250226,093800,13714450,4520,4520,4520,4520,1
20250226,093700,13709930,4520,4520,4520,4520,3
20250226,093600,13696370,4520,4520,4520,4520,0
20250226,093500,13696370,4520,4520,4520,4520,3
20250226,093400,13682810,4520,4520,4520,4520,4
20250226,093300,13664730,4520,4520,4520,4520,13
20250226,093200,13605970,4520,4520,4520,4520,0
20250226,093100,13605970,4520,4520,4520,4520,1
20250226,093000,13601450,4520,4520,4520,4520,27
20250226,092900,13479410,4520,4520,4520,4520,23
20250226,092800,13375450,4515,4515,4515,4515,0
20250226,092700,13375450,4515,4515,4515,4515,10
20250226,092600,13330300,4520,4530,4530,4520,1461
20250226,092500,6726430,4540,4540,4540,4540,10
20250226,092400,6681030,4540,4540,4540,4540,0
20250226,092300,6681030,4540,4540,4540,4540,4
20250226,092200,6662870,4525,4525,4525,4525,9
20250226,092100,6622145,4520,4520,4520,4520,30
20250226,092000,6486545,4520,4520,4520,4520,592
20250226,091900,3810705,4520,4520,4520,4520,0
20250226,091800,3810705,4520,4520,4520,4520,0
20250226,091700,3810705,4520,4520,4520,4520,0
20250226,091600,3810705,4520,4520,4520,4520,0
20250226,091500,3810705,4520,4520,4520,4520,0
20250226,091400,3810705,4520,4530,4530,4520,21
20250226,091300,3715760,4520,4520,4520,4520,0
20250226,091200,3715760,4520,4520,4520,4520,0
20250226,091100,3715760,4520,4520,4520,4520,806
20250226,091000,72640,4540,4540,4540,4540,0
20250226,090900,72640,4540,4540,4540,4540,0
20250226,090800,72640,4540,4540,4540,4540,0
20250226,090700,72640,4540,4540,4540,4540,0
20250226,090600,72640,4540,4540,4540,4540,3
20250226,090500,59020,4540,4540,4540,4540,0
20250226,090400,59020,4540,4540,4540,4540,0
20250226,090300,59020,4540,4540,4540,4540,0
20250226,090200,59020,4540,4540,4540,4540,2
20250226,090100,49940,4540,4540,4540,4540,0
20250226,090000,49940,4540,4540,4540,4540,11