KissMeData/045970/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,193100,146639680,3825,3825,3825,3825,1768
20250226,193000,146639680,3825,3825,3825,3825,0
20250226,192900,146639680,3825,3825,3825,3825,0
20250226,192800,146639680,3825,3825,3825,3825,0
20250226,192700,146639680,3825,3825,3825,3825,0
20250226,192600,146639680,3825,3825,3825,3825,0
20250226,192500,146639680,3825,3825,3825,3825,0
20250226,192400,146639680,3825,3825,3825,3825,0
20250226,192300,146639680,3825,3825,3825,3825,0
20250226,192200,146639680,3825,3825,3825,3825,0
20250226,192100,146639680,3825,3825,3825,3825,0
20250226,192000,146639680,3825,3825,3825,3825,0
20250226,191900,146639680,3825,3825,3825,3825,0
20250226,191800,146639680,3825,3825,3825,3825,0
20250226,191700,146639680,3825,3825,3825,3825,0
20250226,191600,146639680,3825,3825,3825,3825,0
20250226,191500,146639680,3825,3825,3825,3825,0
20250226,191400,146639680,3825,3825,3825,3825,0
20250226,191300,146639680,3825,3825,3825,3825,0
20250226,191200,146639680,3825,3825,3825,3825,0
20250226,191100,146639680,3825,3825,3825,3825,0
20250226,191000,146639680,3825,3825,3825,3825,0
20250226,190900,146639680,3825,3825,3825,3825,0
20250226,190800,146639680,3825,3825,3825,3825,0
20250226,190700,146639680,3825,3825,3825,3825,0
20250226,190600,146639680,3825,3825,3825,3825,0
20250226,190500,146639680,3825,3825,3825,3825,0
20250226,190400,146639680,3825,3825,3825,3825,0
20250226,190300,146639680,3825,3825,3825,3825,0
20250226,190200,146639680,3825,3825,3825,3825,0
20250226,190100,146639680,3825,3825,3825,3825,1768
20250226,190000,146639680,3825,3825,3825,3825,0
20250226,185900,146639680,3825,3825,3825,3825,0
20250226,185800,146639680,3825,3825,3825,3825,0
20250226,185700,146639680,3825,3825,3825,3825,0
20250226,185600,146639680,3825,3825,3825,3825,0
20250226,185500,146639680,3825,3825,3825,3825,0
20250226,185400,146639680,3825,3825,3825,3825,0
20250226,185300,146639680,3825,3825,3825,3825,0
20250226,185200,146639680,3825,3825,3825,3825,0
20250226,185100,146639680,3825,3825,3825,3825,0
20250226,185000,146639680,3825,3825,3825,3825,0
20250226,184900,146639680,3825,3825,3825,3825,0
20250226,184800,146639680,3825,3825,3825,3825,0
20250226,184700,146639680,3825,3825,3825,3825,0
20250226,184600,146639680,3825,3825,3825,3825,0
20250226,184500,146639680,3825,3825,3825,3825,0
20250226,184400,146639680,3825,3825,3825,3825,0
20250226,184300,146639680,3825,3825,3825,3825,0
20250226,184200,146639680,3825,3825,3825,3825,0
20250226,184100,146639680,3825,3825,3825,3825,0
20250226,184000,146639680,3825,3825,3825,3825,0
20250226,183900,146639680,3825,3825,3825,3825,0
20250226,183800,146639680,3825,3825,3825,3825,0
20250226,183700,146639680,3825,3825,3825,3825,0
20250226,183600,146639680,3825,3825,3825,3825,0
20250226,183500,146639680,3825,3825,3825,3825,0
20250226,183400,146639680,3825,3825,3825,3825,0
20250226,183300,146639680,3825,3825,3825,3825,0
20250226,183200,146639680,3825,3825,3825,3825,0
20250226,183100,146639680,3825,3825,3825,3825,1768
20250226,183000,146639680,3825,3825,3825,3825,0
20250226,182900,146639680,3825,3825,3825,3825,0
20250226,182800,146639680,3825,3825,3825,3825,0
20250226,182700,146639680,3825,3825,3825,3825,0
20250226,182600,146639680,3825,3825,3825,3825,0
20250226,182500,146639680,3825,3825,3825,3825,0
20250226,182400,146639680,3825,3825,3825,3825,0
20250226,182300,146639680,3825,3825,3825,3825,0
20250226,182200,146639680,3825,3825,3825,3825,0
20250226,182100,146639680,3825,3825,3825,3825,0
20250226,182000,146639680,3825,3825,3825,3825,0
20250226,181900,146639680,3825,3825,3825,3825,0
20250226,181800,146639680,3825,3825,3825,3825,0
20250226,181700,146639680,3825,3825,3825,3825,0
20250226,181600,146639680,3825,3825,3825,3825,0
20250226,181500,146639680,3825,3825,3825,3825,0
20250226,181400,146639680,3825,3825,3825,3825,0
20250226,181300,146639680,3825,3825,3825,3825,0
20250226,181200,146639680,3825,3825,3825,3825,0
20250226,181100,146639680,3825,3825,3825,3825,0
20250226,181000,146639680,3825,3825,3825,3825,0
20250226,180900,146639680,3825,3825,3825,3825,0
20250226,180800,146639680,3825,3825,3825,3825,0
20250226,180700,146639680,3825,3825,3825,3825,0
20250226,180600,146639680,3825,3825,3825,3825,0
20250226,180500,146639680,3825,3825,3825,3825,0
20250226,180400,146639680,3825,3825,3825,3825,0
20250226,180300,146639680,3825,3825,3825,3825,0
20250226,180200,146639680,3825,3825,3825,3825,0
20250226,180100,146639680,3825,3825,3825,3825,1768
20250226,180000,146639680,3825,3825,3825,3825,0
20250226,175900,146639680,3825,3825,3825,3825,0
20250226,175800,146639680,3825,3825,3825,3825,0
20250226,175700,146639680,3825,3825,3825,3825,0
20250226,175600,146639680,3825,3825,3825,3825,0
20250226,175500,146639680,3825,3825,3825,3825,0
20250226,175400,146639680,3825,3825,3825,3825,0
20250226,175300,146639680,3825,3825,3825,3825,0
20250226,175200,146639680,3825,3825,3825,3825,0
20250226,175100,146639680,3825,3825,3825,3825,0
20250226,175000,146639680,3825,3825,3825,3825,0
20250226,174900,146639680,3825,3825,3825,3825,0
20250226,174800,146639680,3825,3825,3825,3825,0
20250226,174700,146639680,3825,3825,3825,3825,0
20250226,174600,146639680,3825,3825,3825,3825,0
20250226,174500,146639680,3825,3825,3825,3825,0
20250226,174400,146639680,3825,3825,3825,3825,0
20250226,174300,146639680,3825,3825,3825,3825,0
20250226,174200,146639680,3825,3825,3825,3825,0
20250226,174100,146639680,3825,3825,3825,3825,0
20250226,174000,146639680,3825,3825,3825,3825,0
20250226,173900,146639680,3825,3825,3825,3825,0
20250226,173800,146639680,3825,3825,3825,3825,0
20250226,173700,146639680,3825,3825,3825,3825,0
20250226,173600,146639680,3825,3825,3825,3825,0
20250226,173500,146639680,3825,3825,3825,3825,0
20250226,173400,146639680,3825,3825,3825,3825,0
20250226,173300,146639680,3825,3825,3825,3825,0
20250226,173200,146639680,3825,3825,3825,3825,0
20250226,173100,146639680,3825,3825,3825,3825,1768
20250226,173000,146639680,3825,3825,3825,3825,0
20250226,172900,146639680,3825,3825,3825,3825,0
20250226,172800,146639680,3825,3825,3825,3825,0
20250226,172700,146639680,3825,3825,3825,3825,0
20250226,172600,146639680,3825,3825,3825,3825,0
20250226,172500,146639680,3825,3825,3825,3825,0
20250226,172400,146639680,3825,3825,3825,3825,0
20250226,172300,146639680,3825,3825,3825,3825,0
20250226,172200,146639680,3825,3825,3825,3825,0
20250226,172100,146639680,3825,3825,3825,3825,0
20250226,172000,146639680,3825,3825,3825,3825,0
20250226,171900,146639680,3825,3825,3825,3825,0
20250226,171800,146639680,3825,3825,3825,3825,0
20250226,171700,146639680,3825,3825,3825,3825,0
20250226,171600,146639680,3825,3825,3825,3825,0
20250226,171500,146639680,3825,3825,3825,3825,0
20250226,171400,146639680,3825,3825,3825,3825,0
20250226,171300,146639680,3825,3825,3825,3825,0
20250226,171200,146639680,3825,3825,3825,3825,0
20250226,171100,146639680,3825,3825,3825,3825,0
20250226,171000,146639680,3825,3825,3825,3825,0
20250226,170900,146639680,3825,3825,3825,3825,0
20250226,170800,146639680,3825,3825,3825,3825,0
20250226,170700,146639680,3825,3825,3825,3825,0
20250226,170600,146639680,3825,3825,3825,3825,0
20250226,170500,146639680,3825,3825,3825,3825,0
20250226,170400,146639680,3825,3825,3825,3825,0
20250226,170300,146639680,3825,3825,3825,3825,0
20250226,170200,146639680,3825,3825,3825,3825,0
20250226,170100,146639680,3825,3825,3825,3825,1768
20250226,170000,146639680,3825,3825,3825,3825,0
20250226,165900,146639680,3825,3825,3825,3825,0
20250226,165800,146639680,3825,3825,3825,3825,0
20250226,165700,146639680,3825,3825,3825,3825,0
20250226,165600,146639680,3825,3825,3825,3825,0
20250226,165500,146639680,3825,3825,3825,3825,0
20250226,165400,146639680,3825,3825,3825,3825,0
20250226,165300,146639680,3825,3825,3825,3825,0
20250226,165200,146639680,3825,3825,3825,3825,0
20250226,165100,146639680,3825,3825,3825,3825,0
20250226,165000,146639680,3825,3825,3825,3825,0
20250226,164900,146639680,3825,3825,3825,3825,0
20250226,164800,146639680,3825,3825,3825,3825,0
20250226,164700,146639680,3825,3825,3825,3825,0
20250226,164600,146639680,3825,3825,3825,3825,0
20250226,164500,146639680,3825,3825,3825,3825,0
20250226,164400,146639680,3825,3825,3825,3825,0
20250226,164300,146639680,3825,3825,3825,3825,0
20250226,164200,146639680,3825,3825,3825,3825,0
20250226,164100,146639680,3825,3825,3825,3825,0
20250226,164000,146639680,3825,3825,3825,3825,0
20250226,163900,146639680,3825,3825,3825,3825,0
20250226,163800,146639680,3825,3825,3825,3825,0
20250226,163700,146639680,3825,3825,3825,3825,0
20250226,163600,146639680,3825,3825,3825,3825,0
20250226,163500,146639680,3825,3825,3825,3825,0
20250226,163400,146639680,3825,3825,3825,3825,0
20250226,163300,146639680,3825,3825,3825,3825,0
20250226,163200,146639680,3825,3825,3825,3825,0
20250226,163100,146639680,3825,3825,3825,3825,1768
20250226,163000,146639680,3825,3825,3825,3825,0
20250226,162900,146639680,3825,3825,3825,3825,0
20250226,162800,146639680,3825,3825,3825,3825,0
20250226,162700,146639680,3825,3825,3825,3825,0
20250226,162600,146639680,3825,3825,3825,3825,0
20250226,162500,146639680,3825,3825,3825,3825,0
20250226,162400,146639680,3825,3825,3825,3825,0
20250226,162300,146639680,3825,3825,3825,3825,0
20250226,162200,146639680,3825,3825,3825,3825,0
20250226,162100,146639680,3825,3825,3825,3825,0
20250226,162000,146639680,3825,3825,3825,3825,0
20250226,161900,146639680,3825,3825,3825,3825,0
20250226,161800,146639680,3825,3825,3825,3825,0
20250226,161700,146639680,3825,3825,3825,3825,0
20250226,161600,146639680,3825,3825,3825,3825,0
20250226,161500,146639680,3825,3825,3825,3825,0
20250226,161400,146639680,3825,3825,3825,3825,0
20250226,161300,146639680,3825,3825,3825,3825,0
20250226,161200,146639680,3825,3825,3825,3825,0
20250226,161100,146639680,3825,3825,3825,3825,0
20250226,161000,146639680,3825,3825,3825,3825,0
20250226,160900,146639680,3825,3825,3825,3825,0
20250226,160800,146639680,3825,3825,3825,3825,0
20250226,160700,146639680,3825,3825,3825,3825,0
20250226,160600,146639680,3825,3825,3825,3825,0
20250226,160500,146639680,3825,3825,3825,3825,0
20250226,160400,146639680,3825,3825,3825,3825,0
20250226,160300,146639680,3825,3825,3825,3825,0
20250226,160200,146639680,3825,3825,3825,3825,0
20250226,160100,146639680,3825,3825,3825,3825,1768
20250226,160000,146639680,3825,3825,3825,3825,0
20250226,155900,146639680,3825,3825,3825,3825,0
20250226,155800,146639680,3825,3825,3825,3825,0
20250226,155700,146639680,3825,3825,3825,3825,0
20250226,155600,146639680,3825,3825,3825,3825,0
20250226,155500,146639680,3825,3825,3825,3825,0
20250226,155400,146639680,3825,3825,3825,3825,0
20250226,155300,146639680,3825,3825,3825,3825,0
20250226,155200,146639680,3825,3825,3825,3825,0
20250226,155100,146639680,3825,3825,3825,3825,0
20250226,155000,146639680,3825,3825,3825,3825,0
20250226,154900,146639680,3825,3825,3825,3825,0
20250226,154800,146639680,3825,3825,3825,3825,0
20250226,154700,146639680,3825,3825,3825,3825,0
20250226,154600,146639680,3825,3825,3825,3825,0
20250226,154500,146639680,3825,3825,3825,3825,0
20250226,154400,146639680,3825,3825,3825,3825,0
20250226,154300,146639680,3825,3825,3825,3825,0
20250226,154200,146639680,3825,3825,3825,3825,0
20250226,154100,146639680,3825,3825,3825,3825,0
20250226,154000,146639680,3825,3825,3825,3825,0
20250226,153900,146639680,3825,3825,3825,3825,0
20250226,153800,146639680,3825,3825,3825,3825,0
20250226,153700,146639680,3825,3825,3825,3825,0
20250226,153600,146639680,3825,3825,3825,3825,0
20250226,153500,146639680,3825,3825,3825,3825,0
20250226,153400,146639680,3825,3825,3825,3825,0
20250226,153300,146639680,3825,3825,3825,3825,0
20250226,153200,146639680,3825,3825,3825,3825,0
20250226,153100,146639680,3825,3825,3825,3825,1768
20250226,153000,146639680,3825,3825,3825,3825,1768
20250226,152900,139877080,3825,3825,3825,3825,0
20250226,152800,139877080,3825,3825,3825,3825,0
20250226,152700,139877080,3825,3825,3825,3825,0
20250226,152600,139877080,3825,3825,3825,3825,0
20250226,152500,139877080,3825,3825,3825,3825,0
20250226,152400,139877080,3825,3825,3825,3825,0
20250226,152300,139877080,3825,3825,3825,3825,0
20250226,152200,139877080,3825,3825,3825,3825,0
20250226,152100,139877080,3825,3825,3825,3825,0
20250226,152000,139877080,3825,3825,3825,3825,0
20250226,151900,139877080,3825,3825,3825,3825,120
20250226,151800,139418080,3825,3825,3825,3825,0
20250226,151700,139418080,3825,3835,3835,3825,101
20250226,151600,139031745,3825,3825,3825,3825,1513
20250226,151500,133244520,3825,3825,3825,3825,49
20250226,151400,133057095,3825,3825,3825,3825,0
20250226,151300,133057095,3825,3825,3825,3825,30
20250226,151200,132942345,3825,3830,3830,3825,105
20250226,151100,132540695,3825,3825,3825,3825,0
20250226,151000,132540695,3825,3825,3825,3825,0
20250226,150900,132540695,3825,3825,3825,3825,0
20250226,150800,132540695,3825,3825,3825,3825,0
20250226,150700,132540695,3825,3825,3825,3825,0
20250226,150600,132540695,3825,3825,3825,3825,0
20250226,150500,132540695,3825,3825,3825,3825,0
20250226,150400,132540695,3825,3830,3830,3825,4000
20250226,150300,117235060,3830,3830,3830,3830,179
20250226,150200,116549490,3830,3830,3830,3830,0
20250226,150100,116549490,3830,3830,3830,3830,1
20250226,150000,116545660,3835,3835,3835,3835,430
20250226,145900,114896610,3850,3850,3850,3850,0
20250226,145800,114896610,3850,3850,3850,3850,0
20250226,145700,114896610,3850,3850,3850,3850,2
20250226,145600,114888910,3850,3850,3850,3850,0
20250226,145500,114888910,3850,3850,3850,3850,5
20250226,145400,114869660,3830,3830,3830,3830,75
20250226,145300,114582410,3830,3840,3840,3830,300
20250226,145200,113433340,3840,3840,3840,3840,0
20250226,145100,113433340,3840,3840,3840,3840,5
20250226,145000,113414140,3840,3830,3840,3830,20
20250226,144900,113337360,3835,3835,3835,3835,0
20250226,144800,113337360,3835,3840,3840,3835,771
20250226,144700,110379465,3840,3840,3840,3840,10
20250226,144600,110341065,3840,3840,3840,3840,0
20250226,144500,110341065,3840,3840,3840,3840,0
20250226,144400,110341065,3840,3840,3840,3840,32
20250226,144300,110218185,3850,3850,3850,3850,0
20250226,144200,110218185,3850,3850,3850,3850,8
20250226,144100,110187385,3835,3835,3835,3835,3
20250226,144000,110175880,3835,3835,3835,3835,0
20250226,143900,110175880,3835,3835,3835,3835,0
20250226,143800,110175880,3835,3835,3835,3835,0
20250226,143700,110175880,3835,3835,3835,3835,0
20250226,143600,110175880,3835,3840,3840,3835,500
20250226,143500,108258010,3850,3850,3850,3850,0
20250226,143400,108258010,3850,3850,3850,3850,0
20250226,143300,108258010,3850,3850,3850,3850,7
20250226,143200,108231060,3845,3845,3845,3845,0
20250226,143100,108231060,3845,3845,3845,3845,0
20250226,143000,108231060,3845,3845,3845,3845,0
20250226,142900,108231060,3845,3845,3845,3845,0
20250226,142800,108231060,3845,3845,3845,3845,0
20250226,142700,108231060,3845,3845,3845,3845,0
20250226,142600,108231060,3845,3845,3845,3845,5
20250226,142500,108211835,3840,3840,3840,3840,0
20250226,142400,108211835,3840,3840,3840,3840,0
20250226,142300,108211835,3840,3840,3840,3840,0
20250226,142200,108211835,3840,3840,3840,3840,0
20250226,142100,108211835,3840,3840,3840,3840,0
20250226,142000,108211835,3840,3840,3840,3840,0
20250226,141900,108211835,3840,3845,3845,3840,200
20250226,141800,107443785,3850,3850,3850,3850,0
20250226,141700,107443785,3850,3850,3850,3850,555
20250226,141600,105307035,3835,3835,3835,3835,0
20250226,141500,105307035,3835,3835,3835,3835,0
20250226,141400,105307035,3835,3835,3835,3835,0
20250226,141300,105307035,3835,3835,3835,3835,0
20250226,141200,105307035,3835,3835,3835,3835,0
20250226,141100,105307035,3835,3835,3835,3835,0
20250226,141000,105307035,3835,3835,3835,3835,0
20250226,140900,105307035,3835,3835,3835,3835,0
20250226,140800,105307035,3835,3835,3835,3835,0
20250226,140700,105307035,3835,3835,3835,3835,0
20250226,140600,105307035,3835,3835,3835,3835,0
20250226,140500,105307035,3835,3835,3835,3835,0
20250226,140400,105307035,3835,3835,3835,3835,0
20250226,140300,105307035,3835,3835,3835,3835,0
20250226,140200,105307035,3835,3835,3835,3835,0
20250226,140100,105307035,3835,3835,3835,3835,0
20250226,140000,105307035,3835,3835,3835,3835,0
20250226,135900,105307035,3835,3835,3835,3835,3
20250226,135800,105295530,3830,3830,3830,3830,0
20250226,135700,105295530,3830,3830,3830,3830,0
20250226,135600,105295530,3830,3830,3830,3830,0
20250226,135500,105295530,3830,3830,3830,3830,0
20250226,135400,105295530,3830,3830,3830,3830,0
20250226,135300,105295530,3830,3830,3830,3830,0
20250226,135200,105295530,3830,3830,3830,3830,0
20250226,135100,105295530,3830,3830,3830,3830,0
20250226,135000,105295530,3830,3830,3830,3830,0
20250226,134900,105295530,3830,3830,3830,3830,0
20250226,134800,105295530,3830,3830,3830,3830,0
20250226,134700,105295530,3830,3830,3830,3830,0
20250226,134600,105295530,3830,3835,3835,3830,1329
20250226,134500,100204555,3835,3835,3835,3835,0
20250226,134400,100204555,3835,3835,3835,3835,100
20250226,134300,99821055,3840,3840,3840,3840,0
20250226,134200,99821055,3840,3840,3840,3840,100
20250226,134100,99437055,3840,3840,3840,3840,0
20250226,134000,99437055,3840,3840,3840,3840,0
20250226,133900,99437055,3840,3840,3840,3840,0
20250226,133800,99437055,3840,3840,3840,3840,0
20250226,133700,99437055,3840,3840,3840,3840,0
20250226,133600,99437055,3840,3840,3840,3840,0
20250226,133500,99437055,3840,3840,3840,3840,0
20250226,133400,99437055,3840,3840,3840,3840,0
20250226,133300,99437055,3840,3840,3840,3840,0
20250226,133200,99437055,3840,3840,3840,3840,1000
20250226,133100,95597055,3850,3850,3850,3850,13
20250226,133000,95547005,3850,3850,3850,3850,0
20250226,132900,95547005,3850,3850,3850,3850,0
20250226,132800,95547005,3850,3850,3850,3850,1
20250226,132700,95543155,3850,3850,3850,3850,0
20250226,132600,95543155,3850,3850,3850,3850,0
20250226,132500,95543155,3850,3850,3850,3850,0
20250226,132400,95543155,3850,3850,3850,3850,1
20250226,132300,95539305,3835,3850,3850,3835,501
20250226,132200,93614845,3850,3850,3850,3850,0
20250226,132100,93614845,3850,3860,3860,3850,131
20250226,132000,93109195,3835,3835,3835,3835,0
20250226,131900,93109195,3835,3835,3835,3835,0
20250226,131800,93109195,3835,3835,3835,3835,0
20250226,131700,93109195,3835,3835,3835,3835,0
20250226,131600,93109195,3835,3835,3835,3835,0
20250226,131500,93109195,3835,3835,3835,3835,0
20250226,131400,93109195,3835,3835,3835,3835,0
20250226,131300,93109195,3835,3835,3835,3835,0
20250226,131200,93109195,3835,3835,3835,3835,0
20250226,131100,93109195,3835,3835,3835,3835,0
20250226,131000,93109195,3835,3835,3835,3835,120
20250226,130900,92648995,3835,3835,3835,3835,0
20250226,130800,92648995,3835,3835,3835,3835,8
20250226,130700,92618315,3835,3835,3835,3835,0
20250226,130600,92618315,3835,3835,3835,3835,0
20250226,130500,92618315,3835,3835,3835,3835,15
20250226,130400,92560790,3830,3830,3830,3830,0
20250226,130300,92560790,3830,3830,3830,3830,0
20250226,130200,92560790,3830,3830,3830,3830,0
20250226,130100,92560790,3830,3830,3830,3830,0
20250226,130000,92560790,3830,3830,3830,3830,0
20250226,125900,92560790,3830,3830,3830,3830,0
20250226,125800,92560790,3830,3830,3830,3830,0
20250226,125700,92560790,3830,3830,3830,3830,0
20250226,125600,92560790,3830,3830,3830,3830,0
20250226,125500,92560790,3830,3830,3830,3830,0
20250226,125400,92560790,3830,3830,3830,3830,0
20250226,125300,92560790,3830,3830,3830,3830,0
20250226,125200,92560790,3830,3830,3830,3830,0
20250226,125100,92560790,3830,3830,3830,3830,0
20250226,125000,92560790,3830,3830,3830,3830,0
20250226,124900,92560790,3830,3830,3830,3830,0
20250226,124800,92560790,3830,3850,3850,3830,3600
20250226,124700,78756865,3850,3850,3850,3850,0
20250226,124600,78756865,3850,3850,3850,3850,611
20250226,124500,76404515,3855,3855,3855,3855,0
20250226,124400,76404515,3855,3855,3855,3855,0
20250226,124300,76404515,3855,3855,3855,3855,0
20250226,124200,76404515,3855,3855,3855,3855,0
20250226,124100,76404515,3855,3855,3855,3855,1
20250226,124000,76400660,3850,3850,3850,3850,5
20250226,123900,76381410,3855,3855,3855,3855,2
20250226,123800,76373700,3855,3855,3855,3855,1
20250226,123700,76369845,3855,3855,3855,3855,385
20250226,123600,74885670,3860,3860,3860,3860,0
20250226,123500,74885670,3860,3860,3860,3860,10
20250226,123400,74847070,3860,3860,3860,3860,0
20250226,123300,74847070,3860,3860,3860,3860,0
20250226,123200,74847070,3860,3860,3860,3860,1
20250226,123100,74843210,3860,3860,3860,3860,0
20250226,123000,74843210,3860,3860,3860,3860,0
20250226,122900,74843210,3860,3860,3860,3860,6
20250226,122800,74820050,3860,3860,3860,3860,0
20250226,122700,74820050,3860,3860,3860,3860,0
20250226,122600,74820050,3860,3860,3860,3860,0
20250226,122500,74820050,3860,3860,3860,3860,0
20250226,122400,74820050,3860,3860,3860,3860,0
20250226,122300,74820050,3860,3865,3865,3860,1304
20250226,122200,69780345,3870,3870,3870,3870,0
20250226,122100,69780345,3870,3870,3870,3870,0
20250226,122000,69780345,3870,3870,3870,3870,0
20250226,121900,69780345,3870,3870,3870,3870,0
20250226,121800,69780345,3870,3870,3870,3870,0
20250226,121700,69780345,3870,3870,3870,3870,0
20250226,121600,69780345,3870,3870,3870,3870,0
20250226,121500,69780345,3870,3870,3870,3870,0
20250226,121400,69780345,3870,3870,3870,3870,1
20250226,121300,69776475,3870,3870,3870,3870,0
20250226,121200,69776475,3870,3870,3870,3870,0
20250226,121100,69776475,3870,3870,3870,3870,0
20250226,121000,69776475,3870,3870,3870,3870,0
20250226,120900,69776475,3870,3870,3870,3870,0
20250226,120800,69776475,3870,3870,3870,3870,0
20250226,120700,69776475,3870,3870,3870,3870,1
20250226,120600,69772605,3870,3870,3870,3870,0
20250226,120500,69772605,3870,3870,3870,3870,0
20250226,120400,69772605,3870,3870,3870,3870,0
20250226,120300,69772605,3870,3870,3870,3870,0
20250226,120200,69772605,3870,3870,3870,3870,35
20250226,120100,69637155,3865,3865,3865,3865,0
20250226,120000,69637155,3865,3865,3865,3865,0
20250226,115900,69637155,3865,3865,3865,3865,0
20250226,115800,69637155,3865,3865,3865,3865,700
20250226,115700,66931655,3870,3870,3870,3870,0
20250226,115600,66931655,3870,3870,3870,3870,0
20250226,115500,66931655,3870,3870,3870,3870,3
20250226,115400,66920045,3870,3870,3870,3870,7
20250226,115300,66892955,3870,3870,3870,3870,0
20250226,115200,66892955,3870,3870,3870,3870,0
20250226,115100,66892955,3870,3870,3870,3870,16
20250226,115000,66831035,3870,3870,3870,3870,101
20250226,114900,66440165,3870,3850,3870,3850,310
20250226,114800,65246465,3850,3850,3850,3850,0
20250226,114700,65246465,3850,3860,3870,3850,510
20250226,114600,63280505,3865,3865,3865,3865,10
20250226,114500,63241855,3860,3860,3860,3860,0
20250226,114400,63241855,3860,3860,3860,3860,0
20250226,114300,63241855,3860,3860,3860,3860,0
20250226,114200,63241855,3860,3860,3860,3860,0
20250226,114100,63241855,3860,3850,3860,3850,1123
20250226,114000,58917125,3860,3860,3860,3860,0
20250226,113900,58917125,3860,3860,3860,3860,60
20250226,113800,58685525,3860,3855,3860,3855,541
20250226,113700,56599920,3850,3850,3850,3850,0
20250226,113600,56599920,3850,3850,3850,3850,0
20250226,113500,56599920,3850,3850,3850,3850,50
20250226,113400,56407420,3855,3855,3855,3855,0
20250226,113300,56407420,3855,3855,3855,3855,7
20250226,113200,56380435,3855,3855,3855,3855,0
20250226,113100,56380435,3855,3855,3855,3855,0
20250226,113000,56380435,3855,3855,3855,3855,136
20250226,112900,55856155,3860,3860,3860,3860,0
20250226,112800,55856155,3860,3860,3860,3860,0
20250226,112700,55856155,3860,3860,3860,3860,0
20250226,112600,55856155,3860,3860,3860,3860,0
20250226,112500,55856155,3860,3860,3860,3860,21
20250226,112400,55775095,3855,3855,3855,3855,0
20250226,112300,55775095,3855,3855,3855,3855,0
20250226,112200,55775095,3855,3855,3855,3855,0
20250226,112100,55775095,3855,3855,3855,3855,0
20250226,112000,55775095,3855,3855,3855,3855,0
20250226,111900,55775095,3855,3860,3860,3855,1370
20250226,111800,50493595,3860,3860,3860,3860,0
20250226,111700,50493595,3860,3860,3860,3860,0
20250226,111600,50493595,3860,3860,3860,3860,0
20250226,111500,50493595,3860,3860,3860,3860,0
20250226,111400,50493595,3860,3860,3860,3860,0
20250226,111300,50493595,3860,3860,3860,3860,0
20250226,111200,50493595,3860,3860,3860,3860,0
20250226,111100,50493595,3860,3860,3860,3860,218
20250226,111000,49652115,3870,3870,3870,3870,2
20250226,110900,49644375,3860,3860,3860,3860,0
20250226,110800,49644375,3860,3860,3860,3860,0
20250226,110700,49644375,3860,3860,3860,3860,0
20250226,110600,49644375,3860,3860,3860,3860,0
20250226,110500,49644375,3860,3860,3860,3860,1
20250226,110400,49640515,3870,3870,3870,3870,0
20250226,110300,49640515,3870,3870,3870,3870,0
20250226,110200,49640515,3870,3870,3870,3870,0
20250226,110100,49640515,3870,3870,3870,3870,0
20250226,110000,49640515,3870,3870,3870,3870,0
20250226,105900,49640515,3870,3870,3870,3870,13
20250226,105800,49590205,3860,3860,3860,3860,0
20250226,105700,49590205,3860,3860,3860,3860,1
20250226,105600,49586345,3870,3870,3870,3870,0
20250226,105500,49586345,3870,3870,3870,3870,0
20250226,105400,49586345,3870,3870,3870,3870,30
20250226,105300,49470245,3870,3870,3870,3870,0
20250226,105200,49470245,3870,3870,3870,3870,0
20250226,105100,49470245,3870,3870,3870,3870,11
20250226,105000,49427675,3855,3855,3855,3855,0
20250226,104900,49427675,3855,3855,3855,3855,0
20250226,104800,49427675,3855,3855,3855,3855,0
20250226,104700,49427675,3855,3865,3870,3855,267
20250226,104600,48395935,3870,3870,3870,3870,0
20250226,104500,48395935,3870,3870,3870,3870,2
20250226,104400,48388195,3850,3850,3850,3850,0
20250226,104300,48388195,3850,3855,3855,3850,55
20250226,104200,48176325,3855,3855,3855,3855,50
20250226,104100,47983575,3855,3855,3855,3855,0
20250226,104000,47983575,3855,3855,3855,3855,0
20250226,103900,47983575,3855,3855,3855,3855,0
20250226,103800,47983575,3855,3855,3855,3855,0
20250226,103700,47983575,3855,3855,3855,3855,0
20250226,103600,47983575,3855,3855,3855,3855,0
20250226,103500,47983575,3855,3855,3855,3855,0
20250226,103400,47983575,3855,3855,3855,3855,0
20250226,103300,47983575,3855,3855,3855,3855,5
20250226,103200,47964300,3870,3870,3870,3870,0
20250226,103100,47964300,3870,3870,3870,3870,3
20250226,103000,47952690,3870,3870,3870,3870,0
20250226,102900,47952690,3870,3875,3875,3870,201
20250226,102800,47174815,3870,3870,3870,3870,0
20250226,102700,47174815,3870,3870,3870,3870,59
20250226,102600,46946485,3870,3870,3870,3870,0
20250226,102500,46946485,3870,3870,3870,3870,9
20250226,102400,46911655,3850,3850,3850,3850,1
20250226,102300,46907805,3850,3850,3850,3850,24
20250226,102200,46815405,3850,3850,3850,3850,50
20250226,102100,46622905,3850,3850,3850,3850,0
20250226,102000,46622905,3850,3850,3850,3850,0
20250226,101900,46622905,3850,3850,3850,3850,502
20250226,101800,44690205,3850,3850,3850,3850,0
20250226,101700,44690205,3850,3850,3850,3850,650
20250226,101600,42187705,3850,3850,3850,3850,3
20250226,101500,42176155,3870,3870,3870,3870,5
20250226,101400,42156805,3850,3850,3850,3850,0
20250226,101300,42156805,3850,3850,3850,3850,0
20250226,101200,42156805,3850,3850,3850,3850,70
20250226,101100,41887305,3875,3875,3875,3875,10
20250226,101000,41848555,3875,3875,3875,3875,3
20250226,100900,41836930,3875,3875,3875,3875,5
20250226,100800,41817555,3875,3875,3875,3875,4
20250226,100700,41802055,3875,3875,3875,3875,0
20250226,100600,41802055,3875,3875,3875,3875,5
20250226,100500,41782680,3875,3875,3875,3875,0
20250226,100400,41782680,3875,3875,3875,3875,2
20250226,100300,41774930,3875,3855,3875,3855,200
20250226,100200,41002710,3855,3855,3855,3855,0
20250226,100100,41002710,3855,3855,3855,3855,2
20250226,100000,40995000,3840,3850,3850,3840,1304
20250226,095900,35984665,3855,3855,3855,3855,0
20250226,095800,35984665,3855,3855,3855,3855,0
20250226,095700,35984665,3855,3855,3855,3855,0
20250226,095600,35984665,3855,3855,3855,3855,87
20250226,095500,35649280,3855,3855,3855,3855,0
20250226,095400,35649280,3855,3855,3855,3855,10
20250226,095300,35610730,3855,3855,3855,3855,23
20250226,095200,35522065,3875,3875,3875,3875,26
20250226,095100,35421315,3875,3875,3875,3875,0
20250226,095000,35421315,3875,3875,3875,3875,2
20250226,094900,35413565,3875,3875,3875,3875,1
20250226,094800,35409690,3875,3875,3875,3875,1
20250226,094700,35405815,3875,3875,3875,3875,5
20250226,094600,35386440,3875,3875,3875,3875,302
20250226,094500,34216190,3875,3855,3875,3855,147
20250226,094400,33649445,3835,3835,3835,3835,138
20250226,094300,33120215,3835,3835,3835,3835,0
20250226,094200,33120215,3835,3835,3835,3835,0
20250226,094100,33120215,3835,3850,3850,3835,355
20250226,094000,31756730,3850,3850,3850,3850,0
20250226,093900,31756730,3850,3850,3850,3850,0
20250226,093800,31756730,3850,3850,3850,3850,1
20250226,093700,31752880,3850,3850,3850,3850,260
20250226,093600,30751880,3850,3850,3850,3850,0
20250226,093500,30751880,3850,3850,3850,3850,0
20250226,093400,30751880,3850,3850,3850,3850,0
20250226,093300,30751880,3850,3850,3850,3850,0
20250226,093200,30751880,3850,3840,3850,3840,406
20250226,093100,29189780,3830,3830,3830,3830,0
20250226,093000,29189780,3830,3825,3830,3825,274
20250226,092900,28140930,3825,3825,3825,3825,4
20250226,092800,28125630,3825,3820,3825,3820,110
20250226,092700,27704920,3825,3825,3825,3825,110
20250226,092600,27284170,3825,3835,3835,3825,1544
20250226,092500,21369655,3840,3840,3840,3835,1083
20250226,092400,17213800,3840,3845,3845,3840,132
20250226,092300,16706450,3845,3845,3845,3845,60
20250226,092200,16475750,3845,3845,3845,3845,0
20250226,092100,16475750,3845,3855,3855,3845,826
20250226,092000,13295625,3855,3855,3855,3855,3
20250226,091900,13284060,3860,3865,3865,3860,334
20250226,091800,11993400,3880,3875,3880,3875,11
20250226,091700,11950770,3880,3880,3880,3880,0
20250226,091600,11950770,3880,3880,3880,3865,92
20250226,091500,11595160,3865,3865,3865,3865,0
20250226,091400,11595160,3865,3865,3865,3865,145
20250226,091300,11034735,3865,3865,3865,3865,0
20250226,091200,11034735,3865,3855,3865,3855,5
20250226,091100,11015440,3850,3855,3855,3850,25
20250226,091000,10919140,3850,3850,3850,3850,0
20250226,090900,10919140,3850,3885,3885,3850,120
20250226,090800,10456440,3885,3850,3885,3850,34
20250226,090700,10324385,3850,3850,3850,3850,0
20250226,090600,10324385,3850,3855,3855,3850,52
20250226,090500,10124095,3850,3845,3850,3845,491
20250226,090400,8234295,3825,3825,3825,3825,0
20250226,090300,8234295,3825,3825,3825,3825,2
20250226,090200,8226645,3820,3860,3860,3820,1501
20250226,090100,2453690,3890,3890,3890,3890,0
20250226,090000,2453690,3890,3895,3920,3890,630