KissMeData/225430/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,205200,8031974,548,548,548,548,975
20250226,205100,8031974,548,548,548,548,0
20250226,205000,8031974,548,548,548,548,0
20250226,204900,8031974,548,548,548,548,0
20250226,204800,8031974,548,548,548,548,0
20250226,204700,8031974,548,548,548,548,0
20250226,204600,8031974,548,548,548,548,0
20250226,204500,8031974,548,548,548,548,0
20250226,204400,8031974,548,548,548,548,0
20250226,204300,8031974,548,548,548,548,0
20250226,204200,8031974,548,548,548,548,0
20250226,204100,8031974,548,548,548,548,0
20250226,204000,8031974,548,548,548,548,0
20250226,203900,8031974,548,548,548,548,0
20250226,203800,8031974,548,548,548,548,0
20250226,203700,8031974,548,548,548,548,0
20250226,203600,8031974,548,548,548,548,0
20250226,203500,8031974,548,548,548,548,0
20250226,203400,8031974,548,548,548,548,0
20250226,203300,8031974,548,548,548,548,0
20250226,203200,8031974,548,548,548,548,0
20250226,203100,8031974,548,548,548,548,0
20250226,203000,8031974,548,548,548,548,0
20250226,202900,8031974,548,548,548,548,0
20250226,202800,8031974,548,548,548,548,0
20250226,202700,8031974,548,548,548,548,0
20250226,202600,8031974,548,548,548,548,0
20250226,202500,8031974,548,548,548,548,0
20250226,202400,8031974,548,548,548,548,0
20250226,202300,8031974,548,548,548,548,0
20250226,202200,8031974,548,548,548,548,975
20250226,202100,8031974,548,548,548,548,0
20250226,202000,8031974,548,548,548,548,0
20250226,201900,8031974,548,548,548,548,0
20250226,201800,8031974,548,548,548,548,0
20250226,201700,8031974,548,548,548,548,0
20250226,201600,8031974,548,548,548,548,0
20250226,201500,8031974,548,548,548,548,0
20250226,201400,8031974,548,548,548,548,0
20250226,201300,8031974,548,548,548,548,0
20250226,201200,8031974,548,548,548,548,0
20250226,201100,8031974,548,548,548,548,0
20250226,201000,8031974,548,548,548,548,0
20250226,200900,8031974,548,548,548,548,0
20250226,200800,8031974,548,548,548,548,0
20250226,200700,8031974,548,548,548,548,0
20250226,200600,8031974,548,548,548,548,0
20250226,200500,8031974,548,548,548,548,0
20250226,200400,8031974,548,548,548,548,0
20250226,200300,8031974,548,548,548,548,0
20250226,200200,8031974,548,548,548,548,0
20250226,200100,8031974,548,548,548,548,0
20250226,200000,8031974,548,548,548,548,0
20250226,195900,8031974,548,548,548,548,0
20250226,195800,8031974,548,548,548,548,0
20250226,195700,8031974,548,548,548,548,0
20250226,195600,8031974,548,548,548,548,0
20250226,195500,8031974,548,548,548,548,0
20250226,195400,8031974,548,548,548,548,0
20250226,195300,8031974,548,548,548,548,0
20250226,195200,8031974,548,548,548,548,975
20250226,195100,8031974,548,548,548,548,0
20250226,195000,8031974,548,548,548,548,0
20250226,194900,8031974,548,548,548,548,0
20250226,194800,8031974,548,548,548,548,0
20250226,194700,8031974,548,548,548,548,0
20250226,194600,8031974,548,548,548,548,0
20250226,194500,8031974,548,548,548,548,0
20250226,194400,8031974,548,548,548,548,0
20250226,194300,8031974,548,548,548,548,0
20250226,194200,8031974,548,548,548,548,0
20250226,194100,8031974,548,548,548,548,0
20250226,194000,8031974,548,548,548,548,0
20250226,193900,8031974,548,548,548,548,0
20250226,193800,8031974,548,548,548,548,0
20250226,193700,8031974,548,548,548,548,0
20250226,193600,8031974,548,548,548,548,0
20250226,193500,8031974,548,548,548,548,0
20250226,193400,8031974,548,548,548,548,0
20250226,193300,8031974,548,548,548,548,0
20250226,193200,8031974,548,548,548,548,0
20250226,193100,8031974,548,548,548,548,0
20250226,193000,8031974,548,548,548,548,0
20250226,192900,8031974,548,548,548,548,0
20250226,192800,8031974,548,548,548,548,0
20250226,192700,8031974,548,548,548,548,0
20250226,192600,8031974,548,548,548,548,0
20250226,192500,8031974,548,548,548,548,0
20250226,192400,8031974,548,548,548,548,0
20250226,192300,8031974,548,548,548,548,0
20250226,192200,8031974,548,548,548,548,975
20250226,192100,8031974,548,548,548,548,0
20250226,192000,8031974,548,548,548,548,0
20250226,191900,8031974,548,548,548,548,0
20250226,191800,8031974,548,548,548,548,0
20250226,191700,8031974,548,548,548,548,0
20250226,191600,8031974,548,548,548,548,0
20250226,191500,8031974,548,548,548,548,0
20250226,191400,8031974,548,548,548,548,0
20250226,191300,8031974,548,548,548,548,0
20250226,191200,8031974,548,548,548,548,0
20250226,191100,8031974,548,548,548,548,0
20250226,191000,8031974,548,548,548,548,0
20250226,190900,8031974,548,548,548,548,0
20250226,190800,8031974,548,548,548,548,0
20250226,190700,8031974,548,548,548,548,0
20250226,190600,8031974,548,548,548,548,0
20250226,190500,8031974,548,548,548,548,0
20250226,190400,8031974,548,548,548,548,0
20250226,190300,8031974,548,548,548,548,0
20250226,190200,8031974,548,548,548,548,0
20250226,190100,8031974,548,548,548,548,0
20250226,190000,8031974,548,548,548,548,0
20250226,185900,8031974,548,548,548,548,0
20250226,185800,8031974,548,548,548,548,0
20250226,185700,8031974,548,548,548,548,0
20250226,185600,8031974,548,548,548,548,0
20250226,185500,8031974,548,548,548,548,0
20250226,185400,8031974,548,548,548,548,0
20250226,185300,8031974,548,548,548,548,0
20250226,185200,8031974,548,548,548,548,975
20250226,185100,8031974,548,548,548,548,0
20250226,185000,8031974,548,548,548,548,0
20250226,184900,8031974,548,548,548,548,0
20250226,184800,8031974,548,548,548,548,0
20250226,184700,8031974,548,548,548,548,0
20250226,184600,8031974,548,548,548,548,0
20250226,184500,8031974,548,548,548,548,0
20250226,184400,8031974,548,548,548,548,0
20250226,184300,8031974,548,548,548,548,0
20250226,184200,8031974,548,548,548,548,0
20250226,184100,8031974,548,548,548,548,0
20250226,184000,8031974,548,548,548,548,0
20250226,183900,8031974,548,548,548,548,0
20250226,183800,8031974,548,548,548,548,0
20250226,183700,8031974,548,548,548,548,0
20250226,183600,8031974,548,548,548,548,0
20250226,183500,8031974,548,548,548,548,0
20250226,183400,8031974,548,548,548,548,0
20250226,183300,8031974,548,548,548,548,0
20250226,183200,8031974,548,548,548,548,0
20250226,183100,8031974,548,548,548,548,0
20250226,183000,8031974,548,548,548,548,0
20250226,182900,8031974,548,548,548,548,0
20250226,182800,8031974,548,548,548,548,0
20250226,182700,8031974,548,548,548,548,0
20250226,182600,8031974,548,548,548,548,0
20250226,182500,8031974,548,548,548,548,0
20250226,182400,8031974,548,548,548,548,0
20250226,182300,8031974,548,548,548,548,0
20250226,182200,8031974,548,548,548,548,975
20250226,182100,8031974,548,548,548,548,0
20250226,182000,8031974,548,548,548,548,0
20250226,181900,8031974,548,548,548,548,0
20250226,181800,8031974,548,548,548,548,0
20250226,181700,8031974,548,548,548,548,0
20250226,181600,8031974,548,548,548,548,0
20250226,181500,8031974,548,548,548,548,0
20250226,181400,8031974,548,548,548,548,0
20250226,181300,8031974,548,548,548,548,0
20250226,181200,8031974,548,548,548,548,0
20250226,181100,8031974,548,548,548,548,0
20250226,181000,8031974,548,548,548,548,0
20250226,180900,8031974,548,548,548,548,0
20250226,180800,8031974,548,548,548,548,0
20250226,180700,8031974,548,548,548,548,0
20250226,180600,8031974,548,548,548,548,0
20250226,180500,8031974,548,548,548,548,0
20250226,180400,8031974,548,548,548,548,0
20250226,180300,8031974,548,548,548,548,0
20250226,180200,8031974,548,548,548,548,0
20250226,180100,8031974,548,548,548,548,0
20250226,180000,8031974,548,548,548,548,0
20250226,175900,8031974,548,548,548,548,0
20250226,175800,8031974,548,548,548,548,0
20250226,175700,8031974,548,548,548,548,0
20250226,175600,8031974,548,548,548,548,0
20250226,175500,8031974,548,548,548,548,0
20250226,175400,8031974,548,548,548,548,0
20250226,175300,8031974,548,548,548,548,0
20250226,175200,8031974,548,548,548,548,975
20250226,175100,8031974,548,548,548,548,0
20250226,175000,8031974,548,548,548,548,0
20250226,174900,8031974,548,548,548,548,0
20250226,174800,8031974,548,548,548,548,0
20250226,174700,8031974,548,548,548,548,0
20250226,174600,8031974,548,548,548,548,0
20250226,174500,8031974,548,548,548,548,0
20250226,174400,8031974,548,548,548,548,0
20250226,174300,8031974,548,548,548,548,0
20250226,174200,8031974,548,548,548,548,0
20250226,174100,8031974,548,548,548,548,0
20250226,174000,8031974,548,548,548,548,0
20250226,173900,8031974,548,548,548,548,0
20250226,173800,8031974,548,548,548,548,0
20250226,173700,8031974,548,548,548,548,0
20250226,173600,8031974,548,548,548,548,0
20250226,173500,8031974,548,548,548,548,0
20250226,173400,8031974,548,548,548,548,0
20250226,173300,8031974,548,548,548,548,0
20250226,173200,8031974,548,548,548,548,0
20250226,173100,8031974,548,548,548,548,0
20250226,173000,8031974,548,548,548,548,0
20250226,172900,8031974,548,548,548,548,0
20250226,172800,8031974,548,548,548,548,0
20250226,172700,8031974,548,548,548,548,0
20250226,172600,8031974,548,548,548,548,0
20250226,172500,8031974,548,548,548,548,0
20250226,172400,8031974,548,548,548,548,0
20250226,172300,8031974,548,548,548,548,0
20250226,172200,8031974,548,548,548,548,975
20250226,172100,8031974,548,548,548,548,0
20250226,172000,8031974,548,548,548,548,0
20250226,171900,8031974,548,548,548,548,0
20250226,171800,8031974,548,548,548,548,0
20250226,171700,8031974,548,548,548,548,0
20250226,171600,8031974,548,548,548,548,0
20250226,171500,8031974,548,548,548,548,0
20250226,171400,8031974,548,548,548,548,0
20250226,171300,8031974,548,548,548,548,0
20250226,171200,8031974,548,548,548,548,0
20250226,171100,8031974,548,548,548,548,0
20250226,171000,8031974,548,548,548,548,0
20250226,170900,8031974,548,548,548,548,0
20250226,170800,8031974,548,548,548,548,0
20250226,170700,8031974,548,548,548,548,0
20250226,170600,8031974,548,548,548,548,0
20250226,170500,8031974,548,548,548,548,0
20250226,170400,8031974,548,548,548,548,0
20250226,170300,8031974,548,548,548,548,0
20250226,170200,8031974,548,548,548,548,0
20250226,170100,8031974,548,548,548,548,0
20250226,170000,8031974,548,548,548,548,0
20250226,165900,8031974,548,548,548,548,0
20250226,165800,8031974,548,548,548,548,0
20250226,165700,8031974,548,548,548,548,0
20250226,165600,8031974,548,548,548,548,0
20250226,165500,8031974,548,548,548,548,0
20250226,165400,8031974,548,548,548,548,0
20250226,165300,8031974,548,548,548,548,0
20250226,165200,8031974,548,548,548,548,975
20250226,165100,8031974,548,548,548,548,0
20250226,165000,8031974,548,548,548,548,0
20250226,164900,8031974,548,548,548,548,0
20250226,164800,8031974,548,548,548,548,0
20250226,164700,8031974,548,548,548,548,0
20250226,164600,8031974,548,548,548,548,0
20250226,164500,8031974,548,548,548,548,0
20250226,164400,8031974,548,548,548,548,0
20250226,164300,8031974,548,548,548,548,0
20250226,164200,8031974,548,548,548,548,0
20250226,164100,8031974,548,548,548,548,0
20250226,164000,8031974,548,548,548,548,0
20250226,163900,8031974,548,548,548,548,0
20250226,163800,8031974,548,548,548,548,0
20250226,163700,8031974,548,548,548,548,0
20250226,163600,8031974,548,548,548,548,0
20250226,163500,8031974,548,548,548,548,0
20250226,163400,8031974,548,548,548,548,0
20250226,163300,8031974,548,548,548,548,0
20250226,163200,8031974,548,548,548,548,0
20250226,163100,8031974,548,548,548,548,0
20250226,163000,8031974,548,548,548,548,0
20250226,162900,8031974,548,548,548,548,0
20250226,162800,8031974,548,548,548,548,0
20250226,162700,8031974,548,548,548,548,0
20250226,162600,8031974,548,548,548,548,0
20250226,162500,8031974,548,548,548,548,0
20250226,162400,8031974,548,548,548,548,0
20250226,162300,8031974,548,548,548,548,0
20250226,162200,8031974,548,548,548,548,975
20250226,162100,8031974,548,548,548,548,0
20250226,162000,8031974,548,548,548,548,0
20250226,161900,8031974,548,548,548,548,0
20250226,161800,8031974,548,548,548,548,0
20250226,161700,8031974,548,548,548,548,0
20250226,161600,8031974,548,548,548,548,0
20250226,161500,8031974,548,548,548,548,0
20250226,161400,8031974,548,548,548,548,0
20250226,161300,8031974,548,548,548,548,0
20250226,161200,8031974,548,548,548,548,0
20250226,161100,8031974,548,548,548,548,0
20250226,161000,8031974,548,548,548,548,0
20250226,160900,8031974,548,548,548,548,0
20250226,160800,8031974,548,548,548,548,0
20250226,160700,8031974,548,548,548,548,0
20250226,160600,8031974,548,548,548,548,0
20250226,160500,8031974,548,548,548,548,0
20250226,160400,8031974,548,548,548,548,0
20250226,160300,8031974,548,548,548,548,0
20250226,160200,8031974,548,548,548,548,0
20250226,160100,8031974,548,548,548,548,0
20250226,160000,8031974,548,548,548,548,0
20250226,155900,8031974,548,548,548,548,0
20250226,155800,8031974,548,548,548,548,0
20250226,155700,8031974,548,548,548,548,0
20250226,155600,8031974,548,548,548,548,0
20250226,155500,8031974,548,548,548,548,0
20250226,155400,8031974,548,548,548,548,0
20250226,155300,8031974,548,548,548,548,0
20250226,155200,8031974,548,548,548,548,975
20250226,155100,8031974,548,548,548,548,0
20250226,155000,8031974,548,548,548,548,0
20250226,154900,8031974,548,548,548,548,0
20250226,154800,8031974,548,548,548,548,0
20250226,154700,8031974,548,548,548,548,0
20250226,154600,8031974,548,548,548,548,0
20250226,154500,8031974,548,548,548,548,0
20250226,154400,8031974,548,548,548,548,0
20250226,154300,8031974,548,548,548,548,0
20250226,154200,8031974,548,548,548,548,0
20250226,154100,8031974,548,548,548,548,0
20250226,154000,8031974,548,548,548,548,0
20250226,153900,8031974,548,548,548,548,0
20250226,153800,8031974,548,548,548,548,0
20250226,153700,8031974,548,548,548,548,0
20250226,153600,8031974,548,548,548,548,0
20250226,153500,8031974,548,548,548,548,0
20250226,153400,8031974,548,548,548,548,0
20250226,153300,8031974,548,548,548,548,0
20250226,153200,8031974,548,548,548,548,0
20250226,153100,8031974,548,548,548,548,0
20250226,153000,8031974,548,548,548,548,975
20250226,152900,7497674,550,550,550,550,0
20250226,152800,7497674,550,550,550,550,0
20250226,152700,7497674,550,550,550,550,0
20250226,152600,7497674,550,550,550,550,0
20250226,152500,7497674,550,550,550,550,0
20250226,152400,7497674,550,550,550,550,0
20250226,152300,7497674,550,550,550,550,0
20250226,152200,7497674,550,550,550,550,0
20250226,152100,7497674,550,550,550,550,0
20250226,152000,7497674,550,550,550,550,0
20250226,151900,7497674,550,550,550,550,0
20250226,151800,7497674,550,550,550,550,0
20250226,151700,7497674,550,550,550,550,0
20250226,151600,7497674,550,550,550,550,0
20250226,151500,7497674,550,550,550,550,0
20250226,151400,7497674,550,550,550,550,0
20250226,151300,7497674,550,550,550,550,0
20250226,151200,7497674,550,550,550,550,0
20250226,151100,7497674,550,550,550,550,0
20250226,151000,7497674,550,550,550,550,0
20250226,150900,7497674,550,550,550,550,0
20250226,150800,7497674,550,550,550,550,0
20250226,150700,7497674,550,550,550,550,0
20250226,150600,7497674,550,550,550,550,0
20250226,150500,7497674,550,550,550,550,0
20250226,150400,7497674,550,550,550,550,0
20250226,150300,7497674,550,550,550,550,0
20250226,150200,7497674,550,550,550,550,0
20250226,150100,7497674,550,550,550,550,0
20250226,150000,7497674,550,550,550,550,0
20250226,145900,7497674,550,550,550,550,0
20250226,145800,7497674,550,550,550,550,0
20250226,145700,7497674,550,550,550,550,0
20250226,145600,7497674,550,550,550,550,0
20250226,145500,7497674,550,550,550,550,0
20250226,145400,7497674,550,550,550,550,0
20250226,145300,7497674,550,550,550,550,0
20250226,145200,7497674,550,550,550,550,0
20250226,145100,7497674,550,550,550,550,0
20250226,145000,7497674,550,550,550,550,0
20250226,144900,7497674,550,550,550,550,0
20250226,144800,7497674,550,550,550,550,0
20250226,144700,7497674,550,550,550,550,0
20250226,144600,7497674,550,550,550,550,0
20250226,144500,7497674,550,550,550,550,0
20250226,144400,7497674,550,550,550,550,0
20250226,144300,7497674,550,550,550,550,0
20250226,144200,7497674,550,550,550,550,0
20250226,144100,7497674,550,550,550,550,0
20250226,144000,7497674,550,550,550,550,0
20250226,143900,7497674,550,550,550,550,0
20250226,143800,7497674,550,550,550,550,0
20250226,143700,7497674,550,550,550,550,0
20250226,143600,7497674,550,550,550,550,0
20250226,143500,7497674,550,550,550,550,0
20250226,143400,7497674,550,550,550,550,0
20250226,143300,7497674,550,550,550,550,0
20250226,143200,7497674,550,550,550,550,0
20250226,143100,7497674,550,550,550,550,0
20250226,143000,7497674,550,550,550,550,0
20250226,142900,7497674,550,550,550,550,0
20250226,142800,7497674,550,550,550,550,0
20250226,142700,7497674,550,550,550,550,0
20250226,142600,7497674,550,550,550,550,0
20250226,142500,7497674,550,550,550,550,0
20250226,142400,7497674,550,550,550,550,0
20250226,142300,7497674,550,550,550,550,0
20250226,142200,7497674,550,550,550,550,0
20250226,142100,7497674,550,550,550,550,0
20250226,142000,7497674,550,550,550,550,0
20250226,141900,7497674,550,550,550,550,0
20250226,141800,7497674,550,550,550,550,0
20250226,141700,7497674,550,550,550,550,0
20250226,141600,7497674,550,550,550,550,0
20250226,141500,7497674,550,550,550,550,0
20250226,141400,7497674,550,550,550,550,0
20250226,141300,7497674,550,550,550,550,0
20250226,141200,7497674,550,550,550,550,0
20250226,141100,7497674,550,550,550,550,0
20250226,141000,7497674,550,550,550,550,0
20250226,140900,7497674,550,550,550,550,0
20250226,140800,7497674,550,550,550,550,0
20250226,140700,7497674,550,550,550,550,0
20250226,140600,7497674,550,550,550,550,0
20250226,140500,7497674,550,550,550,550,400
20250226,140400,7277674,550,550,550,550,0
20250226,140300,7277674,550,550,550,550,0
20250226,140200,7277674,550,550,550,550,0
20250226,140100,7277674,550,550,550,550,0
20250226,140000,7277674,550,550,550,550,0
20250226,135900,7277674,550,550,550,550,0
20250226,135800,7277674,550,550,550,550,0
20250226,135700,7277674,550,550,550,550,0
20250226,135600,7277674,550,550,550,550,0
20250226,135500,7277674,550,550,550,550,0
20250226,135400,7277674,550,550,550,550,0
20250226,135300,7277674,550,550,550,550,0
20250226,135200,7277674,550,550,550,550,0
20250226,135100,7277674,550,550,550,550,0
20250226,135000,7277674,550,550,550,550,0
20250226,134900,7277674,550,550,550,550,0
20250226,134800,7277674,550,550,550,550,262
20250226,134700,7133574,545,545,545,545,0
20250226,134600,7133574,545,545,545,545,0
20250226,134500,7133574,545,545,545,545,0
20250226,134400,7133574,545,545,545,545,0
20250226,134300,7133574,545,545,545,545,0
20250226,134200,7133574,545,545,545,545,0
20250226,134100,7133574,545,545,545,545,0
20250226,134000,7133574,545,545,545,545,0
20250226,133900,7133574,545,545,545,545,0
20250226,133800,7133574,545,545,545,545,0
20250226,133700,7133574,545,545,545,545,0
20250226,133600,7133574,545,545,545,545,0
20250226,133500,7133574,545,549,549,545,1063
20250226,133400,6551682,550,550,550,550,0
20250226,133300,6551682,550,550,550,550,0
20250226,133200,6551682,550,550,550,550,0
20250226,133100,6551682,550,550,550,550,0
20250226,133000,6551682,550,550,550,550,0
20250226,132900,6551682,550,550,550,550,0
20250226,132800,6551682,550,550,550,550,0
20250226,132700,6551682,550,550,550,550,0
20250226,132600,6551682,550,550,550,550,0
20250226,132500,6551682,550,550,550,550,0
20250226,132400,6551682,550,550,550,550,0
20250226,132300,6551682,550,550,550,550,0
20250226,132200,6551682,550,550,550,550,0
20250226,132100,6551682,550,550,550,550,0
20250226,132000,6551682,550,550,550,550,0
20250226,131900,6551682,550,550,550,550,0
20250226,131800,6551682,550,550,550,550,0
20250226,131700,6551682,550,550,550,550,0
20250226,131600,6551682,550,550,550,550,0
20250226,131500,6551682,550,550,550,550,0
20250226,131400,6551682,550,550,550,550,0
20250226,131300,6551682,550,550,550,550,0
20250226,131200,6551682,550,550,550,550,0
20250226,131100,6551682,550,550,550,550,0
20250226,131000,6551682,550,550,550,550,0
20250226,130900,6551682,550,550,550,550,0
20250226,130800,6551682,550,550,550,550,0
20250226,130700,6551682,550,550,550,550,0
20250226,130600,6551682,550,550,550,550,0
20250226,130500,6551682,550,550,550,550,6
20250226,130400,6548382,550,550,550,550,0
20250226,130300,6548382,550,550,550,550,0
20250226,130200,6548382,550,550,550,550,0
20250226,130100,6548382,550,550,550,550,0
20250226,130000,6548382,550,550,550,550,0
20250226,125900,6548382,550,550,550,550,0
20250226,125800,6548382,550,550,550,550,0
20250226,125700,6548382,550,550,550,550,0
20250226,125600,6548382,550,550,550,550,0
20250226,125500,6548382,550,550,550,550,0
20250226,125400,6548382,550,550,550,550,0
20250226,125300,6548382,550,550,550,550,0
20250226,125200,6548382,550,550,550,550,0
20250226,125100,6548382,550,550,550,550,1
20250226,125000,6547832,550,550,550,550,54
20250226,124900,6518132,550,550,550,550,0
20250226,124800,6518132,550,550,550,550,0
20250226,124700,6518132,550,550,550,550,0
20250226,124600,6518132,550,550,550,550,0
20250226,124500,6518132,550,550,550,550,0
20250226,124400,6518132,550,550,550,550,0
20250226,124300,6518132,550,550,550,550,0
20250226,124200,6518132,550,550,550,550,0
20250226,124100,6518132,550,550,550,550,0
20250226,124000,6518132,550,550,550,550,0
20250226,123900,6518132,550,550,550,550,0
20250226,123800,6518132,550,550,550,550,0
20250226,123700,6518132,550,550,550,550,0
20250226,123600,6518132,550,550,550,550,0
20250226,123500,6518132,550,550,550,550,0
20250226,123400,6518132,550,550,550,550,0
20250226,123300,6518132,550,550,550,550,0
20250226,123200,6518132,550,550,550,550,0
20250226,123100,6518132,550,550,550,550,0
20250226,123000,6518132,550,550,550,550,0
20250226,122900,6518132,550,550,550,550,0
20250226,122800,6518132,550,550,550,550,0
20250226,122700,6518132,550,550,550,550,0
20250226,122600,6518132,550,550,550,550,0
20250226,122500,6518132,550,550,550,550,0
20250226,122400,6518132,550,550,550,550,0
20250226,122300,6518132,550,550,550,550,0
20250226,122200,6518132,550,550,550,550,0
20250226,122100,6518132,550,550,550,550,0
20250226,122000,6518132,550,550,550,550,0
20250226,121900,6518132,550,550,550,550,0
20250226,121800,6518132,550,550,550,550,0
20250226,121700,6518132,550,550,550,550,0
20250226,121600,6518132,550,550,550,550,0
20250226,121500,6518132,550,550,550,550,0
20250226,121400,6518132,550,550,550,550,0
20250226,121300,6518132,550,550,550,550,0
20250226,121200,6518132,550,550,550,550,0
20250226,121100,6518132,550,550,550,550,0
20250226,121000,6518132,550,550,550,550,0
20250226,120900,6518132,550,550,550,550,0
20250226,120800,6518132,550,550,550,550,0
20250226,120700,6518132,550,550,550,550,0
20250226,120600,6518132,550,550,550,550,0
20250226,120500,6518132,550,550,550,550,0
20250226,120400,6518132,550,550,550,550,0
20250226,120300,6518132,550,550,550,550,0
20250226,120200,6518132,550,550,550,550,0
20250226,120100,6518132,550,550,550,550,0
20250226,120000,6518132,550,550,550,550,0
20250226,115900,6518132,550,550,550,550,0
20250226,115800,6518132,550,550,550,550,0
20250226,115700,6518132,550,550,550,550,0
20250226,115600,6518132,550,550,550,550,0
20250226,115500,6518132,550,550,550,550,0
20250226,115400,6518132,550,550,550,550,0
20250226,115300,6518132,550,550,550,550,0
20250226,115200,6518132,550,550,550,550,0
20250226,115100,6518132,550,550,550,550,0
20250226,115000,6518132,550,550,550,550,0
20250226,114900,6518132,550,550,550,550,0
20250226,114800,6518132,550,550,550,550,0
20250226,114700,6518132,550,550,550,550,0
20250226,114600,6518132,550,550,550,550,0
20250226,114500,6518132,550,550,550,550,0
20250226,114400,6518132,550,550,550,550,0
20250226,114300,6518132,550,550,550,550,0
20250226,114200,6518132,550,550,550,550,0
20250226,114100,6518132,550,550,550,550,0
20250226,114000,6518132,550,550,550,550,0
20250226,113900,6518132,550,550,550,550,0
20250226,113800,6518132,550,550,550,550,0
20250226,113700,6518132,550,550,550,550,0
20250226,113600,6518132,550,550,550,550,40
20250226,113500,6496132,550,550,550,550,0
20250226,113400,6496132,550,550,550,550,0
20250226,113300,6496132,550,550,550,550,0
20250226,113200,6496132,550,550,550,550,0
20250226,113100,6496132,550,550,550,550,0
20250226,113000,6496132,550,550,550,550,1849
20250226,112900,5479182,550,550,550,550,83
20250226,112800,5433532,550,550,550,550,3732
20250226,112700,3380932,550,550,550,550,1792
20250226,112600,2395332,549,549,549,549,0
20250226,112500,2395332,549,549,549,549,0
20250226,112400,2395332,549,549,549,549,0
20250226,112300,2395332,549,549,549,549,0
20250226,112200,2395332,549,549,549,549,0
20250226,112100,2395332,549,549,549,549,0
20250226,112000,2395332,549,549,549,549,0
20250226,111900,2395332,549,549,549,549,0
20250226,111800,2395332,549,549,549,549,0
20250226,111700,2395332,549,549,549,549,0
20250226,111600,2395332,549,549,549,549,0
20250226,111500,2395332,549,549,549,549,0
20250226,111400,2395332,549,549,549,549,0
20250226,111300,2395332,549,549,549,549,0
20250226,111200,2395332,549,549,549,549,0
20250226,111100,2395332,549,549,549,549,0
20250226,111000,2395332,549,549,549,549,0
20250226,110900,2395332,549,549,549,549,0
20250226,110800,2395332,549,549,549,549,0
20250226,110700,2395332,549,549,549,549,0
20250226,110600,2395332,549,549,549,549,1
20250226,110500,2394783,550,550,550,550,0
20250226,110400,2394783,550,550,550,550,1
20250226,110300,2394233,550,550,550,550,0
20250226,110200,2394233,550,550,550,550,0
20250226,110100,2394233,550,550,550,550,0
20250226,110000,2394233,550,550,550,550,125
20250226,105900,2325483,550,550,550,550,0
20250226,105800,2325483,550,550,550,550,0
20250226,105700,2325483,550,550,550,550,0
20250226,105600,2325483,550,550,550,550,0
20250226,105500,2325483,550,550,550,550,0
20250226,105400,2325483,550,550,550,550,0
20250226,105300,2325483,550,550,550,550,0
20250226,105200,2325483,550,550,550,550,0
20250226,105100,2325483,550,550,550,550,0
20250226,105000,2325483,550,550,550,550,0
20250226,104900,2325483,550,549,550,549,2
20250226,104800,2324384,548,548,548,548,2
20250226,104700,2323288,548,548,548,548,0
20250226,104600,2323288,548,548,548,548,0
20250226,104500,2323288,548,548,548,548,0
20250226,104400,2323288,548,548,548,548,0
20250226,104300,2323288,548,548,548,548,0
20250226,104200,2323288,548,548,548,548,0
20250226,104100,2323288,548,548,548,548,1136
20250226,104000,1700760,548,548,548,548,0
20250226,103900,1700760,548,548,548,548,266
20250226,103800,1554992,549,549,549,549,0
20250226,103700,1554992,549,549,549,549,0
20250226,103600,1554992,549,549,549,549,0
20250226,103500,1554992,549,549,549,549,0
20250226,103400,1554992,549,549,549,549,0
20250226,103300,1554992,549,549,549,549,0
20250226,103200,1554992,549,549,549,549,0
20250226,103100,1554992,549,549,549,549,0
20250226,103000,1554992,549,549,549,549,0
20250226,102900,1554992,549,549,549,549,0
20250226,102800,1554992,549,549,549,549,0
20250226,102700,1554992,549,549,549,549,50
20250226,102600,1527542,549,549,549,549,1
20250226,102500,1526993,549,549,549,549,0
20250226,102400,1526993,549,549,549,549,0
20250226,102300,1526993,549,549,549,549,0
20250226,102200,1526993,549,549,549,549,0
20250226,102100,1526993,549,549,549,549,0
20250226,102000,1526993,549,549,549,549,14
20250226,101900,1519307,549,549,549,549,0
20250226,101800,1519307,549,549,549,549,0
20250226,101700,1519307,549,549,549,549,200
20250226,101600,1409507,549,549,549,549,0
20250226,101500,1409507,549,549,549,549,0
20250226,101400,1409507,549,549,549,549,0
20250226,101300,1409507,549,549,549,549,500
20250226,101200,1135007,549,549,549,549,0
20250226,101100,1135007,549,549,549,549,0
20250226,101000,1135007,549,549,549,549,0
20250226,100900,1135007,549,549,549,549,0
20250226,100800,1135007,549,549,549,549,0
20250226,100700,1135007,549,549,549,549,1
20250226,100600,1134458,549,549,549,549,0
20250226,100500,1134458,549,549,549,549,0
20250226,100400,1134458,549,549,549,549,0
20250226,100300,1134458,549,549,549,549,0
20250226,100200,1134458,549,549,549,549,0
20250226,100100,1134458,549,549,549,549,0
20250226,100000,1134458,549,549,549,549,0
20250226,095900,1134458,549,549,549,549,0
20250226,095800,1134458,549,549,549,549,0
20250226,095700,1134458,549,549,549,549,0
20250226,095600,1134458,549,549,549,549,0
20250226,095500,1134458,549,549,549,549,0
20250226,095400,1134458,549,549,549,549,0
20250226,095300,1134458,549,549,549,549,0
20250226,095200,1134458,549,549,549,549,0
20250226,095100,1134458,549,549,549,549,0
20250226,095000,1134458,549,549,549,549,0
20250226,094900,1134458,549,549,549,549,0
20250226,094800,1134458,549,549,549,549,0
20250226,094700,1134458,549,549,549,549,0
20250226,094600,1134458,549,549,549,549,0
20250226,094500,1134458,549,549,549,549,8
20250226,094400,1130066,548,548,548,548,350
20250226,094300,938266,549,549,549,549,0
20250226,094200,938266,549,549,549,549,0
20250226,094100,938266,549,549,549,549,0
20250226,094000,938266,549,549,549,549,0
20250226,093900,938266,549,549,549,549,0
20250226,093800,938266,549,549,549,549,0
20250226,093700,938266,549,549,549,549,1
20250226,093600,937717,548,548,548,548,0
20250226,093500,937717,548,548,548,548,10
20250226,093400,932237,549,549,549,549,0
20250226,093300,932237,549,549,549,549,0
20250226,093200,932237,549,549,549,549,0
20250226,093100,932237,549,549,549,549,0
20250226,093000,932237,549,549,549,549,10
20250226,092900,926747,549,549,549,549,1
20250226,092800,926198,549,549,549,549,0
20250226,092700,926198,549,549,549,549,0
20250226,092600,926198,549,549,549,549,0
20250226,092500,926198,549,549,549,549,0
20250226,092400,926198,549,549,549,549,0
20250226,092300,926198,549,549,549,549,0
20250226,092200,926198,549,549,549,549,0
20250226,092100,926198,549,549,549,549,0
20250226,092000,926198,549,549,549,549,0
20250226,091900,926198,549,549,549,549,0
20250226,091800,926198,549,549,549,549,0
20250226,091700,926198,549,549,549,549,0
20250226,091600,926198,549,549,549,549,0
20250226,091500,926198,549,549,549,549,0
20250226,091400,926198,549,549,549,549,0
20250226,091300,926198,549,549,549,549,0
20250226,091200,926198,549,549,549,549,0
20250226,091100,926198,549,549,549,549,2
20250226,091000,925100,550,550,550,550,0
20250226,090900,925100,550,550,550,550,0
20250226,090800,925100,550,550,550,550,0
20250226,090700,925100,550,550,550,550,0
20250226,090600,925100,550,550,550,550,0
20250226,090500,925100,550,550,550,550,0
20250226,090400,925100,550,550,550,550,0
20250226,090300,925100,550,550,550,550,0
20250226,090200,925100,550,550,550,550,0
20250226,090100,925100,550,550,550,550,0
20250226,090000,925100,550,550,550,550,1682