KissMeData/008500/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,185200,24489190,10650,10650,10650,10650,649
20250226,185100,24489190,10650,10650,10650,10650,0
20250226,185000,24489190,10650,10650,10650,10650,0
20250226,184900,24489190,10650,10650,10650,10650,0
20250226,184800,24489190,10650,10650,10650,10650,0
20250226,184700,24489190,10650,10650,10650,10650,0
20250226,184600,24489190,10650,10650,10650,10650,0
20250226,184500,24489190,10650,10650,10650,10650,0
20250226,184400,24489190,10650,10650,10650,10650,0
20250226,184300,24489190,10650,10650,10650,10650,0
20250226,184200,24489190,10650,10650,10650,10650,0
20250226,184100,24489190,10650,10650,10650,10650,0
20250226,184000,24489190,10650,10650,10650,10650,0
20250226,183900,24489190,10650,10650,10650,10650,0
20250226,183800,24489190,10650,10650,10650,10650,0
20250226,183700,24489190,10650,10650,10650,10650,0
20250226,183600,24489190,10650,10650,10650,10650,0
20250226,183500,24489190,10650,10650,10650,10650,0
20250226,183400,24489190,10650,10650,10650,10650,0
20250226,183300,24489190,10650,10650,10650,10650,0
20250226,183200,24489190,10650,10650,10650,10650,0
20250226,183100,24489190,10650,10650,10650,10650,0
20250226,183000,24489190,10650,10650,10650,10650,0
20250226,182900,24489190,10650,10650,10650,10650,0
20250226,182800,24489190,10650,10650,10650,10650,0
20250226,182700,24489190,10650,10650,10650,10650,0
20250226,182600,24489190,10650,10650,10650,10650,0
20250226,182500,24489190,10650,10650,10650,10650,0
20250226,182400,24489190,10650,10650,10650,10650,0
20250226,182300,24489190,10650,10650,10650,10650,0
20250226,182200,24489190,10650,10650,10650,10650,649
20250226,182100,24489190,10650,10650,10650,10650,0
20250226,182000,24489190,10650,10650,10650,10650,0
20250226,181900,24489190,10650,10650,10650,10650,0
20250226,181800,24489190,10650,10650,10650,10650,0
20250226,181700,24489190,10650,10650,10650,10650,0
20250226,181600,24489190,10650,10650,10650,10650,0
20250226,181500,24489190,10650,10650,10650,10650,0
20250226,181400,24489190,10650,10650,10650,10650,0
20250226,181300,24489190,10650,10650,10650,10650,0
20250226,181200,24489190,10650,10650,10650,10650,0
20250226,181100,24489190,10650,10650,10650,10650,0
20250226,181000,24489190,10650,10650,10650,10650,0
20250226,180900,24489190,10650,10650,10650,10650,0
20250226,180800,24489190,10650,10650,10650,10650,0
20250226,180700,24489190,10650,10650,10650,10650,0
20250226,180600,24489190,10650,10650,10650,10650,0
20250226,180500,24489190,10650,10650,10650,10650,0
20250226,180400,24489190,10650,10650,10650,10650,0
20250226,180300,24489190,10650,10650,10650,10650,0
20250226,180200,24489190,10650,10650,10650,10650,0
20250226,180100,24489190,10650,10650,10650,10650,0
20250226,180000,24489190,10650,10650,10650,10650,0
20250226,175900,24489190,10650,10650,10650,10650,0
20250226,175800,24489190,10650,10650,10650,10650,0
20250226,175700,24489190,10650,10650,10650,10650,0
20250226,175600,24489190,10650,10650,10650,10650,0
20250226,175500,24489190,10650,10650,10650,10650,0
20250226,175400,24489190,10650,10650,10650,10650,0
20250226,175300,24489190,10650,10650,10650,10650,0
20250226,175200,24489190,10650,10650,10650,10650,649
20250226,175100,24489190,10650,10650,10650,10650,0
20250226,175000,24489190,10650,10650,10650,10650,0
20250226,174900,24489190,10650,10650,10650,10650,0
20250226,174800,24489190,10650,10650,10650,10650,0
20250226,174700,24489190,10650,10650,10650,10650,0
20250226,174600,24489190,10650,10650,10650,10650,0
20250226,174500,24489190,10650,10650,10650,10650,0
20250226,174400,24489190,10650,10650,10650,10650,0
20250226,174300,24489190,10650,10650,10650,10650,0
20250226,174200,24489190,10650,10650,10650,10650,0
20250226,174100,24489190,10650,10650,10650,10650,0
20250226,174000,24489190,10650,10650,10650,10650,0
20250226,173900,24489190,10650,10650,10650,10650,0
20250226,173800,24489190,10650,10650,10650,10650,0
20250226,173700,24489190,10650,10650,10650,10650,0
20250226,173600,24489190,10650,10650,10650,10650,0
20250226,173500,24489190,10650,10650,10650,10650,0
20250226,173400,24489190,10650,10650,10650,10650,0
20250226,173300,24489190,10650,10650,10650,10650,0
20250226,173200,24489190,10650,10650,10650,10650,0
20250226,173100,24489190,10650,10650,10650,10650,0
20250226,173000,24489190,10650,10650,10650,10650,0
20250226,172900,24489190,10650,10650,10650,10650,0
20250226,172800,24489190,10650,10650,10650,10650,0
20250226,172700,24489190,10650,10650,10650,10650,0
20250226,172600,24489190,10650,10650,10650,10650,0
20250226,172500,24489190,10650,10650,10650,10650,0
20250226,172400,24489190,10650,10650,10650,10650,0
20250226,172300,24489190,10650,10650,10650,10650,0
20250226,172200,24489190,10650,10650,10650,10650,649
20250226,172100,24489190,10650,10650,10650,10650,0
20250226,172000,24489190,10650,10650,10650,10650,0
20250226,171900,24489190,10650,10650,10650,10650,0
20250226,171800,24489190,10650,10650,10650,10650,0
20250226,171700,24489190,10650,10650,10650,10650,0
20250226,171600,24489190,10650,10650,10650,10650,0
20250226,171500,24489190,10650,10650,10650,10650,0
20250226,171400,24489190,10650,10650,10650,10650,0
20250226,171300,24489190,10650,10650,10650,10650,0
20250226,171200,24489190,10650,10650,10650,10650,0
20250226,171100,24489190,10650,10650,10650,10650,0
20250226,171000,24489190,10650,10650,10650,10650,0
20250226,170900,24489190,10650,10650,10650,10650,0
20250226,170800,24489190,10650,10650,10650,10650,0
20250226,170700,24489190,10650,10650,10650,10650,0
20250226,170600,24489190,10650,10650,10650,10650,0
20250226,170500,24489190,10650,10650,10650,10650,0
20250226,170400,24489190,10650,10650,10650,10650,0
20250226,170300,24489190,10650,10650,10650,10650,0
20250226,170200,24489190,10650,10650,10650,10650,0
20250226,170100,24489190,10650,10650,10650,10650,0
20250226,170000,24489190,10650,10650,10650,10650,0
20250226,165900,24489190,10650,10650,10650,10650,0
20250226,165800,24489190,10650,10650,10650,10650,0
20250226,165700,24489190,10650,10650,10650,10650,0
20250226,165600,24489190,10650,10650,10650,10650,0
20250226,165500,24489190,10650,10650,10650,10650,0
20250226,165400,24489190,10650,10650,10650,10650,0
20250226,165300,24489190,10650,10650,10650,10650,0
20250226,165200,24489190,10650,10650,10650,10650,649
20250226,165100,24489190,10650,10650,10650,10650,0
20250226,165000,24489190,10650,10650,10650,10650,0
20250226,164900,24489190,10650,10650,10650,10650,0
20250226,164800,24489190,10650,10650,10650,10650,0
20250226,164700,24489190,10650,10650,10650,10650,0
20250226,164600,24489190,10650,10650,10650,10650,0
20250226,164500,24489190,10650,10650,10650,10650,0
20250226,164400,24489190,10650,10650,10650,10650,0
20250226,164300,24489190,10650,10650,10650,10650,0
20250226,164200,24489190,10650,10650,10650,10650,0
20250226,164100,24489190,10650,10650,10650,10650,0
20250226,164000,24489190,10650,10650,10650,10650,0
20250226,163900,24489190,10650,10650,10650,10650,0
20250226,163800,24489190,10650,10650,10650,10650,0
20250226,163700,24489190,10650,10650,10650,10650,0
20250226,163600,24489190,10650,10650,10650,10650,0
20250226,163500,24489190,10650,10650,10650,10650,0
20250226,163400,24489190,10650,10650,10650,10650,0
20250226,163300,24489190,10650,10650,10650,10650,0
20250226,163200,24489190,10650,10650,10650,10650,0
20250226,163100,24489190,10650,10650,10650,10650,0
20250226,163000,24489190,10650,10650,10650,10650,0
20250226,162900,24489190,10650,10650,10650,10650,0
20250226,162800,24489190,10650,10650,10650,10650,0
20250226,162700,24489190,10650,10650,10650,10650,0
20250226,162600,24489190,10650,10650,10650,10650,0
20250226,162500,24489190,10650,10650,10650,10650,0
20250226,162400,24489190,10650,10650,10650,10650,0
20250226,162300,24489190,10650,10650,10650,10650,0
20250226,162200,24489190,10650,10650,10650,10650,649
20250226,162100,24489190,10650,10650,10650,10650,0
20250226,162000,24489190,10650,10650,10650,10650,0
20250226,161900,24489190,10650,10650,10650,10650,0
20250226,161800,24489190,10650,10650,10650,10650,0
20250226,161700,24489190,10650,10650,10650,10650,0
20250226,161600,24489190,10650,10650,10650,10650,0
20250226,161500,24489190,10650,10650,10650,10650,0
20250226,161400,24489190,10650,10650,10650,10650,0
20250226,161300,24489190,10650,10650,10650,10650,0
20250226,161200,24489190,10650,10650,10650,10650,0
20250226,161100,24489190,10650,10650,10650,10650,0
20250226,161000,24489190,10650,10650,10650,10650,0
20250226,160900,24489190,10650,10650,10650,10650,0
20250226,160800,24489190,10650,10650,10650,10650,0
20250226,160700,24489190,10650,10650,10650,10650,0
20250226,160600,24489190,10650,10650,10650,10650,0
20250226,160500,24489190,10650,10650,10650,10650,0
20250226,160400,24489190,10650,10650,10650,10650,0
20250226,160300,24489190,10650,10650,10650,10650,0
20250226,160200,24489190,10650,10650,10650,10650,0
20250226,160100,24489190,10650,10650,10650,10650,0
20250226,160000,24489190,10650,10650,10650,10650,0
20250226,155900,24489190,10650,10650,10650,10650,0
20250226,155800,24489190,10650,10650,10650,10650,0
20250226,155700,24489190,10650,10650,10650,10650,0
20250226,155600,24489190,10650,10650,10650,10650,0
20250226,155500,24489190,10650,10650,10650,10650,0
20250226,155400,24489190,10650,10650,10650,10650,0
20250226,155300,24489190,10650,10650,10650,10650,0
20250226,155200,24489190,10650,10650,10650,10650,649
20250226,155100,24489190,10650,10650,10650,10650,0
20250226,155000,24489190,10650,10650,10650,10650,0
20250226,154900,24489190,10650,10650,10650,10650,0
20250226,154800,24489190,10650,10650,10650,10650,0
20250226,154700,24489190,10650,10650,10650,10650,0
20250226,154600,24489190,10650,10650,10650,10650,0
20250226,154500,24489190,10650,10650,10650,10650,0
20250226,154400,24489190,10650,10650,10650,10650,0
20250226,154300,24489190,10650,10650,10650,10650,0
20250226,154200,24489190,10650,10650,10650,10650,0
20250226,154100,24489190,10650,10650,10650,10650,0
20250226,154000,24489190,10650,10650,10650,10650,0
20250226,153900,24489190,10650,10650,10650,10650,0
20250226,153800,24489190,10650,10650,10650,10650,0
20250226,153700,24489190,10650,10650,10650,10650,0
20250226,153600,24489190,10650,10650,10650,10650,0
20250226,153500,24489190,10650,10650,10650,10650,0
20250226,153400,24489190,10650,10650,10650,10650,0
20250226,153300,24489190,10650,10650,10650,10650,0
20250226,153200,24489190,10650,10650,10650,10650,0
20250226,153100,24489190,10650,10650,10650,10650,0
20250226,153000,24489190,10650,10650,10650,10650,649
20250226,152900,17577340,10690,10690,10690,10690,0
20250226,152800,17577340,10690,10690,10690,10690,0
20250226,152700,17577340,10690,10690,10690,10690,0
20250226,152600,17577340,10690,10690,10690,10690,0
20250226,152500,17577340,10690,10690,10690,10690,0
20250226,152400,17577340,10690,10690,10690,10690,0
20250226,152300,17577340,10690,10690,10690,10690,0
20250226,152200,17577340,10690,10690,10690,10690,0
20250226,152100,17577340,10690,10690,10690,10690,0
20250226,152000,17577340,10690,10690,10690,10690,0
20250226,151900,17577340,10690,10690,10690,10690,0
20250226,151800,17577340,10690,10690,10690,10690,0
20250226,151700,17577340,10690,10690,10690,10690,0
20250226,151600,17577340,10690,10690,10690,10690,0
20250226,151500,17577340,10690,10690,10690,10690,0
20250226,151400,17577340,10690,10690,10690,10690,0
20250226,151300,17577340,10690,10690,10690,10690,0
20250226,151200,17577340,10690,10690,10690,10690,0
20250226,151100,17577340,10690,10690,10690,10690,0
20250226,151000,17577340,10690,10690,10690,10690,0
20250226,150900,17577340,10690,10690,10690,10690,0
20250226,150800,17577340,10690,10690,10690,10690,0
20250226,150700,17577340,10690,10780,10780,10690,320
20250226,150600,14152550,10800,10800,10800,10800,0
20250226,150500,14152550,10800,10800,10800,10800,0
20250226,150400,14152550,10800,10800,10800,10800,0
20250226,150300,14152550,10800,10800,10800,10800,0
20250226,150200,14152550,10800,10800,10800,10800,0
20250226,150100,14152550,10800,10800,10800,10800,0
20250226,150000,14152550,10800,10800,10800,10800,0
20250226,145900,14152550,10800,10800,10800,10800,0
20250226,145800,14152550,10800,10800,10800,10800,0
20250226,145700,14152550,10800,10800,10800,10800,0
20250226,145600,14152550,10800,10800,10800,10800,0
20250226,145500,14152550,10800,10800,10800,10800,0
20250226,145400,14152550,10800,10800,10800,10800,0
20250226,145300,14152550,10800,10800,10800,10800,0
20250226,145200,14152550,10800,10800,10800,10800,0
20250226,145100,14152550,10800,10800,10800,10800,28
20250226,145000,13850150,10810,10810,10810,10810,0
20250226,144900,13850150,10810,10810,10810,10810,0
20250226,144800,13850150,10810,10810,10810,10810,0
20250226,144700,13850150,10810,10810,10810,10810,19
20250226,144600,13644760,10830,10830,10830,10830,0
20250226,144500,13644760,10830,10830,10830,10830,0
20250226,144400,13644760,10830,10830,10830,10830,0
20250226,144300,13644760,10830,10830,10830,10830,0
20250226,144200,13644760,10830,10830,10830,10830,0
20250226,144100,13644760,10830,10830,10830,10830,0
20250226,144000,13644760,10830,10830,10830,10830,0
20250226,143900,13644760,10830,10830,10830,10830,0
20250226,143800,13644760,10830,10830,10830,10830,0
20250226,143700,13644760,10830,10830,10830,10830,0
20250226,143600,13644760,10830,10830,10830,10830,0
20250226,143500,13644760,10830,10830,10830,10830,0
20250226,143400,13644760,10830,10830,10830,10830,0
20250226,143300,13644760,10830,10830,10830,10830,0
20250226,143200,13644760,10830,10830,10830,10830,0
20250226,143100,13644760,10830,10830,10830,10830,0
20250226,143000,13644760,10830,10830,10830,10830,0
20250226,142900,13644760,10830,10830,10830,10830,0
20250226,142800,13644760,10830,10830,10830,10830,0
20250226,142700,13644760,10830,10830,10830,10830,0
20250226,142600,13644760,10830,10830,10830,10830,0
20250226,142500,13644760,10830,10830,10830,10830,0
20250226,142400,13644760,10830,10830,10830,10830,0
20250226,142300,13644760,10830,10830,10830,10830,0
20250226,142200,13644760,10830,10830,10830,10830,0
20250226,142100,13644760,10830,10830,10830,10830,0
20250226,142000,13644760,10830,10830,10830,10830,0
20250226,141900,13644760,10830,10830,10830,10830,0
20250226,141800,13644760,10830,10830,10830,10830,0
20250226,141700,13644760,10830,10830,10830,10830,0
20250226,141600,13644760,10830,10830,10830,10830,0
20250226,141500,13644760,10830,10830,10830,10830,0
20250226,141400,13644760,10830,10830,10830,10830,0
20250226,141300,13644760,10830,10830,10830,10830,0
20250226,141200,13644760,10830,10830,10830,10830,0
20250226,141100,13644760,10830,10830,10830,10830,0
20250226,141000,13644760,10830,10830,10830,10830,1
20250226,140900,13633930,10840,10840,10840,10840,0
20250226,140800,13633930,10840,10840,10840,10840,0
20250226,140700,13633930,10840,10840,10840,10840,0
20250226,140600,13633930,10840,10840,10840,10840,0
20250226,140500,13633930,10840,10840,10840,10840,0
20250226,140400,13633930,10840,10840,10840,10840,0
20250226,140300,13633930,10840,10840,10840,10840,0
20250226,140200,13633930,10840,10840,10840,10840,0
20250226,140100,13633930,10840,10840,10840,10840,0
20250226,140000,13633930,10840,10840,10840,10840,0
20250226,135900,13633930,10840,10840,10840,10840,11
20250226,135800,13514690,10840,10840,10840,10840,1
20250226,135700,13503850,10780,10780,10780,10780,0
20250226,135600,13503850,10780,10780,10780,10780,0
20250226,135500,13503850,10780,10780,10780,10780,0
20250226,135400,13503850,10780,10780,10780,10780,0
20250226,135300,13503850,10780,10780,10780,10780,0
20250226,135200,13503850,10780,10780,10780,10780,0
20250226,135100,13503850,10780,10780,10780,10780,0
20250226,135000,13503850,10780,10780,10780,10780,0
20250226,134900,13503850,10780,10780,10780,10780,0
20250226,134800,13503850,10780,10780,10780,10780,0
20250226,134700,13503850,10780,10780,10780,10780,0
20250226,134600,13503850,10780,10780,10780,10780,0
20250226,134500,13503850,10780,10780,10780,10780,0
20250226,134400,13503850,10780,10780,10780,10780,0
20250226,134300,13503850,10780,10780,10780,10780,0
20250226,134200,13503850,10780,10780,10780,10780,0
20250226,134100,13503850,10780,10780,10780,10780,0
20250226,134000,13503850,10780,10780,10780,10780,0
20250226,133900,13503850,10780,10780,10780,10780,0
20250226,133800,13503850,10780,10780,10780,10780,0
20250226,133700,13503850,10780,10780,10780,10780,0
20250226,133600,13503850,10780,10780,10780,10780,0
20250226,133500,13503850,10780,10780,10780,10780,0
20250226,133400,13503850,10780,10780,10780,10780,0
20250226,133300,13503850,10780,10780,10780,10780,0
20250226,133200,13503850,10780,10780,10780,10780,0
20250226,133100,13503850,10780,10780,10780,10780,0
20250226,133000,13503850,10780,10780,10780,10780,0
20250226,132900,13503850,10780,10750,10780,10750,431
20250226,132800,8869700,10740,10740,10740,10740,0
20250226,132700,8869700,10740,10740,10740,10740,0
20250226,132600,8869700,10740,10740,10740,10740,0
20250226,132500,8869700,10740,10740,10740,10740,0
20250226,132400,8869700,10740,10740,10740,10740,0
20250226,132300,8869700,10740,10740,10740,10740,0
20250226,132200,8869700,10740,10740,10740,10740,0
20250226,132100,8869700,10740,10740,10740,10740,0
20250226,132000,8869700,10740,10740,10740,10740,0
20250226,131900,8869700,10740,10740,10740,10740,0
20250226,131800,8869700,10740,10740,10740,10740,0
20250226,131700,8869700,10740,10740,10740,10740,0
20250226,131600,8869700,10740,10740,10740,10740,0
20250226,131500,8869700,10740,10740,10740,10740,0
20250226,131400,8869700,10740,10740,10740,10740,0
20250226,131300,8869700,10740,10740,10740,10740,0
20250226,131200,8869700,10740,10740,10740,10740,0
20250226,131100,8869700,10740,10740,10740,10740,0
20250226,131000,8869700,10740,10740,10740,10740,0
20250226,130900,8869700,10740,10740,10740,10740,0
20250226,130800,8869700,10740,10740,10740,10740,0
20250226,130700,8869700,10740,10740,10740,10740,0
20250226,130600,8869700,10740,10740,10740,10740,0
20250226,130500,8869700,10740,10740,10740,10740,0
20250226,130400,8869700,10740,10740,10740,10740,0
20250226,130300,8869700,10740,10740,10740,10740,0
20250226,130200,8869700,10740,10740,10740,10740,0
20250226,130100,8869700,10740,10740,10740,10740,0
20250226,130000,8869700,10740,10740,10740,10740,0
20250226,125900,8869700,10740,10740,10740,10740,0
20250226,125800,8869700,10740,10740,10740,10740,0
20250226,125700,8869700,10740,10740,10740,10740,0
20250226,125600,8869700,10740,10740,10740,10740,0
20250226,125500,8869700,10740,10740,10740,10740,0
20250226,125400,8869700,10740,10740,10740,10740,0
20250226,125300,8869700,10740,10740,10740,10740,0
20250226,125200,8869700,10740,10740,10740,10740,0
20250226,125100,8869700,10740,10740,10740,10740,0
20250226,125000,8869700,10740,10740,10740,10740,3
20250226,124900,8837480,10750,10750,10750,10750,0
20250226,124800,8837480,10750,10750,10750,10750,0
20250226,124700,8837480,10750,10750,10750,10750,0
20250226,124600,8837480,10750,10750,10750,10750,0
20250226,124500,8837480,10750,10750,10750,10750,0
20250226,124400,8837480,10750,10750,10750,10750,0
20250226,124300,8837480,10750,10750,10750,10750,0
20250226,124200,8837480,10750,10750,10750,10750,0
20250226,124100,8837480,10750,10750,10750,10750,0
20250226,124000,8837480,10750,10750,10750,10750,0
20250226,123900,8837480,10750,10750,10750,10750,0
20250226,123800,8837480,10750,10750,10750,10750,0
20250226,123700,8837480,10750,10750,10750,10750,0
20250226,123600,8837480,10750,10750,10750,10750,0
20250226,123500,8837480,10750,10750,10750,10750,0
20250226,123400,8837480,10750,10750,10750,10750,0
20250226,123300,8837480,10750,10750,10750,10750,0
20250226,123200,8837480,10750,10750,10750,10750,0
20250226,123100,8837480,10750,10750,10750,10750,0
20250226,123000,8837480,10750,10750,10750,10750,0
20250226,122900,8837480,10750,10750,10750,10750,0
20250226,122800,8837480,10750,10750,10750,10750,0
20250226,122700,8837480,10750,10750,10750,10750,0
20250226,122600,8837480,10750,10750,10750,10750,0
20250226,122500,8837480,10750,10750,10750,10750,0
20250226,122400,8837480,10750,10750,10750,10750,0
20250226,122300,8837480,10750,10750,10750,10750,0
20250226,122200,8837480,10750,10750,10750,10750,0
20250226,122100,8837480,10750,10750,10750,10750,0
20250226,122000,8837480,10750,10750,10750,10750,0
20250226,121900,8837480,10750,10750,10750,10750,0
20250226,121800,8837480,10750,10750,10750,10750,0
20250226,121700,8837480,10750,10750,10750,10750,0
20250226,121600,8837480,10750,10750,10750,10750,0
20250226,121500,8837480,10750,10750,10750,10750,0
20250226,121400,8837480,10750,10750,10750,10750,0
20250226,121300,8837480,10750,10750,10750,10750,0
20250226,121200,8837480,10750,10750,10750,10750,0
20250226,121100,8837480,10750,10750,10750,10750,0
20250226,121000,8837480,10750,10750,10750,10750,0
20250226,120900,8837480,10750,10750,10750,10750,0
20250226,120800,8837480,10750,10750,10750,10750,0
20250226,120700,8837480,10750,10750,10750,10750,0
20250226,120600,8837480,10750,10750,10750,10750,0
20250226,120500,8837480,10750,10750,10750,10750,0
20250226,120400,8837480,10750,10750,10750,10750,0
20250226,120300,8837480,10750,10750,10750,10750,0
20250226,120200,8837480,10750,10750,10750,10750,0
20250226,120100,8837480,10750,10750,10750,10750,0
20250226,120000,8837480,10750,10750,10750,10750,0
20250226,115900,8837480,10750,10750,10750,10750,0
20250226,115800,8837480,10750,10750,10750,10750,0
20250226,115700,8837480,10750,10750,10750,10750,0
20250226,115600,8837480,10750,10750,10750,10750,0
20250226,115500,8837480,10750,10750,10750,10750,0
20250226,115400,8837480,10750,10750,10750,10750,0
20250226,115300,8837480,10750,10750,10750,10750,0
20250226,115200,8837480,10750,10750,10750,10750,0
20250226,115100,8837480,10750,10750,10750,10750,0
20250226,115000,8837480,10750,10750,10750,10750,20
20250226,114900,8622480,10750,10750,10750,10750,0
20250226,114800,8622480,10750,10750,10750,10750,0
20250226,114700,8622480,10750,10750,10750,10750,0
20250226,114600,8622480,10750,10750,10750,10750,0
20250226,114500,8622480,10750,10750,10750,10750,0
20250226,114400,8622480,10750,10750,10750,10750,0
20250226,114300,8622480,10750,10750,10750,10750,0
20250226,114200,8622480,10750,10750,10750,10750,0
20250226,114100,8622480,10750,10750,10750,10750,0
20250226,114000,8622480,10750,10750,10750,10750,0
20250226,113900,8622480,10750,10750,10750,10750,0
20250226,113800,8622480,10750,10750,10750,10750,0
20250226,113700,8622480,10750,10750,10750,10750,0
20250226,113600,8622480,10750,10750,10750,10750,0
20250226,113500,8622480,10750,10750,10750,10750,0
20250226,113400,8622480,10750,10750,10750,10750,0
20250226,113300,8622480,10750,10750,10750,10750,0
20250226,113200,8622480,10750,10750,10750,10750,0
20250226,113100,8622480,10750,10750,10750,10750,0
20250226,113000,8622480,10750,10750,10750,10750,0
20250226,112900,8622480,10750,10750,10750,10750,0
20250226,112800,8622480,10750,10750,10750,10750,0
20250226,112700,8622480,10750,10750,10750,10750,0
20250226,112600,8622480,10750,10750,10750,10750,0
20250226,112500,8622480,10750,10750,10750,10750,0
20250226,112400,8622480,10750,10750,10750,10750,0
20250226,112300,8622480,10750,10750,10750,10750,0
20250226,112200,8622480,10750,10750,10750,10750,0
20250226,112100,8622480,10750,10750,10750,10750,0
20250226,112000,8622480,10750,10750,10750,10750,0
20250226,111900,8622480,10750,10750,10750,10750,0
20250226,111800,8622480,10750,10750,10750,10750,0
20250226,111700,8622480,10750,10750,10750,10750,0
20250226,111600,8622480,10750,10750,10750,10750,0
20250226,111500,8622480,10750,10750,10750,10750,0
20250226,111400,8622480,10750,10750,10750,10750,0
20250226,111300,8622480,10750,10750,10750,10750,0
20250226,111200,8622480,10750,10750,10750,10750,0
20250226,111100,8622480,10750,10750,10750,10750,0
20250226,111000,8622480,10750,10750,10750,10750,0
20250226,110900,8622480,10750,10750,10750,10750,0
20250226,110800,8622480,10750,10750,10750,10750,0
20250226,110700,8622480,10750,10750,10750,10750,0
20250226,110600,8622480,10750,10750,10750,10750,0
20250226,110500,8622480,10750,10750,10750,10750,0
20250226,110400,8622480,10750,10750,10750,10750,0
20250226,110300,8622480,10750,10750,10750,10750,0
20250226,110200,8622480,10750,10750,10750,10750,0
20250226,110100,8622480,10750,10750,10750,10750,0
20250226,110000,8622480,10750,10750,10750,10750,0
20250226,105900,8622480,10750,10750,10750,10750,0
20250226,105800,8622480,10750,10750,10750,10750,0
20250226,105700,8622480,10750,10750,10750,10750,0
20250226,105600,8622480,10750,10750,10750,10750,0
20250226,105500,8622480,10750,10750,10750,10750,0
20250226,105400,8622480,10750,10750,10750,10750,0
20250226,105300,8622480,10750,10750,10750,10750,0
20250226,105200,8622480,10750,10750,10750,10750,0
20250226,105100,8622480,10750,10750,10750,10750,0
20250226,105000,8622480,10750,10750,10750,10750,0
20250226,104900,8622480,10750,10750,10750,10750,0
20250226,104800,8622480,10750,10750,10750,10750,10
20250226,104700,8514980,10720,10720,10720,10720,0
20250226,104600,8514980,10720,10720,10720,10720,0
20250226,104500,8514980,10720,10720,10720,10720,0
20250226,104400,8514980,10720,10720,10720,10720,0
20250226,104300,8514980,10720,10720,10720,10720,0
20250226,104200,8514980,10720,10720,10720,10720,0
20250226,104100,8514980,10720,10720,10720,10720,0
20250226,104000,8514980,10720,10720,10720,10720,0
20250226,103900,8514980,10720,10720,10720,10720,0
20250226,103800,8514980,10720,10720,10720,10720,0
20250226,103700,8514980,10720,10720,10720,10720,0
20250226,103600,8514980,10720,10720,10720,10720,0
20250226,103500,8514980,10720,10720,10720,10720,0
20250226,103400,8514980,10720,10720,10720,10720,0
20250226,103300,8514980,10720,10720,10720,10720,0
20250226,103200,8514980,10720,10720,10720,10720,0
20250226,103100,8514980,10720,10720,10720,10720,0
20250226,103000,8514980,10720,10720,10720,10720,0
20250226,102900,8514980,10720,10720,10720,10720,0
20250226,102800,8514980,10720,10720,10720,10720,0
20250226,102700,8514980,10720,10720,10720,10720,0
20250226,102600,8514980,10720,10720,10720,10720,0
20250226,102500,8514980,10720,10720,10720,10720,0
20250226,102400,8514980,10720,10720,10720,10720,0
20250226,102300,8514980,10720,10720,10720,10720,0
20250226,102200,8514980,10720,10720,10720,10720,0
20250226,102100,8514980,10720,10720,10720,10720,0
20250226,102000,8514980,10720,10720,10720,10720,0
20250226,101900,8514980,10720,10720,10720,10720,0
20250226,101800,8514980,10720,10720,10720,10720,0
20250226,101700,8514980,10720,10720,10720,10720,0
20250226,101600,8514980,10720,10720,10720,10720,0
20250226,101500,8514980,10720,10720,10720,10720,0
20250226,101400,8514980,10720,10720,10720,10720,5
20250226,101300,8461380,10720,10720,10720,10720,0
20250226,101200,8461380,10720,10720,10720,10720,0
20250226,101100,8461380,10720,10720,10720,10720,0
20250226,101000,8461380,10720,10720,10720,10720,0
20250226,100900,8461380,10720,10720,10720,10720,0
20250226,100800,8461380,10720,10720,10720,10720,0
20250226,100700,8461380,10720,10720,10720,10720,0
20250226,100600,8461380,10720,10720,10720,10720,0
20250226,100500,8461380,10720,10720,10720,10720,0
20250226,100400,8461380,10720,10720,10720,10720,7
20250226,100300,8386340,10760,10760,10760,10760,0
20250226,100200,8386340,10760,10760,10760,10760,0
20250226,100100,8386340,10760,10760,10760,10760,0
20250226,100000,8386340,10760,10760,10760,10760,0
20250226,095900,8386340,10760,10760,10760,10760,0
20250226,095800,8386340,10760,10760,10760,10760,0
20250226,095700,8386340,10760,10760,10760,10760,0
20250226,095600,8386340,10760,10760,10760,10760,0
20250226,095500,8386340,10760,10760,10760,10760,0
20250226,095400,8386340,10760,10760,10760,10760,0
20250226,095300,8386340,10760,10760,10760,10760,0
20250226,095200,8386340,10760,10760,10760,10760,0
20250226,095100,8386340,10760,10760,10760,10760,0
20250226,095000,8386340,10760,10760,10760,10760,0
20250226,094900,8386340,10760,10760,10760,10760,0
20250226,094800,8386340,10760,10760,10760,10760,0
20250226,094700,8386340,10760,10760,10760,10760,0
20250226,094600,8386340,10760,10760,10760,10760,0
20250226,094500,8386340,10760,10760,10760,10760,0
20250226,094400,8386340,10760,10760,10760,10760,0
20250226,094300,8386340,10760,10760,10760,10760,0
20250226,094200,8386340,10760,10760,10760,10760,0
20250226,094100,8386340,10760,10760,10760,10760,1
20250226,094000,8375580,10760,10760,10760,10760,0
20250226,093900,8375580,10760,10760,10760,10760,0
20250226,093800,8375580,10760,10760,10760,10760,1
20250226,093700,8364820,10720,10720,10720,10720,0
20250226,093600,8364820,10720,10720,10720,10720,0
20250226,093500,8364820,10720,10720,10720,10720,0
20250226,093400,8364820,10720,10720,10720,10710,304
20250226,093300,5106070,10720,10720,10720,10720,0
20250226,093200,5106070,10720,10720,10720,10720,0
20250226,093100,5106070,10720,10720,10720,10720,0
20250226,093000,5106070,10720,10720,10720,10720,0
20250226,092900,5106070,10720,10720,10720,10720,0
20250226,092800,5106070,10720,10720,10720,10720,0
20250226,092700,5106070,10720,10720,10720,10720,0
20250226,092600,5106070,10720,10720,10720,10720,0
20250226,092500,5106070,10720,10720,10720,10720,0
20250226,092400,5106070,10720,10720,10720,10720,0
20250226,092300,5106070,10720,10720,10720,10720,0
20250226,092200,5106070,10720,10720,10720,10720,0
20250226,092100,5106070,10720,10720,10720,10720,0
20250226,092000,5106070,10720,10720,10720,10720,0
20250226,091900,5106070,10720,10720,10720,10720,0
20250226,091800,5106070,10720,10720,10720,10720,0
20250226,091700,5106070,10720,10720,10720,10720,0
20250226,091600,5106070,10720,10720,10720,10720,0
20250226,091500,5106070,10720,10720,10720,10720,0
20250226,091400,5106070,10720,10720,10720,10720,2
20250226,091300,5084630,10690,10690,10690,10690,0
20250226,091200,5084630,10690,10690,10690,10690,0
20250226,091100,5084630,10690,10690,10690,10690,0
20250226,091000,5084630,10690,10690,10690,10690,0
20250226,090900,5084630,10690,10690,10690,10690,0
20250226,090800,5084630,10690,10690,10690,10690,0
20250226,090700,5084630,10690,10690,10690,10690,0
20250226,090600,5084630,10690,10690,10690,10690,0
20250226,090500,5084630,10690,10690,10690,10690,0
20250226,090400,5084630,10690,10690,10690,10690,0
20250226,090300,5084630,10690,10690,10690,10690,19
20250226,090200,4881520,10780,10780,10780,10780,14
20250226,090100,4730600,10680,10700,10700,10680,46
20250226,090000,4238960,10780,10650,10780,10650,398