KissMeData/028100/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,191300,167941790,14200,14200,14200,14200,306
20250226,191200,167941790,14200,14200,14200,14200,0
20250226,191100,167941790,14200,14200,14200,14200,0
20250226,191000,167941790,14200,14200,14200,14200,0
20250226,190900,167941790,14200,14200,14200,14200,0
20250226,190800,167941790,14200,14200,14200,14200,0
20250226,190700,167941790,14200,14200,14200,14200,0
20250226,190600,167941790,14200,14200,14200,14200,0
20250226,190500,167941790,14200,14200,14200,14200,0
20250226,190400,167941790,14200,14200,14200,14200,0
20250226,190300,167941790,14200,14200,14200,14200,0
20250226,190200,167941790,14200,14200,14200,14200,0
20250226,190100,167941790,14200,14200,14200,14200,0
20250226,190000,167941790,14200,14200,14200,14200,0
20250226,185900,167941790,14200,14200,14200,14200,0
20250226,185800,167941790,14200,14200,14200,14200,0
20250226,185700,167941790,14200,14200,14200,14200,0
20250226,185600,167941790,14200,14200,14200,14200,0
20250226,185500,167941790,14200,14200,14200,14200,0
20250226,185400,167941790,14200,14200,14200,14200,0
20250226,185300,167941790,14200,14200,14200,14200,0
20250226,185200,167941790,14200,14200,14200,14200,0
20250226,185100,167941790,14200,14200,14200,14200,0
20250226,185000,167941790,14200,14200,14200,14200,0
20250226,184900,167941790,14200,14200,14200,14200,0
20250226,184800,167941790,14200,14200,14200,14200,0
20250226,184700,167941790,14200,14200,14200,14200,0
20250226,184600,167941790,14200,14200,14200,14200,0
20250226,184500,167941790,14200,14200,14200,14200,0
20250226,184400,167941790,14200,14200,14200,14200,0
20250226,184300,167941790,14200,14200,14200,14200,306
20250226,184200,167941790,14200,14200,14200,14200,0
20250226,184100,167941790,14200,14200,14200,14200,0
20250226,184000,167941790,14200,14200,14200,14200,0
20250226,183900,167941790,14200,14200,14200,14200,0
20250226,183800,167941790,14200,14200,14200,14200,0
20250226,183700,167941790,14200,14200,14200,14200,0
20250226,183600,167941790,14200,14200,14200,14200,0
20250226,183500,167941790,14200,14200,14200,14200,0
20250226,183400,167941790,14200,14200,14200,14200,0
20250226,183300,167941790,14200,14200,14200,14200,0
20250226,183200,167941790,14200,14200,14200,14200,0
20250226,183100,167941790,14200,14200,14200,14200,0
20250226,183000,167941790,14200,14200,14200,14200,0
20250226,182900,167941790,14200,14200,14200,14200,0
20250226,182800,167941790,14200,14200,14200,14200,0
20250226,182700,167941790,14200,14200,14200,14200,0
20250226,182600,167941790,14200,14200,14200,14200,0
20250226,182500,167941790,14200,14200,14200,14200,0
20250226,182400,167941790,14200,14200,14200,14200,0
20250226,182300,167941790,14200,14200,14200,14200,0
20250226,182200,167941790,14200,14200,14200,14200,0
20250226,182100,167941790,14200,14200,14200,14200,0
20250226,182000,167941790,14200,14200,14200,14200,0
20250226,181900,167941790,14200,14200,14200,14200,0
20250226,181800,167941790,14200,14200,14200,14200,0
20250226,181700,167941790,14200,14200,14200,14200,0
20250226,181600,167941790,14200,14200,14200,14200,0
20250226,181500,167941790,14200,14200,14200,14200,0
20250226,181400,167941790,14200,14200,14200,14200,0
20250226,181300,167941790,14200,14200,14200,14200,306
20250226,181200,167941790,14200,14200,14200,14200,0
20250226,181100,167941790,14200,14200,14200,14200,0
20250226,181000,167941790,14200,14200,14200,14200,0
20250226,180900,167941790,14200,14200,14200,14200,0
20250226,180800,167941790,14200,14200,14200,14200,0
20250226,180700,167941790,14200,14200,14200,14200,0
20250226,180600,167941790,14200,14200,14200,14200,0
20250226,180500,167941790,14200,14200,14200,14200,0
20250226,180400,167941790,14200,14200,14200,14200,0
20250226,180300,167941790,14200,14200,14200,14200,0
20250226,180200,167941790,14200,14200,14200,14200,0
20250226,180100,167941790,14200,14200,14200,14200,0
20250226,180000,167941790,14200,14200,14200,14200,0
20250226,175900,167941790,14200,14200,14200,14200,0
20250226,175800,167941790,14200,14200,14200,14200,0
20250226,175700,167941790,14200,14200,14200,14200,0
20250226,175600,167941790,14200,14200,14200,14200,0
20250226,175500,167941790,14200,14200,14200,14200,0
20250226,175400,167941790,14200,14200,14200,14200,0
20250226,175300,167941790,14200,14200,14200,14200,0
20250226,175200,167941790,14200,14200,14200,14200,0
20250226,175100,167941790,14200,14200,14200,14200,0
20250226,175000,167941790,14200,14200,14200,14200,0
20250226,174900,167941790,14200,14200,14200,14200,0
20250226,174800,167941790,14200,14200,14200,14200,0
20250226,174700,167941790,14200,14200,14200,14200,0
20250226,174600,167941790,14200,14200,14200,14200,0
20250226,174500,167941790,14200,14200,14200,14200,0
20250226,174400,167941790,14200,14200,14200,14200,0
20250226,174300,167941790,14200,14200,14200,14200,306
20250226,174200,167941790,14200,14200,14200,14200,0
20250226,174100,167941790,14200,14200,14200,14200,0
20250226,174000,167941790,14200,14200,14200,14200,0
20250226,173900,167941790,14200,14200,14200,14200,0
20250226,173800,167941790,14200,14200,14200,14200,0
20250226,173700,167941790,14200,14200,14200,14200,0
20250226,173600,167941790,14200,14200,14200,14200,0
20250226,173500,167941790,14200,14200,14200,14200,0
20250226,173400,167941790,14200,14200,14200,14200,0
20250226,173300,167941790,14200,14200,14200,14200,0
20250226,173200,167941790,14200,14200,14200,14200,0
20250226,173100,167941790,14200,14200,14200,14200,0
20250226,173000,167941790,14200,14200,14200,14200,0
20250226,172900,167941790,14200,14200,14200,14200,0
20250226,172800,167941790,14200,14200,14200,14200,0
20250226,172700,167941790,14200,14200,14200,14200,0
20250226,172600,167941790,14200,14200,14200,14200,0
20250226,172500,167941790,14200,14200,14200,14200,0
20250226,172400,167941790,14200,14200,14200,14200,0
20250226,172300,167941790,14200,14200,14200,14200,0
20250226,172200,167941790,14200,14200,14200,14200,0
20250226,172100,167941790,14200,14200,14200,14200,0
20250226,172000,167941790,14200,14200,14200,14200,0
20250226,171900,167941790,14200,14200,14200,14200,0
20250226,171800,167941790,14200,14200,14200,14200,0
20250226,171700,167941790,14200,14200,14200,14200,0
20250226,171600,167941790,14200,14200,14200,14200,0
20250226,171500,167941790,14200,14200,14200,14200,0
20250226,171400,167941790,14200,14200,14200,14200,0
20250226,171300,167941790,14200,14200,14200,14200,306
20250226,171200,167941790,14200,14200,14200,14200,0
20250226,171100,167941790,14200,14200,14200,14200,0
20250226,171000,167941790,14200,14200,14200,14200,0
20250226,170900,167941790,14200,14200,14200,14200,0
20250226,170800,167941790,14200,14200,14200,14200,0
20250226,170700,167941790,14200,14200,14200,14200,0
20250226,170600,167941790,14200,14200,14200,14200,0
20250226,170500,167941790,14200,14200,14200,14200,0
20250226,170400,167941790,14200,14200,14200,14200,0
20250226,170300,167941790,14200,14200,14200,14200,0
20250226,170200,167941790,14200,14200,14200,14200,0
20250226,170100,167941790,14200,14200,14200,14200,0
20250226,170000,167941790,14200,14200,14200,14200,0
20250226,165900,167941790,14200,14200,14200,14200,0
20250226,165800,167941790,14200,14200,14200,14200,0
20250226,165700,167941790,14200,14200,14200,14200,0
20250226,165600,167941790,14200,14200,14200,14200,0
20250226,165500,167941790,14200,14200,14200,14200,0
20250226,165400,167941790,14200,14200,14200,14200,0
20250226,165300,167941790,14200,14200,14200,14200,0
20250226,165200,167941790,14200,14200,14200,14200,0
20250226,165100,167941790,14200,14200,14200,14200,0
20250226,165000,167941790,14200,14200,14200,14200,0
20250226,164900,167941790,14200,14200,14200,14200,0
20250226,164800,167941790,14200,14200,14200,14200,0
20250226,164700,167941790,14200,14200,14200,14200,0
20250226,164600,167941790,14200,14200,14200,14200,0
20250226,164500,167941790,14200,14200,14200,14200,0
20250226,164400,167941790,14200,14200,14200,14200,0
20250226,164300,167941790,14200,14200,14200,14200,306
20250226,164200,167941790,14200,14200,14200,14200,0
20250226,164100,167941790,14200,14200,14200,14200,0
20250226,164000,167941790,14200,14200,14200,14200,0
20250226,163900,167941790,14200,14200,14200,14200,0
20250226,163800,167941790,14200,14200,14200,14200,0
20250226,163700,167941790,14200,14200,14200,14200,0
20250226,163600,167941790,14200,14200,14200,14200,0
20250226,163500,167941790,14200,14200,14200,14200,0
20250226,163400,167941790,14200,14200,14200,14200,0
20250226,163300,167941790,14200,14200,14200,14200,0
20250226,163200,167941790,14200,14200,14200,14200,0
20250226,163100,167941790,14200,14200,14200,14200,0
20250226,163000,167941790,14200,14200,14200,14200,0
20250226,162900,167941790,14200,14200,14200,14200,0
20250226,162800,167941790,14200,14200,14200,14200,0
20250226,162700,167941790,14200,14200,14200,14200,0
20250226,162600,167941790,14200,14200,14200,14200,0
20250226,162500,167941790,14200,14200,14200,14200,0
20250226,162400,167941790,14200,14200,14200,14200,0
20250226,162300,167941790,14200,14200,14200,14200,0
20250226,162200,167941790,14200,14200,14200,14200,0
20250226,162100,167941790,14200,14200,14200,14200,0
20250226,162000,167941790,14200,14200,14200,14200,0
20250226,161900,167941790,14200,14200,14200,14200,0
20250226,161800,167941790,14200,14200,14200,14200,0
20250226,161700,167941790,14200,14200,14200,14200,0
20250226,161600,167941790,14200,14200,14200,14200,0
20250226,161500,167941790,14200,14200,14200,14200,0
20250226,161400,167941790,14200,14200,14200,14200,0
20250226,161300,167941790,14200,14200,14200,14200,306
20250226,161200,167941790,14200,14200,14200,14200,0
20250226,161100,167941790,14200,14200,14200,14200,0
20250226,161000,167941790,14200,14200,14200,14200,0
20250226,160900,167941790,14200,14200,14200,14200,0
20250226,160800,167941790,14200,14200,14200,14200,0
20250226,160700,167941790,14200,14200,14200,14200,0
20250226,160600,167941790,14200,14200,14200,14200,0
20250226,160500,167941790,14200,14200,14200,14200,0
20250226,160400,167941790,14200,14200,14200,14200,0
20250226,160300,167941790,14200,14200,14200,14200,0
20250226,160200,167941790,14200,14200,14200,14200,0
20250226,160100,167941790,14200,14200,14200,14200,0
20250226,160000,167941790,14200,14200,14200,14200,0
20250226,155900,167941790,14200,14200,14200,14200,0
20250226,155800,167941790,14200,14200,14200,14200,0
20250226,155700,167941790,14200,14200,14200,14200,0
20250226,155600,167941790,14200,14200,14200,14200,0
20250226,155500,167941790,14200,14200,14200,14200,0
20250226,155400,167941790,14200,14200,14200,14200,0
20250226,155300,167941790,14200,14200,14200,14200,0
20250226,155200,167941790,14200,14200,14200,14200,0
20250226,155100,167941790,14200,14200,14200,14200,0
20250226,155000,167941790,14200,14200,14200,14200,0
20250226,154900,167941790,14200,14200,14200,14200,0
20250226,154800,167941790,14200,14200,14200,14200,0
20250226,154700,167941790,14200,14200,14200,14200,0
20250226,154600,167941790,14200,14200,14200,14200,0
20250226,154500,167941790,14200,14200,14200,14200,0
20250226,154400,167941790,14200,14200,14200,14200,0
20250226,154300,167941790,14200,14200,14200,14200,306
20250226,154200,167941790,14200,14200,14200,14200,0
20250226,154100,167941790,14200,14200,14200,14200,0
20250226,154000,167941790,14200,14200,14200,14200,0
20250226,153900,167941790,14200,14200,14200,14200,0
20250226,153800,167941790,14200,14200,14200,14200,0
20250226,153700,167941790,14200,14200,14200,14200,0
20250226,153600,167941790,14200,14200,14200,14200,0
20250226,153500,167941790,14200,14200,14200,14200,0
20250226,153400,167941790,14200,14200,14200,14200,0
20250226,153300,167941790,14200,14200,14200,14200,0
20250226,153200,167941790,14200,14200,14200,14200,0
20250226,153100,167941790,14200,14200,14200,14200,0
20250226,153000,167941790,14200,14200,14200,14200,306
20250226,152900,163596590,14240,14240,14240,14240,0
20250226,152800,163596590,14240,14240,14240,14240,0
20250226,152700,163596590,14240,14240,14240,14240,0
20250226,152600,163596590,14240,14240,14240,14240,0
20250226,152500,163596590,14240,14240,14240,14240,0
20250226,152400,163596590,14240,14240,14240,14240,0
20250226,152300,163596590,14240,14240,14240,14240,0
20250226,152200,163596590,14240,14240,14240,14240,0
20250226,152100,163596590,14240,14240,14240,14240,0
20250226,152000,163596590,14240,14240,14240,14240,0
20250226,151900,163596590,14240,14230,14240,14230,71
20250226,151800,162586250,14230,14230,14230,14230,13
20250226,151700,162401260,14140,14140,14140,14140,0
20250226,151600,162401260,14140,14140,14140,14140,0
20250226,151500,162401260,14140,14220,14230,14140,48
20250226,151400,161719800,14230,14230,14230,14230,1
20250226,151300,161705570,14230,14230,14230,14230,10
20250226,151200,161563270,14230,14230,14230,14230,10
20250226,151100,161420970,14230,14210,14230,14210,421
20250226,151000,155436260,14210,14210,14210,14210,0
20250226,150900,155436260,14210,14210,14210,14210,0
20250226,150800,155436260,14210,14210,14210,14210,12
20250226,150700,155265740,14210,14210,14210,14210,11
20250226,150600,155109430,14200,14200,14200,14200,0
20250226,150500,155109430,14200,14200,14200,14200,7
20250226,150400,155010030,14210,14200,14210,14200,13
20250226,150300,154825330,14130,14130,14130,14130,3
20250226,150200,154782940,14200,14200,14200,14200,0
20250226,150100,154782940,14200,14200,14200,14200,10
20250226,150000,154640940,14130,14130,14130,14130,1
20250226,145900,154626810,14200,14200,14200,14200,0
20250226,145800,154626810,14200,14200,14200,14200,0
20250226,145700,154626810,14200,14200,14200,14200,20
20250226,145600,154342810,14200,14200,14200,14200,0
20250226,145500,154342810,14200,14200,14200,14200,0
20250226,145400,154342810,14200,14140,14200,14140,58
20250226,145300,153522210,14140,14140,14140,14140,0
20250226,145200,153522210,14140,14140,14140,14140,0
20250226,145100,153522210,14140,14140,14140,14140,200
20250226,145000,150694210,14200,14170,14210,14170,1534
20250226,144900,128917390,14170,14150,14170,14150,160
20250226,144800,126652790,14140,14140,14140,14140,0
20250226,144700,126652790,14140,14140,14140,14140,0
20250226,144600,126652790,14140,14140,14140,14140,2
20250226,144500,126624510,14140,14140,14140,14140,0
20250226,144400,126624510,14140,14140,14140,14140,3
20250226,144300,126582090,14130,14130,14130,14130,0
20250226,144200,126582090,14130,14130,14130,14130,0
20250226,144100,126582090,14130,14130,14130,14130,0
20250226,144000,126582090,14130,14130,14130,14130,0
20250226,143900,126582090,14130,14130,14130,14130,0
20250226,143800,126582090,14130,14130,14130,14130,69
20250226,143700,125607120,14150,14150,14150,14150,0
20250226,143600,125607120,14150,14150,14150,14150,0
20250226,143500,125607120,14150,14150,14150,14150,0
20250226,143400,125607120,14150,14150,14150,14150,0
20250226,143300,125607120,14150,14150,14150,14150,0
20250226,143200,125607120,14150,14150,14150,14150,0
20250226,143100,125607120,14150,14150,14150,14150,0
20250226,143000,125607120,14150,14150,14150,14150,0
20250226,142900,125607120,14150,14150,14150,14150,0
20250226,142800,125607120,14150,14150,14150,14150,0
20250226,142700,125607120,14150,14150,14150,14150,0
20250226,142600,125607120,14150,14150,14150,14150,0
20250226,142500,125607120,14150,14150,14150,14150,8
20250226,142400,125493920,14090,14090,14090,14090,0
20250226,142300,125493920,14090,14090,14090,14090,0
20250226,142200,125493920,14090,14090,14090,14090,0
20250226,142100,125493920,14090,14090,14090,14090,0
20250226,142000,125493920,14090,14090,14090,14090,0
20250226,141900,125493920,14090,14090,14090,14090,1
20250226,141800,125479830,14090,14090,14090,14090,0
20250226,141700,125479830,14090,14090,14090,14090,0
20250226,141600,125479830,14090,14090,14090,14090,0
20250226,141500,125479830,14090,14090,14090,14090,0
20250226,141400,125479830,14090,14090,14090,14090,0
20250226,141300,125479830,14090,14090,14090,14090,0
20250226,141200,125479830,14090,14090,14090,14090,0
20250226,141100,125479830,14090,14090,14090,14090,0
20250226,141000,125479830,14090,14090,14090,14090,0
20250226,140900,125479830,14090,14100,14100,14090,74
20250226,140800,124436780,14110,14110,14110,14110,350
20250226,140700,119498280,14120,14120,14120,14120,0
20250226,140600,119498280,14120,14120,14120,14120,0
20250226,140500,119498280,14120,14120,14120,14120,0
20250226,140400,119498280,14120,14120,14120,14120,0
20250226,140300,119498280,14120,14120,14120,14120,0
20250226,140200,119498280,14120,14120,14120,14120,0
20250226,140100,119498280,14120,14120,14120,14120,0
20250226,140000,119498280,14120,14120,14120,14120,0
20250226,135900,119498280,14120,14120,14120,14120,0
20250226,135800,119498280,14120,14120,14120,14120,0
20250226,135700,119498280,14120,14120,14120,14120,0
20250226,135600,119498280,14120,14120,14120,14120,0
20250226,135500,119498280,14120,14120,14120,14120,0
20250226,135400,119498280,14120,14120,14120,14120,1
20250226,135300,119484160,14150,14150,14150,14150,0
20250226,135200,119484160,14150,14150,14150,14150,1
20250226,135100,119470010,14110,14110,14110,14110,0
20250226,135000,119470010,14110,14110,14110,14110,0
20250226,134900,119470010,14110,14110,14110,14110,0
20250226,134800,119470010,14110,14110,14110,14110,0
20250226,134700,119470010,14110,14110,14110,14110,0
20250226,134600,119470010,14110,14110,14110,14110,0
20250226,134500,119470010,14110,14110,14110,14110,0
20250226,134400,119470010,14110,14110,14110,14110,0
20250226,134300,119470010,14110,14110,14110,14110,20
20250226,134200,119187810,14120,14120,14120,14120,0
20250226,134100,119187810,14120,14120,14120,14120,0
20250226,134000,119187810,14120,14120,14120,14120,0
20250226,133900,119187810,14120,14120,14120,14120,0
20250226,133800,119187810,14120,14120,14120,14120,0
20250226,133700,119187810,14120,14120,14120,14120,0
20250226,133600,119187810,14120,14120,14120,14120,0
20250226,133500,119187810,14120,14130,14130,14120,500
20250226,133400,112126200,14130,14130,14130,14130,1
20250226,133300,112112070,14190,14190,14190,14190,0
20250226,133200,112112070,14190,14190,14190,14190,0
20250226,133100,112112070,14190,14190,14190,14190,0
20250226,133000,112112070,14190,14190,14190,14190,0
20250226,132900,112112070,14190,14190,14190,14190,0
20250226,132800,112112070,14190,14190,14190,14190,0
20250226,132700,112112070,14190,14190,14190,14190,0
20250226,132600,112112070,14190,14190,14190,14190,0
20250226,132500,112112070,14190,14190,14190,14190,2
20250226,132400,112083690,14190,14190,14190,14190,0
20250226,132300,112083690,14190,14190,14190,14190,0
20250226,132200,112083690,14190,14190,14190,14190,0
20250226,132100,112083690,14190,14190,14190,14190,0
20250226,132000,112083690,14190,14190,14190,14190,0
20250226,131900,112083690,14190,14190,14190,14190,0
20250226,131800,112083690,14190,14190,14190,14190,0
20250226,131700,112083690,14190,14190,14190,14190,0
20250226,131600,112083690,14190,14190,14190,14190,0
20250226,131500,112083690,14190,14190,14190,14190,0
20250226,131400,112083690,14190,14190,14190,14190,0
20250226,131300,112083690,14190,14190,14190,14190,0
20250226,131200,112083690,14190,14190,14190,14190,0
20250226,131100,112083690,14190,14180,14190,14180,328
20250226,131000,107430260,14190,14190,14190,14190,0
20250226,130900,107430260,14190,14190,14190,14190,0
20250226,130800,107430260,14190,14190,14190,14190,0
20250226,130700,107430260,14190,14190,14190,14190,0
20250226,130600,107430260,14190,14190,14190,14190,0
20250226,130500,107430260,14190,14190,14190,14190,0
20250226,130400,107430260,14190,14190,14190,14190,0
20250226,130300,107430260,14190,14190,14190,14190,1
20250226,130200,107416070,14050,14050,14050,14050,0
20250226,130100,107416070,14050,14050,14050,14050,0
20250226,130000,107416070,14050,14130,14130,14050,1776
20250226,125900,82409300,14190,14190,14190,14190,1
20250226,125800,82395110,14190,14190,14190,14190,0
20250226,125700,82395110,14190,14190,14190,14190,1
20250226,125600,82380920,14120,14120,14120,14120,0
20250226,125500,82380920,14120,14120,14120,14120,0
20250226,125400,82380920,14120,14120,14120,14120,0
20250226,125300,82380920,14120,14120,14120,14120,0
20250226,125200,82380920,14120,14120,14120,14120,0
20250226,125100,82380920,14120,14120,14120,14120,0
20250226,125000,82380920,14120,14120,14120,14120,0
20250226,124900,82380920,14120,14120,14120,14120,0
20250226,124800,82380920,14120,14120,14120,14120,0
20250226,124700,82380920,14120,14120,14120,14120,0
20250226,124600,82380920,14120,14190,14190,14120,11
20250226,124500,82225180,14200,14200,14200,14200,0
20250226,124400,82225180,14200,14200,14200,14200,0
20250226,124300,82225180,14200,14200,14200,14200,0
20250226,124200,82225180,14200,14200,14200,14200,0
20250226,124100,82225180,14200,14200,14200,14200,0
20250226,124000,82225180,14200,14200,14200,14200,0
20250226,123900,82225180,14200,14200,14200,14200,16
20250226,123800,81997980,14130,14130,14130,14130,0
20250226,123700,81997980,14130,14130,14130,14130,0
20250226,123600,81997980,14130,14130,14130,14130,0
20250226,123500,81997980,14130,14130,14130,14130,0
20250226,123400,81997980,14130,14130,14130,14130,70
20250226,123300,81008880,14130,14130,14130,14130,0
20250226,123200,81008880,14130,14130,14130,14130,2
20250226,123100,80980620,14140,14140,14140,14140,639
20250226,123000,71945160,14200,14200,14200,14200,0
20250226,122900,71945160,14200,14200,14200,14200,0
20250226,122800,71945160,14200,14200,14200,14200,0
20250226,122700,71945160,14200,14200,14200,14200,0
20250226,122600,71945160,14200,14200,14200,14200,35
20250226,122500,71448160,14150,14150,14150,14150,0
20250226,122400,71448160,14150,14150,14150,14150,0
20250226,122300,71448160,14150,14150,14150,14150,0
20250226,122200,71448160,14150,14150,14150,14150,0
20250226,122100,71448160,14150,14150,14150,14150,0
20250226,122000,71448160,14150,14150,14150,14150,100
20250226,121900,70033160,14150,14150,14150,14150,0
20250226,121800,70033160,14150,14150,14150,14150,0
20250226,121700,70033160,14150,14150,14150,14150,0
20250226,121600,70033160,14150,14150,14150,14150,0
20250226,121500,70033160,14150,14150,14150,14150,201
20250226,121400,67189010,14150,14150,14150,14150,10
20250226,121300,67047510,14160,14160,14160,14160,0
20250226,121200,67047510,14160,14160,14160,14160,0
20250226,121100,67047510,14160,14160,14160,14160,0
20250226,121000,67047510,14160,14160,14160,14160,0
20250226,120900,67047510,14160,14160,14160,14160,0
20250226,120800,67047510,14160,14160,14160,14160,0
20250226,120700,67047510,14160,14160,14160,14160,0
20250226,120600,67047510,14160,14160,14160,14160,0
20250226,120500,67047510,14160,14160,14160,14160,0
20250226,120400,67047510,14160,14160,14160,14160,0
20250226,120300,67047510,14160,14160,14160,14160,0
20250226,120200,67047510,14160,14170,14170,14160,155
20250226,120100,64852700,14180,14180,14180,14180,0
20250226,120000,64852700,14180,14180,14180,14180,0
20250226,115900,64852700,14180,14180,14180,14180,0
20250226,115800,64852700,14180,14180,14180,14180,0
20250226,115700,64852700,14180,14180,14180,14180,0
20250226,115600,64852700,14180,14180,14180,14180,0
20250226,115500,64852700,14180,14180,14180,14180,0
20250226,115400,64852700,14180,14180,14180,14180,0
20250226,115300,64852700,14180,14180,14180,14180,0
20250226,115200,64852700,14180,14180,14180,14180,10
20250226,115100,64710900,14160,14160,14160,14160,12
20250226,115000,64540980,14170,14170,14170,14170,0
20250226,114900,64540980,14170,14170,14170,14170,20
20250226,114800,64257580,14170,14180,14180,14170,163
20250226,114700,61947240,14180,14180,14180,14180,0
20250226,114600,61947240,14180,14180,14180,14180,0
20250226,114500,61947240,14180,14180,14180,14180,90
20250226,114400,60671040,14180,14180,14180,14180,0
20250226,114300,60671040,14180,14180,14180,14180,0
20250226,114200,60671040,14180,14180,14180,14180,0
20250226,114100,60671040,14180,14180,14180,14180,35
20250226,114000,60174740,14180,14180,14180,14180,0
20250226,113900,60174740,14180,14180,14180,14180,0
20250226,113800,60174740,14180,14180,14180,14180,35
20250226,113700,59678440,14180,14180,14180,14180,0
20250226,113600,59678440,14180,14180,14180,14180,0
20250226,113500,59678440,14180,14180,14180,14180,0
20250226,113400,59678440,14180,14180,14180,14180,0
20250226,113300,59678440,14180,14190,14190,14180,100
20250226,113200,58260190,14190,14190,14190,14190,0
20250226,113100,58260190,14190,14190,14190,14190,0
20250226,113000,58260190,14190,14190,14190,14190,0
20250226,112900,58260190,14190,14190,14190,14190,60
20250226,112800,57408790,14190,14190,14190,14190,0
20250226,112700,57408790,14190,14190,14190,14190,0
20250226,112600,57408790,14190,14190,14190,14190,0
20250226,112500,57408790,14190,14190,14190,14190,0
20250226,112400,57408790,14190,14190,14190,14190,0
20250226,112300,57408790,14190,14230,14230,14190,20
20250226,112200,57124590,14180,14180,14180,14180,0
20250226,112100,57124590,14180,14180,14180,14180,0
20250226,112000,57124590,14180,14180,14180,14180,0
20250226,111900,57124590,14180,14180,14180,14180,0
20250226,111800,57124590,14180,14180,14180,14180,12
20250226,111700,56954430,14230,14230,14230,14230,0
20250226,111600,56954430,14230,14230,14230,14230,0
20250226,111500,56954430,14230,14230,14230,14230,0
20250226,111400,56954430,14230,14230,14230,14230,0
20250226,111300,56954430,14230,14230,14230,14230,0
20250226,111200,56954430,14230,14230,14230,14230,0
20250226,111100,56954430,14230,14230,14230,14230,0
20250226,111000,56954430,14230,14230,14230,14230,0
20250226,110900,56954430,14230,14230,14230,14230,0
20250226,110800,56954430,14230,14230,14230,14230,0
20250226,110700,56954430,14230,14230,14230,14230,0
20250226,110600,56954430,14230,14230,14230,14230,1
20250226,110500,56940200,14180,14180,14180,14180,44
20250226,110400,56316280,14180,14180,14180,14180,0
20250226,110300,56316280,14180,14180,14180,14180,122
20250226,110200,54586320,14230,14230,14230,14230,0
20250226,110100,54586320,14230,14230,14230,14230,0
20250226,110000,54586320,14230,14230,14230,14230,80
20250226,105900,53447920,14240,14200,14240,14200,90
20250226,105800,52166440,14180,14180,14180,14180,0
20250226,105700,52166440,14180,14180,14180,14180,0
20250226,105600,52166440,14180,14180,14180,14180,158
20250226,105500,49926000,14180,14180,14180,14180,50
20250226,105400,49217000,14200,14200,14200,14200,0
20250226,105300,49217000,14200,14200,14200,14200,0
20250226,105200,49217000,14200,14200,14200,14200,0
20250226,105100,49217000,14200,14200,14200,14200,27
20250226,105000,48833600,14200,14200,14200,14200,0
20250226,104900,48833600,14200,14220,14220,14200,500
20250226,104800,41731280,14220,14220,14220,14220,0
20250226,104700,41731280,14220,14220,14220,14220,40
20250226,104600,41162480,14220,14220,14220,14220,0
20250226,104500,41162480,14220,14220,14220,14220,50
20250226,104400,40451480,14240,14240,14240,14240,0
20250226,104300,40451480,14240,14240,14240,14240,0
20250226,104200,40451480,14240,14240,14240,14240,0
20250226,104100,40451480,14240,14240,14240,14240,0
20250226,104000,40451480,14240,14240,14240,14240,0
20250226,103900,40451480,14240,14240,14240,14240,50
20250226,103800,39739480,14240,14240,14240,14240,0
20250226,103700,39739480,14240,14240,14240,14240,46
20250226,103600,39084440,14250,14250,14250,14250,0
20250226,103500,39084440,14250,14250,14250,14250,0
20250226,103400,39084440,14250,14250,14250,14250,0
20250226,103300,39084440,14250,14250,14250,14250,0
20250226,103200,39084440,14250,14250,14250,14250,0
20250226,103100,39084440,14250,14250,14250,14250,1
20250226,103000,39070190,14250,14250,14250,14250,0
20250226,102900,39070190,14250,14250,14250,14250,0
20250226,102800,39070190,14250,14250,14250,14250,0
20250226,102700,39070190,14250,14250,14250,14250,0
20250226,102600,39070190,14250,14250,14250,14250,0
20250226,102500,39070190,14250,14250,14250,14250,1
20250226,102400,39055940,14250,14250,14250,14250,0
20250226,102300,39055940,14250,14250,14250,14250,0
20250226,102200,39055940,14250,14250,14250,14250,0
20250226,102100,39055940,14250,14250,14250,14250,0
20250226,102000,39055940,14250,14250,14250,14250,0
20250226,101900,39055940,14250,14250,14250,14250,0
20250226,101800,39055940,14250,14250,14250,14250,0
20250226,101700,39055940,14250,14250,14250,14250,0
20250226,101600,39055940,14250,14250,14250,14250,0
20250226,101500,39055940,14250,14250,14250,14250,0
20250226,101400,39055940,14250,14250,14250,14250,1
20250226,101300,39041690,14250,14250,14250,14250,0
20250226,101200,39041690,14250,14250,14250,14250,0
20250226,101100,39041690,14250,14250,14250,14250,0
20250226,101000,39041690,14250,14250,14250,14250,0
20250226,100900,39041690,14250,14250,14250,14250,50
20250226,100800,38329190,14250,14240,14250,14240,50
20250226,100700,37616730,14200,14200,14200,14200,10
20250226,100600,37474730,14200,14200,14200,14200,0
20250226,100500,37474730,14200,14200,14200,14200,0
20250226,100400,37474730,14200,14200,14200,14200,0
20250226,100300,37474730,14200,14200,14200,14200,0
20250226,100200,37474730,14200,14200,14200,14200,0
20250226,100100,37474730,14200,14200,14200,14200,0
20250226,100000,37474730,14200,14200,14200,14200,0
20250226,095900,37474730,14200,14200,14200,14200,0
20250226,095800,37474730,14200,14200,14200,14200,50
20250226,095700,36764730,14200,14200,14200,14200,0
20250226,095600,36764730,14200,14250,14250,14200,40
20250226,095500,36195230,14250,14250,14250,14250,95
20250226,095400,34841480,14250,14250,14250,14250,0
20250226,095300,34841480,14250,14250,14250,14250,100
20250226,095200,33416480,14250,14250,14250,14250,0
20250226,095100,33416480,14250,14250,14250,14250,0
20250226,095000,33416480,14250,14250,14250,14250,0
20250226,094900,33416480,14250,14200,14250,14200,38
20250226,094800,32876330,14180,14180,14180,14180,0
20250226,094700,32876330,14180,14180,14180,14180,10
20250226,094600,32734530,14260,14250,14260,14250,412
20250226,094500,26863410,14210,14210,14210,14210,0
20250226,094400,26863410,14210,14210,14210,14210,0
20250226,094300,26863410,14210,14210,14210,14210,0
20250226,094200,26863410,14210,14210,14210,14210,0
20250226,094100,26863410,14210,14210,14210,14210,0
20250226,094000,26863410,14210,14210,14210,14210,0
20250226,093900,26863410,14210,14210,14210,14210,0
20250226,093800,26863410,14210,14210,14210,14210,0
20250226,093700,26863410,14210,14210,14210,14210,0
20250226,093600,26863410,14210,14210,14210,14210,0
20250226,093500,26863410,14210,14210,14210,14210,0
20250226,093400,26863410,14210,14210,14210,14210,0
20250226,093300,26863410,14210,14210,14210,14210,0
20250226,093200,26863410,14210,14210,14210,14210,0
20250226,093100,26863410,14210,14190,14210,14190,456
20250226,093000,20385020,14090,14100,14100,14090,10
20250226,092900,20244040,14200,14200,14200,14200,10
20250226,092800,20102040,14110,14110,14110,14080,852
20250226,092700,8097720,14100,14110,14110,14100,52
20250226,092600,7364020,14110,14110,14110,14110,0
20250226,092500,7364020,14110,14110,14110,14110,0
20250226,092400,7364020,14110,14110,14110,14110,0
20250226,092300,7364020,14110,14110,14110,14110,1
20250226,092200,7349910,14110,14130,14130,14110,232
20250226,092100,4076210,14210,14210,14210,14210,0
20250226,092000,4076210,14210,14210,14210,14210,0
20250226,091900,4076210,14210,14210,14210,14210,0
20250226,091800,4076210,14210,14210,14210,14210,0
20250226,091700,4076210,14210,14210,14210,14210,1
20250226,091600,4062000,14210,14210,14210,14210,0
20250226,091500,4062000,14210,14210,14210,14210,7
20250226,091400,3962530,14210,14210,14210,14210,0
20250226,091300,3962530,14210,14210,14210,14210,0
20250226,091200,3962530,14210,14210,14210,14210,0
20250226,091100,3962530,14210,14210,14210,14210,7
20250226,091000,3863060,14210,14210,14210,14210,0
20250226,090900,3863060,14210,14210,14210,14210,0
20250226,090800,3863060,14210,14210,14210,14210,20
20250226,090700,3578860,14210,14210,14210,14210,0
20250226,090600,3578860,14210,14210,14210,14210,3
20250226,090500,3536230,14210,14210,14210,14210,43
20250226,090400,2925200,14200,14200,14200,14200,146
20250226,090300,852000,14200,14200,14200,14200,0
20250226,090200,852000,14200,14200,14200,14200,0
20250226,090100,852000,14200,14200,14200,14200,0
20250226,090000,852000,14200,14200,14200,14200,60