KissMeData/030210/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,191400,173838465,2695,2695,2695,2695,84
20250226,191300,173838465,2695,2695,2695,2695,0
20250226,191200,173838465,2695,2695,2695,2695,0
20250226,191100,173838465,2695,2695,2695,2695,0
20250226,191000,173838465,2695,2695,2695,2695,0
20250226,190900,173838465,2695,2695,2695,2695,0
20250226,190800,173838465,2695,2695,2695,2695,0
20250226,190700,173838465,2695,2695,2695,2695,0
20250226,190600,173838465,2695,2695,2695,2695,0
20250226,190500,173838465,2695,2695,2695,2695,0
20250226,190400,173838465,2695,2695,2695,2695,0
20250226,190300,173838465,2695,2695,2695,2695,0
20250226,190200,173838465,2695,2695,2695,2695,0
20250226,190100,173838465,2695,2695,2695,2695,0
20250226,190000,173838465,2695,2695,2695,2695,0
20250226,185900,173838465,2695,2695,2695,2695,0
20250226,185800,173838465,2695,2695,2695,2695,0
20250226,185700,173838465,2695,2695,2695,2695,0
20250226,185600,173838465,2695,2695,2695,2695,0
20250226,185500,173838465,2695,2695,2695,2695,0
20250226,185400,173838465,2695,2695,2695,2695,0
20250226,185300,173838465,2695,2695,2695,2695,0
20250226,185200,173838465,2695,2695,2695,2695,0
20250226,185100,173838465,2695,2695,2695,2695,0
20250226,185000,173838465,2695,2695,2695,2695,0
20250226,184900,173838465,2695,2695,2695,2695,0
20250226,184800,173838465,2695,2695,2695,2695,0
20250226,184700,173838465,2695,2695,2695,2695,0
20250226,184600,173838465,2695,2695,2695,2695,0
20250226,184500,173838465,2695,2695,2695,2695,0
20250226,184400,173838465,2695,2695,2695,2695,84
20250226,184300,173838465,2695,2695,2695,2695,0
20250226,184200,173838465,2695,2695,2695,2695,0
20250226,184100,173838465,2695,2695,2695,2695,0
20250226,184000,173838465,2695,2695,2695,2695,0
20250226,183900,173838465,2695,2695,2695,2695,0
20250226,183800,173838465,2695,2695,2695,2695,0
20250226,183700,173838465,2695,2695,2695,2695,0
20250226,183600,173838465,2695,2695,2695,2695,0
20250226,183500,173838465,2695,2695,2695,2695,0
20250226,183400,173838465,2695,2695,2695,2695,0
20250226,183300,173838465,2695,2695,2695,2695,0
20250226,183200,173838465,2695,2695,2695,2695,0
20250226,183100,173838465,2695,2695,2695,2695,0
20250226,183000,173838465,2695,2695,2695,2695,0
20250226,182900,173838465,2695,2695,2695,2695,0
20250226,182800,173838465,2695,2695,2695,2695,0
20250226,182700,173838465,2695,2695,2695,2695,0
20250226,182600,173838465,2695,2695,2695,2695,0
20250226,182500,173838465,2695,2695,2695,2695,0
20250226,182400,173838465,2695,2695,2695,2695,0
20250226,182300,173838465,2695,2695,2695,2695,0
20250226,182200,173838465,2695,2695,2695,2695,0
20250226,182100,173838465,2695,2695,2695,2695,0
20250226,182000,173838465,2695,2695,2695,2695,0
20250226,181900,173838465,2695,2695,2695,2695,0
20250226,181800,173838465,2695,2695,2695,2695,0
20250226,181700,173838465,2695,2695,2695,2695,0
20250226,181600,173838465,2695,2695,2695,2695,0
20250226,181500,173838465,2695,2695,2695,2695,0
20250226,181400,173838465,2695,2695,2695,2695,84
20250226,181300,173838465,2695,2695,2695,2695,0
20250226,181200,173838465,2695,2695,2695,2695,0
20250226,181100,173838465,2695,2695,2695,2695,0
20250226,181000,173838465,2695,2695,2695,2695,0
20250226,180900,173838465,2695,2695,2695,2695,0
20250226,180800,173838465,2695,2695,2695,2695,0
20250226,180700,173838465,2695,2695,2695,2695,0
20250226,180600,173838465,2695,2695,2695,2695,0
20250226,180500,173838465,2695,2695,2695,2695,0
20250226,180400,173838465,2695,2695,2695,2695,0
20250226,180300,173838465,2695,2695,2695,2695,0
20250226,180200,173838465,2695,2695,2695,2695,0
20250226,180100,173838465,2695,2695,2695,2695,0
20250226,180000,173838465,2695,2695,2695,2695,0
20250226,175900,173838465,2695,2695,2695,2695,0
20250226,175800,173838465,2695,2695,2695,2695,0
20250226,175700,173838465,2695,2695,2695,2695,0
20250226,175600,173838465,2695,2695,2695,2695,0
20250226,175500,173838465,2695,2695,2695,2695,0
20250226,175400,173838465,2695,2695,2695,2695,0
20250226,175300,173838465,2695,2695,2695,2695,0
20250226,175200,173838465,2695,2695,2695,2695,0
20250226,175100,173838465,2695,2695,2695,2695,0
20250226,175000,173838465,2695,2695,2695,2695,0
20250226,174900,173838465,2695,2695,2695,2695,0
20250226,174800,173838465,2695,2695,2695,2695,0
20250226,174700,173838465,2695,2695,2695,2695,0
20250226,174600,173838465,2695,2695,2695,2695,0
20250226,174500,173838465,2695,2695,2695,2695,0
20250226,174400,173838465,2695,2695,2695,2695,84
20250226,174300,173838465,2695,2695,2695,2695,0
20250226,174200,173838465,2695,2695,2695,2695,0
20250226,174100,173838465,2695,2695,2695,2695,0
20250226,174000,173838465,2695,2695,2695,2695,0
20250226,173900,173838465,2695,2695,2695,2695,0
20250226,173800,173838465,2695,2695,2695,2695,0
20250226,173700,173838465,2695,2695,2695,2695,0
20250226,173600,173838465,2695,2695,2695,2695,0
20250226,173500,173838465,2695,2695,2695,2695,0
20250226,173400,173838465,2695,2695,2695,2695,0
20250226,173300,173838465,2695,2695,2695,2695,0
20250226,173200,173838465,2695,2695,2695,2695,0
20250226,173100,173838465,2695,2695,2695,2695,0
20250226,173000,173838465,2695,2695,2695,2695,0
20250226,172900,173838465,2695,2695,2695,2695,0
20250226,172800,173838465,2695,2695,2695,2695,0
20250226,172700,173838465,2695,2695,2695,2695,0
20250226,172600,173838465,2695,2695,2695,2695,0
20250226,172500,173838465,2695,2695,2695,2695,0
20250226,172400,173838465,2695,2695,2695,2695,0
20250226,172300,173838465,2695,2695,2695,2695,0
20250226,172200,173838465,2695,2695,2695,2695,0
20250226,172100,173838465,2695,2695,2695,2695,0
20250226,172000,173838465,2695,2695,2695,2695,0
20250226,171900,173838465,2695,2695,2695,2695,0
20250226,171800,173838465,2695,2695,2695,2695,0
20250226,171700,173838465,2695,2695,2695,2695,0
20250226,171600,173838465,2695,2695,2695,2695,0
20250226,171500,173838465,2695,2695,2695,2695,0
20250226,171400,173838465,2695,2695,2695,2695,84
20250226,171300,173838465,2695,2695,2695,2695,0
20250226,171200,173838465,2695,2695,2695,2695,0
20250226,171100,173838465,2695,2695,2695,2695,0
20250226,171000,173838465,2695,2695,2695,2695,0
20250226,170900,173838465,2695,2695,2695,2695,0
20250226,170800,173838465,2695,2695,2695,2695,0
20250226,170700,173838465,2695,2695,2695,2695,0
20250226,170600,173838465,2695,2695,2695,2695,0
20250226,170500,173838465,2695,2695,2695,2695,0
20250226,170400,173838465,2695,2695,2695,2695,0
20250226,170300,173838465,2695,2695,2695,2695,0
20250226,170200,173838465,2695,2695,2695,2695,0
20250226,170100,173838465,2695,2695,2695,2695,0
20250226,170000,173838465,2695,2695,2695,2695,0
20250226,165900,173838465,2695,2695,2695,2695,0
20250226,165800,173838465,2695,2695,2695,2695,0
20250226,165700,173838465,2695,2695,2695,2695,0
20250226,165600,173838465,2695,2695,2695,2695,0
20250226,165500,173838465,2695,2695,2695,2695,0
20250226,165400,173838465,2695,2695,2695,2695,0
20250226,165300,173838465,2695,2695,2695,2695,0
20250226,165200,173838465,2695,2695,2695,2695,0
20250226,165100,173838465,2695,2695,2695,2695,0
20250226,165000,173838465,2695,2695,2695,2695,0
20250226,164900,173838465,2695,2695,2695,2695,0
20250226,164800,173838465,2695,2695,2695,2695,0
20250226,164700,173838465,2695,2695,2695,2695,0
20250226,164600,173838465,2695,2695,2695,2695,0
20250226,164500,173838465,2695,2695,2695,2695,0
20250226,164400,173838465,2695,2695,2695,2695,84
20250226,164300,173838465,2695,2695,2695,2695,0
20250226,164200,173838465,2695,2695,2695,2695,0
20250226,164100,173838465,2695,2695,2695,2695,0
20250226,164000,173838465,2695,2695,2695,2695,0
20250226,163900,173838465,2695,2695,2695,2695,0
20250226,163800,173838465,2695,2695,2695,2695,0
20250226,163700,173838465,2695,2695,2695,2695,0
20250226,163600,173838465,2695,2695,2695,2695,0
20250226,163500,173838465,2695,2695,2695,2695,0
20250226,163400,173838465,2695,2695,2695,2695,0
20250226,163300,173838465,2695,2695,2695,2695,0
20250226,163200,173838465,2695,2695,2695,2695,0
20250226,163100,173838465,2695,2695,2695,2695,0
20250226,163000,173838465,2695,2695,2695,2695,0
20250226,162900,173838465,2695,2695,2695,2695,0
20250226,162800,173838465,2695,2695,2695,2695,0
20250226,162700,173838465,2695,2695,2695,2695,0
20250226,162600,173838465,2695,2695,2695,2695,0
20250226,162500,173838465,2695,2695,2695,2695,0
20250226,162400,173838465,2695,2695,2695,2695,0
20250226,162300,173838465,2695,2695,2695,2695,0
20250226,162200,173838465,2695,2695,2695,2695,0
20250226,162100,173838465,2695,2695,2695,2695,0
20250226,162000,173838465,2695,2695,2695,2695,0
20250226,161900,173838465,2695,2695,2695,2695,0
20250226,161800,173838465,2695,2695,2695,2695,0
20250226,161700,173838465,2695,2695,2695,2695,0
20250226,161600,173838465,2695,2695,2695,2695,0
20250226,161500,173838465,2695,2695,2695,2695,0
20250226,161400,173838465,2695,2695,2695,2695,84
20250226,161300,173838465,2695,2695,2695,2695,0
20250226,161200,173838465,2695,2695,2695,2695,0
20250226,161100,173838465,2695,2695,2695,2695,0
20250226,161000,173838465,2695,2695,2695,2695,0
20250226,160900,173838465,2695,2695,2695,2695,0
20250226,160800,173838465,2695,2695,2695,2695,0
20250226,160700,173838465,2695,2695,2695,2695,0
20250226,160600,173838465,2695,2695,2695,2695,0
20250226,160500,173838465,2695,2695,2695,2695,0
20250226,160400,173838465,2695,2695,2695,2695,0
20250226,160300,173838465,2695,2695,2695,2695,0
20250226,160200,173838465,2695,2695,2695,2695,0
20250226,160100,173838465,2695,2695,2695,2695,0
20250226,160000,173838465,2695,2695,2695,2695,0
20250226,155900,173838465,2695,2695,2695,2695,0
20250226,155800,173838465,2695,2695,2695,2695,0
20250226,155700,173838465,2695,2695,2695,2695,0
20250226,155600,173838465,2695,2695,2695,2695,0
20250226,155500,173838465,2695,2695,2695,2695,0
20250226,155400,173838465,2695,2695,2695,2695,0
20250226,155300,173838465,2695,2695,2695,2695,0
20250226,155200,173838465,2695,2695,2695,2695,0
20250226,155100,173838465,2695,2695,2695,2695,0
20250226,155000,173838465,2695,2695,2695,2695,0
20250226,154900,173838465,2695,2695,2695,2695,0
20250226,154800,173838465,2695,2695,2695,2695,0
20250226,154700,173838465,2695,2695,2695,2695,0
20250226,154600,173838465,2695,2695,2695,2695,0
20250226,154500,173838465,2695,2695,2695,2695,0
20250226,154400,173838465,2695,2695,2695,2695,84
20250226,154300,173838465,2695,2695,2695,2695,0
20250226,154200,173838465,2695,2695,2695,2695,0
20250226,154100,173838465,2695,2695,2695,2695,0
20250226,154000,173838465,2695,2695,2695,2695,0
20250226,153900,173838465,2695,2695,2695,2695,0
20250226,153800,173838465,2695,2695,2695,2695,0
20250226,153700,173838465,2695,2695,2695,2695,0
20250226,153600,173838465,2695,2695,2695,2695,0
20250226,153500,173838465,2695,2695,2695,2695,0
20250226,153400,173838465,2695,2695,2695,2695,0
20250226,153300,173838465,2695,2695,2695,2695,0
20250226,153200,173838465,2695,2695,2695,2695,0
20250226,153100,173838465,2695,2695,2695,2695,0
20250226,153000,173838465,2695,2695,2695,2695,84
20250226,152900,173612085,2700,2700,2700,2700,0
20250226,152800,173612085,2700,2700,2700,2700,0
20250226,152700,173612085,2700,2700,2700,2700,0
20250226,152600,173612085,2700,2700,2700,2700,0
20250226,152500,173612085,2700,2700,2700,2700,0
20250226,152400,173612085,2700,2700,2700,2700,0
20250226,152300,173612085,2700,2700,2700,2700,0
20250226,152200,173612085,2700,2700,2700,2700,0
20250226,152100,173612085,2700,2700,2700,2700,0
20250226,152000,173612085,2700,2700,2700,2700,0
20250226,151900,173612085,2700,2700,2700,2700,438
20250226,151800,172429485,2700,2700,2700,2700,50
20250226,151700,172294485,2705,2705,2705,2705,0
20250226,151600,172294485,2705,2705,2705,2705,0
20250226,151500,172294485,2705,2705,2705,2705,0
20250226,151400,172294485,2705,2705,2705,2705,0
20250226,151300,172294485,2705,2705,2705,2705,3
20250226,151200,172286370,2700,2700,2700,2700,36
20250226,151100,172189170,2710,2710,2710,2710,0
20250226,151000,172189170,2710,2710,2710,2710,0
20250226,150900,172189170,2710,2705,2710,2705,729
20250226,150800,170217220,2705,2705,2705,2705,272
20250226,150700,169481460,2710,2710,2710,2710,0
20250226,150600,169481460,2710,2710,2710,2710,0
20250226,150500,169481460,2710,2710,2710,2710,0
20250226,150400,169481460,2710,2710,2710,2710,0
20250226,150300,169481460,2710,2710,2710,2710,0
20250226,150200,169481460,2710,2710,2710,2710,0
20250226,150100,169481460,2710,2710,2710,2710,0
20250226,150000,169481460,2710,2710,2710,2710,0
20250226,145900,169481460,2710,2710,2710,2710,0
20250226,145800,169481460,2710,2710,2710,2710,0
20250226,145700,169481460,2710,2710,2710,2710,0
20250226,145600,169481460,2710,2710,2710,2710,0
20250226,145500,169481460,2710,2710,2710,2710,0
20250226,145400,169481460,2710,2710,2710,2710,0
20250226,145300,169481460,2710,2710,2710,2710,0
20250226,145200,169481460,2710,2710,2710,2710,0
20250226,145100,169481460,2710,2710,2710,2710,934
20250226,145000,166950320,2710,2710,2710,2710,3268
20250226,144900,158094040,2715,2715,2715,2715,0
20250226,144800,158094040,2715,2715,2715,2715,0
20250226,144700,158094040,2715,2715,2715,2715,0
20250226,144600,158094040,2715,2715,2715,2715,50
20250226,144500,157958290,2720,2720,2720,2720,0
20250226,144400,157958290,2720,2720,2720,2720,0
20250226,144300,157958290,2720,2720,2720,2720,9
20250226,144200,157933810,2720,2720,2720,2720,0
20250226,144100,157933810,2720,2720,2720,2720,0
20250226,144000,157933810,2720,2720,2720,2720,0
20250226,143900,157933810,2720,2720,2720,2720,0
20250226,143800,157933810,2720,2720,2720,2720,0
20250226,143700,157933810,2720,2720,2720,2720,0
20250226,143600,157933810,2720,2720,2720,2720,0
20250226,143500,157933810,2720,2720,2720,2720,0
20250226,143400,157933810,2720,2720,2720,2720,200
20250226,143300,157389810,2720,2720,2720,2720,0
20250226,143200,157389810,2720,2720,2720,2720,0
20250226,143100,157389810,2720,2720,2720,2720,0
20250226,143000,157389810,2720,2720,2720,2720,300
20250226,142900,156573810,2720,2720,2720,2720,0
20250226,142800,156573810,2720,2720,2720,2720,0
20250226,142700,156573810,2720,2720,2720,2720,0
20250226,142600,156573810,2720,2720,2720,2720,2
20250226,142500,156568370,2720,2720,2720,2720,0
20250226,142400,156568370,2720,2715,2720,2715,14
20250226,142300,156530355,2710,2710,2710,2710,0
20250226,142200,156530355,2710,2710,2710,2710,1894
20250226,142100,151397615,2710,2710,2710,2710,0
20250226,142000,151397615,2710,2710,2710,2710,0
20250226,141900,151397615,2710,2710,2710,2710,0
20250226,141800,151397615,2710,2710,2710,2710,2
20250226,141700,151392195,2705,2705,2705,2705,1
20250226,141600,151389490,2710,2710,2710,2710,0
20250226,141500,151389490,2710,2710,2710,2710,0
20250226,141400,151389490,2710,2710,2710,2710,0
20250226,141300,151389490,2710,2710,2710,2710,0
20250226,141200,151389490,2710,2710,2710,2710,0
20250226,141100,151389490,2710,2710,2710,2710,0
20250226,141000,151389490,2710,2710,2710,2710,0
20250226,140900,151389490,2710,2705,2710,2705,5
20250226,140800,151375960,2705,2705,2705,2705,2
20250226,140700,151370550,2705,2705,2705,2705,0
20250226,140600,151370550,2705,2710,2710,2700,5192
20250226,140500,137324020,2715,2715,2715,2715,0
20250226,140400,137324020,2715,2715,2715,2715,0
20250226,140300,137324020,2715,2715,2715,2715,0
20250226,140200,137324020,2715,2715,2715,2715,0
20250226,140100,137324020,2715,2715,2715,2715,0
20250226,140000,137324020,2715,2715,2715,2715,0
20250226,135900,137324020,2715,2715,2715,2715,0
20250226,135800,137324020,2715,2715,2715,2715,1
20250226,135700,137321305,2710,2710,2710,2710,0
20250226,135600,137321305,2710,2710,2710,2710,0
20250226,135500,137321305,2710,2710,2710,2710,3285
20250226,135400,128418955,2695,2705,2705,2695,4200
20250226,135300,117099075,2705,2705,2705,2705,2
20250226,135200,117093665,2705,2705,2705,2705,0
20250226,135100,117093665,2705,2705,2705,2705,0
20250226,135000,117093665,2705,2705,2705,2705,0
20250226,134900,117093665,2705,2705,2705,2705,0
20250226,134800,117093665,2705,2705,2705,2705,11
20250226,134700,117063910,2715,2715,2715,2715,0
20250226,134600,117063910,2715,2715,2715,2715,0
20250226,134500,117063910,2715,2715,2715,2715,0
20250226,134400,117063910,2715,2715,2715,2715,0
20250226,134300,117063910,2715,2715,2715,2715,0
20250226,134200,117063910,2715,2715,2715,2715,0
20250226,134100,117063910,2715,2715,2715,2715,0
20250226,134000,117063910,2715,2715,2715,2715,0
20250226,133900,117063910,2715,2715,2715,2715,2
20250226,133800,117058480,2700,2700,2700,2700,2200
20250226,133700,111118480,2715,2715,2715,2715,0
20250226,133600,111118480,2715,2715,2715,2715,0
20250226,133500,111118480,2715,2715,2715,2715,0
20250226,133400,111118480,2715,2715,2715,2715,0
20250226,133300,111118480,2715,2715,2715,2715,0
20250226,133200,111118480,2715,2715,2715,2715,0
20250226,133100,111118480,2715,2715,2715,2715,0
20250226,133000,111118480,2715,2715,2715,2715,0
20250226,132900,111118480,2715,2715,2715,2715,0
20250226,132800,111118480,2715,2715,2715,2715,0
20250226,132700,111118480,2715,2715,2715,2715,0
20250226,132600,111118480,2715,2715,2715,2715,1
20250226,132500,111115765,2700,2710,2710,2700,8000
20250226,132400,89505765,2720,2720,2720,2720,0
20250226,132300,89505765,2720,2720,2720,2720,0
20250226,132200,89505765,2720,2720,2720,2720,0
20250226,132100,89505765,2720,2720,2720,2720,0
20250226,132000,89505765,2720,2720,2720,2720,0
20250226,131900,89505765,2720,2720,2720,2720,0
20250226,131800,89505765,2720,2720,2720,2720,0
20250226,131700,89505765,2720,2720,2720,2720,0
20250226,131600,89505765,2720,2720,2720,2720,0
20250226,131500,89505765,2720,2720,2720,2720,0
20250226,131400,89505765,2720,2720,2720,2720,0
20250226,131300,89505765,2720,2720,2720,2720,0
20250226,131200,89505765,2720,2720,2720,2720,0
20250226,131100,89505765,2720,2720,2720,2720,0
20250226,131000,89505765,2720,2720,2720,2720,0
20250226,130900,89505765,2720,2720,2720,2720,0
20250226,130800,89505765,2720,2720,2720,2720,0
20250226,130700,89505765,2720,2720,2720,2720,0
20250226,130600,89505765,2720,2720,2720,2720,0
20250226,130500,89505765,2720,2720,2720,2720,0
20250226,130400,89505765,2720,2720,2720,2720,0
20250226,130300,89505765,2720,2720,2720,2720,0
20250226,130200,89505765,2720,2720,2720,2710,5015
20250226,130100,75914735,2730,2730,2730,2730,0
20250226,130000,75914735,2730,2730,2730,2730,0
20250226,125900,75914735,2730,2730,2730,2730,0
20250226,125800,75914735,2730,2720,2735,2720,1549
20250226,125700,71701430,2715,2725,2725,2715,3500
20250226,125600,62195210,2735,2735,2735,2735,0
20250226,125500,62195210,2735,2735,2735,2735,0
20250226,125400,62195210,2735,2735,2735,2735,0
20250226,125300,62195210,2735,2735,2735,2735,0
20250226,125200,62195210,2735,2735,2735,2735,0
20250226,125100,62195210,2735,2735,2735,2735,0
20250226,125000,62195210,2735,2735,2735,2735,0
20250226,124900,62195210,2735,2735,2735,2735,0
20250226,124800,62195210,2735,2735,2735,2735,0
20250226,124700,62195210,2735,2735,2735,2735,0
20250226,124600,62195210,2735,2735,2735,2735,0
20250226,124500,62195210,2735,2735,2735,2735,0
20250226,124400,62195210,2735,2735,2735,2735,0
20250226,124300,62195210,2735,2735,2735,2735,0
20250226,124200,62195210,2735,2735,2735,2735,0
20250226,124100,62195210,2735,2735,2735,2735,0
20250226,124000,62195210,2735,2735,2735,2735,0
20250226,123900,62195210,2735,2735,2735,2735,0
20250226,123800,62195210,2735,2735,2735,2735,0
20250226,123700,62195210,2735,2735,2735,2735,0
20250226,123600,62195210,2735,2735,2735,2735,0
20250226,123500,62195210,2735,2735,2735,2735,0
20250226,123400,62195210,2735,2735,2735,2735,0
20250226,123300,62195210,2735,2735,2735,2735,0
20250226,123200,62195210,2735,2735,2735,2735,0
20250226,123100,62195210,2735,2735,2735,2735,0
20250226,123000,62195210,2735,2735,2735,2735,20
20250226,122900,62140510,2735,2735,2735,2735,0
20250226,122800,62140510,2735,2735,2735,2735,20
20250226,122700,62085810,2735,2735,2735,2735,0
20250226,122600,62085810,2735,2735,2735,2735,50
20250226,122500,61949060,2730,2730,2730,2730,249
20250226,122400,61269290,2725,2725,2725,2725,0
20250226,122300,61269290,2725,2725,2725,2725,0
20250226,122200,61269290,2725,2725,2725,2725,0
20250226,122100,61269290,2725,2725,2725,2725,0
20250226,122000,61269290,2725,2725,2725,2725,100
20250226,121900,60996790,2725,2725,2725,2725,0
20250226,121800,60996790,2725,2725,2725,2725,0
20250226,121700,60996790,2725,2725,2725,2725,0
20250226,121600,60996790,2725,2725,2725,2725,0
20250226,121500,60996790,2725,2725,2725,2725,0
20250226,121400,60996790,2725,2725,2725,2725,0
20250226,121300,60996790,2725,2725,2725,2725,0
20250226,121200,60996790,2725,2725,2725,2725,0
20250226,121100,60996790,2725,2725,2725,2725,0
20250226,121000,60996790,2725,2725,2725,2725,0
20250226,120900,60996790,2725,2725,2725,2725,2
20250226,120800,60991340,2730,2730,2730,2730,2
20250226,120700,60985880,2725,2725,2725,2725,0
20250226,120600,60985880,2725,2725,2725,2725,0
20250226,120500,60985880,2725,2725,2725,2725,0
20250226,120400,60985880,2725,2725,2725,2725,0
20250226,120300,60985880,2725,2725,2725,2725,80
20250226,120200,60767880,2725,2725,2725,2725,150
20250226,120100,60359130,2725,2725,2725,2725,121
20250226,120000,60029405,2725,2725,2725,2725,0
20250226,115900,60029405,2725,2725,2725,2725,0
20250226,115800,60029405,2725,2725,2725,2725,0
20250226,115700,60029405,2725,2725,2725,2725,0
20250226,115600,60029405,2725,2725,2725,2725,0
20250226,115500,60029405,2725,2725,2725,2725,0
20250226,115400,60029405,2725,2725,2725,2725,878
20250226,115300,57636855,2725,2725,2725,2725,0
20250226,115200,57636855,2725,2725,2725,2725,0
20250226,115100,57636855,2725,2725,2725,2725,0
20250226,115000,57636855,2725,2725,2725,2725,0
20250226,114900,57636855,2725,2725,2725,2725,0
20250226,114800,57636855,2725,2725,2725,2725,0
20250226,114700,57636855,2725,2725,2725,2725,0
20250226,114600,57636855,2725,2720,2725,2720,969
20250226,114500,55001170,2720,2720,2720,2720,0
20250226,114400,55001170,2720,2720,2720,2720,0
20250226,114300,55001170,2720,2720,2720,2720,0
20250226,114200,55001170,2720,2720,2720,2720,0
20250226,114100,55001170,2720,2720,2720,2720,0
20250226,114000,55001170,2720,2720,2720,2720,0
20250226,113900,55001170,2720,2720,2720,2720,0
20250226,113800,55001170,2720,2720,2720,2720,0
20250226,113700,55001170,2720,2720,2720,2720,0
20250226,113600,55001170,2720,2720,2720,2720,0
20250226,113500,55001170,2720,2720,2720,2720,2300
20250226,113400,48745170,2720,2720,2720,2720,0
20250226,113300,48745170,2720,2720,2720,2720,0
20250226,113200,48745170,2720,2720,2720,2720,0
20250226,113100,48745170,2720,2720,2720,2720,0
20250226,113000,48745170,2720,2720,2720,2720,0
20250226,112900,48745170,2720,2720,2720,2720,0
20250226,112800,48745170,2720,2720,2720,2720,0
20250226,112700,48745170,2720,2720,2720,2720,0
20250226,112600,48745170,2720,2720,2720,2720,1
20250226,112500,48742450,2725,2725,2725,2725,0
20250226,112400,48742450,2725,2725,2725,2725,50
20250226,112300,48606200,2725,2725,2725,2725,0
20250226,112200,48606200,2725,2725,2725,2725,0
20250226,112100,48606200,2725,2725,2725,2725,0
20250226,112000,48606200,2725,2725,2725,2725,0
20250226,111900,48606200,2725,2725,2725,2725,29
20250226,111800,48527175,2720,2720,2720,2720,0
20250226,111700,48527175,2720,2720,2720,2720,0
20250226,111600,48527175,2720,2715,2720,2715,1693
20250226,111500,43922860,2710,2710,2710,2710,166
20250226,111400,43473000,2710,2710,2710,2710,0
20250226,111300,43473000,2710,2710,2710,2710,150
20250226,111200,43066500,2710,2710,2710,2710,0
20250226,111100,43066500,2710,2710,2710,2710,0
20250226,111000,43066500,2710,2710,2710,2710,0
20250226,110900,43066500,2710,2710,2710,2710,0
20250226,110800,43066500,2710,2710,2710,2710,0
20250226,110700,43066500,2710,2710,2710,2710,0
20250226,110600,43066500,2710,2710,2710,2710,0
20250226,110500,43066500,2710,2710,2710,2710,100
20250226,110400,42795500,2710,2710,2710,2710,0
20250226,110300,42795500,2710,2710,2710,2710,0
20250226,110200,42795500,2710,2710,2710,2710,0
20250226,110100,42795500,2710,2710,2710,2710,0
20250226,110000,42795500,2710,2710,2710,2710,0
20250226,105900,42795500,2710,2710,2710,2710,0
20250226,105800,42795500,2710,2710,2710,2710,0
20250226,105700,42795500,2710,2710,2710,2710,0
20250226,105600,42795500,2710,2710,2710,2710,0
20250226,105500,42795500,2710,2710,2710,2710,0
20250226,105400,42795500,2710,2710,2710,2710,0
20250226,105300,42795500,2710,2710,2710,2710,0
20250226,105200,42795500,2710,2710,2710,2710,369
20250226,105100,41795510,2710,2710,2710,2710,40
20250226,105000,41687110,2710,2710,2710,2710,0
20250226,104900,41687110,2710,2710,2710,2710,0
20250226,104800,41687110,2710,2710,2710,2710,0
20250226,104700,41687110,2710,2710,2710,2710,0
20250226,104600,41687110,2710,2710,2710,2710,0
20250226,104500,41687110,2710,2710,2710,2710,0
20250226,104400,41687110,2710,2710,2710,2710,0
20250226,104300,41687110,2710,2710,2710,2710,0
20250226,104200,41687110,2710,2710,2710,2710,1
20250226,104100,41684400,2710,2710,2710,2710,0
20250226,104000,41684400,2710,2710,2710,2710,0
20250226,103900,41684400,2710,2710,2710,2710,0
20250226,103800,41684400,2710,2710,2710,2710,0
20250226,103700,41684400,2710,2710,2710,2710,0
20250226,103600,41684400,2710,2710,2710,2710,0
20250226,103500,41684400,2710,2710,2710,2710,0
20250226,103400,41684400,2710,2710,2710,2710,0
20250226,103300,41684400,2710,2710,2710,2710,0
20250226,103200,41684400,2710,2710,2710,2710,0
20250226,103100,41684400,2710,2710,2710,2710,0
20250226,103000,41684400,2710,2710,2710,2710,0
20250226,102900,41684400,2710,2710,2710,2710,140
20250226,102800,41305000,2710,2710,2710,2710,0
20250226,102700,41305000,2710,2710,2710,2710,0
20250226,102600,41305000,2710,2710,2710,2710,0
20250226,102500,41305000,2710,2710,2710,2710,0
20250226,102400,41305000,2710,2710,2710,2710,0
20250226,102300,41305000,2710,2710,2710,2710,0
20250226,102200,41305000,2710,2710,2710,2710,0
20250226,102100,41305000,2710,2710,2710,2710,0
20250226,102000,41305000,2710,2710,2710,2710,0
20250226,101900,41305000,2710,2710,2710,2710,0
20250226,101800,41305000,2710,2710,2710,2710,0
20250226,101700,41305000,2710,2710,2710,2710,0
20250226,101600,41305000,2710,2710,2710,2710,0
20250226,101500,41305000,2710,2710,2710,2710,0
20250226,101400,41305000,2710,2710,2710,2710,0
20250226,101300,41305000,2710,2710,2710,2710,0
20250226,101200,41305000,2710,2710,2710,2710,0
20250226,101100,41305000,2710,2710,2710,2710,100
20250226,101000,41034000,2710,2710,2710,2710,0
20250226,100900,41034000,2710,2710,2710,2710,0
20250226,100800,41034000,2710,2710,2710,2710,0
20250226,100700,41034000,2710,2710,2710,2710,0
20250226,100600,41034000,2710,2710,2710,2710,29
20250226,100500,40955410,2710,2710,2710,2710,0
20250226,100400,40955410,2710,2710,2710,2710,0
20250226,100300,40955410,2710,2705,2710,2705,2
20250226,100200,40949995,2700,2700,2700,2700,0
20250226,100100,40949995,2700,2700,2700,2700,0
20250226,100000,40949995,2700,2700,2700,2700,0
20250226,095900,40949995,2700,2700,2700,2700,430
20250226,095800,39788995,2700,2700,2700,2700,0
20250226,095700,39788995,2700,2700,2700,2700,15
20250226,095600,39748495,2700,2700,2700,2700,0
20250226,095500,39748495,2700,2700,2700,2700,5
20250226,095400,39734995,2710,2710,2710,2710,1
20250226,095300,39732285,2700,2700,2700,2700,170
20250226,095200,39273285,2710,2710,2710,2710,0
20250226,095100,39273285,2710,2710,2710,2710,0
20250226,095000,39273285,2710,2710,2710,2710,0
20250226,094900,39273285,2710,2710,2710,2710,0
20250226,094800,39273285,2710,2710,2710,2710,0
20250226,094700,39273285,2710,2710,2710,2710,0
20250226,094600,39273285,2710,2710,2710,2710,20
20250226,094500,39219085,2705,2705,2705,2705,1
20250226,094400,39216380,2705,2705,2705,2705,0
20250226,094300,39216380,2705,2705,2705,2705,0
20250226,094200,39216380,2705,2705,2705,2705,0
20250226,094100,39216380,2705,2705,2705,2705,0
20250226,094000,39216380,2705,2705,2705,2705,0
20250226,093900,39216380,2705,2705,2705,2705,79
20250226,093800,39002685,2705,2705,2705,2705,0
20250226,093700,39002685,2705,2705,2705,2705,0
20250226,093600,39002685,2705,2705,2705,2705,2
20250226,093500,38997275,2700,2700,2700,2700,9
20250226,093400,38972975,2700,2700,2700,2700,10
20250226,093300,38945975,2700,2700,2700,2700,1
20250226,093200,38943275,2700,2700,2700,2700,0
20250226,093100,38943275,2700,2700,2700,2700,0
20250226,093000,38943275,2700,2700,2700,2700,5
20250226,092900,38929775,2700,2700,2700,2700,0
20250226,092800,38929775,2700,2700,2700,2700,0
20250226,092700,38929775,2700,2700,2700,2700,0
20250226,092600,38929775,2700,2700,2700,2700,0
20250226,092500,38929775,2700,2700,2700,2700,0
20250226,092400,38929775,2700,2700,2700,2700,0
20250226,092300,38929775,2700,2700,2700,2700,59
20250226,092200,38770475,2700,2700,2700,2700,0
20250226,092100,38770475,2700,2700,2700,2700,0
20250226,092000,38770475,2700,2700,2700,2700,0
20250226,091900,38770475,2700,2700,2700,2700,68
20250226,091800,38586875,2695,2695,2695,2695,1050
20250226,091700,35757125,2695,2695,2695,2695,1000
20250226,091600,33062125,2700,2700,2700,2700,51
20250226,091500,32924425,2700,2700,2700,2700,0
20250226,091400,32924425,2700,2700,2700,2700,514
20250226,091300,31536625,2700,2700,2700,2700,42
20250226,091200,31423225,2700,2700,2700,2700,13
20250226,091100,31388125,2695,2695,2695,2695,0
20250226,091000,31388125,2695,2695,2695,2695,57
20250226,090900,31234510,2695,2695,2695,2695,270
20250226,090800,30506860,2710,2710,2710,2710,17
20250226,090700,30460790,2710,2715,2715,2710,45
20250226,090600,30338815,2720,2720,2720,2720,3
20250226,090500,30330655,2700,2700,2700,2700,0
20250226,090400,30330655,2700,2695,2700,2695,1436
20250226,090300,26455365,2690,2690,2690,2690,333
20250226,090200,25559595,2685,2685,2685,2685,386
20250226,090100,24523185,2685,2685,2685,2685,20
20250226,090000,24469485,2685,2665,2700,2665,9176