KissMeData/042520/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,192800,137196310,8130,8130,8130,8130,137
20250226,192700,137196310,8130,8130,8130,8130,0
20250226,192600,137196310,8130,8130,8130,8130,0
20250226,192500,137196310,8130,8130,8130,8130,0
20250226,192400,137196310,8130,8130,8130,8130,0
20250226,192300,137196310,8130,8130,8130,8130,0
20250226,192200,137196310,8130,8130,8130,8130,0
20250226,192100,137196310,8130,8130,8130,8130,0
20250226,192000,137196310,8130,8130,8130,8130,0
20250226,191900,137196310,8130,8130,8130,8130,0
20250226,191800,137196310,8130,8130,8130,8130,0
20250226,191700,137196310,8130,8130,8130,8130,0
20250226,191600,137196310,8130,8130,8130,8130,0
20250226,191500,137196310,8130,8130,8130,8130,0
20250226,191400,137196310,8130,8130,8130,8130,0
20250226,191300,137196310,8130,8130,8130,8130,0
20250226,191200,137196310,8130,8130,8130,8130,0
20250226,191100,137196310,8130,8130,8130,8130,0
20250226,191000,137196310,8130,8130,8130,8130,0
20250226,190900,137196310,8130,8130,8130,8130,0
20250226,190800,137196310,8130,8130,8130,8130,0
20250226,190700,137196310,8130,8130,8130,8130,0
20250226,190600,137196310,8130,8130,8130,8130,0
20250226,190500,137196310,8130,8130,8130,8130,0
20250226,190400,137196310,8130,8130,8130,8130,0
20250226,190300,137196310,8130,8130,8130,8130,0
20250226,190200,137196310,8130,8130,8130,8130,0
20250226,190100,137196310,8130,8130,8130,8130,0
20250226,190000,137196310,8130,8130,8130,8130,0
20250226,185900,137196310,8130,8130,8130,8130,0
20250226,185800,137196310,8130,8130,8130,8130,137
20250226,185700,137196310,8130,8130,8130,8130,0
20250226,185600,137196310,8130,8130,8130,8130,0
20250226,185500,137196310,8130,8130,8130,8130,0
20250226,185400,137196310,8130,8130,8130,8130,0
20250226,185300,137196310,8130,8130,8130,8130,0
20250226,185200,137196310,8130,8130,8130,8130,0
20250226,185100,137196310,8130,8130,8130,8130,0
20250226,185000,137196310,8130,8130,8130,8130,0
20250226,184900,137196310,8130,8130,8130,8130,0
20250226,184800,137196310,8130,8130,8130,8130,0
20250226,184700,137196310,8130,8130,8130,8130,0
20250226,184600,137196310,8130,8130,8130,8130,0
20250226,184500,137196310,8130,8130,8130,8130,0
20250226,184400,137196310,8130,8130,8130,8130,0
20250226,184300,137196310,8130,8130,8130,8130,0
20250226,184200,137196310,8130,8130,8130,8130,0
20250226,184100,137196310,8130,8130,8130,8130,0
20250226,184000,137196310,8130,8130,8130,8130,0
20250226,183900,137196310,8130,8130,8130,8130,0
20250226,183800,137196310,8130,8130,8130,8130,0
20250226,183700,137196310,8130,8130,8130,8130,0
20250226,183600,137196310,8130,8130,8130,8130,0
20250226,183500,137196310,8130,8130,8130,8130,0
20250226,183400,137196310,8130,8130,8130,8130,0
20250226,183300,137196310,8130,8130,8130,8130,0
20250226,183200,137196310,8130,8130,8130,8130,0
20250226,183100,137196310,8130,8130,8130,8130,0
20250226,183000,137196310,8130,8130,8130,8130,0
20250226,182900,137196310,8130,8130,8130,8130,0
20250226,182800,137196310,8130,8130,8130,8130,137
20250226,182700,137196310,8130,8130,8130,8130,0
20250226,182600,137196310,8130,8130,8130,8130,0
20250226,182500,137196310,8130,8130,8130,8130,0
20250226,182400,137196310,8130,8130,8130,8130,0
20250226,182300,137196310,8130,8130,8130,8130,0
20250226,182200,137196310,8130,8130,8130,8130,0
20250226,182100,137196310,8130,8130,8130,8130,0
20250226,182000,137196310,8130,8130,8130,8130,0
20250226,181900,137196310,8130,8130,8130,8130,0
20250226,181800,137196310,8130,8130,8130,8130,0
20250226,181700,137196310,8130,8130,8130,8130,0
20250226,181600,137196310,8130,8130,8130,8130,0
20250226,181500,137196310,8130,8130,8130,8130,0
20250226,181400,137196310,8130,8130,8130,8130,0
20250226,181300,137196310,8130,8130,8130,8130,0
20250226,181200,137196310,8130,8130,8130,8130,0
20250226,181100,137196310,8130,8130,8130,8130,0
20250226,181000,137196310,8130,8130,8130,8130,0
20250226,180900,137196310,8130,8130,8130,8130,0
20250226,180800,137196310,8130,8130,8130,8130,0
20250226,180700,137196310,8130,8130,8130,8130,0
20250226,180600,137196310,8130,8130,8130,8130,0
20250226,180500,137196310,8130,8130,8130,8130,0
20250226,180400,137196310,8130,8130,8130,8130,0
20250226,180300,137196310,8130,8130,8130,8130,0
20250226,180200,137196310,8130,8130,8130,8130,0
20250226,180100,137196310,8130,8130,8130,8130,0
20250226,180000,137196310,8130,8130,8130,8130,0
20250226,175900,137196310,8130,8130,8130,8130,0
20250226,175800,137196310,8130,8130,8130,8130,137
20250226,175700,137196310,8130,8130,8130,8130,0
20250226,175600,137196310,8130,8130,8130,8130,0
20250226,175500,137196310,8130,8130,8130,8130,0
20250226,175400,137196310,8130,8130,8130,8130,0
20250226,175300,137196310,8130,8130,8130,8130,0
20250226,175200,137196310,8130,8130,8130,8130,0
20250226,175100,137196310,8130,8130,8130,8130,0
20250226,175000,137196310,8130,8130,8130,8130,0
20250226,174900,137196310,8130,8130,8130,8130,0
20250226,174800,137196310,8130,8130,8130,8130,0
20250226,174700,137196310,8130,8130,8130,8130,0
20250226,174600,137196310,8130,8130,8130,8130,0
20250226,174500,137196310,8130,8130,8130,8130,0
20250226,174400,137196310,8130,8130,8130,8130,0
20250226,174300,137196310,8130,8130,8130,8130,0
20250226,174200,137196310,8130,8130,8130,8130,0
20250226,174100,137196310,8130,8130,8130,8130,0
20250226,174000,137196310,8130,8130,8130,8130,0
20250226,173900,137196310,8130,8130,8130,8130,0
20250226,173800,137196310,8130,8130,8130,8130,0
20250226,173700,137196310,8130,8130,8130,8130,0
20250226,173600,137196310,8130,8130,8130,8130,0
20250226,173500,137196310,8130,8130,8130,8130,0
20250226,173400,137196310,8130,8130,8130,8130,0
20250226,173300,137196310,8130,8130,8130,8130,0
20250226,173200,137196310,8130,8130,8130,8130,0
20250226,173100,137196310,8130,8130,8130,8130,0
20250226,173000,137196310,8130,8130,8130,8130,0
20250226,172900,137196310,8130,8130,8130,8130,0
20250226,172800,137196310,8130,8130,8130,8130,137
20250226,172700,137196310,8130,8130,8130,8130,0
20250226,172600,137196310,8130,8130,8130,8130,0
20250226,172500,137196310,8130,8130,8130,8130,0
20250226,172400,137196310,8130,8130,8130,8130,0
20250226,172300,137196310,8130,8130,8130,8130,0
20250226,172200,137196310,8130,8130,8130,8130,0
20250226,172100,137196310,8130,8130,8130,8130,0
20250226,172000,137196310,8130,8130,8130,8130,0
20250226,171900,137196310,8130,8130,8130,8130,0
20250226,171800,137196310,8130,8130,8130,8130,0
20250226,171700,137196310,8130,8130,8130,8130,0
20250226,171600,137196310,8130,8130,8130,8130,0
20250226,171500,137196310,8130,8130,8130,8130,0
20250226,171400,137196310,8130,8130,8130,8130,0
20250226,171300,137196310,8130,8130,8130,8130,0
20250226,171200,137196310,8130,8130,8130,8130,0
20250226,171100,137196310,8130,8130,8130,8130,0
20250226,171000,137196310,8130,8130,8130,8130,0
20250226,170900,137196310,8130,8130,8130,8130,0
20250226,170800,137196310,8130,8130,8130,8130,0
20250226,170700,137196310,8130,8130,8130,8130,0
20250226,170600,137196310,8130,8130,8130,8130,0
20250226,170500,137196310,8130,8130,8130,8130,0
20250226,170400,137196310,8130,8130,8130,8130,0
20250226,170300,137196310,8130,8130,8130,8130,0
20250226,170200,137196310,8130,8130,8130,8130,0
20250226,170100,137196310,8130,8130,8130,8130,0
20250226,170000,137196310,8130,8130,8130,8130,0
20250226,165900,137196310,8130,8130,8130,8130,0
20250226,165800,137196310,8130,8130,8130,8130,137
20250226,165700,137196310,8130,8130,8130,8130,0
20250226,165600,137196310,8130,8130,8130,8130,0
20250226,165500,137196310,8130,8130,8130,8130,0
20250226,165400,137196310,8130,8130,8130,8130,0
20250226,165300,137196310,8130,8130,8130,8130,0
20250226,165200,137196310,8130,8130,8130,8130,0
20250226,165100,137196310,8130,8130,8130,8130,0
20250226,165000,137196310,8130,8130,8130,8130,0
20250226,164900,137196310,8130,8130,8130,8130,0
20250226,164800,137196310,8130,8130,8130,8130,0
20250226,164700,137196310,8130,8130,8130,8130,0
20250226,164600,137196310,8130,8130,8130,8130,0
20250226,164500,137196310,8130,8130,8130,8130,0
20250226,164400,137196310,8130,8130,8130,8130,0
20250226,164300,137196310,8130,8130,8130,8130,0
20250226,164200,137196310,8130,8130,8130,8130,0
20250226,164100,137196310,8130,8130,8130,8130,0
20250226,164000,137196310,8130,8130,8130,8130,0
20250226,163900,137196310,8130,8130,8130,8130,0
20250226,163800,137196310,8130,8130,8130,8130,0
20250226,163700,137196310,8130,8130,8130,8130,0
20250226,163600,137196310,8130,8130,8130,8130,0
20250226,163500,137196310,8130,8130,8130,8130,0
20250226,163400,137196310,8130,8130,8130,8130,0
20250226,163300,137196310,8130,8130,8130,8130,0
20250226,163200,137196310,8130,8130,8130,8130,0
20250226,163100,137196310,8130,8130,8130,8130,0
20250226,163000,137196310,8130,8130,8130,8130,0
20250226,162900,137196310,8130,8130,8130,8130,0
20250226,162800,137196310,8130,8130,8130,8130,137
20250226,162700,137196310,8130,8130,8130,8130,0
20250226,162600,137196310,8130,8130,8130,8130,0
20250226,162500,137196310,8130,8130,8130,8130,0
20250226,162400,137196310,8130,8130,8130,8130,0
20250226,162300,137196310,8130,8130,8130,8130,0
20250226,162200,137196310,8130,8130,8130,8130,0
20250226,162100,137196310,8130,8130,8130,8130,0
20250226,162000,137196310,8130,8130,8130,8130,0
20250226,161900,137196310,8130,8130,8130,8130,0
20250226,161800,137196310,8130,8130,8130,8130,0
20250226,161700,137196310,8130,8130,8130,8130,0
20250226,161600,137196310,8130,8130,8130,8130,0
20250226,161500,137196310,8130,8130,8130,8130,0
20250226,161400,137196310,8130,8130,8130,8130,0
20250226,161300,137196310,8130,8130,8130,8130,0
20250226,161200,137196310,8130,8130,8130,8130,0
20250226,161100,137196310,8130,8130,8130,8130,0
20250226,161000,137196310,8130,8130,8130,8130,0
20250226,160900,137196310,8130,8130,8130,8130,0
20250226,160800,137196310,8130,8130,8130,8130,0
20250226,160700,137196310,8130,8130,8130,8130,0
20250226,160600,137196310,8130,8130,8130,8130,0
20250226,160500,137196310,8130,8130,8130,8130,0
20250226,160400,137196310,8130,8130,8130,8130,0
20250226,160300,137196310,8130,8130,8130,8130,0
20250226,160200,137196310,8130,8130,8130,8130,0
20250226,160100,137196310,8130,8130,8130,8130,0
20250226,160000,137196310,8130,8130,8130,8130,0
20250226,155900,137196310,8130,8130,8130,8130,0
20250226,155800,137196310,8130,8130,8130,8130,137
20250226,155700,137196310,8130,8130,8130,8130,0
20250226,155600,137196310,8130,8130,8130,8130,0
20250226,155500,137196310,8130,8130,8130,8130,0
20250226,155400,137196310,8130,8130,8130,8130,0
20250226,155300,137196310,8130,8130,8130,8130,0
20250226,155200,137196310,8130,8130,8130,8130,0
20250226,155100,137196310,8130,8130,8130,8130,0
20250226,155000,137196310,8130,8130,8130,8130,0
20250226,154900,137196310,8130,8130,8130,8130,0
20250226,154800,137196310,8130,8130,8130,8130,0
20250226,154700,137196310,8130,8130,8130,8130,0
20250226,154600,137196310,8130,8130,8130,8130,0
20250226,154500,137196310,8130,8130,8130,8130,0
20250226,154400,137196310,8130,8130,8130,8130,0
20250226,154300,137196310,8130,8130,8130,8130,0
20250226,154200,137196310,8130,8130,8130,8130,0
20250226,154100,137196310,8130,8130,8130,8130,0
20250226,154000,137196310,8130,8130,8130,8130,0
20250226,153900,137196310,8130,8130,8130,8130,0
20250226,153800,137196310,8130,8130,8130,8130,0
20250226,153700,137196310,8130,8130,8130,8130,0
20250226,153600,137196310,8130,8130,8130,8130,0
20250226,153500,137196310,8130,8130,8130,8130,0
20250226,153400,137196310,8130,8130,8130,8130,0
20250226,153300,137196310,8130,8130,8130,8130,0
20250226,153200,137196310,8130,8130,8130,8130,0
20250226,153100,137196310,8130,8130,8130,8130,0
20250226,153000,137196310,8130,8130,8130,8130,137
20250226,152900,136082500,8130,8130,8130,8130,0
20250226,152800,136082500,8130,8130,8130,8130,0
20250226,152700,136082500,8130,8130,8130,8130,0
20250226,152600,136082500,8130,8130,8130,8130,0
20250226,152500,136082500,8130,8130,8130,8130,0
20250226,152400,136082500,8130,8130,8130,8130,0
20250226,152300,136082500,8130,8130,8130,8130,0
20250226,152200,136082500,8130,8130,8130,8130,0
20250226,152100,136082500,8130,8130,8130,8130,0
20250226,152000,136082500,8130,8130,8130,8130,0
20250226,151900,136082500,8130,8130,8130,8130,65
20250226,151800,135554050,8140,8140,8140,8140,0
20250226,151700,135554050,8140,8140,8140,8130,20
20250226,151600,135391260,8140,8120,8140,8120,3
20250226,151500,135366880,8130,8110,8140,8110,144
20250226,151400,134196250,8120,8120,8120,8120,1
20250226,151300,134188130,8120,8120,8120,8120,1
20250226,151200,134180010,8120,8120,8120,8120,0
20250226,151100,134180010,8120,8120,8120,8120,6
20250226,151000,134131290,8170,8170,8170,8170,0
20250226,150900,134131290,8170,8140,8170,8140,124
20250226,150800,133121900,8150,8150,8150,8150,0
20250226,150700,133121900,8150,8150,8150,8150,0
20250226,150600,133121900,8150,8150,8150,8150,0
20250226,150500,133121900,8150,8150,8150,8150,3
20250226,150400,133097450,8170,8170,8170,8170,1
20250226,150300,133089280,8160,8160,8160,8160,3
20250226,150200,133064800,8170,8170,8170,8170,0
20250226,150100,133064800,8170,8170,8170,8170,17
20250226,150000,132925910,8170,8170,8170,8170,0
20250226,145900,132925910,8170,8170,8170,8170,0
20250226,145800,132925910,8170,8170,8170,8170,0
20250226,145700,132925910,8170,8170,8170,8170,0
20250226,145600,132925910,8170,8170,8170,8170,0
20250226,145500,132925910,8170,8170,8170,8150,12
20250226,145400,132828010,8170,8170,8170,8170,0
20250226,145300,132828010,8170,8170,8170,8170,0
20250226,145200,132828010,8170,8170,8170,8170,0
20250226,145100,132828010,8170,8170,8170,8170,0
20250226,145000,132828010,8170,8170,8170,8170,0
20250226,144900,132828010,8170,8170,8170,8170,0
20250226,144800,132828010,8170,8170,8170,8170,0
20250226,144700,132828010,8170,8170,8170,8170,0
20250226,144600,132828010,8170,8170,8170,8170,0
20250226,144500,132828010,8170,8170,8170,8170,0
20250226,144400,132828010,8170,8120,8170,8120,21
20250226,144300,132657040,8170,8170,8170,8170,0
20250226,144200,132657040,8170,8170,8170,8170,0
20250226,144100,132657040,8170,8170,8170,8170,4
20250226,144000,132624360,8180,8170,8180,8170,2
20250226,143900,132608010,8170,8170,8170,8170,0
20250226,143800,132608010,8170,8170,8170,8170,66
20250226,143700,132068790,8170,8120,8170,8120,112
20250226,143600,131159300,8170,8170,8170,8170,0
20250226,143500,131159300,8170,8170,8170,8170,0
20250226,143400,131159300,8170,8160,8170,8160,2
20250226,143300,131142970,8150,8150,8150,8150,0
20250226,143200,131142970,8150,8150,8150,8150,0
20250226,143100,131142970,8150,8150,8150,8150,0
20250226,143000,131142970,8150,8150,8150,8150,0
20250226,142900,131142970,8150,8110,8150,8110,31
20250226,142800,130891520,8150,8120,8150,8120,16
20250226,142700,130761560,8110,8110,8110,8110,0
20250226,142600,130761560,8110,8110,8110,8110,10
20250226,142500,130680460,8110,8110,8110,8110,0
20250226,142400,130680460,8110,8110,8110,8110,0
20250226,142300,130680460,8110,8110,8110,8110,115
20250226,142200,129747810,8110,8100,8110,8100,5
20250226,142100,129707290,8100,8100,8100,8100,130
20250226,142000,128654290,8100,8100,8100,8100,0
20250226,141900,128654290,8100,8100,8100,8100,1
20250226,141800,128646190,8090,8090,8090,8090,0
20250226,141700,128646190,8090,8090,8090,8090,0
20250226,141600,128646190,8090,8090,8090,8090,46
20250226,141500,128274050,8090,8090,8090,8090,0
20250226,141400,128274050,8090,8090,8090,8090,80
20250226,141300,127626850,8090,8090,8090,8090,0
20250226,141200,127626850,8090,8090,8090,8090,0
20250226,141100,127626850,8090,8090,8090,8090,1
20250226,141000,127618760,8080,8080,8080,8080,0
20250226,140900,127618760,8080,8080,8080,8080,50
20250226,140800,127214760,8090,8090,8090,8090,0
20250226,140700,127214760,8090,8090,8090,8090,0
20250226,140600,127214760,8090,8090,8090,8090,0
20250226,140500,127214760,8090,8090,8090,8090,0
20250226,140400,127214760,8090,8090,8090,8090,60
20250226,140300,126729360,8090,8090,8090,8090,0
20250226,140200,126729360,8090,8090,8090,8090,1
20250226,140100,126721270,8070,8070,8070,8070,4
20250226,140000,126688990,8070,8070,8070,8070,50
20250226,135900,126285490,8080,8080,8080,8080,5
20250226,135800,126245090,8090,8090,8090,8090,1
20250226,135700,126237000,8090,8090,8090,8090,0
20250226,135600,126237000,8090,8090,8090,8090,1
20250226,135500,126228910,8090,8090,8090,8090,1
20250226,135400,126220820,8080,8080,8080,8080,0
20250226,135300,126220820,8080,8080,8080,8080,0
20250226,135200,126220820,8080,8080,8080,8080,0
20250226,135100,126220820,8080,8080,8080,8080,0
20250226,135000,126220820,8080,8080,8080,8080,102
20250226,134900,125396660,8070,8070,8070,8070,108
20250226,134800,124525100,8060,8050,8060,8050,355
20250226,134700,121667130,8050,8050,8050,8050,0
20250226,134600,121667130,8050,8050,8050,8050,0
20250226,134500,121667130,8050,8050,8050,8050,0
20250226,134400,121667130,8050,8050,8050,8050,0
20250226,134300,121667130,8050,8050,8050,8050,0
20250226,134200,121667130,8050,8050,8050,8050,0
20250226,134100,121667130,8050,8050,8050,8050,0
20250226,134000,121667130,8050,8050,8050,8050,0
20250226,133900,121667130,8050,8050,8050,8050,0
20250226,133800,121667130,8050,8050,8050,8050,20
20250226,133700,121506130,8050,8050,8050,8050,0
20250226,133600,121506130,8050,8050,8050,8050,0
20250226,133500,121506130,8050,8050,8050,8050,0
20250226,133400,121506130,8050,8050,8050,8050,0
20250226,133300,121506130,8050,8050,8050,8050,0
20250226,133200,121506130,8050,8050,8050,8050,0
20250226,133100,121506130,8050,8050,8050,8050,50
20250226,133000,121103630,8050,8050,8050,8050,0
20250226,132900,121103630,8050,8050,8050,8050,0
20250226,132800,121103630,8050,8000,8050,8000,3
20250226,132700,121079580,8000,8030,8030,8000,8500
20250226,132600,53077210,8030,8030,8030,8030,0
20250226,132500,53077210,8030,8030,8030,8030,0
20250226,132400,53077210,8030,8030,8030,8030,1
20250226,132300,53069180,8050,8050,8050,8050,0
20250226,132200,53069180,8050,8050,8050,8050,0
20250226,132100,53069180,8050,8050,8050,8050,1
20250226,132000,53061130,8030,8030,8030,8030,20
20250226,131900,52900530,8050,8050,8050,8050,0
20250226,131800,52900530,8050,8050,8050,8050,0
20250226,131700,52900530,8050,8050,8050,8050,0
20250226,131600,52900530,8050,8050,8050,8050,0
20250226,131500,52900530,8050,8050,8050,8050,0
20250226,131400,52900530,8050,8020,8050,8020,359
20250226,131300,50015130,8020,8020,8020,8020,1
20250226,131200,50007110,8010,8010,8010,8010,0
20250226,131100,50007110,8010,8020,8020,8010,30
20250226,131000,49766790,8030,8030,8030,8030,81
20250226,130900,49116360,8020,8020,8020,8020,4
20250226,130800,49084280,8030,8030,8030,8030,0
20250226,130700,49084280,8030,8030,8030,8030,0
20250226,130600,49084280,8030,8030,8030,8030,35
20250226,130500,48803230,8020,8020,8020,8020,0
20250226,130400,48803230,8020,8020,8020,8020,0
20250226,130300,48803230,8020,8020,8020,8020,349
20250226,130200,46004250,8020,8020,8020,8020,0
20250226,130100,46004250,8020,8020,8020,8020,0
20250226,130000,46004250,8020,8020,8020,8020,1
20250226,125900,45996230,8010,8010,8010,8010,307
20250226,125800,43537160,8000,8000,8000,8000,0
20250226,125700,43537160,8000,8000,8000,8000,1562
20250226,125600,31041160,8000,8000,8000,8000,0
20250226,125500,31041160,8000,8000,8000,8000,0
20250226,125400,31041160,8000,8000,8000,8000,0
20250226,125300,31041160,8000,8000,8000,8000,0
20250226,125200,31041160,8000,8000,8000,8000,0
20250226,125100,31041160,8000,8000,8000,8000,0
20250226,125000,31041160,8000,8000,8000,8000,0
20250226,124900,31041160,8000,8000,8000,8000,0
20250226,124800,31041160,8000,8000,8000,8000,1
20250226,124700,31033160,7980,7980,7980,7980,36
20250226,124600,30745880,7980,7980,7980,7980,10
20250226,124500,30666080,7990,7990,7990,7990,0
20250226,124400,30666080,7990,8000,8000,7990,6
20250226,124300,30618120,8000,8000,8000,8000,0
20250226,124200,30618120,8000,8000,8000,8000,0
20250226,124100,30618120,8000,8000,8000,8000,0
20250226,124000,30618120,8000,8000,8000,8000,0
20250226,123900,30618120,8000,8000,8000,8000,3
20250226,123800,30594120,8000,8000,8000,8000,0
20250226,123700,30594120,8000,8000,8000,8000,0
20250226,123600,30594120,8000,8000,8000,8000,0
20250226,123500,30594120,8000,8000,8000,8000,0
20250226,123400,30594120,8000,8000,8000,8000,0
20250226,123300,30594120,8000,8000,8000,8000,0
20250226,123200,30594120,8000,8000,8000,8000,0
20250226,123100,30594120,8000,8000,8000,8000,0
20250226,123000,30594120,8000,8000,8000,8000,0
20250226,122900,30594120,8000,8000,8000,8000,0
20250226,122800,30594120,8000,8000,8000,8000,4
20250226,122700,30562120,8010,8010,8010,8010,0
20250226,122600,30562120,8010,8010,8010,8010,0
20250226,122500,30562120,8010,8010,8010,8010,0
20250226,122400,30562120,8010,8010,8010,8010,0
20250226,122300,30562120,8010,8010,8010,8010,1
20250226,122200,30554110,8000,8000,8000,8000,0
20250226,122100,30554110,8000,8000,8000,8000,0
20250226,122000,30554110,8000,8000,8000,8000,2
20250226,121900,30538110,8000,8000,8000,8000,0
20250226,121800,30538110,8000,8000,8000,8000,9
20250226,121700,30466110,8010,8010,8010,8010,0
20250226,121600,30466110,8010,8010,8010,8010,0
20250226,121500,30466110,8010,8010,8010,8010,1
20250226,121400,30458100,8010,8010,8010,8010,0
20250226,121300,30458100,8010,8010,8010,8010,0
20250226,121200,30458100,8010,8010,8010,8010,1
20250226,121100,30450090,8000,8000,8000,8000,1
20250226,121000,30442090,8000,8000,8000,8000,0
20250226,120900,30442090,8000,8000,8000,8000,0
20250226,120800,30442090,8000,8000,8000,8000,0
20250226,120700,30442090,8000,8010,8010,8000,5
20250226,120600,30402050,8010,8010,8010,8010,0
20250226,120500,30402050,8010,8010,8010,8010,0
20250226,120400,30402050,8010,8010,8010,8010,1
20250226,120300,30394040,8000,8000,8000,8000,0
20250226,120200,30394040,8000,8000,8000,8000,0
20250226,120100,30394040,8000,8000,8000,8000,1
20250226,120000,30386040,8000,8000,8000,8000,0
20250226,115900,30386040,8000,8000,8000,8000,0
20250226,115800,30386040,8000,8000,8000,8000,7
20250226,115700,30330040,8010,8010,8010,8010,0
20250226,115600,30330040,8010,8010,8010,8010,0
20250226,115500,30330040,8010,8010,8010,8010,0
20250226,115400,30330040,8010,8010,8010,8010,1
20250226,115300,30322030,8010,8010,8010,8010,0
20250226,115200,30322030,8010,8010,8010,8010,0
20250226,115100,30322030,8010,8000,8010,7970,134
20250226,115000,29253870,8010,8010,8010,8010,1
20250226,114900,29245860,8010,8010,8010,8010,0
20250226,114800,29245860,8010,8010,8010,8010,0
20250226,114700,29245860,8010,8010,8010,8010,1
20250226,114600,29237850,8010,8010,8010,8010,0
20250226,114500,29237850,8010,8010,8010,8010,0
20250226,114400,29237850,8010,8010,8010,8010,2
20250226,114300,29221830,8010,8010,8010,8010,0
20250226,114200,29221830,8010,8010,8010,8010,0
20250226,114100,29221830,8010,8010,8010,8010,1
20250226,114000,29213820,8010,8010,8010,8010,0
20250226,113900,29213820,8010,8010,8010,8010,0
20250226,113800,29213820,8010,8010,8010,8010,0
20250226,113700,29213820,8010,8010,8010,8010,0
20250226,113600,29213820,8010,8010,8010,8010,0
20250226,113500,29213820,8010,8010,8010,8010,0
20250226,113400,29213820,8010,8010,8010,8010,1
20250226,113300,29205810,7990,7990,7990,7990,0
20250226,113200,29205810,7990,7990,7990,7990,0
20250226,113100,29205810,7990,7990,7990,7990,1
20250226,113000,29197820,7990,7990,7990,7990,0
20250226,112900,29197820,7990,7990,7990,7990,0
20250226,112800,29197820,7990,7990,7990,7980,80
20250226,112700,28558950,7980,7980,7980,7980,0
20250226,112600,28558950,7980,7980,7980,7980,0
20250226,112500,28558950,7980,7980,7980,7980,0
20250226,112400,28558950,7980,7980,7980,7980,1
20250226,112300,28550970,7990,7990,7990,7990,0
20250226,112200,28550970,7990,7990,7990,7990,0
20250226,112100,28550970,7990,7960,7990,7930,130
20250226,112000,27518690,7960,7960,7960,7960,0
20250226,111900,27518690,7960,7960,7960,7960,0
20250226,111800,27518690,7960,7980,7980,7960,60
20250226,111700,27040610,8010,8010,8010,8010,0
20250226,111600,27040610,8010,8010,8010,8010,0
20250226,111500,27040610,8010,8010,8010,8010,0
20250226,111400,27040610,8010,8010,8010,8010,0
20250226,111300,27040610,8010,8010,8010,8010,0
20250226,111200,27040610,8010,8010,8010,8010,0
20250226,111100,27040610,8010,8010,8010,8010,0
20250226,111000,27040610,8010,8010,8010,8010,1
20250226,110900,27032600,7980,7990,7990,7980,18
20250226,110800,26888930,8000,8000,8000,8000,0
20250226,110700,26888930,8000,8000,8000,8000,1
20250226,110600,26880930,8000,8000,8000,8000,0
20250226,110500,26880930,8000,8000,8000,8000,0
20250226,110400,26880930,8000,8000,8000,8000,0
20250226,110300,26880930,8000,8000,8000,8000,1
20250226,110200,26872930,8000,8000,8000,8000,0
20250226,110100,26872930,8000,8000,8000,8000,0
20250226,110000,26872930,8000,8000,8000,8000,47
20250226,105900,26496930,8010,8010,8010,8010,1
20250226,105800,26488920,8000,8000,8000,8000,75
20250226,105700,25888920,8000,8000,8000,8000,0
20250226,105600,25888920,8000,8000,8000,8000,0
20250226,105500,25888920,8000,8000,8000,8000,0
20250226,105400,25888920,8000,8000,8000,8000,0
20250226,105300,25888920,8000,8000,8000,8000,0
20250226,105200,25888920,8000,8000,8000,8000,0
20250226,105100,25888920,8000,8000,8000,8000,0
20250226,105000,25888920,8000,8000,8000,8000,1
20250226,104900,25880920,7980,8000,8000,7980,7
20250226,104800,25825040,8000,8000,8000,8000,0
20250226,104700,25825040,8000,8000,8000,8000,0
20250226,104600,25825040,8000,8000,8000,8000,1
20250226,104500,25817040,7980,7980,7980,7980,0
20250226,104400,25817040,7980,7980,7990,7980,195
20250226,104300,24260420,7970,7980,7980,7970,4
20250226,104200,24228530,7990,7990,7990,7990,0
20250226,104100,24228530,7990,7990,7990,7990,1
20250226,104000,24220540,7990,7990,7990,7920,509
20250226,103900,20179670,8020,8020,8020,8020,0
20250226,103800,20179670,8020,8020,8020,8020,0
20250226,103700,20179670,8020,8020,8020,8020,0
20250226,103600,20179670,8020,8020,8020,8020,0
20250226,103500,20179670,8020,8020,8020,8020,0
20250226,103400,20179670,8020,8020,8020,8020,1
20250226,103300,20171650,7980,7980,7980,7980,0
20250226,103200,20171650,7980,7980,7980,7980,0
20250226,103100,20171650,7980,7980,7980,7980,0
20250226,103000,20171650,7980,7980,7980,7980,0
20250226,102900,20171650,7980,7980,7980,7980,6
20250226,102800,20123770,8020,8020,8020,8020,0
20250226,102700,20123770,8020,8020,8020,8020,11
20250226,102600,20035550,8020,8020,8020,8020,0
20250226,102500,20035550,8020,8020,8020,8020,0
20250226,102400,20035550,8020,8020,8020,8020,16
20250226,102300,19907230,8020,8020,8020,8020,0
20250226,102200,19907230,8020,8020,8020,8020,0
20250226,102100,19907230,8020,8020,8020,8020,0
20250226,102000,19907230,8020,8020,8020,8020,0
20250226,101900,19907230,8020,8020,8020,8020,11
20250226,101800,19819010,8020,8020,8020,8020,1
20250226,101700,19810990,8020,8020,8020,8020,0
20250226,101600,19810990,8020,8020,8020,8020,0
20250226,101500,19810990,8020,8020,8020,8020,0
20250226,101400,19810990,8020,8020,8020,8020,0
20250226,101300,19810990,8020,8020,8020,8020,0
20250226,101200,19810990,8020,8020,8020,8020,0
20250226,101100,19810990,8020,8020,8020,8020,0
20250226,101000,19810990,8020,8020,8020,8020,0
20250226,100900,19810990,8020,8020,8020,8020,0
20250226,100800,19810990,8020,8020,8020,8020,56
20250226,100700,19361870,8020,8020,8020,8020,0
20250226,100600,19361870,8020,8020,8020,8020,10
20250226,100500,19281670,8020,8020,8020,8020,0
20250226,100400,19281670,8020,8020,8020,8020,1
20250226,100300,19273650,8020,8020,8020,8020,0
20250226,100200,19273650,8020,8020,8020,8020,11
20250226,100100,19185430,8020,8020,8020,8020,0
20250226,100000,19185430,8020,8020,8020,8020,1
20250226,095900,19177410,8020,8020,8020,8020,10
20250226,095800,19097210,8020,8020,8020,8020,7
20250226,095700,19041070,8020,8020,8020,8020,0
20250226,095600,19041070,8020,8020,8020,8020,0
20250226,095500,19041070,8020,8020,8020,8020,1
20250226,095400,19033050,8010,8010,8010,8010,0
20250226,095300,19033050,8010,8010,8010,8010,0
20250226,095200,19033050,8010,8010,8010,8010,0
20250226,095100,19033050,8010,8010,8010,8010,2
20250226,095000,19017030,8020,8020,8020,8020,0
20250226,094900,19017030,8020,8020,8020,8020,0
20250226,094800,19017030,8020,8020,8020,8020,0
20250226,094700,19017030,8020,8020,8020,8020,1
20250226,094600,19009010,8010,8010,8010,8010,1
20250226,094500,19001000,7930,7930,7930,7930,0
20250226,094400,19001000,7930,7930,7930,7930,0
20250226,094300,19001000,7930,7930,7930,7930,1
20250226,094200,18993070,8030,8030,8030,8030,0
20250226,094100,18993070,8030,8030,8030,8030,0
20250226,094000,18993070,8030,8030,8030,8030,0
20250226,093900,18993070,8030,8030,8030,8030,0
20250226,093800,18993070,8030,8030,8030,8030,0
20250226,093700,18993070,8030,8020,8030,8020,24
20250226,093600,18800510,8040,8040,8040,8040,0
20250226,093500,18800510,8040,8040,8040,8040,0
20250226,093400,18800510,8040,8040,8040,8040,0
20250226,093300,18800510,8040,8040,8040,8040,0
20250226,093200,18800510,8040,8040,8040,8040,0
20250226,093100,18800510,8040,8040,8040,8040,0
20250226,093000,18800510,8040,8040,8040,8040,2
20250226,092900,18784430,8060,8060,8060,8060,0
20250226,092800,18784430,8060,8060,8060,8060,0
20250226,092700,18784430,8060,8060,8060,8060,0
20250226,092600,18784430,8060,8060,8060,8060,0
20250226,092500,18784430,8060,8060,8060,8060,0
20250226,092400,18784430,8060,8060,8060,8060,0
20250226,092300,18784430,8060,8060,8060,8060,1
20250226,092200,18776370,8030,8030,8030,8030,13
20250226,092100,18671980,8070,8070,8070,8070,2
20250226,092000,18655840,8060,8060,8060,8060,0
20250226,091900,18655840,8060,8060,8060,8060,80
20250226,091800,18011040,8060,8060,8060,8060,0
20250226,091700,18011040,8060,8060,8060,8060,0
20250226,091600,18011040,8060,8060,8060,8060,1
20250226,091500,18002980,8030,8030,8030,8030,1
20250226,091400,17994950,8070,8070,8070,8070,0
20250226,091300,17994950,8070,7990,8070,7810,371
20250226,091200,15061430,8070,8070,8070,8070,0
20250226,091100,15061430,8070,8070,8070,8070,0
20250226,091000,15061430,8070,8070,8070,8070,1
20250226,090900,15053360,7990,8010,8010,7990,162
20250226,090800,13757870,8100,8100,8100,8100,0
20250226,090700,13757870,8100,8010,8100,8010,601
20250226,090600,8943770,8110,8120,8120,8000,115
20250226,090500,8021780,8120,8030,8120,8010,134
20250226,090400,6946220,8030,8030,8030,8030,0
20250226,090300,6946220,8030,8040,8040,8030,400
20250226,090200,3734140,8200,8200,8200,8200,0
20250226,090100,3734140,8200,8140,8200,8140,332
20250226,090000,1012100,8190,8030,8190,8030,126