KissMeData/075970/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,195400,418435655,2705,2705,2705,2705,1187
20250226,195300,418435655,2705,2705,2705,2705,0
20250226,195200,418435655,2705,2705,2705,2705,0
20250226,195100,418435655,2705,2705,2705,2705,0
20250226,195000,418435655,2705,2705,2705,2705,0
20250226,194900,418435655,2705,2705,2705,2705,0
20250226,194800,418435655,2705,2705,2705,2705,0
20250226,194700,418435655,2705,2705,2705,2705,0
20250226,194600,418435655,2705,2705,2705,2705,0
20250226,194500,418435655,2705,2705,2705,2705,0
20250226,194400,418435655,2705,2705,2705,2705,0
20250226,194300,418435655,2705,2705,2705,2705,0
20250226,194200,418435655,2705,2705,2705,2705,0
20250226,194100,418435655,2705,2705,2705,2705,0
20250226,194000,418435655,2705,2705,2705,2705,0
20250226,193900,418435655,2705,2705,2705,2705,0
20250226,193800,418435655,2705,2705,2705,2705,0
20250226,193700,418435655,2705,2705,2705,2705,0
20250226,193600,418435655,2705,2705,2705,2705,0
20250226,193500,418435655,2705,2705,2705,2705,0
20250226,193400,418435655,2705,2705,2705,2705,0
20250226,193300,418435655,2705,2705,2705,2705,0
20250226,193200,418435655,2705,2705,2705,2705,0
20250226,193100,418435655,2705,2705,2705,2705,0
20250226,193000,418435655,2705,2705,2705,2705,0
20250226,192900,418435655,2705,2705,2705,2705,0
20250226,192800,418435655,2705,2705,2705,2705,0
20250226,192700,418435655,2705,2705,2705,2705,0
20250226,192600,418435655,2705,2705,2705,2705,0
20250226,192500,418435655,2705,2705,2705,2705,0
20250226,192400,418435655,2705,2705,2705,2705,1187
20250226,192300,418435655,2705,2705,2705,2705,0
20250226,192200,418435655,2705,2705,2705,2705,0
20250226,192100,418435655,2705,2705,2705,2705,0
20250226,192000,418435655,2705,2705,2705,2705,0
20250226,191900,418435655,2705,2705,2705,2705,0
20250226,191800,418435655,2705,2705,2705,2705,0
20250226,191700,418435655,2705,2705,2705,2705,0
20250226,191600,418435655,2705,2705,2705,2705,0
20250226,191500,418435655,2705,2705,2705,2705,0
20250226,191400,418435655,2705,2705,2705,2705,0
20250226,191300,418435655,2705,2705,2705,2705,0
20250226,191200,418435655,2705,2705,2705,2705,0
20250226,191100,418435655,2705,2705,2705,2705,0
20250226,191000,418435655,2705,2705,2705,2705,0
20250226,190900,418435655,2705,2705,2705,2705,0
20250226,190800,418435655,2705,2705,2705,2705,0
20250226,190700,418435655,2705,2705,2705,2705,0
20250226,190600,418435655,2705,2705,2705,2705,0
20250226,190500,418435655,2705,2705,2705,2705,0
20250226,190400,418435655,2705,2705,2705,2705,0
20250226,190300,418435655,2705,2705,2705,2705,0
20250226,190200,418435655,2705,2705,2705,2705,0
20250226,190100,418435655,2705,2705,2705,2705,0
20250226,190000,418435655,2705,2705,2705,2705,0
20250226,185900,418435655,2705,2705,2705,2705,0
20250226,185800,418435655,2705,2705,2705,2705,0
20250226,185700,418435655,2705,2705,2705,2705,0
20250226,185600,418435655,2705,2705,2705,2705,0
20250226,185500,418435655,2705,2705,2705,2705,0
20250226,185400,418435655,2705,2705,2705,2705,1187
20250226,185300,418435655,2705,2705,2705,2705,0
20250226,185200,418435655,2705,2705,2705,2705,0
20250226,185100,418435655,2705,2705,2705,2705,0
20250226,185000,418435655,2705,2705,2705,2705,0
20250226,184900,418435655,2705,2705,2705,2705,0
20250226,184800,418435655,2705,2705,2705,2705,0
20250226,184700,418435655,2705,2705,2705,2705,0
20250226,184600,418435655,2705,2705,2705,2705,0
20250226,184500,418435655,2705,2705,2705,2705,0
20250226,184400,418435655,2705,2705,2705,2705,0
20250226,184300,418435655,2705,2705,2705,2705,0
20250226,184200,418435655,2705,2705,2705,2705,0
20250226,184100,418435655,2705,2705,2705,2705,0
20250226,184000,418435655,2705,2705,2705,2705,0
20250226,183900,418435655,2705,2705,2705,2705,0
20250226,183800,418435655,2705,2705,2705,2705,0
20250226,183700,418435655,2705,2705,2705,2705,0
20250226,183600,418435655,2705,2705,2705,2705,0
20250226,183500,418435655,2705,2705,2705,2705,0
20250226,183400,418435655,2705,2705,2705,2705,0
20250226,183300,418435655,2705,2705,2705,2705,0
20250226,183200,418435655,2705,2705,2705,2705,0
20250226,183100,418435655,2705,2705,2705,2705,0
20250226,183000,418435655,2705,2705,2705,2705,0
20250226,182900,418435655,2705,2705,2705,2705,0
20250226,182800,418435655,2705,2705,2705,2705,0
20250226,182700,418435655,2705,2705,2705,2705,0
20250226,182600,418435655,2705,2705,2705,2705,0
20250226,182500,418435655,2705,2705,2705,2705,0
20250226,182400,418435655,2705,2705,2705,2705,1187
20250226,182300,418435655,2705,2705,2705,2705,0
20250226,182200,418435655,2705,2705,2705,2705,0
20250226,182100,418435655,2705,2705,2705,2705,0
20250226,182000,418435655,2705,2705,2705,2705,0
20250226,181900,418435655,2705,2705,2705,2705,0
20250226,181800,418435655,2705,2705,2705,2705,0
20250226,181700,418435655,2705,2705,2705,2705,0
20250226,181600,418435655,2705,2705,2705,2705,0
20250226,181500,418435655,2705,2705,2705,2705,0
20250226,181400,418435655,2705,2705,2705,2705,0
20250226,181300,418435655,2705,2705,2705,2705,0
20250226,181200,418435655,2705,2705,2705,2705,0
20250226,181100,418435655,2705,2705,2705,2705,0
20250226,181000,418435655,2705,2705,2705,2705,0
20250226,180900,418435655,2705,2705,2705,2705,0
20250226,180800,418435655,2705,2705,2705,2705,0
20250226,180700,418435655,2705,2705,2705,2705,0
20250226,180600,418435655,2705,2705,2705,2705,0
20250226,180500,418435655,2705,2705,2705,2705,0
20250226,180400,418435655,2705,2705,2705,2705,0
20250226,180300,418435655,2705,2705,2705,2705,0
20250226,180200,418435655,2705,2705,2705,2705,0
20250226,180100,418435655,2705,2705,2705,2705,0
20250226,180000,418435655,2705,2705,2705,2705,0
20250226,175900,418435655,2705,2705,2705,2705,0
20250226,175800,418435655,2705,2705,2705,2705,0
20250226,175700,418435655,2705,2705,2705,2705,0
20250226,175600,418435655,2705,2705,2705,2705,0
20250226,175500,418435655,2705,2705,2705,2705,0
20250226,175400,418435655,2705,2705,2705,2705,1187
20250226,175300,418435655,2705,2705,2705,2705,0
20250226,175200,418435655,2705,2705,2705,2705,0
20250226,175100,418435655,2705,2705,2705,2705,0
20250226,175000,418435655,2705,2705,2705,2705,0
20250226,174900,418435655,2705,2705,2705,2705,0
20250226,174800,418435655,2705,2705,2705,2705,0
20250226,174700,418435655,2705,2705,2705,2705,0
20250226,174600,418435655,2705,2705,2705,2705,0
20250226,174500,418435655,2705,2705,2705,2705,0
20250226,174400,418435655,2705,2705,2705,2705,0
20250226,174300,418435655,2705,2705,2705,2705,0
20250226,174200,418435655,2705,2705,2705,2705,0
20250226,174100,418435655,2705,2705,2705,2705,0
20250226,174000,418435655,2705,2705,2705,2705,0
20250226,173900,418435655,2705,2705,2705,2705,0
20250226,173800,418435655,2705,2705,2705,2705,0
20250226,173700,418435655,2705,2705,2705,2705,0
20250226,173600,418435655,2705,2705,2705,2705,0
20250226,173500,418435655,2705,2705,2705,2705,0
20250226,173400,418435655,2705,2705,2705,2705,0
20250226,173300,418435655,2705,2705,2705,2705,0
20250226,173200,418435655,2705,2705,2705,2705,0
20250226,173100,418435655,2705,2705,2705,2705,0
20250226,173000,418435655,2705,2705,2705,2705,0
20250226,172900,418435655,2705,2705,2705,2705,0
20250226,172800,418435655,2705,2705,2705,2705,0
20250226,172700,418435655,2705,2705,2705,2705,0
20250226,172600,418435655,2705,2705,2705,2705,0
20250226,172500,418435655,2705,2705,2705,2705,0
20250226,172400,418435655,2705,2705,2705,2705,1187
20250226,172300,418435655,2705,2705,2705,2705,0
20250226,172200,418435655,2705,2705,2705,2705,0
20250226,172100,418435655,2705,2705,2705,2705,0
20250226,172000,418435655,2705,2705,2705,2705,0
20250226,171900,418435655,2705,2705,2705,2705,0
20250226,171800,418435655,2705,2705,2705,2705,0
20250226,171700,418435655,2705,2705,2705,2705,0
20250226,171600,418435655,2705,2705,2705,2705,0
20250226,171500,418435655,2705,2705,2705,2705,0
20250226,171400,418435655,2705,2705,2705,2705,0
20250226,171300,418435655,2705,2705,2705,2705,0
20250226,171200,418435655,2705,2705,2705,2705,0
20250226,171100,418435655,2705,2705,2705,2705,0
20250226,171000,418435655,2705,2705,2705,2705,0
20250226,170900,418435655,2705,2705,2705,2705,0
20250226,170800,418435655,2705,2705,2705,2705,0
20250226,170700,418435655,2705,2705,2705,2705,0
20250226,170600,418435655,2705,2705,2705,2705,0
20250226,170500,418435655,2705,2705,2705,2705,0
20250226,170400,418435655,2705,2705,2705,2705,0
20250226,170300,418435655,2705,2705,2705,2705,0
20250226,170200,418435655,2705,2705,2705,2705,0
20250226,170100,418435655,2705,2705,2705,2705,0
20250226,170000,418435655,2705,2705,2705,2705,0
20250226,165900,418435655,2705,2705,2705,2705,0
20250226,165800,418435655,2705,2705,2705,2705,0
20250226,165700,418435655,2705,2705,2705,2705,0
20250226,165600,418435655,2705,2705,2705,2705,0
20250226,165500,418435655,2705,2705,2705,2705,0
20250226,165400,418435655,2705,2705,2705,2705,1187
20250226,165300,418435655,2705,2705,2705,2705,0
20250226,165200,418435655,2705,2705,2705,2705,0
20250226,165100,418435655,2705,2705,2705,2705,0
20250226,165000,418435655,2705,2705,2705,2705,0
20250226,164900,418435655,2705,2705,2705,2705,0
20250226,164800,418435655,2705,2705,2705,2705,0
20250226,164700,418435655,2705,2705,2705,2705,0
20250226,164600,418435655,2705,2705,2705,2705,0
20250226,164500,418435655,2705,2705,2705,2705,0
20250226,164400,418435655,2705,2705,2705,2705,0
20250226,164300,418435655,2705,2705,2705,2705,0
20250226,164200,418435655,2705,2705,2705,2705,0
20250226,164100,418435655,2705,2705,2705,2705,0
20250226,164000,418435655,2705,2705,2705,2705,0
20250226,163900,418435655,2705,2705,2705,2705,0
20250226,163800,418435655,2705,2705,2705,2705,0
20250226,163700,418435655,2705,2705,2705,2705,0
20250226,163600,418435655,2705,2705,2705,2705,0
20250226,163500,418435655,2705,2705,2705,2705,0
20250226,163400,418435655,2705,2705,2705,2705,0
20250226,163300,418435655,2705,2705,2705,2705,0
20250226,163200,418435655,2705,2705,2705,2705,0
20250226,163100,418435655,2705,2705,2705,2705,0
20250226,163000,418435655,2705,2705,2705,2705,0
20250226,162900,418435655,2705,2705,2705,2705,0
20250226,162800,418435655,2705,2705,2705,2705,0
20250226,162700,418435655,2705,2705,2705,2705,0
20250226,162600,418435655,2705,2705,2705,2705,0
20250226,162500,418435655,2705,2705,2705,2705,0
20250226,162400,418435655,2705,2705,2705,2705,1187
20250226,162300,418435655,2705,2705,2705,2705,0
20250226,162200,418435655,2705,2705,2705,2705,0
20250226,162100,418435655,2705,2705,2705,2705,0
20250226,162000,418435655,2705,2705,2705,2705,0
20250226,161900,418435655,2705,2705,2705,2705,0
20250226,161800,418435655,2705,2705,2705,2705,0
20250226,161700,418435655,2705,2705,2705,2705,0
20250226,161600,418435655,2705,2705,2705,2705,0
20250226,161500,418435655,2705,2705,2705,2705,0
20250226,161400,418435655,2705,2705,2705,2705,0
20250226,161300,418435655,2705,2705,2705,2705,0
20250226,161200,418435655,2705,2705,2705,2705,0
20250226,161100,418435655,2705,2705,2705,2705,0
20250226,161000,418435655,2705,2705,2705,2705,0
20250226,160900,418435655,2705,2705,2705,2705,0
20250226,160800,418435655,2705,2705,2705,2705,0
20250226,160700,418435655,2705,2705,2705,2705,0
20250226,160600,418435655,2705,2705,2705,2705,0
20250226,160500,418435655,2705,2705,2705,2705,0
20250226,160400,418435655,2705,2705,2705,2705,0
20250226,160300,418435655,2705,2705,2705,2705,0
20250226,160200,418435655,2705,2705,2705,2705,0
20250226,160100,418435655,2705,2705,2705,2705,0
20250226,160000,418435655,2705,2705,2705,2705,0
20250226,155900,418435655,2705,2705,2705,2705,0
20250226,155800,418435655,2705,2705,2705,2705,0
20250226,155700,418435655,2705,2705,2705,2705,0
20250226,155600,418435655,2705,2705,2705,2705,0
20250226,155500,418435655,2705,2705,2705,2705,0
20250226,155400,418435655,2705,2705,2705,2705,1187
20250226,155300,418435655,2705,2705,2705,2705,0
20250226,155200,418435655,2705,2705,2705,2705,0
20250226,155100,418435655,2705,2705,2705,2705,0
20250226,155000,418435655,2705,2705,2705,2705,0
20250226,154900,418435655,2705,2705,2705,2705,0
20250226,154800,418435655,2705,2705,2705,2705,0
20250226,154700,418435655,2705,2705,2705,2705,0
20250226,154600,418435655,2705,2705,2705,2705,0
20250226,154500,418435655,2705,2705,2705,2705,0
20250226,154400,418435655,2705,2705,2705,2705,0
20250226,154300,418435655,2705,2705,2705,2705,0
20250226,154200,418435655,2705,2705,2705,2705,0
20250226,154100,418435655,2705,2705,2705,2705,0
20250226,154000,418435655,2705,2705,2705,2705,0
20250226,153900,418435655,2705,2705,2705,2705,0
20250226,153800,418435655,2705,2705,2705,2705,0
20250226,153700,418435655,2705,2705,2705,2705,0
20250226,153600,418435655,2705,2705,2705,2705,0
20250226,153500,418435655,2705,2705,2705,2705,0
20250226,153400,418435655,2705,2705,2705,2705,0
20250226,153300,418435655,2705,2705,2705,2705,0
20250226,153200,418435655,2705,2705,2705,2705,0
20250226,153100,418435655,2705,2705,2705,2705,0
20250226,153000,418435655,2705,2705,2705,2705,1187
20250226,152900,415224820,2710,2710,2710,2710,0
20250226,152800,415224820,2710,2710,2710,2710,0
20250226,152700,415224820,2710,2710,2710,2710,0
20250226,152600,415224820,2710,2710,2710,2710,0
20250226,152500,415224820,2710,2710,2710,2710,0
20250226,152400,415224820,2710,2710,2710,2710,0
20250226,152300,415224820,2710,2710,2710,2710,0
20250226,152200,415224820,2710,2710,2710,2710,0
20250226,152100,415224820,2710,2710,2710,2710,0
20250226,152000,415224820,2710,2710,2710,2710,0
20250226,151900,415224820,2710,2710,2710,2710,0
20250226,151800,415224820,2710,2705,2710,2705,280
20250226,151700,414467205,2705,2705,2705,2705,24
20250226,151600,414402285,2710,2710,2710,2710,95
20250226,151500,414144835,2705,2705,2705,2705,1000
20250226,151400,411439835,2705,2700,2705,2700,2576
20250226,151300,404472345,2705,2705,2705,2705,0
20250226,151200,404472345,2705,2705,2705,2705,0
20250226,151100,404472345,2705,2705,2705,2705,1
20250226,151000,404469640,2695,2695,2695,2695,0
20250226,150900,404469640,2695,2695,2695,2695,60
20250226,150800,404307940,2695,2695,2695,2695,757
20250226,150700,402267825,2695,2705,2705,2695,69
20250226,150600,402081570,2705,2705,2705,2705,110
20250226,150500,401784020,2705,2705,2705,2705,17
20250226,150400,401738035,2705,2705,2705,2705,0
20250226,150300,401738035,2705,2705,2705,2705,0
20250226,150200,401738035,2705,2705,2705,2705,2
20250226,150100,401732625,2695,2695,2695,2695,980
20250226,150000,399091525,2700,2700,2700,2700,0
20250226,145900,399091525,2700,2700,2700,2700,0
20250226,145800,399091525,2700,2700,2700,2700,1
20250226,145700,399088825,2695,2700,2700,2695,11
20250226,145600,399059150,2695,2695,2695,2695,4695
20250226,145500,386406125,2700,2690,2700,2690,1001
20250226,145400,383713425,2690,2690,2690,2690,0
20250226,145300,383713425,2690,2700,2700,2690,10304
20250226,145200,355967625,2700,2700,2700,2700,5000
20250226,145100,342467625,2705,2705,2705,2705,1235
20250226,145000,339126950,2705,2705,2705,2705,0
20250226,144900,339126950,2705,2705,2705,2705,300
20250226,144800,338315450,2705,2705,2705,2705,200
20250226,144700,337774450,2710,2710,2710,2710,0
20250226,144600,337774450,2710,2710,2710,2710,75
20250226,144500,337571200,2710,2710,2710,2710,50
20250226,144400,337435700,2710,2710,2710,2710,0
20250226,144300,337435700,2710,2710,2710,2710,0
20250226,144200,337435700,2710,2710,2710,2710,0
20250226,144100,337435700,2710,2710,2710,2710,21
20250226,144000,337378790,2710,2710,2710,2710,0
20250226,143900,337378790,2710,2710,2710,2710,18
20250226,143800,337330010,2710,2710,2710,2710,0
20250226,143700,337330010,2710,2710,2710,2710,0
20250226,143600,337330010,2710,2710,2710,2710,755
20250226,143500,335283960,2705,2705,2705,2705,0
20250226,143400,335283960,2705,2705,2705,2705,171
20250226,143300,334821405,2700,2700,2700,2700,0
20250226,143200,334821405,2700,2700,2700,2700,128
20250226,143100,334475805,2705,2705,2705,2705,0
20250226,143000,334475805,2705,2705,2705,2705,152
20250226,142900,334064645,2705,2705,2705,2705,0
20250226,142800,334064645,2705,2705,2705,2705,0
20250226,142700,334064645,2705,2705,2705,2705,1
20250226,142600,334061940,2700,2700,2700,2700,532
20250226,142500,332625540,2700,2700,2700,2700,0
20250226,142400,332625540,2700,2700,2700,2700,25
20250226,142300,332558040,2705,2705,2705,2705,819
20250226,142200,330342645,2700,2700,2700,2700,0
20250226,142100,330342645,2700,2700,2700,2700,0
20250226,142000,330342645,2700,2700,2700,2700,0
20250226,141900,330342645,2700,2700,2700,2700,0
20250226,141800,330342645,2700,2700,2700,2700,0
20250226,141700,330342645,2700,2700,2700,2700,500
20250226,141600,328992645,2705,2705,2705,2705,1
20250226,141500,328989940,2705,2705,2705,2705,5
20250226,141400,328976415,2700,2700,2700,2700,0
20250226,141300,328976415,2700,2700,2700,2700,70
20250226,141200,328787415,2705,2705,2705,2705,0
20250226,141100,328787415,2705,2705,2705,2705,50
20250226,141000,328652165,2705,2705,2705,2705,0
20250226,140900,328652165,2705,2705,2705,2705,0
20250226,140800,328652165,2705,2705,2705,2705,0
20250226,140700,328652165,2705,2705,2705,2705,0
20250226,140600,328652165,2705,2705,2705,2705,1
20250226,140500,328649460,2700,2700,2700,2700,0
20250226,140400,328649460,2700,2700,2700,2700,0
20250226,140300,328649460,2700,2700,2700,2700,0
20250226,140200,328649460,2700,2700,2700,2700,0
20250226,140100,328649460,2700,2700,2700,2700,0
20250226,140000,328649460,2700,2700,2700,2700,0
20250226,135900,328649460,2700,2700,2700,2700,528
20250226,135800,327223860,2705,2705,2705,2705,0
20250226,135700,327223860,2705,2705,2705,2705,738
20250226,135600,325227570,2705,2705,2705,2705,0
20250226,135500,325227570,2705,2705,2705,2705,0
20250226,135400,325227570,2705,2705,2705,2705,70
20250226,135300,325038220,2705,2705,2705,2705,1
20250226,135200,325035515,2700,2700,2700,2700,0
20250226,135100,325035515,2700,2700,2700,2700,800
20250226,135000,322875515,2705,2705,2705,2705,0
20250226,134900,322875515,2705,2705,2705,2705,0
20250226,134800,322875515,2705,2705,2705,2705,0
20250226,134700,322875515,2705,2705,2705,2705,379
20250226,134600,321850320,2705,2705,2705,2705,0
20250226,134500,321850320,2705,2705,2705,2705,1
20250226,134400,321847615,2700,2700,2700,2700,0
20250226,134300,321847615,2700,2700,2700,2700,0
20250226,134200,321847615,2700,2700,2700,2700,1
20250226,134100,321844915,2705,2705,2705,2705,0
20250226,134000,321844915,2705,2705,2705,2705,1
20250226,133900,321842210,2705,2705,2705,2705,0
20250226,133800,321842210,2705,2705,2705,2705,0
20250226,133700,321842210,2705,2705,2705,2705,295
20250226,133600,321044235,2705,2705,2705,2705,1
20250226,133500,321041530,2695,2695,2695,2695,374
20250226,133400,320033600,2690,2695,2695,2690,1349
20250226,133300,316404290,2695,2700,2700,2695,4652
20250226,133200,303866650,2700,2700,2700,2700,570
20250226,133100,302327650,2695,2695,2695,2695,370
20250226,133000,301330500,2700,2700,2700,2700,100
20250226,132900,301060500,2700,2700,2700,2700,100
20250226,132800,300790500,2700,2700,2700,2700,0
20250226,132700,300790500,2700,2700,2700,2700,256
20250226,132600,300099300,2695,2695,2695,2695,3384
20250226,132500,290979420,2695,2695,2695,2695,3026
20250226,132400,282824350,2695,2700,2700,2695,182
20250226,132300,282332955,2700,2700,2700,2700,470
20250226,132200,281063955,2700,2700,2700,2700,340
20250226,132100,280145955,2700,2710,2710,2700,8186
20250226,132000,257999450,2715,2715,2715,2715,643
20250226,131900,256253705,2715,2715,2715,2715,0
20250226,131800,256253705,2715,2715,2715,2715,25
20250226,131700,256185830,2715,2720,2720,2715,78
20250226,131600,255973960,2715,2715,2715,2715,0
20250226,131500,255973960,2715,2715,2715,2715,0
20250226,131400,255973960,2715,2715,2715,2715,0
20250226,131300,255973960,2715,2715,2715,2715,0
20250226,131200,255973960,2715,2715,2715,2715,0
20250226,131100,255973960,2715,2715,2715,2715,0
20250226,131000,255973960,2715,2715,2715,2715,689
20250226,130900,254103325,2715,2715,2715,2715,0
20250226,130800,254103325,2715,2715,2715,2715,1011
20250226,130700,251358460,2715,2715,2715,2715,0
20250226,130600,251358460,2715,2715,2715,2715,0
20250226,130500,251358460,2715,2715,2715,2715,0
20250226,130400,251358460,2715,2715,2715,2715,0
20250226,130300,251358460,2715,2715,2715,2715,10
20250226,130200,251331310,2715,2715,2715,2715,19
20250226,130100,251279725,2715,2715,2715,2715,0
20250226,130000,251279725,2715,2715,2715,2715,0
20250226,125900,251279725,2715,2715,2715,2715,500
20250226,125800,249922225,2725,2725,2725,2725,1
20250226,125700,249919500,2720,2720,2720,2720,400
20250226,125600,248831500,2725,2725,2725,2725,0
20250226,125500,248831500,2725,2725,2725,2725,1
20250226,125400,248828775,2715,2715,2715,2715,11
20250226,125300,248798910,2725,2725,2725,2725,0
20250226,125200,248798910,2725,2725,2725,2725,0
20250226,125100,248798910,2725,2725,2725,2725,0
20250226,125000,248798910,2725,2725,2725,2725,0
20250226,124900,248798910,2725,2725,2725,2725,100
20250226,124800,248526410,2725,2725,2725,2725,0
20250226,124700,248526410,2725,2725,2725,2725,25
20250226,124600,248458285,2715,2715,2715,2715,0
20250226,124500,248458285,2715,2715,2715,2715,341
20250226,124400,247532470,2720,2720,2720,2720,159
20250226,124300,247099990,2720,2720,2720,2720,351
20250226,124200,246145270,2720,2720,2720,2720,400
20250226,124100,245057270,2715,2715,2715,2715,1000
20250226,124000,242342270,2715,2715,2715,2715,0
20250226,123900,242342270,2715,2715,2715,2715,0
20250226,123800,242342270,2715,2715,2715,2715,0
20250226,123700,242342270,2715,2715,2715,2715,0
20250226,123600,242342270,2715,2715,2715,2715,1
20250226,123500,242339555,2715,2715,2715,2715,0
20250226,123400,242339555,2715,2720,2720,2715,400
20250226,123300,241253440,2720,2720,2720,2720,0
20250226,123200,241253440,2720,2720,2720,2720,0
20250226,123100,241253440,2720,2720,2720,2720,0
20250226,123000,241253440,2720,2720,2720,2720,34
20250226,122900,241160960,2720,2720,2720,2720,0
20250226,122800,241160960,2720,2720,2720,2720,100
20250226,122700,240888960,2725,2725,2725,2725,40
20250226,122600,240779960,2725,2725,2725,2725,50
20250226,122500,240643710,2725,2725,2725,2725,0
20250226,122400,240643710,2725,2725,2725,2725,100
20250226,122300,240371210,2725,2725,2725,2725,150
20250226,122200,239962460,2725,2725,2725,2725,100
20250226,122100,239689960,2725,2725,2725,2725,0
20250226,122000,239689960,2725,2725,2725,2725,0
20250226,121900,239689960,2725,2725,2725,2725,0
20250226,121800,239689960,2725,2725,2725,2725,0
20250226,121700,239689960,2725,2725,2725,2725,20
20250226,121600,239635460,2720,2720,2720,2720,0
20250226,121500,239635460,2720,2720,2720,2720,0
20250226,121400,239635460,2720,2720,2720,2720,0
20250226,121300,239635460,2720,2725,2725,2720,449
20250226,121200,238413980,2725,2725,2725,2725,10
20250226,121100,238386730,2725,2725,2725,2725,5
20250226,121000,238373105,2725,2725,2725,2725,0
20250226,120900,238373105,2725,2725,2725,2725,200
20250226,120800,237828105,2725,2720,2725,2720,136
20250226,120700,237457610,2720,2720,2720,2720,1179
20250226,120600,234250730,2720,2720,2720,2720,70
20250226,120500,234060330,2725,2725,2725,2725,0
20250226,120400,234060330,2725,2725,2725,2725,300
20250226,120300,233242830,2725,2725,2725,2725,100
20250226,120200,232970330,2725,2725,2725,2725,0
20250226,120100,232970330,2725,2725,2725,2725,0
20250226,120000,232970330,2725,2725,2725,2725,0
20250226,115900,232970330,2725,2725,2725,2725,0
20250226,115800,232970330,2725,2725,2725,2725,0
20250226,115700,232970330,2725,2725,2725,2725,0
20250226,115600,232970330,2725,2725,2725,2725,0
20250226,115500,232970330,2725,2725,2725,2725,278
20250226,115400,232212780,2725,2725,2725,2725,0
20250226,115300,232212780,2725,2725,2725,2725,0
20250226,115200,232212780,2725,2725,2725,2725,200
20250226,115100,231667780,2725,2725,2725,2725,0
20250226,115000,231667780,2725,2725,2725,2725,0
20250226,114900,231667780,2725,2725,2725,2725,1
20250226,114800,231665055,2720,2720,2720,2720,500
20250226,114700,230305055,2725,2725,2725,2725,3
20250226,114600,230296880,2720,2720,2720,2720,150
20250226,114500,229888880,2720,2720,2720,2720,0
20250226,114400,229888880,2720,2720,2720,2720,216
20250226,114300,229301360,2720,2720,2720,2720,30
20250226,114200,229219760,2720,2720,2720,2720,0
20250226,114100,229219760,2720,2720,2720,2720,100
20250226,114000,228947760,2720,2720,2720,2720,131
20250226,113900,228591440,2720,2720,2720,2720,0
20250226,113800,228591440,2720,2720,2720,2720,435
20250226,113700,227408240,2725,2725,2725,2725,1
20250226,113600,227405515,2720,2720,2720,2720,41
20250226,113500,227293995,2720,2720,2720,2720,616
20250226,113400,225618475,2720,2720,2720,2720,0
20250226,113300,225618475,2720,2725,2725,2720,127
20250226,113200,225273030,2720,2720,2720,2720,0
20250226,113100,225273030,2720,2720,2720,2720,30
20250226,113000,225191430,2725,2725,2725,2725,0
20250226,112900,225191430,2725,2725,2725,2725,138
20250226,112800,224815380,2725,2725,2725,2725,877
20250226,112700,222425555,2725,2725,2725,2725,0
20250226,112600,222425555,2725,2725,2725,2725,0
20250226,112500,222425555,2725,2725,2725,2725,0
20250226,112400,222425555,2725,2725,2725,2725,0
20250226,112300,222425555,2725,2720,2725,2720,799
20250226,112200,220252265,2725,2725,2725,2720,1202
20250226,112100,216982815,2720,2720,2720,2720,6911
20250226,112000,198184895,2725,2725,2725,2725,1
20250226,111900,198182170,2725,2725,2725,2725,5673
20250226,111800,182723245,2725,2725,2730,2725,4824
20250226,111700,169574225,2730,2730,2730,2730,41
20250226,111600,169462295,2730,2725,2730,2725,4378
20250226,111500,157521370,2730,2735,2735,2730,1291
20250226,111400,153994615,2735,2725,2740,2725,13991
20250226,111300,115724525,2725,2725,2725,2725,100
20250226,111200,115452025,2725,2725,2725,2725,1352
20250226,111100,111767825,2725,2725,2725,2725,11
20250226,111000,111737850,2715,2715,2715,2715,0
20250226,110900,111737850,2715,2715,2715,2715,0
20250226,110800,111737850,2715,2720,2720,2715,1092
20250226,110700,108772505,2720,2720,2720,2720,0
20250226,110600,108772505,2720,2720,2720,2720,1174
20250226,110500,105579225,2720,2720,2720,2720,66
20250226,110400,105399705,2720,2725,2725,2720,169
20250226,110300,104939610,2725,2720,2725,2720,1117
20250226,110200,101897370,2725,2725,2725,2725,0
20250226,110100,101897370,2725,2725,2725,2720,133
20250226,110000,101535600,2715,2715,2715,2715,1
20250226,105900,101532885,2725,2720,2725,2720,877
20250226,105800,99147440,2720,2720,2720,2720,1216
20250226,105700,95839920,2725,2725,2725,2725,4
20250226,105600,95829020,2725,2725,2725,2725,0
20250226,105500,95829020,2725,2725,2725,2725,92
20250226,105400,95578320,2725,2725,2725,2725,0
20250226,105300,95578320,2725,2725,2725,2725,0
20250226,105200,95578320,2725,2725,2725,2725,0
20250226,105100,95578320,2725,2725,2725,2725,158
20250226,105000,95147770,2725,2725,2725,2725,145
20250226,104900,94752645,2715,2720,2720,2715,500
20250226,104800,93394145,2725,2725,2725,2725,0
20250226,104700,93394145,2725,2725,2725,2725,1162
20250226,104600,90227695,2720,2720,2725,2720,2446
20250226,104500,83569510,2720,2720,2720,2720,0
20250226,104400,83569510,2720,2720,2720,2720,0
20250226,104300,83569510,2720,2725,2725,2720,494
20250226,104200,82225360,2720,2720,2720,2720,512
20250226,104100,80832720,2725,2720,2725,2720,6268
20250226,104000,63770170,2720,2720,2720,2720,0
20250226,103900,63770170,2720,2720,2720,2720,32
20250226,103800,63683130,2715,2720,2720,2715,421
20250226,103700,62538405,2720,2715,2720,2710,97
20250226,103600,62274915,2715,2715,2715,2715,32
20250226,103500,62188035,2715,2715,2720,2715,238
20250226,103400,61541675,2715,2720,2720,2715,140
20250226,103300,61161325,2720,2720,2720,2720,0
20250226,103200,61161325,2720,2720,2720,2720,64
20250226,103100,60987245,2720,2720,2720,2720,569
20250226,103000,59439565,2720,2720,2720,2720,92
20250226,102900,59189325,2715,2715,2715,2715,0
20250226,102800,59189325,2715,2715,2715,2715,647
20250226,102700,57432720,2715,2715,2715,2715,100
20250226,102600,57161220,2715,2715,2715,2715,0
20250226,102500,57161220,2715,2715,2715,2715,95
20250226,102400,56903295,2710,2715,2715,2710,740
20250226,102300,54894425,2720,2720,2720,2720,65
20250226,102200,54717625,2715,2715,2715,2715,382
20250226,102100,53680495,2715,2715,2715,2715,0
20250226,102000,53680495,2715,2710,2715,2710,2641
20250226,101900,46517400,2715,2715,2715,2715,0
20250226,101800,46517400,2715,2715,2715,2715,153
20250226,101700,46102005,2710,2710,2710,2710,0
20250226,101600,46102005,2710,2710,2710,2710,200
20250226,101500,45560005,2715,2715,2715,2715,22
20250226,101400,45500275,2710,2710,2710,2710,5
20250226,101300,45486725,2710,2710,2710,2710,0
20250226,101200,45486725,2710,2710,2710,2710,157
20250226,101100,45061255,2710,2710,2710,2710,10
20250226,101000,45034155,2710,2710,2710,2710,126
20250226,100900,44692695,2710,2710,2710,2710,1
20250226,100800,44689985,2705,2705,2705,2705,6
20250226,100700,44673755,2705,2705,2705,2705,944
20250226,100600,42120235,2710,2710,2710,2710,1
20250226,100500,42117525,2705,2705,2705,2705,0
20250226,100400,42117525,2705,2705,2705,2705,0
20250226,100300,42117525,2705,2705,2705,2705,0
20250226,100200,42117525,2705,2705,2705,2705,20
20250226,100100,42063425,2705,2710,2710,2705,94
20250226,100000,41809150,2705,2705,2705,2705,0
20250226,095900,41809150,2705,2705,2705,2705,113
20250226,095800,41503485,2705,2705,2705,2705,100
20250226,095700,41232985,2710,2710,2710,2710,0
20250226,095600,41232985,2710,2710,2710,2710,0
20250226,095500,41232985,2710,2710,2710,2710,204
20250226,095400,40680145,2710,2710,2710,2710,0
20250226,095300,40680145,2710,2710,2710,2710,0
20250226,095200,40680145,2710,2710,2710,2710,50
20250226,095100,40544645,2705,2705,2705,2705,49
20250226,095000,40412100,2715,2715,2715,2715,0
20250226,094900,40412100,2715,2715,2715,2715,0
20250226,094800,40412100,2715,2715,2715,2715,0
20250226,094700,40412100,2715,2715,2715,2715,2
20250226,094600,40406670,2715,2715,2715,2715,102
20250226,094500,40129740,2715,2715,2715,2715,3
20250226,094400,40121595,2705,2705,2705,2705,0
20250226,094300,40121595,2705,2705,2705,2705,60
20250226,094200,39959295,2705,2705,2705,2705,201
20250226,094100,39415590,2715,2715,2715,2715,0
20250226,094000,39415590,2715,2715,2715,2715,0
20250226,093900,39415590,2715,2715,2715,2715,0
20250226,093800,39415590,2715,2715,2715,2715,1
20250226,093700,39412875,2705,2705,2705,2705,0
20250226,093600,39412875,2705,2705,2705,2705,0
20250226,093500,39412875,2705,2705,2705,2705,0
20250226,093400,39412875,2705,2705,2705,2705,0
20250226,093300,39412875,2705,2705,2705,2705,2790
20250226,093200,31865925,2715,2715,2715,2715,0
20250226,093100,31865925,2715,2715,2715,2715,0
20250226,093000,31865925,2715,2715,2715,2715,156
20250226,092900,31442385,2715,2715,2715,2715,0
20250226,092800,31442385,2715,2715,2715,2715,0
20250226,092700,31442385,2715,2715,2715,2715,0
20250226,092600,31442385,2715,2715,2715,2715,184
20250226,092500,30942825,2710,2710,2710,2710,553
20250226,092400,29444195,2710,2710,2710,2710,0
20250226,092300,29444195,2710,2710,2710,2710,0
20250226,092200,29444195,2710,2710,2710,2710,104
20250226,092100,29162355,2710,2710,2710,2710,26
20250226,092000,29091895,2710,2710,2710,2710,0
20250226,091900,29091895,2710,2710,2710,2710,141
20250226,091800,28709785,2710,2710,2710,2710,200
20250226,091700,28167785,2715,2715,2715,2715,0
20250226,091600,28167785,2715,2705,2715,2705,21
20250226,091500,28110970,2705,2705,2705,2705,0
20250226,091400,28110970,2705,2705,2705,2705,0
20250226,091300,28110970,2705,2705,2705,2705,439
20250226,091200,26923475,2705,2715,2715,2705,665
20250226,091100,25124485,2710,2710,2710,2710,2917
20250226,091000,17219415,2720,2720,2720,2720,52
20250226,090900,17077975,2710,2710,2710,2710,1141
20250226,090800,13985865,2710,2710,2710,2710,194
20250226,090700,13460125,2715,2725,2725,2715,70
20250226,090600,13270065,2725,2725,2725,2725,367
20250226,090500,12269990,2720,2720,2720,2720,1
20250226,090400,12267270,2725,2725,2725,2725,1
20250226,090300,12264545,2710,2725,2725,2710,12
20250226,090200,12232010,2710,2705,2710,2705,201
20250226,090100,11687305,2705,2720,2735,2705,1962
20250226,090000,6359185,2725,2730,2740,2725,2329