KissMeData/169330/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,203400,11245700,2250,2250,2250,2250,352
20250226,203300,11245700,2250,2250,2250,2250,0
20250226,203200,11245700,2250,2250,2250,2250,0
20250226,203100,11245700,2250,2250,2250,2250,0
20250226,203000,11245700,2250,2250,2250,2250,0
20250226,202900,11245700,2250,2250,2250,2250,0
20250226,202800,11245700,2250,2250,2250,2250,0
20250226,202700,11245700,2250,2250,2250,2250,0
20250226,202600,11245700,2250,2250,2250,2250,0
20250226,202500,11245700,2250,2250,2250,2250,0
20250226,202400,11245700,2250,2250,2250,2250,0
20250226,202300,11245700,2250,2250,2250,2250,0
20250226,202200,11245700,2250,2250,2250,2250,0
20250226,202100,11245700,2250,2250,2250,2250,0
20250226,202000,11245700,2250,2250,2250,2250,0
20250226,201900,11245700,2250,2250,2250,2250,0
20250226,201800,11245700,2250,2250,2250,2250,0
20250226,201700,11245700,2250,2250,2250,2250,0
20250226,201600,11245700,2250,2250,2250,2250,0
20250226,201500,11245700,2250,2250,2250,2250,0
20250226,201400,11245700,2250,2250,2250,2250,0
20250226,201300,11245700,2250,2250,2250,2250,0
20250226,201200,11245700,2250,2250,2250,2250,0
20250226,201100,11245700,2250,2250,2250,2250,0
20250226,201000,11245700,2250,2250,2250,2250,0
20250226,200900,11245700,2250,2250,2250,2250,0
20250226,200800,11245700,2250,2250,2250,2250,0
20250226,200700,11245700,2250,2250,2250,2250,0
20250226,200600,11245700,2250,2250,2250,2250,0
20250226,200500,11245700,2250,2250,2250,2250,0
20250226,200400,11245700,2250,2250,2250,2250,352
20250226,200300,11245700,2250,2250,2250,2250,0
20250226,200200,11245700,2250,2250,2250,2250,0
20250226,200100,11245700,2250,2250,2250,2250,0
20250226,200000,11245700,2250,2250,2250,2250,0
20250226,195900,11245700,2250,2250,2250,2250,0
20250226,195800,11245700,2250,2250,2250,2250,0
20250226,195700,11245700,2250,2250,2250,2250,0
20250226,195600,11245700,2250,2250,2250,2250,0
20250226,195500,11245700,2250,2250,2250,2250,0
20250226,195400,11245700,2250,2250,2250,2250,0
20250226,195300,11245700,2250,2250,2250,2250,0
20250226,195200,11245700,2250,2250,2250,2250,0
20250226,195100,11245700,2250,2250,2250,2250,0
20250226,195000,11245700,2250,2250,2250,2250,0
20250226,194900,11245700,2250,2250,2250,2250,0
20250226,194800,11245700,2250,2250,2250,2250,0
20250226,194700,11245700,2250,2250,2250,2250,0
20250226,194600,11245700,2250,2250,2250,2250,0
20250226,194500,11245700,2250,2250,2250,2250,0
20250226,194400,11245700,2250,2250,2250,2250,0
20250226,194300,11245700,2250,2250,2250,2250,0
20250226,194200,11245700,2250,2250,2250,2250,0
20250226,194100,11245700,2250,2250,2250,2250,0
20250226,194000,11245700,2250,2250,2250,2250,0
20250226,193900,11245700,2250,2250,2250,2250,0
20250226,193800,11245700,2250,2250,2250,2250,0
20250226,193700,11245700,2250,2250,2250,2250,0
20250226,193600,11245700,2250,2250,2250,2250,0
20250226,193500,11245700,2250,2250,2250,2250,0
20250226,193400,11245700,2250,2250,2250,2250,352
20250226,193300,11245700,2250,2250,2250,2250,0
20250226,193200,11245700,2250,2250,2250,2250,0
20250226,193100,11245700,2250,2250,2250,2250,0
20250226,193000,11245700,2250,2250,2250,2250,0
20250226,192900,11245700,2250,2250,2250,2250,0
20250226,192800,11245700,2250,2250,2250,2250,0
20250226,192700,11245700,2250,2250,2250,2250,0
20250226,192600,11245700,2250,2250,2250,2250,0
20250226,192500,11245700,2250,2250,2250,2250,0
20250226,192400,11245700,2250,2250,2250,2250,0
20250226,192300,11245700,2250,2250,2250,2250,0
20250226,192200,11245700,2250,2250,2250,2250,0
20250226,192100,11245700,2250,2250,2250,2250,0
20250226,192000,11245700,2250,2250,2250,2250,0
20250226,191900,11245700,2250,2250,2250,2250,0
20250226,191800,11245700,2250,2250,2250,2250,0
20250226,191700,11245700,2250,2250,2250,2250,0
20250226,191600,11245700,2250,2250,2250,2250,0
20250226,191500,11245700,2250,2250,2250,2250,0
20250226,191400,11245700,2250,2250,2250,2250,0
20250226,191300,11245700,2250,2250,2250,2250,0
20250226,191200,11245700,2250,2250,2250,2250,0
20250226,191100,11245700,2250,2250,2250,2250,0
20250226,191000,11245700,2250,2250,2250,2250,0
20250226,190900,11245700,2250,2250,2250,2250,0
20250226,190800,11245700,2250,2250,2250,2250,0
20250226,190700,11245700,2250,2250,2250,2250,0
20250226,190600,11245700,2250,2250,2250,2250,0
20250226,190500,11245700,2250,2250,2250,2250,0
20250226,190400,11245700,2250,2250,2250,2250,352
20250226,190300,11245700,2250,2250,2250,2250,0
20250226,190200,11245700,2250,2250,2250,2250,0
20250226,190100,11245700,2250,2250,2250,2250,0
20250226,190000,11245700,2250,2250,2250,2250,0
20250226,185900,11245700,2250,2250,2250,2250,0
20250226,185800,11245700,2250,2250,2250,2250,0
20250226,185700,11245700,2250,2250,2250,2250,0
20250226,185600,11245700,2250,2250,2250,2250,0
20250226,185500,11245700,2250,2250,2250,2250,0
20250226,185400,11245700,2250,2250,2250,2250,0
20250226,185300,11245700,2250,2250,2250,2250,0
20250226,185200,11245700,2250,2250,2250,2250,0
20250226,185100,11245700,2250,2250,2250,2250,0
20250226,185000,11245700,2250,2250,2250,2250,0
20250226,184900,11245700,2250,2250,2250,2250,0
20250226,184800,11245700,2250,2250,2250,2250,0
20250226,184700,11245700,2250,2250,2250,2250,0
20250226,184600,11245700,2250,2250,2250,2250,0
20250226,184500,11245700,2250,2250,2250,2250,0
20250226,184400,11245700,2250,2250,2250,2250,0
20250226,184300,11245700,2250,2250,2250,2250,0
20250226,184200,11245700,2250,2250,2250,2250,0
20250226,184100,11245700,2250,2250,2250,2250,0
20250226,184000,11245700,2250,2250,2250,2250,0
20250226,183900,11245700,2250,2250,2250,2250,0
20250226,183800,11245700,2250,2250,2250,2250,0
20250226,183700,11245700,2250,2250,2250,2250,0
20250226,183600,11245700,2250,2250,2250,2250,0
20250226,183500,11245700,2250,2250,2250,2250,0
20250226,183400,11245700,2250,2250,2250,2250,352
20250226,183300,11245700,2250,2250,2250,2250,0
20250226,183200,11245700,2250,2250,2250,2250,0
20250226,183100,11245700,2250,2250,2250,2250,0
20250226,183000,11245700,2250,2250,2250,2250,0
20250226,182900,11245700,2250,2250,2250,2250,0
20250226,182800,11245700,2250,2250,2250,2250,0
20250226,182700,11245700,2250,2250,2250,2250,0
20250226,182600,11245700,2250,2250,2250,2250,0
20250226,182500,11245700,2250,2250,2250,2250,0
20250226,182400,11245700,2250,2250,2250,2250,0
20250226,182300,11245700,2250,2250,2250,2250,0
20250226,182200,11245700,2250,2250,2250,2250,0
20250226,182100,11245700,2250,2250,2250,2250,0
20250226,182000,11245700,2250,2250,2250,2250,0
20250226,181900,11245700,2250,2250,2250,2250,0
20250226,181800,11245700,2250,2250,2250,2250,0
20250226,181700,11245700,2250,2250,2250,2250,0
20250226,181600,11245700,2250,2250,2250,2250,0
20250226,181500,11245700,2250,2250,2250,2250,0
20250226,181400,11245700,2250,2250,2250,2250,0
20250226,181300,11245700,2250,2250,2250,2250,0
20250226,181200,11245700,2250,2250,2250,2250,0
20250226,181100,11245700,2250,2250,2250,2250,0
20250226,181000,11245700,2250,2250,2250,2250,0
20250226,180900,11245700,2250,2250,2250,2250,0
20250226,180800,11245700,2250,2250,2250,2250,0
20250226,180700,11245700,2250,2250,2250,2250,0
20250226,180600,11245700,2250,2250,2250,2250,0
20250226,180500,11245700,2250,2250,2250,2250,0
20250226,180400,11245700,2250,2250,2250,2250,352
20250226,180300,11245700,2250,2250,2250,2250,0
20250226,180200,11245700,2250,2250,2250,2250,0
20250226,180100,11245700,2250,2250,2250,2250,0
20250226,180000,11245700,2250,2250,2250,2250,0
20250226,175900,11245700,2250,2250,2250,2250,0
20250226,175800,11245700,2250,2250,2250,2250,0
20250226,175700,11245700,2250,2250,2250,2250,0
20250226,175600,11245700,2250,2250,2250,2250,0
20250226,175500,11245700,2250,2250,2250,2250,0
20250226,175400,11245700,2250,2250,2250,2250,0
20250226,175300,11245700,2250,2250,2250,2250,0
20250226,175200,11245700,2250,2250,2250,2250,0
20250226,175100,11245700,2250,2250,2250,2250,0
20250226,175000,11245700,2250,2250,2250,2250,0
20250226,174900,11245700,2250,2250,2250,2250,0
20250226,174800,11245700,2250,2250,2250,2250,0
20250226,174700,11245700,2250,2250,2250,2250,0
20250226,174600,11245700,2250,2250,2250,2250,0
20250226,174500,11245700,2250,2250,2250,2250,0
20250226,174400,11245700,2250,2250,2250,2250,0
20250226,174300,11245700,2250,2250,2250,2250,0
20250226,174200,11245700,2250,2250,2250,2250,0
20250226,174100,11245700,2250,2250,2250,2250,0
20250226,174000,11245700,2250,2250,2250,2250,0
20250226,173900,11245700,2250,2250,2250,2250,0
20250226,173800,11245700,2250,2250,2250,2250,0
20250226,173700,11245700,2250,2250,2250,2250,0
20250226,173600,11245700,2250,2250,2250,2250,0
20250226,173500,11245700,2250,2250,2250,2250,0
20250226,173400,11245700,2250,2250,2250,2250,352
20250226,173300,11245700,2250,2250,2250,2250,0
20250226,173200,11245700,2250,2250,2250,2250,0
20250226,173100,11245700,2250,2250,2250,2250,0
20250226,173000,11245700,2250,2250,2250,2250,0
20250226,172900,11245700,2250,2250,2250,2250,0
20250226,172800,11245700,2250,2250,2250,2250,0
20250226,172700,11245700,2250,2250,2250,2250,0
20250226,172600,11245700,2250,2250,2250,2250,0
20250226,172500,11245700,2250,2250,2250,2250,0
20250226,172400,11245700,2250,2250,2250,2250,0
20250226,172300,11245700,2250,2250,2250,2250,0
20250226,172200,11245700,2250,2250,2250,2250,0
20250226,172100,11245700,2250,2250,2250,2250,0
20250226,172000,11245700,2250,2250,2250,2250,0
20250226,171900,11245700,2250,2250,2250,2250,0
20250226,171800,11245700,2250,2250,2250,2250,0
20250226,171700,11245700,2250,2250,2250,2250,0
20250226,171600,11245700,2250,2250,2250,2250,0
20250226,171500,11245700,2250,2250,2250,2250,0
20250226,171400,11245700,2250,2250,2250,2250,0
20250226,171300,11245700,2250,2250,2250,2250,0
20250226,171200,11245700,2250,2250,2250,2250,0
20250226,171100,11245700,2250,2250,2250,2250,0
20250226,171000,11245700,2250,2250,2250,2250,0
20250226,170900,11245700,2250,2250,2250,2250,0
20250226,170800,11245700,2250,2250,2250,2250,0
20250226,170700,11245700,2250,2250,2250,2250,0
20250226,170600,11245700,2250,2250,2250,2250,0
20250226,170500,11245700,2250,2250,2250,2250,0
20250226,170400,11245700,2250,2250,2250,2250,352
20250226,170300,11245700,2250,2250,2250,2250,0
20250226,170200,11245700,2250,2250,2250,2250,0
20250226,170100,11245700,2250,2250,2250,2250,0
20250226,170000,11245700,2250,2250,2250,2250,0
20250226,165900,11245700,2250,2250,2250,2250,0
20250226,165800,11245700,2250,2250,2250,2250,0
20250226,165700,11245700,2250,2250,2250,2250,0
20250226,165600,11245700,2250,2250,2250,2250,0
20250226,165500,11245700,2250,2250,2250,2250,0
20250226,165400,11245700,2250,2250,2250,2250,0
20250226,165300,11245700,2250,2250,2250,2250,0
20250226,165200,11245700,2250,2250,2250,2250,0
20250226,165100,11245700,2250,2250,2250,2250,0
20250226,165000,11245700,2250,2250,2250,2250,0
20250226,164900,11245700,2250,2250,2250,2250,0
20250226,164800,11245700,2250,2250,2250,2250,0
20250226,164700,11245700,2250,2250,2250,2250,0
20250226,164600,11245700,2250,2250,2250,2250,0
20250226,164500,11245700,2250,2250,2250,2250,0
20250226,164400,11245700,2250,2250,2250,2250,0
20250226,164300,11245700,2250,2250,2250,2250,0
20250226,164200,11245700,2250,2250,2250,2250,0
20250226,164100,11245700,2250,2250,2250,2250,0
20250226,164000,11245700,2250,2250,2250,2250,0
20250226,163900,11245700,2250,2250,2250,2250,0
20250226,163800,11245700,2250,2250,2250,2250,0
20250226,163700,11245700,2250,2250,2250,2250,0
20250226,163600,11245700,2250,2250,2250,2250,0
20250226,163500,11245700,2250,2250,2250,2250,0
20250226,163400,11245700,2250,2250,2250,2250,352
20250226,163300,11245700,2250,2250,2250,2250,0
20250226,163200,11245700,2250,2250,2250,2250,0
20250226,163100,11245700,2250,2250,2250,2250,0
20250226,163000,11245700,2250,2250,2250,2250,0
20250226,162900,11245700,2250,2250,2250,2250,0
20250226,162800,11245700,2250,2250,2250,2250,0
20250226,162700,11245700,2250,2250,2250,2250,0
20250226,162600,11245700,2250,2250,2250,2250,0
20250226,162500,11245700,2250,2250,2250,2250,0
20250226,162400,11245700,2250,2250,2250,2250,0
20250226,162300,11245700,2250,2250,2250,2250,0
20250226,162200,11245700,2250,2250,2250,2250,0
20250226,162100,11245700,2250,2250,2250,2250,0
20250226,162000,11245700,2250,2250,2250,2250,0
20250226,161900,11245700,2250,2250,2250,2250,0
20250226,161800,11245700,2250,2250,2250,2250,0
20250226,161700,11245700,2250,2250,2250,2250,0
20250226,161600,11245700,2250,2250,2250,2250,0
20250226,161500,11245700,2250,2250,2250,2250,0
20250226,161400,11245700,2250,2250,2250,2250,0
20250226,161300,11245700,2250,2250,2250,2250,0
20250226,161200,11245700,2250,2250,2250,2250,0
20250226,161100,11245700,2250,2250,2250,2250,0
20250226,161000,11245700,2250,2250,2250,2250,0
20250226,160900,11245700,2250,2250,2250,2250,0
20250226,160800,11245700,2250,2250,2250,2250,0
20250226,160700,11245700,2250,2250,2250,2250,0
20250226,160600,11245700,2250,2250,2250,2250,0
20250226,160500,11245700,2250,2250,2250,2250,0
20250226,160400,11245700,2250,2250,2250,2250,352
20250226,160300,11245700,2250,2250,2250,2250,0
20250226,160200,11245700,2250,2250,2250,2250,0
20250226,160100,11245700,2250,2250,2250,2250,0
20250226,160000,11245700,2250,2250,2250,2250,0
20250226,155900,11245700,2250,2250,2250,2250,0
20250226,155800,11245700,2250,2250,2250,2250,0
20250226,155700,11245700,2250,2250,2250,2250,0
20250226,155600,11245700,2250,2250,2250,2250,0
20250226,155500,11245700,2250,2250,2250,2250,0
20250226,155400,11245700,2250,2250,2250,2250,0
20250226,155300,11245700,2250,2250,2250,2250,0
20250226,155200,11245700,2250,2250,2250,2250,0
20250226,155100,11245700,2250,2250,2250,2250,0
20250226,155000,11245700,2250,2250,2250,2250,0
20250226,154900,11245700,2250,2250,2250,2250,0
20250226,154800,11245700,2250,2250,2250,2250,0
20250226,154700,11245700,2250,2250,2250,2250,0
20250226,154600,11245700,2250,2250,2250,2250,0
20250226,154500,11245700,2250,2250,2250,2250,0
20250226,154400,11245700,2250,2250,2250,2250,0
20250226,154300,11245700,2250,2250,2250,2250,0
20250226,154200,11245700,2250,2250,2250,2250,0
20250226,154100,11245700,2250,2250,2250,2250,0
20250226,154000,11245700,2250,2250,2250,2250,0
20250226,153900,11245700,2250,2250,2250,2250,0
20250226,153800,11245700,2250,2250,2250,2250,0
20250226,153700,11245700,2250,2250,2250,2250,0
20250226,153600,11245700,2250,2250,2250,2250,0
20250226,153500,11245700,2250,2250,2250,2250,0
20250226,153400,11245700,2250,2250,2250,2250,352
20250226,153300,11245700,2250,2250,2250,2250,0
20250226,153200,11245700,2250,2250,2250,2250,0
20250226,153100,11245700,2250,2250,2250,2250,0
20250226,153000,11245700,2250,2250,2250,2250,352
20250226,152900,10453700,2270,2270,2270,2270,0
20250226,152800,10453700,2270,2270,2270,2270,0
20250226,152700,10453700,2270,2270,2270,2270,0
20250226,152600,10453700,2270,2270,2270,2270,0
20250226,152500,10453700,2270,2270,2270,2270,0
20250226,152400,10453700,2270,2270,2270,2270,0
20250226,152300,10453700,2270,2270,2270,2270,0
20250226,152200,10453700,2270,2270,2270,2270,0
20250226,152100,10453700,2270,2270,2270,2270,0
20250226,152000,10453700,2270,2270,2270,2270,0
20250226,151900,10453700,2270,2270,2270,2270,0
20250226,151800,10453700,2270,2265,2270,2265,30
20250226,151700,10385745,2265,2265,2265,2265,0
20250226,151600,10385745,2265,2265,2265,2265,0
20250226,151500,10385745,2265,2265,2265,2265,0
20250226,151400,10385745,2265,2265,2265,2265,0
20250226,151300,10385745,2265,2265,2265,2265,0
20250226,151200,10385745,2265,2265,2265,2265,0
20250226,151100,10385745,2265,2265,2265,2265,0
20250226,151000,10385745,2265,2265,2265,2265,0
20250226,150900,10385745,2265,2265,2265,2265,0
20250226,150800,10385745,2265,2265,2265,2265,0
20250226,150700,10385745,2265,2265,2265,2265,0
20250226,150600,10385745,2265,2265,2265,2265,0
20250226,150500,10385745,2265,2265,2265,2265,0
20250226,150400,10385745,2265,2265,2265,2265,0
20250226,150300,10385745,2265,2265,2265,2265,0
20250226,150200,10385745,2265,2265,2265,2265,0
20250226,150100,10385745,2265,2265,2265,2265,0
20250226,150000,10385745,2265,2265,2265,2265,0
20250226,145900,10385745,2265,2265,2265,2265,0
20250226,145800,10385745,2265,2265,2265,2265,1
20250226,145700,10383480,2255,2255,2255,2255,0
20250226,145600,10383480,2255,2255,2255,2255,0
20250226,145500,10383480,2255,2255,2255,2255,0
20250226,145400,10383480,2255,2255,2255,2255,0
20250226,145300,10383480,2255,2255,2255,2255,0
20250226,145200,10383480,2255,2255,2255,2255,0
20250226,145100,10383480,2255,2255,2255,2255,0
20250226,145000,10383480,2255,2255,2255,2255,0
20250226,144900,10383480,2255,2255,2255,2255,0
20250226,144800,10383480,2255,2255,2255,2255,0
20250226,144700,10383480,2255,2255,2255,2255,0
20250226,144600,10383480,2255,2255,2255,2255,0
20250226,144500,10383480,2255,2255,2255,2255,0
20250226,144400,10383480,2255,2255,2255,2255,0
20250226,144300,10383480,2255,2255,2255,2255,0
20250226,144200,10383480,2255,2255,2255,2255,0
20250226,144100,10383480,2255,2255,2255,2255,0
20250226,144000,10383480,2255,2255,2255,2255,0
20250226,143900,10383480,2255,2255,2255,2255,0
20250226,143800,10383480,2255,2255,2255,2255,0
20250226,143700,10383480,2255,2255,2255,2255,0
20250226,143600,10383480,2255,2255,2255,2255,0
20250226,143500,10383480,2255,2255,2255,2255,0
20250226,143400,10383480,2255,2255,2255,2255,0
20250226,143300,10383480,2255,2255,2255,2255,0
20250226,143200,10383480,2255,2255,2255,2255,99
20250226,143100,10160235,2250,2250,2250,2250,0
20250226,143000,10160235,2250,2250,2250,2250,0
20250226,142900,10160235,2250,2250,2250,2250,0
20250226,142800,10160235,2250,2250,2250,2250,0
20250226,142700,10160235,2250,2250,2250,2250,0
20250226,142600,10160235,2250,2250,2250,2250,0
20250226,142500,10160235,2250,2250,2250,2250,0
20250226,142400,10160235,2250,2250,2250,2250,0
20250226,142300,10160235,2250,2250,2250,2250,0
20250226,142200,10160235,2250,2250,2250,2250,0
20250226,142100,10160235,2250,2250,2250,2250,0
20250226,142000,10160235,2250,2250,2250,2250,0
20250226,141900,10160235,2250,2250,2250,2250,0
20250226,141800,10160235,2250,2250,2250,2250,0
20250226,141700,10160235,2250,2250,2250,2250,0
20250226,141600,10160235,2250,2250,2250,2250,0
20250226,141500,10160235,2250,2250,2250,2250,0
20250226,141400,10160235,2250,2250,2250,2250,0
20250226,141300,10160235,2250,2250,2250,2250,0
20250226,141200,10160235,2250,2250,2250,2250,10
20250226,141100,10137735,2250,2250,2250,2250,0
20250226,141000,10137735,2250,2250,2250,2250,0
20250226,140900,10137735,2250,2250,2250,2250,0
20250226,140800,10137735,2250,2250,2250,2250,0
20250226,140700,10137735,2250,2250,2250,2250,0
20250226,140600,10137735,2250,2250,2250,2250,0
20250226,140500,10137735,2250,2250,2250,2250,0
20250226,140400,10137735,2250,2250,2250,2250,0
20250226,140300,10137735,2250,2250,2250,2250,0
20250226,140200,10137735,2250,2250,2250,2250,0
20250226,140100,10137735,2250,2250,2250,2250,10
20250226,140000,10115235,2250,2250,2250,2250,0
20250226,135900,10115235,2250,2250,2250,2250,0
20250226,135800,10115235,2250,2250,2250,2250,0
20250226,135700,10115235,2250,2250,2250,2250,0
20250226,135600,10115235,2250,2250,2250,2250,178
20250226,135500,9714735,2270,2270,2270,2270,0
20250226,135400,9714735,2270,2270,2270,2270,0
20250226,135300,9714735,2270,2270,2270,2270,0
20250226,135200,9714735,2270,2270,2270,2270,0
20250226,135100,9714735,2270,2270,2270,2270,0
20250226,135000,9714735,2270,2270,2270,2270,0
20250226,134900,9714735,2270,2270,2270,2270,0
20250226,134800,9714735,2270,2270,2270,2270,0
20250226,134700,9714735,2270,2270,2270,2270,0
20250226,134600,9714735,2270,2270,2270,2270,0
20250226,134500,9714735,2270,2270,2270,2270,0
20250226,134400,9714735,2270,2270,2270,2270,0
20250226,134300,9714735,2270,2270,2270,2270,0
20250226,134200,9714735,2270,2270,2270,2270,0
20250226,134100,9714735,2270,2270,2270,2270,0
20250226,134000,9714735,2270,2270,2270,2270,0
20250226,133900,9714735,2270,2270,2270,2270,0
20250226,133800,9714735,2270,2270,2270,2270,0
20250226,133700,9714735,2270,2270,2270,2270,0
20250226,133600,9714735,2270,2270,2270,2270,0
20250226,133500,9714735,2270,2270,2270,2270,0
20250226,133400,9714735,2270,2270,2270,2270,0
20250226,133300,9714735,2270,2270,2270,2270,0
20250226,133200,9714735,2270,2270,2270,2270,0
20250226,133100,9714735,2270,2270,2270,2270,0
20250226,133000,9714735,2270,2270,2270,2270,0
20250226,132900,9714735,2270,2270,2270,2270,0
20250226,132800,9714735,2270,2270,2270,2270,0
20250226,132700,9714735,2270,2270,2270,2270,0
20250226,132600,9714735,2270,2270,2270,2270,0
20250226,132500,9714735,2270,2270,2270,2270,0
20250226,132400,9714735,2270,2270,2270,2270,0
20250226,132300,9714735,2270,2270,2270,2270,0
20250226,132200,9714735,2270,2270,2270,2270,0
20250226,132100,9714735,2270,2270,2270,2270,0
20250226,132000,9714735,2270,2270,2270,2270,0
20250226,131900,9714735,2270,2270,2270,2270,0
20250226,131800,9714735,2270,2270,2270,2270,0
20250226,131700,9714735,2270,2270,2270,2270,0
20250226,131600,9714735,2270,2270,2270,2270,0
20250226,131500,9714735,2270,2270,2270,2270,0
20250226,131400,9714735,2270,2270,2270,2270,1
20250226,131300,9712465,2250,2250,2250,2250,0
20250226,131200,9712465,2250,2250,2250,2250,0
20250226,131100,9712465,2250,2250,2250,2250,0
20250226,131000,9712465,2250,2250,2250,2250,0
20250226,130900,9712465,2250,2250,2250,2250,0
20250226,130800,9712465,2250,2250,2250,2250,0
20250226,130700,9712465,2250,2265,2265,2250,100
20250226,130600,9487345,2265,2265,2265,2265,0
20250226,130500,9487345,2265,2265,2265,2265,0
20250226,130400,9487345,2265,2265,2265,2265,0
20250226,130300,9487345,2265,2265,2265,2265,0
20250226,130200,9487345,2265,2265,2265,2265,0
20250226,130100,9487345,2265,2265,2265,2265,0
20250226,130000,9487345,2265,2265,2265,2265,0
20250226,125900,9487345,2265,2265,2265,2265,0
20250226,125800,9487345,2265,2265,2265,2265,0
20250226,125700,9487345,2265,2265,2265,2265,0
20250226,125600,9487345,2265,2265,2265,2265,0
20250226,125500,9487345,2265,2265,2265,2265,2
20250226,125400,9482815,2270,2270,2270,2270,0
20250226,125300,9482815,2270,2270,2270,2270,0
20250226,125200,9482815,2270,2270,2270,2270,0
20250226,125100,9482815,2270,2270,2270,2270,0
20250226,125000,9482815,2270,2270,2270,2270,0
20250226,124900,9482815,2270,2270,2270,2270,0
20250226,124800,9482815,2270,2270,2270,2270,0
20250226,124700,9482815,2270,2270,2270,2270,0
20250226,124600,9482815,2270,2270,2270,2270,0
20250226,124500,9482815,2270,2270,2270,2270,0
20250226,124400,9482815,2270,2270,2270,2270,0
20250226,124300,9482815,2270,2270,2270,2270,0
20250226,124200,9482815,2270,2270,2270,2270,0
20250226,124100,9482815,2270,2270,2270,2270,0
20250226,124000,9482815,2270,2270,2270,2270,0
20250226,123900,9482815,2270,2270,2270,2270,0
20250226,123800,9482815,2270,2270,2270,2270,0
20250226,123700,9482815,2270,2270,2270,2270,0
20250226,123600,9482815,2270,2270,2270,2270,0
20250226,123500,9482815,2270,2270,2270,2270,0
20250226,123400,9482815,2270,2270,2270,2270,0
20250226,123300,9482815,2270,2270,2270,2270,0
20250226,123200,9482815,2270,2270,2270,2270,0
20250226,123100,9482815,2270,2270,2270,2270,0
20250226,123000,9482815,2270,2260,2270,2260,262
20250226,122900,8889280,2250,2250,2250,2250,0
20250226,122800,8889280,2250,2250,2250,2250,0
20250226,122700,8889280,2250,2250,2250,2250,0
20250226,122600,8889280,2250,2250,2250,2250,0
20250226,122500,8889280,2250,2250,2250,2250,0
20250226,122400,8889280,2250,2250,2250,2250,80
20250226,122300,8709280,2260,2260,2260,2260,0
20250226,122200,8709280,2260,2260,2260,2260,0
20250226,122100,8709280,2260,2260,2260,2260,0
20250226,122000,8709280,2260,2260,2260,2260,0
20250226,121900,8709280,2260,2260,2260,2260,0
20250226,121800,8709280,2260,2260,2260,2260,0
20250226,121700,8709280,2260,2260,2260,2260,0
20250226,121600,8709280,2260,2260,2260,2260,0
20250226,121500,8709280,2260,2260,2260,2260,4
20250226,121400,8700240,2260,2260,2260,2260,0
20250226,121300,8700240,2260,2260,2260,2260,0
20250226,121200,8700240,2260,2260,2260,2260,0
20250226,121100,8700240,2260,2260,2260,2260,0
20250226,121000,8700240,2260,2260,2260,2260,0
20250226,120900,8700240,2260,2260,2260,2260,0
20250226,120800,8700240,2260,2260,2260,2260,0
20250226,120700,8700240,2260,2260,2260,2260,0
20250226,120600,8700240,2260,2260,2260,2260,0
20250226,120500,8700240,2260,2260,2260,2260,0
20250226,120400,8700240,2260,2260,2260,2260,0
20250226,120300,8700240,2260,2260,2260,2260,0
20250226,120200,8700240,2260,2260,2260,2260,0
20250226,120100,8700240,2260,2260,2260,2260,0
20250226,120000,8700240,2260,2260,2260,2260,0
20250226,115900,8700240,2260,2260,2260,2260,0
20250226,115800,8700240,2260,2260,2260,2260,0
20250226,115700,8700240,2260,2260,2260,2260,26
20250226,115600,8641480,2265,2265,2265,2265,0
20250226,115500,8641480,2265,2265,2265,2265,0
20250226,115400,8641480,2265,2265,2265,2265,0
20250226,115300,8641480,2265,2265,2265,2265,0
20250226,115200,8641480,2265,2265,2265,2265,0
20250226,115100,8641480,2265,2265,2265,2265,0
20250226,115000,8641480,2265,2265,2265,2265,0
20250226,114900,8641480,2265,2265,2265,2265,0
20250226,114800,8641480,2265,2265,2265,2265,0
20250226,114700,8641480,2265,2265,2265,2265,0
20250226,114600,8641480,2265,2265,2265,2265,0
20250226,114500,8641480,2265,2265,2265,2265,0
20250226,114400,8641480,2265,2265,2265,2265,0
20250226,114300,8641480,2265,2265,2265,2265,0
20250226,114200,8641480,2265,2265,2265,2265,0
20250226,114100,8641480,2265,2265,2265,2265,0
20250226,114000,8641480,2265,2265,2265,2265,0
20250226,113900,8641480,2265,2265,2265,2265,0
20250226,113800,8641480,2265,2265,2265,2265,0
20250226,113700,8641480,2265,2265,2265,2265,0
20250226,113600,8641480,2265,2265,2265,2265,0
20250226,113500,8641480,2265,2265,2265,2265,0
20250226,113400,8641480,2265,2265,2265,2265,0
20250226,113300,8641480,2265,2265,2265,2265,0
20250226,113200,8641480,2265,2265,2265,2265,0
20250226,113100,8641480,2265,2265,2265,2265,0
20250226,113000,8641480,2265,2265,2265,2265,0
20250226,112900,8641480,2265,2265,2265,2265,0
20250226,112800,8641480,2265,2265,2265,2265,0
20250226,112700,8641480,2265,2265,2265,2265,0
20250226,112600,8641480,2265,2265,2265,2265,0
20250226,112500,8641480,2265,2265,2265,2265,0
20250226,112400,8641480,2265,2265,2265,2265,0
20250226,112300,8641480,2265,2265,2265,2265,0
20250226,112200,8641480,2265,2265,2265,2265,0
20250226,112100,8641480,2265,2265,2265,2265,0
20250226,112000,8641480,2265,2265,2265,2265,0
20250226,111900,8641480,2265,2265,2265,2265,0
20250226,111800,8641480,2265,2265,2265,2265,0
20250226,111700,8641480,2265,2265,2265,2265,0
20250226,111600,8641480,2265,2265,2265,2265,0
20250226,111500,8641480,2265,2265,2265,2265,0
20250226,111400,8641480,2265,2265,2265,2265,0
20250226,111300,8641480,2265,2265,2265,2265,0
20250226,111200,8641480,2265,2265,2265,2265,0
20250226,111100,8641480,2265,2265,2265,2265,0
20250226,111000,8641480,2265,2265,2265,2265,0
20250226,110900,8641480,2265,2265,2265,2265,0
20250226,110800,8641480,2265,2265,2265,2265,0
20250226,110700,8641480,2265,2265,2265,2265,0
20250226,110600,8641480,2265,2265,2265,2265,0
20250226,110500,8641480,2265,2265,2265,2265,0
20250226,110400,8641480,2265,2265,2265,2265,0
20250226,110300,8641480,2265,2265,2265,2265,0
20250226,110200,8641480,2265,2265,2265,2265,0
20250226,110100,8641480,2265,2265,2265,2265,0
20250226,110000,8641480,2265,2265,2265,2265,0
20250226,105900,8641480,2265,2265,2265,2265,0
20250226,105800,8641480,2265,2265,2265,2265,0
20250226,105700,8641480,2265,2265,2265,2265,0
20250226,105600,8641480,2265,2265,2265,2265,0
20250226,105500,8641480,2265,2265,2265,2265,0
20250226,105400,8641480,2265,2265,2265,2265,0
20250226,105300,8641480,2265,2265,2265,2265,0
20250226,105200,8641480,2265,2265,2265,2265,0
20250226,105100,8641480,2265,2265,2265,2265,0
20250226,105000,8641480,2265,2265,2265,2265,0
20250226,104900,8641480,2265,2265,2265,2265,0
20250226,104800,8641480,2265,2265,2265,2265,0
20250226,104700,8641480,2265,2265,2265,2265,1
20250226,104600,8639215,2240,2240,2240,2240,0
20250226,104500,8639215,2240,2240,2240,2240,0
20250226,104400,8639215,2240,2255,2255,2240,1203
20250226,104300,5935765,2270,2270,2270,2270,0
20250226,104200,5935765,2270,2270,2270,2270,0
20250226,104100,5935765,2270,2270,2270,2270,0
20250226,104000,5935765,2270,2270,2270,2270,0
20250226,103900,5935765,2270,2270,2270,2270,0
20250226,103800,5935765,2270,2270,2270,2270,0
20250226,103700,5935765,2270,2270,2270,2270,0
20250226,103600,5935765,2270,2270,2270,2270,0
20250226,103500,5935765,2270,2270,2270,2270,0
20250226,103400,5935765,2270,2270,2270,2270,0
20250226,103300,5935765,2270,2270,2270,2270,0
20250226,103200,5935765,2270,2270,2270,2270,0
20250226,103100,5935765,2270,2270,2270,2270,0
20250226,103000,5935765,2270,2270,2270,2270,0
20250226,102900,5935765,2270,2270,2270,2270,0
20250226,102800,5935765,2270,2270,2270,2270,0
20250226,102700,5935765,2270,2270,2270,2270,0
20250226,102600,5935765,2270,2270,2270,2270,0
20250226,102500,5935765,2270,2270,2270,2270,0
20250226,102400,5935765,2270,2270,2270,2270,1
20250226,102300,5933495,2275,2275,2275,2275,0
20250226,102200,5933495,2275,2275,2275,2275,0
20250226,102100,5933495,2275,2275,2275,2275,0
20250226,102000,5933495,2275,2275,2275,2275,0
20250226,101900,5933495,2275,2275,2275,2275,0
20250226,101800,5933495,2275,2275,2275,2275,0
20250226,101700,5933495,2275,2275,2275,2275,0
20250226,101600,5933495,2275,2275,2275,2275,0
20250226,101500,5933495,2275,2275,2275,2275,0
20250226,101400,5933495,2275,2270,2275,2270,439
20250226,101300,4935240,2275,2275,2275,2275,0
20250226,101200,4935240,2275,2275,2275,2275,700
20250226,101100,3342740,2275,2275,2275,2275,0
20250226,101000,3342740,2275,2275,2275,2275,0
20250226,100900,3342740,2275,2275,2275,2275,1
20250226,100800,3340465,2255,2255,2255,2255,0
20250226,100700,3340465,2255,2255,2255,2255,0
20250226,100600,3340465,2255,2255,2255,2255,0
20250226,100500,3340465,2255,2255,2255,2255,0
20250226,100400,3340465,2255,2255,2255,2255,0
20250226,100300,3340465,2255,2255,2255,2255,0
20250226,100200,3340465,2255,2255,2255,2255,0
20250226,100100,3340465,2255,2255,2255,2255,0
20250226,100000,3340465,2255,2255,2255,2255,0
20250226,095900,3340465,2255,2255,2255,2255,0
20250226,095800,3340465,2255,2255,2255,2255,0
20250226,095700,3340465,2255,2255,2255,2255,0
20250226,095600,3340465,2255,2255,2255,2255,0
20250226,095500,3340465,2255,2255,2255,2255,15
20250226,095400,3306640,2275,2275,2275,2275,0
20250226,095300,3306640,2275,2275,2275,2275,0
20250226,095200,3306640,2275,2275,2275,2275,0
20250226,095100,3306640,2275,2275,2275,2275,0
20250226,095000,3306640,2275,2275,2275,2275,300
20250226,094900,2624140,2270,2270,2270,2270,0
20250226,094800,2624140,2270,2270,2270,2270,44
20250226,094700,2524260,2275,2275,2275,2275,1
20250226,094600,2521985,2265,2275,2275,2265,13
20250226,094500,2492530,2275,2275,2275,2275,4
20250226,094400,2483430,2275,2275,2275,2275,0
20250226,094300,2483430,2275,2275,2275,2275,0
20250226,094200,2483430,2275,2270,2275,2270,1051
20250226,094100,97655,2275,2275,2275,2275,0
20250226,094000,97655,2275,2275,2275,2275,0
20250226,093900,97655,2275,2275,2275,2275,0
20250226,093800,97655,2275,2275,2275,2275,0
20250226,093700,97655,2275,2275,2275,2275,0
20250226,093600,97655,2275,2275,2275,2275,0
20250226,093500,97655,2275,2275,2275,2275,0
20250226,093400,97655,2275,2275,2275,2275,0
20250226,093300,97655,2275,2275,2275,2275,0
20250226,093200,97655,2275,2275,2275,2275,0
20250226,093100,97655,2275,2275,2275,2275,0
20250226,093000,97655,2275,2275,2275,2275,0
20250226,092900,97655,2275,2270,2275,2270,11
20250226,092800,72680,2265,2265,2265,2265,10
20250226,092700,50030,2275,2275,2275,2275,0
20250226,092600,50030,2275,2275,2275,2275,0
20250226,092500,50030,2275,2275,2275,2275,0
20250226,092400,50030,2275,2275,2275,2275,0
20250226,092300,50030,2275,2275,2275,2275,0
20250226,092200,50030,2275,2275,2275,2275,0
20250226,092100,50030,2275,2275,2275,2275,0
20250226,092000,50030,2275,2275,2275,2275,0
20250226,091900,50030,2275,2275,2275,2275,0
20250226,091800,50030,2275,2275,2275,2275,0
20250226,091700,50030,2275,2275,2275,2275,10
20250226,091600,27280,2275,2275,2275,2275,0
20250226,091500,27280,2275,2275,2275,2275,0
20250226,091400,27280,2275,2275,2275,2275,0
20250226,091300,27280,2275,2275,2275,2275,10
20250226,091200,4530,2255,2255,2255,2255,1
20250226,091100,2275,2275,2275,2275,2275,0
20250226,091000,2275,2275,2275,2275,2275,1
20250226,090900,0,2250,2250,2250,2250,0
20250226,090800,0,2250,2250,2250,2250,0
20250226,090700,0,2250,2250,2250,2250,0
20250226,090600,0,2250,2250,2250,2250,0
20250226,090500,0,2250,2250,2250,2250,0
20250226,090400,0,2250,2250,2250,2250,0
20250226,090300,0,2250,2250,2250,2250,0
20250226,090200,0,2250,2250,2250,2250,0
20250226,090100,0,2250,2250,2250,2250,0
20250226,090000,0,2250,2250,2250,2250,0