KissMeData/215360/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,204800,300986160,10160,10160,10160,10160,362
20250226,204700,300986160,10160,10160,10160,10160,0
20250226,204600,300986160,10160,10160,10160,10160,0
20250226,204500,300986160,10160,10160,10160,10160,0
20250226,204400,300986160,10160,10160,10160,10160,0
20250226,204300,300986160,10160,10160,10160,10160,0
20250226,204200,300986160,10160,10160,10160,10160,0
20250226,204100,300986160,10160,10160,10160,10160,0
20250226,204000,300986160,10160,10160,10160,10160,0
20250226,203900,300986160,10160,10160,10160,10160,0
20250226,203800,300986160,10160,10160,10160,10160,0
20250226,203700,300986160,10160,10160,10160,10160,0
20250226,203600,300986160,10160,10160,10160,10160,0
20250226,203500,300986160,10160,10160,10160,10160,0
20250226,203400,300986160,10160,10160,10160,10160,0
20250226,203300,300986160,10160,10160,10160,10160,0
20250226,203200,300986160,10160,10160,10160,10160,0
20250226,203100,300986160,10160,10160,10160,10160,0
20250226,203000,300986160,10160,10160,10160,10160,0
20250226,202900,300986160,10160,10160,10160,10160,0
20250226,202800,300986160,10160,10160,10160,10160,0
20250226,202700,300986160,10160,10160,10160,10160,0
20250226,202600,300986160,10160,10160,10160,10160,0
20250226,202500,300986160,10160,10160,10160,10160,0
20250226,202400,300986160,10160,10160,10160,10160,0
20250226,202300,300986160,10160,10160,10160,10160,0
20250226,202200,300986160,10160,10160,10160,10160,0
20250226,202100,300986160,10160,10160,10160,10160,0
20250226,202000,300986160,10160,10160,10160,10160,0
20250226,201900,300986160,10160,10160,10160,10160,0
20250226,201800,300986160,10160,10160,10160,10160,362
20250226,201700,300986160,10160,10160,10160,10160,0
20250226,201600,300986160,10160,10160,10160,10160,0
20250226,201500,300986160,10160,10160,10160,10160,0
20250226,201400,300986160,10160,10160,10160,10160,0
20250226,201300,300986160,10160,10160,10160,10160,0
20250226,201200,300986160,10160,10160,10160,10160,0
20250226,201100,300986160,10160,10160,10160,10160,0
20250226,201000,300986160,10160,10160,10160,10160,0
20250226,200900,300986160,10160,10160,10160,10160,0
20250226,200800,300986160,10160,10160,10160,10160,0
20250226,200700,300986160,10160,10160,10160,10160,0
20250226,200600,300986160,10160,10160,10160,10160,0
20250226,200500,300986160,10160,10160,10160,10160,0
20250226,200400,300986160,10160,10160,10160,10160,0
20250226,200300,300986160,10160,10160,10160,10160,0
20250226,200200,300986160,10160,10160,10160,10160,0
20250226,200100,300986160,10160,10160,10160,10160,0
20250226,200000,300986160,10160,10160,10160,10160,0
20250226,195900,300986160,10160,10160,10160,10160,0
20250226,195800,300986160,10160,10160,10160,10160,0
20250226,195700,300986160,10160,10160,10160,10160,0
20250226,195600,300986160,10160,10160,10160,10160,0
20250226,195500,300986160,10160,10160,10160,10160,0
20250226,195400,300986160,10160,10160,10160,10160,0
20250226,195300,300986160,10160,10160,10160,10160,0
20250226,195200,300986160,10160,10160,10160,10160,0
20250226,195100,300986160,10160,10160,10160,10160,0
20250226,195000,300986160,10160,10160,10160,10160,0
20250226,194900,300986160,10160,10160,10160,10160,0
20250226,194800,300986160,10160,10160,10160,10160,362
20250226,194700,300986160,10160,10160,10160,10160,0
20250226,194600,300986160,10160,10160,10160,10160,0
20250226,194500,300986160,10160,10160,10160,10160,0
20250226,194400,300986160,10160,10160,10160,10160,0
20250226,194300,300986160,10160,10160,10160,10160,0
20250226,194200,300986160,10160,10160,10160,10160,0
20250226,194100,300986160,10160,10160,10160,10160,0
20250226,194000,300986160,10160,10160,10160,10160,0
20250226,193900,300986160,10160,10160,10160,10160,0
20250226,193800,300986160,10160,10160,10160,10160,0
20250226,193700,300986160,10160,10160,10160,10160,0
20250226,193600,300986160,10160,10160,10160,10160,0
20250226,193500,300986160,10160,10160,10160,10160,0
20250226,193400,300986160,10160,10160,10160,10160,0
20250226,193300,300986160,10160,10160,10160,10160,0
20250226,193200,300986160,10160,10160,10160,10160,0
20250226,193100,300986160,10160,10160,10160,10160,0
20250226,193000,300986160,10160,10160,10160,10160,0
20250226,192900,300986160,10160,10160,10160,10160,0
20250226,192800,300986160,10160,10160,10160,10160,0
20250226,192700,300986160,10160,10160,10160,10160,0
20250226,192600,300986160,10160,10160,10160,10160,0
20250226,192500,300986160,10160,10160,10160,10160,0
20250226,192400,300986160,10160,10160,10160,10160,0
20250226,192300,300986160,10160,10160,10160,10160,0
20250226,192200,300986160,10160,10160,10160,10160,0
20250226,192100,300986160,10160,10160,10160,10160,0
20250226,192000,300986160,10160,10160,10160,10160,0
20250226,191900,300986160,10160,10160,10160,10160,0
20250226,191800,300986160,10160,10160,10160,10160,362
20250226,191700,300986160,10160,10160,10160,10160,0
20250226,191600,300986160,10160,10160,10160,10160,0
20250226,191500,300986160,10160,10160,10160,10160,0
20250226,191400,300986160,10160,10160,10160,10160,0
20250226,191300,300986160,10160,10160,10160,10160,0
20250226,191200,300986160,10160,10160,10160,10160,0
20250226,191100,300986160,10160,10160,10160,10160,0
20250226,191000,300986160,10160,10160,10160,10160,0
20250226,190900,300986160,10160,10160,10160,10160,0
20250226,190800,300986160,10160,10160,10160,10160,0
20250226,190700,300986160,10160,10160,10160,10160,0
20250226,190600,300986160,10160,10160,10160,10160,0
20250226,190500,300986160,10160,10160,10160,10160,0
20250226,190400,300986160,10160,10160,10160,10160,0
20250226,190300,300986160,10160,10160,10160,10160,0
20250226,190200,300986160,10160,10160,10160,10160,0
20250226,190100,300986160,10160,10160,10160,10160,0
20250226,190000,300986160,10160,10160,10160,10160,0
20250226,185900,300986160,10160,10160,10160,10160,0
20250226,185800,300986160,10160,10160,10160,10160,0
20250226,185700,300986160,10160,10160,10160,10160,0
20250226,185600,300986160,10160,10160,10160,10160,0
20250226,185500,300986160,10160,10160,10160,10160,0
20250226,185400,300986160,10160,10160,10160,10160,0
20250226,185300,300986160,10160,10160,10160,10160,0
20250226,185200,300986160,10160,10160,10160,10160,0
20250226,185100,300986160,10160,10160,10160,10160,0
20250226,185000,300986160,10160,10160,10160,10160,0
20250226,184900,300986160,10160,10160,10160,10160,0
20250226,184800,300986160,10160,10160,10160,10160,362
20250226,184700,300986160,10160,10160,10160,10160,0
20250226,184600,300986160,10160,10160,10160,10160,0
20250226,184500,300986160,10160,10160,10160,10160,0
20250226,184400,300986160,10160,10160,10160,10160,0
20250226,184300,300986160,10160,10160,10160,10160,0
20250226,184200,300986160,10160,10160,10160,10160,0
20250226,184100,300986160,10160,10160,10160,10160,0
20250226,184000,300986160,10160,10160,10160,10160,0
20250226,183900,300986160,10160,10160,10160,10160,0
20250226,183800,300986160,10160,10160,10160,10160,0
20250226,183700,300986160,10160,10160,10160,10160,0
20250226,183600,300986160,10160,10160,10160,10160,0
20250226,183500,300986160,10160,10160,10160,10160,0
20250226,183400,300986160,10160,10160,10160,10160,0
20250226,183300,300986160,10160,10160,10160,10160,0
20250226,183200,300986160,10160,10160,10160,10160,0
20250226,183100,300986160,10160,10160,10160,10160,0
20250226,183000,300986160,10160,10160,10160,10160,0
20250226,182900,300986160,10160,10160,10160,10160,0
20250226,182800,300986160,10160,10160,10160,10160,0
20250226,182700,300986160,10160,10160,10160,10160,0
20250226,182600,300986160,10160,10160,10160,10160,0
20250226,182500,300986160,10160,10160,10160,10160,0
20250226,182400,300986160,10160,10160,10160,10160,0
20250226,182300,300986160,10160,10160,10160,10160,0
20250226,182200,300986160,10160,10160,10160,10160,0
20250226,182100,300986160,10160,10160,10160,10160,0
20250226,182000,300986160,10160,10160,10160,10160,0
20250226,181900,300986160,10160,10160,10160,10160,0
20250226,181800,300986160,10160,10160,10160,10160,362
20250226,181700,300986160,10160,10160,10160,10160,0
20250226,181600,300986160,10160,10160,10160,10160,0
20250226,181500,300986160,10160,10160,10160,10160,0
20250226,181400,300986160,10160,10160,10160,10160,0
20250226,181300,300986160,10160,10160,10160,10160,0
20250226,181200,300986160,10160,10160,10160,10160,0
20250226,181100,300986160,10160,10160,10160,10160,0
20250226,181000,300986160,10160,10160,10160,10160,0
20250226,180900,300986160,10160,10160,10160,10160,0
20250226,180800,300986160,10160,10160,10160,10160,0
20250226,180700,300986160,10160,10160,10160,10160,0
20250226,180600,300986160,10160,10160,10160,10160,0
20250226,180500,300986160,10160,10160,10160,10160,0
20250226,180400,300986160,10160,10160,10160,10160,0
20250226,180300,300986160,10160,10160,10160,10160,0
20250226,180200,300986160,10160,10160,10160,10160,0
20250226,180100,300986160,10160,10160,10160,10160,0
20250226,180000,300986160,10160,10160,10160,10160,0
20250226,175900,300986160,10160,10160,10160,10160,0
20250226,175800,300986160,10160,10160,10160,10160,0
20250226,175700,300986160,10160,10160,10160,10160,0
20250226,175600,300986160,10160,10160,10160,10160,0
20250226,175500,300986160,10160,10160,10160,10160,0
20250226,175400,300986160,10160,10160,10160,10160,0
20250226,175300,300986160,10160,10160,10160,10160,0
20250226,175200,300986160,10160,10160,10160,10160,0
20250226,175100,300986160,10160,10160,10160,10160,0
20250226,175000,300986160,10160,10160,10160,10160,0
20250226,174900,300986160,10160,10160,10160,10160,0
20250226,174800,300986160,10160,10160,10160,10160,362
20250226,174700,300986160,10160,10160,10160,10160,0
20250226,174600,300986160,10160,10160,10160,10160,0
20250226,174500,300986160,10160,10160,10160,10160,0
20250226,174400,300986160,10160,10160,10160,10160,0
20250226,174300,300986160,10160,10160,10160,10160,0
20250226,174200,300986160,10160,10160,10160,10160,0
20250226,174100,300986160,10160,10160,10160,10160,0
20250226,174000,300986160,10160,10160,10160,10160,0
20250226,173900,300986160,10160,10160,10160,10160,0
20250226,173800,300986160,10160,10160,10160,10160,0
20250226,173700,300986160,10160,10160,10160,10160,0
20250226,173600,300986160,10160,10160,10160,10160,0
20250226,173500,300986160,10160,10160,10160,10160,0
20250226,173400,300986160,10160,10160,10160,10160,0
20250226,173300,300986160,10160,10160,10160,10160,0
20250226,173200,300986160,10160,10160,10160,10160,0
20250226,173100,300986160,10160,10160,10160,10160,0
20250226,173000,300986160,10160,10160,10160,10160,0
20250226,172900,300986160,10160,10160,10160,10160,0
20250226,172800,300986160,10160,10160,10160,10160,0
20250226,172700,300986160,10160,10160,10160,10160,0
20250226,172600,300986160,10160,10160,10160,10160,0
20250226,172500,300986160,10160,10160,10160,10160,0
20250226,172400,300986160,10160,10160,10160,10160,0
20250226,172300,300986160,10160,10160,10160,10160,0
20250226,172200,300986160,10160,10160,10160,10160,0
20250226,172100,300986160,10160,10160,10160,10160,0
20250226,172000,300986160,10160,10160,10160,10160,0
20250226,171900,300986160,10160,10160,10160,10160,0
20250226,171800,300986160,10160,10160,10160,10160,362
20250226,171700,300986160,10160,10160,10160,10160,0
20250226,171600,300986160,10160,10160,10160,10160,0
20250226,171500,300986160,10160,10160,10160,10160,0
20250226,171400,300986160,10160,10160,10160,10160,0
20250226,171300,300986160,10160,10160,10160,10160,0
20250226,171200,300986160,10160,10160,10160,10160,0
20250226,171100,300986160,10160,10160,10160,10160,0
20250226,171000,300986160,10160,10160,10160,10160,0
20250226,170900,300986160,10160,10160,10160,10160,0
20250226,170800,300986160,10160,10160,10160,10160,0
20250226,170700,300986160,10160,10160,10160,10160,0
20250226,170600,300986160,10160,10160,10160,10160,0
20250226,170500,300986160,10160,10160,10160,10160,0
20250226,170400,300986160,10160,10160,10160,10160,0
20250226,170300,300986160,10160,10160,10160,10160,0
20250226,170200,300986160,10160,10160,10160,10160,0
20250226,170100,300986160,10160,10160,10160,10160,0
20250226,170000,300986160,10160,10160,10160,10160,0
20250226,165900,300986160,10160,10160,10160,10160,0
20250226,165800,300986160,10160,10160,10160,10160,0
20250226,165700,300986160,10160,10160,10160,10160,0
20250226,165600,300986160,10160,10160,10160,10160,0
20250226,165500,300986160,10160,10160,10160,10160,0
20250226,165400,300986160,10160,10160,10160,10160,0
20250226,165300,300986160,10160,10160,10160,10160,0
20250226,165200,300986160,10160,10160,10160,10160,0
20250226,165100,300986160,10160,10160,10160,10160,0
20250226,165000,300986160,10160,10160,10160,10160,0
20250226,164900,300986160,10160,10160,10160,10160,0
20250226,164800,300986160,10160,10160,10160,10160,362
20250226,164700,300986160,10160,10160,10160,10160,0
20250226,164600,300986160,10160,10160,10160,10160,0
20250226,164500,300986160,10160,10160,10160,10160,0
20250226,164400,300986160,10160,10160,10160,10160,0
20250226,164300,300986160,10160,10160,10160,10160,0
20250226,164200,300986160,10160,10160,10160,10160,0
20250226,164100,300986160,10160,10160,10160,10160,0
20250226,164000,300986160,10160,10160,10160,10160,0
20250226,163900,300986160,10160,10160,10160,10160,0
20250226,163800,300986160,10160,10160,10160,10160,0
20250226,163700,300986160,10160,10160,10160,10160,0
20250226,163600,300986160,10160,10160,10160,10160,0
20250226,163500,300986160,10160,10160,10160,10160,0
20250226,163400,300986160,10160,10160,10160,10160,0
20250226,163300,300986160,10160,10160,10160,10160,0
20250226,163200,300986160,10160,10160,10160,10160,0
20250226,163100,300986160,10160,10160,10160,10160,0
20250226,163000,300986160,10160,10160,10160,10160,0
20250226,162900,300986160,10160,10160,10160,10160,0
20250226,162800,300986160,10160,10160,10160,10160,0
20250226,162700,300986160,10160,10160,10160,10160,0
20250226,162600,300986160,10160,10160,10160,10160,0
20250226,162500,300986160,10160,10160,10160,10160,0
20250226,162400,300986160,10160,10160,10160,10160,0
20250226,162300,300986160,10160,10160,10160,10160,0
20250226,162200,300986160,10160,10160,10160,10160,0
20250226,162100,300986160,10160,10160,10160,10160,0
20250226,162000,300986160,10160,10160,10160,10160,0
20250226,161900,300986160,10160,10160,10160,10160,0
20250226,161800,300986160,10160,10160,10160,10160,362
20250226,161700,300986160,10160,10160,10160,10160,0
20250226,161600,300986160,10160,10160,10160,10160,0
20250226,161500,300986160,10160,10160,10160,10160,0
20250226,161400,300986160,10160,10160,10160,10160,0
20250226,161300,300986160,10160,10160,10160,10160,0
20250226,161200,300986160,10160,10160,10160,10160,0
20250226,161100,300986160,10160,10160,10160,10160,0
20250226,161000,300986160,10160,10160,10160,10160,0
20250226,160900,300986160,10160,10160,10160,10160,0
20250226,160800,300986160,10160,10160,10160,10160,0
20250226,160700,300986160,10160,10160,10160,10160,0
20250226,160600,300986160,10160,10160,10160,10160,0
20250226,160500,300986160,10160,10160,10160,10160,0
20250226,160400,300986160,10160,10160,10160,10160,0
20250226,160300,300986160,10160,10160,10160,10160,0
20250226,160200,300986160,10160,10160,10160,10160,0
20250226,160100,300986160,10160,10160,10160,10160,0
20250226,160000,300986160,10160,10160,10160,10160,0
20250226,155900,300986160,10160,10160,10160,10160,0
20250226,155800,300986160,10160,10160,10160,10160,0
20250226,155700,300986160,10160,10160,10160,10160,0
20250226,155600,300986160,10160,10160,10160,10160,0
20250226,155500,300986160,10160,10160,10160,10160,0
20250226,155400,300986160,10160,10160,10160,10160,0
20250226,155300,300986160,10160,10160,10160,10160,0
20250226,155200,300986160,10160,10160,10160,10160,0
20250226,155100,300986160,10160,10160,10160,10160,0
20250226,155000,300986160,10160,10160,10160,10160,0
20250226,154900,300986160,10160,10160,10160,10160,0
20250226,154800,300986160,10160,10160,10160,10160,362
20250226,154700,300986160,10160,10160,10160,10160,0
20250226,154600,300986160,10160,10160,10160,10160,0
20250226,154500,300986160,10160,10160,10160,10160,0
20250226,154400,300986160,10160,10160,10160,10160,0
20250226,154300,300986160,10160,10160,10160,10160,0
20250226,154200,300986160,10160,10160,10160,10160,0
20250226,154100,300986160,10160,10160,10160,10160,0
20250226,154000,300986160,10160,10160,10160,10160,0
20250226,153900,300986160,10160,10160,10160,10160,0
20250226,153800,300986160,10160,10160,10160,10160,0
20250226,153700,300986160,10160,10160,10160,10160,0
20250226,153600,300986160,10160,10160,10160,10160,0
20250226,153500,300986160,10160,10160,10160,10160,0
20250226,153400,300986160,10160,10160,10160,10160,0
20250226,153300,300986160,10160,10160,10160,10160,0
20250226,153200,300986160,10160,10160,10160,10160,0
20250226,153100,300986160,10160,10160,10160,10160,0
20250226,153000,300986160,10160,10160,10160,10160,362
20250226,152900,297308240,10160,10160,10160,10160,0
20250226,152800,297308240,10160,10160,10160,10160,0
20250226,152700,297308240,10160,10160,10160,10160,0
20250226,152600,297308240,10160,10160,10160,10160,0
20250226,152500,297308240,10160,10160,10160,10160,0
20250226,152400,297308240,10160,10160,10160,10160,0
20250226,152300,297308240,10160,10160,10160,10160,0
20250226,152200,297308240,10160,10160,10160,10160,0
20250226,152100,297308240,10160,10160,10160,10160,0
20250226,152000,297308240,10160,10160,10160,10160,0
20250226,151900,297308240,10160,10160,10160,10160,1
20250226,151800,297298080,10120,10120,10120,10120,0
20250226,151700,297298080,10120,10120,10120,10120,25
20250226,151600,297045080,10120,10140,10140,10120,390
20250226,151500,293093370,10130,10130,10130,10130,15
20250226,151400,292941420,10130,10130,10130,10130,0
20250226,151300,292941420,10130,10130,10130,10130,0
20250226,151200,292941420,10130,10140,10140,10130,100
20250226,151100,291928040,10130,10130,10130,10130,0
20250226,151000,291928040,10130,10130,10130,10130,0
20250226,150900,291928040,10130,10130,10130,10130,0
20250226,150800,291928040,10130,10130,10130,10130,100
20250226,150700,290915040,10130,10130,10130,10130,20
20250226,150600,290712440,10150,10150,10150,10150,0
20250226,150500,290712440,10150,10150,10150,10150,30
20250226,150400,290407940,10150,10150,10150,10150,7
20250226,150300,290336890,10150,10150,10150,10150,0
20250226,150200,290336890,10150,10150,10150,10150,0
20250226,150100,290336890,10150,10150,10150,10150,0
20250226,150000,290336890,10150,10150,10150,10150,219
20250226,145900,288114040,10130,10130,10130,10130,0
20250226,145800,288114040,10130,10130,10130,10130,0
20250226,145700,288114040,10130,10130,10130,10130,0
20250226,145600,288114040,10130,10130,10130,10130,0
20250226,145500,288114040,10130,10140,10140,10130,247
20250226,145400,285611230,10150,10150,10150,10150,0
20250226,145300,285611230,10150,10150,10150,10150,0
20250226,145200,285611230,10150,10150,10150,10150,100
20250226,145100,284596230,10140,10140,10140,10140,0
20250226,145000,284596230,10140,10140,10140,10140,0
20250226,144900,284596230,10140,10140,10140,10140,10
20250226,144800,284494830,10130,10130,10130,10130,1
20250226,144700,284484700,10150,10150,10150,10150,0
20250226,144600,284484700,10150,10150,10150,10150,0
20250226,144500,284484700,10150,10150,10150,10150,0
20250226,144400,284484700,10150,10150,10150,10150,0
20250226,144300,284484700,10150,10150,10150,10150,0
20250226,144200,284484700,10150,10150,10150,10150,162
20250226,144100,282840400,10130,10130,10130,10130,0
20250226,144000,282840400,10130,10130,10130,10130,0
20250226,143900,282840400,10130,10130,10130,10130,0
20250226,143800,282840400,10130,10130,10130,10130,0
20250226,143700,282840400,10130,10130,10130,10130,0
20250226,143600,282840400,10130,10130,10130,10130,0
20250226,143500,282840400,10130,10130,10130,10130,791
20250226,143400,274827570,10140,10140,10140,10140,0
20250226,143300,274827570,10140,10140,10140,10140,0
20250226,143200,274827570,10140,10140,10140,10140,186
20250226,143100,272941530,10130,10130,10130,10130,0
20250226,143000,272941530,10130,10130,10130,10130,0
20250226,142900,272941530,10130,10130,10130,10130,0
20250226,142800,272941530,10130,10130,10130,10130,0
20250226,142700,272941530,10130,10140,10140,10130,23
20250226,142600,272708450,10140,10140,10140,10140,0
20250226,142500,272708450,10140,10140,10140,10140,0
20250226,142400,272708450,10140,10140,10140,10140,4
20250226,142300,272667890,10150,10150,10150,10150,0
20250226,142200,272667890,10150,10150,10150,10150,0
20250226,142100,272667890,10150,10150,10150,10150,0
20250226,142000,272667890,10150,10150,10150,10150,0
20250226,141900,272667890,10150,10150,10150,10150,0
20250226,141800,272667890,10150,10130,10150,10130,221
20250226,141700,270426750,10130,10130,10130,10130,3
20250226,141600,270396360,10140,10140,10140,10140,1
20250226,141500,270386220,10150,10140,10150,10140,325
20250226,141400,267090400,10130,10130,10130,10130,0
20250226,141300,267090400,10130,10130,10130,10130,0
20250226,141200,267090400,10130,10130,10130,10130,0
20250226,141100,267090400,10130,10130,10130,10130,0
20250226,141000,267090400,10130,10130,10130,10130,85
20250226,140900,266229350,10120,10120,10120,10120,1
20250226,140800,266219230,10130,10130,10130,10130,2
20250226,140700,266198970,10130,10130,10130,10130,9
20250226,140600,266107800,10130,10130,10130,10130,0
20250226,140500,266107800,10130,10130,10130,10130,1
20250226,140400,266097670,10130,10130,10130,10130,103
20250226,140300,265054280,10140,10140,10140,10140,1
20250226,140200,265044140,10140,10140,10140,10140,0
20250226,140100,265044140,10140,10140,10140,10140,1
20250226,140000,265034000,10140,10140,10140,10140,200
20250226,135900,263006000,10130,10130,10130,10130,0
20250226,135800,263006000,10130,10130,10130,10130,0
20250226,135700,263006000,10130,10130,10130,10130,0
20250226,135600,263006000,10130,10130,10130,10130,630
20250226,135500,256624100,10140,10140,10140,10140,0
20250226,135400,256624100,10140,10140,10140,10140,0
20250226,135300,256624100,10140,10140,10140,10140,0
20250226,135200,256624100,10140,10140,10140,10140,2
20250226,135100,256603820,10140,10130,10140,10130,58
20250226,135000,256016000,10140,10140,10140,10140,0
20250226,134900,256016000,10140,10140,10140,10140,0
20250226,134800,256016000,10140,10140,10140,10140,3
20250226,134700,255985580,10140,10140,10140,10140,352
20250226,134600,252416300,10140,10140,10140,10140,21
20250226,134500,252203360,10150,10150,10150,10150,0
20250226,134400,252203360,10150,10150,10150,10150,0
20250226,134300,252203360,10150,10150,10150,10150,0
20250226,134200,252203360,10150,10150,10150,10150,0
20250226,134100,252203360,10150,10150,10150,10150,0
20250226,134000,252203360,10150,10150,10150,10150,19
20250226,133900,252010510,10150,10150,10150,10150,0
20250226,133800,252010510,10150,10150,10150,10150,0
20250226,133700,252010510,10150,10150,10150,10150,0
20250226,133600,252010510,10150,10150,10150,10150,0
20250226,133500,252010510,10150,10150,10150,10150,0
20250226,133400,252010510,10150,10150,10150,10150,0
20250226,133300,252010510,10150,10150,10150,10150,0
20250226,133200,252010510,10150,10150,10150,10150,0
20250226,133100,252010510,10150,10150,10150,10150,0
20250226,133000,252010510,10150,10150,10150,10150,0
20250226,132900,252010510,10150,10150,10150,10150,0
20250226,132800,252010510,10150,10140,10150,10140,80
20250226,132700,251198610,10130,10130,10130,10130,0
20250226,132600,251198610,10130,10130,10130,10130,0
20250226,132500,251198610,10130,10130,10130,10130,0
20250226,132400,251198610,10130,10130,10130,10130,8
20250226,132300,251117570,10150,10150,10150,10150,0
20250226,132200,251117570,10150,10150,10150,10150,0
20250226,132100,251117570,10150,10150,10150,10150,9
20250226,132000,251026220,10150,10150,10150,10150,0
20250226,131900,251026220,10150,10150,10150,10150,0
20250226,131800,251026220,10150,10150,10150,10150,0
20250226,131700,251026220,10150,10150,10150,10150,88
20250226,131600,250133020,10150,10150,10150,10150,0
20250226,131500,250133020,10150,10130,10150,10130,533
20250226,131400,244725330,10130,10130,10130,10130,1
20250226,131300,244715200,10120,10120,10120,10120,5
20250226,131200,244664600,10130,10130,10130,10130,0
20250226,131100,244664600,10130,10130,10130,10130,1
20250226,131000,244654470,10130,10130,10130,10130,40
20250226,130900,244249270,10140,10140,10140,10140,0
20250226,130800,244249270,10140,10140,10140,10140,0
20250226,130700,244249270,10140,10140,10140,10140,0
20250226,130600,244249270,10140,10140,10140,10140,0
20250226,130500,244249270,10140,10140,10140,10140,0
20250226,130400,244249270,10140,10130,10140,10120,690
20250226,130300,237261280,10150,10150,10150,10150,1
20250226,130200,237251130,10130,10130,10130,10130,0
20250226,130100,237251130,10130,10130,10130,10130,0
20250226,130000,237251130,10130,10130,10130,10130,0
20250226,125900,237251130,10130,10130,10130,10130,10
20250226,125800,237149830,10130,10130,10130,10130,0
20250226,125700,237149830,10130,10130,10130,10130,0
20250226,125600,237149830,10130,10130,10130,10130,0
20250226,125500,237149830,10130,10130,10130,10130,0
20250226,125400,237149830,10130,10130,10130,10130,100
20250226,125300,236136830,10130,10130,10130,10130,0
20250226,125200,236136830,10130,10130,10130,10130,0
20250226,125100,236136830,10130,10130,10130,10130,0
20250226,125000,236136830,10130,10130,10130,10130,0
20250226,124900,236136830,10130,10130,10130,10130,1
20250226,124800,236126700,10120,10120,10120,10120,0
20250226,124700,236126700,10120,10120,10120,10120,0
20250226,124600,236126700,10120,10120,10120,10120,0
20250226,124500,236126700,10120,10120,10120,10120,0
20250226,124400,236126700,10120,10120,10120,10120,179
20250226,124300,234315220,10130,10130,10130,10130,623
20250226,124200,228004230,10140,10140,10140,10140,40
20250226,124100,227598630,10150,10150,10150,10150,0
20250226,124000,227598630,10150,10150,10150,10150,0
20250226,123900,227598630,10150,10150,10150,10150,0
20250226,123800,227598630,10150,10150,10150,10150,0
20250226,123700,227598630,10150,10150,10150,10150,1
20250226,123600,227588480,10130,10130,10130,10130,0
20250226,123500,227588480,10130,10130,10130,10130,5
20250226,123400,227537830,10140,10140,10140,10140,0
20250226,123300,227537830,10140,10140,10140,10140,0
20250226,123200,227537830,10140,10140,10140,10140,0
20250226,123100,227537830,10140,10140,10140,10140,0
20250226,123000,227537830,10140,10140,10140,10140,0
20250226,122900,227537830,10140,10110,10140,10110,1804
20250226,122800,209272220,10120,10120,10120,10120,0
20250226,122700,209272220,10120,10100,10120,10100,230
20250226,122600,206946710,10110,10110,10110,10110,1
20250226,122500,206936600,10100,10100,10100,10100,0
20250226,122400,206936600,10100,10100,10100,10100,0
20250226,122300,206936600,10100,10100,10100,10100,100
20250226,122200,205926600,10100,10100,10100,10100,0
20250226,122100,205926600,10100,10080,10100,10070,959
20250226,122000,196264410,10090,10090,10090,10090,260
20250226,121900,193641010,10110,10110,10110,10110,0
20250226,121800,193641010,10110,10110,10110,10110,0
20250226,121700,193641010,10110,10110,10110,10110,0
20250226,121600,193641010,10110,10110,10110,10110,0
20250226,121500,193641010,10110,10110,10110,10110,0
20250226,121400,193641010,10110,10110,10110,10110,0
20250226,121300,193641010,10110,10110,10110,10110,8
20250226,121200,193560130,10130,10130,10130,10130,0
20250226,121100,193560130,10130,10130,10130,10130,0
20250226,121000,193560130,10130,10130,10130,10130,0
20250226,120900,193560130,10130,10130,10130,10130,0
20250226,120800,193560130,10130,10130,10130,10130,0
20250226,120700,193560130,10130,10130,10130,10130,0
20250226,120600,193560130,10130,10130,10130,10130,0
20250226,120500,193560130,10130,10130,10130,10130,0
20250226,120400,193560130,10130,10130,10130,10130,0
20250226,120300,193560130,10130,10130,10130,10130,0
20250226,120200,193560130,10130,10130,10130,10130,0
20250226,120100,193560130,10130,10130,10130,10130,0
20250226,120000,193560130,10130,10130,10130,10130,0
20250226,115900,193560130,10130,10130,10130,10130,1
20250226,115800,193550000,10080,10080,10080,10080,0
20250226,115700,193550000,10080,10080,10080,10080,314
20250226,115600,190384880,10090,10090,10090,10090,200
20250226,115500,188366880,10130,10130,10130,10130,0
20250226,115400,188366880,10130,10120,10130,10120,10
20250226,115300,188265590,10090,10090,10090,10090,0
20250226,115200,188265590,10090,10090,10090,10090,0
20250226,115100,188265590,10090,10090,10090,10090,0
20250226,115000,188265590,10090,10090,10090,10090,99
20250226,114900,187266680,10090,10090,10090,10090,20
20250226,114800,187064880,10090,10090,10090,10090,0
20250226,114700,187064880,10090,10090,10090,10090,200
20250226,114600,185046880,10130,10130,10130,10130,0
20250226,114500,185046880,10130,10130,10130,10130,0
20250226,114400,185046880,10130,10130,10130,10130,0
20250226,114300,185046880,10130,10130,10130,10130,0
20250226,114200,185046880,10130,10130,10130,10130,0
20250226,114100,185046880,10130,10130,10130,10130,0
20250226,114000,185046880,10130,10130,10130,10130,0
20250226,113900,185046880,10130,10130,10130,10130,0
20250226,113800,185046880,10130,10130,10130,10130,100
20250226,113700,184033880,10140,10140,10140,10140,0
20250226,113600,184033880,10140,10140,10140,10140,0
20250226,113500,184033880,10140,10140,10140,10140,0
20250226,113400,184033880,10140,10140,10140,10140,0
20250226,113300,184033880,10140,10140,10140,10140,0
20250226,113200,184033880,10140,10140,10140,10140,0
20250226,113100,184033880,10140,10140,10140,10140,0
20250226,113000,184033880,10140,10140,10140,10140,0
20250226,112900,184033880,10140,10140,10140,10140,0
20250226,112800,184033880,10140,10140,10140,10140,0
20250226,112700,184033880,10140,10140,10140,10140,0
20250226,112600,184033880,10140,10140,10140,10140,0
20250226,112500,184033880,10140,10140,10140,10140,0
20250226,112400,184033880,10140,10140,10140,10140,0
20250226,112300,184033880,10140,10140,10140,10140,0
20250226,112200,184033880,10140,10140,10140,10140,0
20250226,112100,184033880,10140,10140,10140,10140,0
20250226,112000,184033880,10140,10140,10140,10140,0
20250226,111900,184033880,10140,10140,10140,10140,0
20250226,111800,184033880,10140,10140,10140,10140,0
20250226,111700,184033880,10140,10140,10140,10140,0
20250226,111600,184033880,10140,10140,10140,10140,0
20250226,111500,184033880,10140,10140,10140,10140,15
20250226,111400,183881780,10140,10140,10140,10140,0
20250226,111300,183881780,10140,10140,10140,10140,0
20250226,111200,183881780,10140,10140,10140,10140,0
20250226,111100,183881780,10140,10140,10140,10140,0
20250226,111000,183881780,10140,10140,10140,10140,0
20250226,110900,183881780,10140,10140,10140,10140,0
20250226,110800,183881780,10140,10140,10140,10140,0
20250226,110700,183881780,10140,10140,10140,10140,1
20250226,110600,183871640,10140,10140,10140,10140,1
20250226,110500,183861500,10120,10120,10120,10120,0
20250226,110400,183861500,10120,10120,10120,10120,0
20250226,110300,183861500,10120,10120,10120,10120,0
20250226,110200,183861500,10120,10120,10120,10120,0
20250226,110100,183861500,10120,10120,10120,10120,0
20250226,110000,183861500,10120,10120,10120,10120,0
20250226,105900,183861500,10120,10120,10120,10120,12
20250226,105800,183740060,10120,10120,10120,10120,527
20250226,105700,178406820,10120,10120,10120,10120,1473
20250226,105600,163500060,10120,10120,10120,10120,0
20250226,105500,163500060,10120,10120,10120,10120,0
20250226,105400,163500060,10120,10120,10120,10120,0
20250226,105300,163500060,10120,10120,10120,10120,0
20250226,105200,163500060,10120,10120,10120,10120,0
20250226,105100,163500060,10120,10120,10120,10120,0
20250226,105000,163500060,10120,10120,10120,10120,0
20250226,104900,163500060,10120,10050,10120,10050,79
20250226,104800,162704780,10120,10120,10120,10120,1
20250226,104700,162694660,10090,10090,10090,10090,0
20250226,104600,162694660,10090,10090,10090,10090,182
20250226,104500,160858280,10090,10090,10090,10090,0
20250226,104400,160858280,10090,10090,10090,10090,0
20250226,104300,160858280,10090,10090,10090,10090,0
20250226,104200,160858280,10090,10090,10090,10090,0
20250226,104100,160858280,10090,10090,10090,10090,0
20250226,104000,160858280,10090,10090,10090,10090,0
20250226,103900,160858280,10090,10090,10090,10090,0
20250226,103800,160858280,10090,10090,10090,10090,0
20250226,103700,160858280,10090,10090,10090,10090,0
20250226,103600,160858280,10090,10070,10090,10050,73
20250226,103500,160124030,10070,10070,10070,10070,0
20250226,103400,160124030,10070,10070,10070,10070,0
20250226,103300,160124030,10070,10070,10070,10070,20
20250226,103200,159922630,10070,10070,10070,10070,0
20250226,103100,159922630,10070,10070,10070,10070,144
20250226,103000,158472550,10090,10090,10090,10090,0
20250226,102900,158472550,10090,10090,10090,10090,0
20250226,102800,158472550,10090,10090,10090,10090,0
20250226,102700,158472550,10090,10090,10090,10090,0
20250226,102600,158472550,10090,10090,10090,10090,1
20250226,102500,158462460,10090,10090,10090,10090,0
20250226,102400,158462460,10090,10080,10090,10080,121
20250226,102300,157242560,10070,10070,10070,10070,0
20250226,102200,157242560,10070,10070,10070,10070,0
20250226,102100,157242560,10070,10070,10070,10070,0
20250226,102000,157242560,10070,10070,10070,10070,0
20250226,101900,157242560,10070,10070,10070,10070,213
20250226,101800,155097650,10090,10090,10090,10090,0
20250226,101700,155097650,10090,10090,10090,10090,0
20250226,101600,155097650,10090,10090,10090,10090,0
20250226,101500,155097650,10090,10090,10090,10090,0
20250226,101400,155097650,10090,10090,10090,10090,0
20250226,101300,155097650,10090,10090,10090,10090,0
20250226,101200,155097650,10090,10090,10090,10090,0
20250226,101100,155097650,10090,10090,10090,10090,1
20250226,101000,155087560,10090,10090,10090,10090,0
20250226,100900,155087560,10090,10090,10090,10090,0
20250226,100800,155087560,10090,10090,10090,10090,0
20250226,100700,155087560,10090,10090,10090,10090,5
20250226,100600,155037110,10090,10090,10090,10090,0
20250226,100500,155037110,10090,10090,10090,10090,0
20250226,100400,155037110,10090,10090,10090,10090,1
20250226,100300,155027020,10100,10100,10100,10100,0
20250226,100200,155027020,10100,10100,10100,10100,0
20250226,100100,155027020,10100,10100,10100,10100,0
20250226,100000,155027020,10100,10100,10100,10100,0
20250226,095900,155027020,10100,10100,10100,10100,0
20250226,095800,155027020,10100,10100,10100,10100,0
20250226,095700,155027020,10100,10100,10100,10100,0
20250226,095600,155027020,10100,10100,10100,10100,0
20250226,095500,155027020,10100,10100,10100,10100,0
20250226,095400,155027020,10100,10100,10100,10100,1
20250226,095300,155016920,10070,10090,10090,10070,104
20250226,095200,153967840,10090,10090,10090,10090,0
20250226,095100,153967840,10090,10040,10090,10040,85
20250226,095000,153114390,10040,10040,10040,10040,1
20250226,094900,153104350,10100,10100,10100,10100,0
20250226,094800,153104350,10100,10100,10100,10100,99
20250226,094700,152104450,10110,10110,10110,10110,0
20250226,094600,152104450,10110,10120,10120,10110,9
20250226,094500,152013440,10110,10030,10110,10030,1300
20250226,094400,138910440,10030,10030,10110,10030,190
20250226,094300,136992020,10130,10130,10130,10130,0
20250226,094200,136992020,10130,10130,10130,10130,0
20250226,094100,136992020,10130,10130,10130,10130,20
20250226,094000,136789420,10130,10040,10130,10000,4376
20250226,093900,92963900,10090,10090,10090,10090,0
20250226,093800,92963900,10090,10090,10090,10090,0
20250226,093700,92963900,10090,10080,10090,10080,114
20250226,093600,91814630,10040,10040,10040,10040,0
20250226,093500,91814630,10040,10050,10050,10040,305
20250226,093400,88752150,10050,10060,10060,10040,1788
20250226,093300,70780680,10060,10060,10060,10060,0
20250226,093200,70780680,10060,10070,10070,10060,294
20250226,093100,67820500,10070,10070,10070,10070,90
20250226,093000,66914200,10070,10100,10100,10070,155
20250226,092900,65353200,10070,10080,10080,10070,291
20250226,092800,62422810,10100,10100,10100,10100,0
20250226,092700,62422810,10100,10100,10100,10100,0
20250226,092600,62422810,10100,10100,10100,10100,179
20250226,092500,60614910,10100,10100,10100,10100,297
20250226,092400,57615210,10140,10100,10140,10100,35
20250226,092300,57261670,10100,10100,10100,10100,0
20250226,092200,57261670,10100,10100,10100,10100,57
20250226,092100,56685970,10100,10120,10120,10100,1756
20250226,092000,38915270,10150,10150,10150,10150,1
20250226,091900,38905120,10120,10120,10120,10120,151
20250226,091800,37377000,10160,10160,10160,10160,1
20250226,091700,37366840,10130,10130,10130,10130,10
20250226,091600,37265540,10170,10170,10170,10170,0
20250226,091500,37265540,10170,10170,10170,10170,0
20250226,091400,37265540,10170,10170,10170,10170,1
20250226,091300,37255370,10120,10120,10120,10120,49
20250226,091200,36759490,10120,10120,10120,10120,1800
20250226,091100,18543490,10120,10120,10120,10120,100
20250226,091000,17531490,10120,10120,10120,10120,0
20250226,090900,17531490,10120,10120,10120,10120,0
20250226,090800,17531490,10120,10120,10120,10120,99
20250226,090700,16529610,10120,10120,10120,10120,0
20250226,090600,16529610,10120,10120,10120,10120,0
20250226,090500,16529610,10120,10160,10160,10120,6
20250226,090400,16468770,10120,10120,10120,10120,0
20250226,090300,16468770,10120,10120,10120,10120,200
20250226,090200,14444770,10120,10120,10120,10120,0
20250226,090100,14444770,10120,10120,10120,10120,46
20250226,090000,13979250,10150,10130,10150,10120,1381