KissMeData/216400/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,204800,16001160,5550,5410,5550,5410,2
20250226,204700,16001160,5550,5550,5550,5550,0
20250226,204600,16001160,5550,5550,5550,5550,0
20250226,204500,16001160,5550,5550,5550,5550,0
20250226,204400,16001160,5550,5550,5550,5550,0
20250226,204300,16001160,5550,5550,5550,5550,0
20250226,204200,16001160,5550,5550,5550,5550,0
20250226,204100,16001160,5550,5550,5550,5550,0
20250226,204000,16001160,5550,5550,5550,5550,0
20250226,203900,16001160,5550,5550,5550,5550,0
20250226,203800,16001160,5550,5550,5550,5550,0
20250226,203700,16001160,5550,5550,5550,5550,0
20250226,203600,16001160,5550,5550,5550,5550,0
20250226,203500,16001160,5550,5550,5550,5550,0
20250226,203400,16001160,5550,5550,5550,5550,0
20250226,203300,16001160,5550,5550,5550,5550,0
20250226,203200,16001160,5550,5550,5550,5550,0
20250226,203100,16001160,5550,5550,5550,5550,0
20250226,203000,16001160,5550,5550,5550,5550,0
20250226,202900,16001160,5550,5550,5550,5550,0
20250226,202800,16001160,5550,5550,5550,5550,0
20250226,202700,16001160,5550,5550,5550,5550,0
20250226,202600,16001160,5550,5550,5550,5550,0
20250226,202500,16001160,5550,5550,5550,5550,0
20250226,202400,16001160,5550,5550,5550,5550,0
20250226,202300,16001160,5550,5550,5550,5550,0
20250226,202200,16001160,5550,5550,5550,5550,0
20250226,202100,16001160,5550,5550,5550,5550,0
20250226,202000,16001160,5550,5550,5550,5550,0
20250226,201900,16001160,5550,5550,5550,5550,0
20250226,201800,16001160,5550,5410,5550,5410,2
20250226,201700,16001160,5550,5550,5550,5550,0
20250226,201600,16001160,5550,5550,5550,5550,0
20250226,201500,16001160,5550,5550,5550,5550,0
20250226,201400,16001160,5550,5550,5550,5550,0
20250226,201300,16001160,5550,5550,5550,5550,0
20250226,201200,16001160,5550,5550,5550,5550,0
20250226,201100,16001160,5550,5550,5550,5550,0
20250226,201000,16001160,5550,5550,5550,5550,0
20250226,200900,16001160,5550,5550,5550,5550,0
20250226,200800,16001160,5550,5550,5550,5550,0
20250226,200700,16001160,5550,5550,5550,5550,0
20250226,200600,16001160,5550,5550,5550,5550,0
20250226,200500,16001160,5550,5550,5550,5550,0
20250226,200400,16001160,5550,5550,5550,5550,0
20250226,200300,16001160,5550,5550,5550,5550,0
20250226,200200,16001160,5550,5550,5550,5550,0
20250226,200100,16001160,5550,5550,5550,5550,0
20250226,200000,16001160,5550,5550,5550,5550,0
20250226,195900,16001160,5550,5550,5550,5550,0
20250226,195800,16001160,5550,5550,5550,5550,0
20250226,195700,16001160,5550,5550,5550,5550,0
20250226,195600,16001160,5550,5550,5550,5550,0
20250226,195500,16001160,5550,5550,5550,5550,0
20250226,195400,16001160,5550,5550,5550,5550,0
20250226,195300,16001160,5550,5550,5550,5550,0
20250226,195200,16001160,5550,5550,5550,5550,0
20250226,195100,16001160,5550,5550,5550,5550,0
20250226,195000,16001160,5550,5550,5550,5550,0
20250226,194900,16001160,5550,5550,5550,5550,0
20250226,194800,16001160,5550,5410,5550,5410,2
20250226,194700,16001160,5550,5550,5550,5550,0
20250226,194600,16001160,5550,5550,5550,5550,0
20250226,194500,16001160,5550,5550,5550,5550,0
20250226,194400,16001160,5550,5550,5550,5550,0
20250226,194300,16001160,5550,5550,5550,5550,0
20250226,194200,16001160,5550,5550,5550,5550,0
20250226,194100,16001160,5550,5550,5550,5550,0
20250226,194000,16001160,5550,5550,5550,5550,0
20250226,193900,16001160,5550,5550,5550,5550,0
20250226,193800,16001160,5550,5550,5550,5550,0
20250226,193700,16001160,5550,5550,5550,5550,0
20250226,193600,16001160,5550,5550,5550,5550,0
20250226,193500,16001160,5550,5550,5550,5550,0
20250226,193400,16001160,5550,5550,5550,5550,0
20250226,193300,16001160,5550,5550,5550,5550,0
20250226,193200,16001160,5550,5550,5550,5550,0
20250226,193100,16001160,5550,5550,5550,5550,0
20250226,193000,16001160,5550,5550,5550,5550,0
20250226,192900,16001160,5550,5550,5550,5550,0
20250226,192800,16001160,5550,5550,5550,5550,0
20250226,192700,16001160,5550,5550,5550,5550,0
20250226,192600,16001160,5550,5550,5550,5550,0
20250226,192500,16001160,5550,5550,5550,5550,0
20250226,192400,16001160,5550,5550,5550,5550,0
20250226,192300,16001160,5550,5550,5550,5550,0
20250226,192200,16001160,5550,5550,5550,5550,0
20250226,192100,16001160,5550,5550,5550,5550,0
20250226,192000,16001160,5550,5550,5550,5550,0
20250226,191900,16001160,5550,5550,5550,5550,0
20250226,191800,16001160,5550,5410,5550,5410,2
20250226,191700,16001160,5550,5550,5550,5550,0
20250226,191600,16001160,5550,5550,5550,5550,0
20250226,191500,16001160,5550,5550,5550,5550,0
20250226,191400,16001160,5550,5550,5550,5550,0
20250226,191300,16001160,5550,5550,5550,5550,0
20250226,191200,16001160,5550,5550,5550,5550,0
20250226,191100,16001160,5550,5550,5550,5550,0
20250226,191000,16001160,5550,5550,5550,5550,0
20250226,190900,16001160,5550,5550,5550,5550,0
20250226,190800,16001160,5550,5550,5550,5550,0
20250226,190700,16001160,5550,5550,5550,5550,0
20250226,190600,16001160,5550,5550,5550,5550,0
20250226,190500,16001160,5550,5550,5550,5550,0
20250226,190400,16001160,5550,5550,5550,5550,0
20250226,190300,16001160,5550,5550,5550,5550,0
20250226,190200,16001160,5550,5550,5550,5550,0
20250226,190100,16001160,5550,5550,5550,5550,0
20250226,190000,16001160,5550,5550,5550,5550,0
20250226,185900,16001160,5550,5550,5550,5550,0
20250226,185800,16001160,5550,5550,5550,5550,0
20250226,185700,16001160,5550,5550,5550,5550,0
20250226,185600,16001160,5550,5550,5550,5550,0
20250226,185500,16001160,5550,5550,5550,5550,0
20250226,185400,16001160,5550,5550,5550,5550,0
20250226,185300,16001160,5550,5550,5550,5550,0
20250226,185200,16001160,5550,5550,5550,5550,0
20250226,185100,16001160,5550,5550,5550,5550,0
20250226,185000,16001160,5550,5550,5550,5550,0
20250226,184900,16001160,5550,5550,5550,5550,0
20250226,184800,16001160,5550,5410,5550,5410,2
20250226,184700,16001160,5550,5550,5550,5550,0
20250226,184600,16001160,5550,5550,5550,5550,0
20250226,184500,16001160,5550,5550,5550,5550,0
20250226,184400,16001160,5550,5550,5550,5550,0
20250226,184300,16001160,5550,5550,5550,5550,0
20250226,184200,16001160,5550,5550,5550,5550,0
20250226,184100,16001160,5550,5550,5550,5550,0
20250226,184000,16001160,5550,5550,5550,5550,0
20250226,183900,16001160,5550,5550,5550,5550,0
20250226,183800,16001160,5550,5550,5550,5550,0
20250226,183700,16001160,5550,5550,5550,5550,0
20250226,183600,16001160,5550,5550,5550,5550,0
20250226,183500,16001160,5550,5550,5550,5550,0
20250226,183400,16001160,5550,5550,5550,5550,0
20250226,183300,16001160,5550,5550,5550,5550,0
20250226,183200,16001160,5550,5550,5550,5550,0
20250226,183100,16001160,5550,5550,5550,5550,0
20250226,183000,16001160,5550,5550,5550,5550,0
20250226,182900,16001160,5550,5550,5550,5550,0
20250226,182800,16001160,5550,5550,5550,5550,0
20250226,182700,16001160,5550,5550,5550,5550,0
20250226,182600,16001160,5550,5550,5550,5550,0
20250226,182500,16001160,5550,5550,5550,5550,0
20250226,182400,16001160,5550,5550,5550,5550,0
20250226,182300,16001160,5550,5550,5550,5550,0
20250226,182200,16001160,5550,5550,5550,5550,0
20250226,182100,16001160,5550,5550,5550,5550,0
20250226,182000,16001160,5550,5550,5550,5550,0
20250226,181900,16001160,5550,5550,5550,5550,0
20250226,181800,16001160,5550,5410,5550,5410,2
20250226,181700,16001160,5550,5550,5550,5550,0
20250226,181600,16001160,5550,5550,5550,5550,0
20250226,181500,16001160,5550,5550,5550,5550,0
20250226,181400,16001160,5550,5550,5550,5550,0
20250226,181300,16001160,5550,5550,5550,5550,0
20250226,181200,16001160,5550,5550,5550,5550,0
20250226,181100,16001160,5550,5550,5550,5550,0
20250226,181000,16001160,5550,5550,5550,5550,0
20250226,180900,16001160,5550,5550,5550,5550,0
20250226,180800,16001160,5550,5550,5550,5550,0
20250226,180700,16001160,5550,5550,5550,5550,0
20250226,180600,16001160,5550,5550,5550,5550,0
20250226,180500,16001160,5550,5550,5550,5550,0
20250226,180400,16001160,5550,5550,5550,5550,0
20250226,180300,16001160,5550,5550,5550,5550,0
20250226,180200,16001160,5550,5550,5550,5550,0
20250226,180100,16001160,5550,5550,5550,5550,0
20250226,180000,16001160,5550,5550,5550,5550,0
20250226,175900,16001160,5550,5550,5550,5550,0
20250226,175800,16001160,5550,5550,5550,5550,0
20250226,175700,16001160,5550,5550,5550,5550,0
20250226,175600,16001160,5550,5550,5550,5550,0
20250226,175500,16001160,5550,5550,5550,5550,0
20250226,175400,16001160,5550,5550,5550,5550,0
20250226,175300,16001160,5550,5550,5550,5550,0
20250226,175200,16001160,5550,5550,5550,5550,0
20250226,175100,16001160,5550,5550,5550,5550,0
20250226,175000,16001160,5550,5550,5550,5550,0
20250226,174900,16001160,5550,5550,5550,5550,0
20250226,174800,16001160,5550,5410,5550,5410,2
20250226,174700,16001160,5550,5550,5550,5550,0
20250226,174600,16001160,5550,5550,5550,5550,0
20250226,174500,16001160,5550,5550,5550,5550,0
20250226,174400,16001160,5550,5550,5550,5550,0
20250226,174300,16001160,5550,5550,5550,5550,0
20250226,174200,16001160,5550,5550,5550,5550,0
20250226,174100,16001160,5550,5550,5550,5550,0
20250226,174000,16001160,5550,5550,5550,5550,0
20250226,173900,16001160,5550,5550,5550,5550,0
20250226,173800,16001160,5550,5550,5550,5550,0
20250226,173700,16001160,5550,5550,5550,5550,0
20250226,173600,16001160,5550,5550,5550,5550,0
20250226,173500,16001160,5550,5550,5550,5550,0
20250226,173400,16001160,5550,5550,5550,5550,0
20250226,173300,16001160,5550,5550,5550,5550,0
20250226,173200,16001160,5550,5550,5550,5550,0
20250226,173100,16001160,5550,5550,5550,5550,0
20250226,173000,16001160,5550,5550,5550,5550,0
20250226,172900,16001160,5550,5550,5550,5550,0
20250226,172800,16001160,5550,5550,5550,5550,0
20250226,172700,16001160,5550,5550,5550,5550,0
20250226,172600,16001160,5550,5550,5550,5550,0
20250226,172500,16001160,5550,5550,5550,5550,0
20250226,172400,16001160,5550,5550,5550,5550,0
20250226,172300,16001160,5550,5550,5550,5550,0
20250226,172200,16001160,5550,5550,5550,5550,0
20250226,172100,16001160,5550,5550,5550,5550,0
20250226,172000,16001160,5550,5550,5550,5550,0
20250226,171900,16001160,5550,5550,5550,5550,0
20250226,171800,16001160,5550,5410,5550,5410,2
20250226,171700,16001160,5550,5550,5550,5550,0
20250226,171600,16001160,5550,5550,5550,5550,0
20250226,171500,16001160,5550,5550,5550,5550,0
20250226,171400,16001160,5550,5550,5550,5550,0
20250226,171300,16001160,5550,5550,5550,5550,0
20250226,171200,16001160,5550,5550,5550,5550,0
20250226,171100,16001160,5550,5550,5550,5550,0
20250226,171000,16001160,5550,5550,5550,5550,0
20250226,170900,16001160,5550,5550,5550,5550,0
20250226,170800,16001160,5550,5550,5550,5550,0
20250226,170700,16001160,5550,5550,5550,5550,0
20250226,170600,16001160,5550,5550,5550,5550,0
20250226,170500,16001160,5550,5550,5550,5550,0
20250226,170400,16001160,5550,5550,5550,5550,0
20250226,170300,16001160,5550,5550,5550,5550,0
20250226,170200,16001160,5550,5550,5550,5550,0
20250226,170100,16001160,5550,5550,5550,5550,0
20250226,170000,16001160,5550,5550,5550,5550,0
20250226,165900,16001160,5550,5550,5550,5550,0
20250226,165800,16001160,5550,5550,5550,5550,0
20250226,165700,16001160,5550,5550,5550,5550,0
20250226,165600,16001160,5550,5550,5550,5550,0
20250226,165500,16001160,5550,5550,5550,5550,0
20250226,165400,16001160,5550,5550,5550,5550,0
20250226,165300,16001160,5550,5550,5550,5550,0
20250226,165200,16001160,5550,5550,5550,5550,0
20250226,165100,16001160,5550,5550,5550,5550,0
20250226,165000,16001160,5550,5550,5550,5550,0
20250226,164900,16001160,5550,5550,5550,5550,0
20250226,164800,16001160,5550,5410,5550,5410,2
20250226,164700,16001160,5550,5550,5550,5550,0
20250226,164600,16001160,5550,5550,5550,5550,0
20250226,164500,16001160,5550,5550,5550,5550,0
20250226,164400,16001160,5550,5550,5550,5550,0
20250226,164300,16001160,5550,5550,5550,5550,0
20250226,164200,16001160,5550,5550,5550,5550,0
20250226,164100,16001160,5550,5550,5550,5550,0
20250226,164000,16001160,5550,5550,5550,5550,0
20250226,163900,16001160,5550,5550,5550,5550,0
20250226,163800,16001160,5550,5550,5550,5550,0
20250226,163700,16001160,5550,5550,5550,5550,0
20250226,163600,16001160,5550,5550,5550,5550,0
20250226,163500,16001160,5550,5550,5550,5550,0
20250226,163400,16001160,5550,5550,5550,5550,0
20250226,163300,16001160,5550,5550,5550,5550,0
20250226,163200,16001160,5550,5550,5550,5550,0
20250226,163100,16001160,5550,5550,5550,5550,0
20250226,163000,16001160,5550,5550,5550,5550,0
20250226,162900,16001160,5550,5550,5550,5550,0
20250226,162800,16001160,5550,5550,5550,5550,0
20250226,162700,16001160,5550,5550,5550,5550,0
20250226,162600,16001160,5550,5550,5550,5550,0
20250226,162500,16001160,5550,5550,5550,5550,0
20250226,162400,16001160,5550,5550,5550,5550,0
20250226,162300,16001160,5550,5550,5550,5550,0
20250226,162200,16001160,5550,5550,5550,5550,0
20250226,162100,16001160,5550,5550,5550,5550,0
20250226,162000,16001160,5550,5550,5550,5550,0
20250226,161900,16001160,5550,5550,5550,5550,0
20250226,161800,16001160,5550,5410,5550,5410,2
20250226,161700,16001160,5550,5550,5550,5550,0
20250226,161600,16001160,5550,5550,5550,5550,0
20250226,161500,16001160,5550,5550,5550,5550,0
20250226,161400,16001160,5550,5550,5550,5550,0
20250226,161300,16001160,5550,5550,5550,5550,0
20250226,161200,16001160,5550,5550,5550,5550,0
20250226,161100,16001160,5550,5550,5550,5550,0
20250226,161000,16001160,5550,5550,5550,5550,0
20250226,160900,16001160,5550,5550,5550,5550,0
20250226,160800,16001160,5550,5550,5550,5550,0
20250226,160700,16001160,5550,5550,5550,5550,0
20250226,160600,16001160,5550,5550,5550,5550,0
20250226,160500,16001160,5550,5550,5550,5550,0
20250226,160400,16001160,5550,5550,5550,5550,0
20250226,160300,16001160,5550,5550,5550,5550,0
20250226,160200,16001160,5550,5550,5550,5550,0
20250226,160100,16001160,5550,5550,5550,5550,0
20250226,160000,16001160,5550,5550,5550,5550,0
20250226,155900,16001160,5550,5550,5550,5550,0
20250226,155800,16001160,5550,5550,5550,5550,0
20250226,155700,16001160,5550,5550,5550,5550,0
20250226,155600,16001160,5550,5550,5550,5550,0
20250226,155500,16001160,5550,5550,5550,5550,0
20250226,155400,16001160,5550,5550,5550,5550,0
20250226,155300,16001160,5550,5550,5550,5550,0
20250226,155200,16001160,5550,5550,5550,5550,0
20250226,155100,16001160,5550,5550,5550,5550,0
20250226,155000,16001160,5550,5550,5550,5550,0
20250226,154900,16001160,5550,5550,5550,5550,0
20250226,154800,16001160,5550,5410,5550,5410,2
20250226,154700,16001160,5550,5550,5550,5550,0
20250226,154600,16001160,5550,5550,5550,5550,0
20250226,154500,16001160,5550,5550,5550,5550,0
20250226,154400,16001160,5550,5550,5550,5550,0
20250226,154300,16001160,5550,5550,5550,5550,0
20250226,154200,16001160,5550,5550,5550,5550,0
20250226,154100,16001160,5550,5550,5550,5550,0
20250226,154000,16001160,5550,5550,5550,5550,0
20250226,153900,16001160,5550,5550,5550,5550,0
20250226,153800,16001160,5550,5550,5550,5550,0
20250226,153700,16001160,5550,5550,5550,5550,0
20250226,153600,16001160,5550,5550,5550,5550,0
20250226,153500,16001160,5550,5550,5550,5550,0
20250226,153400,16001160,5550,5550,5550,5550,0
20250226,153300,16001160,5550,5550,5550,5550,0
20250226,153200,16001160,5550,5550,5550,5550,0
20250226,153100,16001160,5550,5550,5550,5550,0
20250226,153000,16001160,5550,5550,5550,5550,0
20250226,152900,16001160,5550,5550,5550,5550,0
20250226,152800,16001160,5550,5550,5550,5550,0
20250226,152700,16001160,5550,5550,5550,5550,0
20250226,152600,16001160,5550,5550,5550,5550,0
20250226,152500,16001160,5550,5550,5550,5550,0
20250226,152400,16001160,5550,5550,5550,5550,0
20250226,152300,16001160,5550,5550,5550,5550,0
20250226,152200,16001160,5550,5550,5550,5550,0
20250226,152100,16001160,5550,5550,5550,5550,0
20250226,152000,16001160,5550,5550,5550,5550,0
20250226,151900,16001160,5550,5550,5550,5550,0
20250226,151800,16001160,5550,5550,5550,5550,0
20250226,151700,16001160,5550,5550,5550,5550,0
20250226,151600,16001160,5550,5550,5550,5550,0
20250226,151500,16001160,5550,5550,5550,5550,0
20250226,151400,16001160,5550,5550,5550,5550,0
20250226,151300,16001160,5550,5550,5550,5550,0
20250226,151200,16001160,5550,5550,5550,5550,0
20250226,151100,16001160,5550,5550,5550,5550,0
20250226,151000,16001160,5550,5550,5550,5550,0
20250226,150900,16001160,5550,5550,5550,5550,0
20250226,150800,16001160,5550,5550,5550,5550,0
20250226,150700,16001160,5550,5550,5550,5550,0
20250226,150600,16001160,5550,5550,5550,5550,0
20250226,150500,16001160,5550,5550,5550,5550,0
20250226,150400,16001160,5550,5550,5550,5550,0
20250226,150300,16001160,5550,5550,5550,5550,0
20250226,150200,16001160,5550,5550,5550,5550,0
20250226,150100,16001160,5550,5550,5550,5550,0
20250226,150000,16001160,5550,5550,5550,5550,0
20250226,145900,16001160,5550,5550,5550,5550,0
20250226,145800,16001160,5550,5550,5550,5550,0
20250226,145700,16001160,5550,5550,5550,5550,0
20250226,145600,16001160,5550,5550,5550,5550,0
20250226,145500,16001160,5550,5550,5550,5550,0
20250226,145400,16001160,5550,5550,5550,5550,0
20250226,145300,16001160,5550,5550,5550,5550,0
20250226,145200,16001160,5550,5550,5550,5550,0
20250226,145100,16001160,5550,5550,5550,5550,0
20250226,145000,16001160,5550,5550,5550,5550,0
20250226,144900,16001160,5550,5550,5550,5550,0
20250226,144800,16001160,5550,5550,5550,5550,0
20250226,144700,16001160,5550,5550,5550,5550,0
20250226,144600,16001160,5550,5550,5550,5550,0
20250226,144500,16001160,5550,5550,5550,5550,0
20250226,144400,16001160,5550,5550,5550,5550,0
20250226,144300,16001160,5550,5550,5550,5550,0
20250226,144200,16001160,5550,5550,5550,5550,0
20250226,144100,16001160,5550,5550,5550,5550,0
20250226,144000,16001160,5550,5550,5550,5550,0
20250226,143900,16001160,5550,5550,5550,5550,0
20250226,143800,16001160,5550,5550,5550,5550,0
20250226,143700,16001160,5550,5550,5550,5550,0
20250226,143600,16001160,5550,5550,5550,5550,0
20250226,143500,16001160,5550,5550,5550,5550,0
20250226,143400,16001160,5550,5550,5550,5550,0
20250226,143300,16001160,5550,5550,5550,5550,0
20250226,143200,16001160,5550,5550,5550,5550,0
20250226,143100,16001160,5550,5550,5550,5550,0
20250226,143000,16001160,5550,5550,5550,5550,0
20250226,142900,16001160,5550,5550,5550,5550,0
20250226,142800,16001160,5550,5410,5550,5410,2
20250226,142700,15990200,5560,5560,5560,5560,0
20250226,142600,15990200,5560,5560,5560,5560,0
20250226,142500,15990200,5560,5560,5560,5560,0
20250226,142400,15990200,5560,5560,5560,5560,0
20250226,142300,15990200,5560,5560,5560,5560,0
20250226,142200,15990200,5560,5560,5560,5560,0
20250226,142100,15990200,5560,5560,5560,5560,0
20250226,142000,15990200,5560,5560,5560,5560,0
20250226,141900,15990200,5560,5560,5560,5560,0
20250226,141800,15990200,5560,5560,5560,5560,0
20250226,141700,15990200,5560,5560,5560,5560,0
20250226,141600,15990200,5560,5560,5560,5560,0
20250226,141500,15990200,5560,5560,5560,5560,0
20250226,141400,15990200,5560,5560,5560,5560,0
20250226,141300,15990200,5560,5560,5560,5560,0
20250226,141200,15990200,5560,5560,5560,5560,0
20250226,141100,15990200,5560,5560,5560,5560,0
20250226,141000,15990200,5560,5560,5560,5560,0
20250226,140900,15990200,5560,5560,5560,5560,0
20250226,140800,15990200,5560,5560,5560,5560,0
20250226,140700,15990200,5560,5560,5560,5560,0
20250226,140600,15990200,5560,5560,5560,5560,0
20250226,140500,15990200,5560,5560,5560,5560,0
20250226,140400,15990200,5560,5560,5560,5560,0
20250226,140300,15990200,5560,5560,5560,5560,0
20250226,140200,15990200,5560,5560,5560,5560,0
20250226,140100,15990200,5560,5560,5560,5560,0
20250226,140000,15990200,5560,5560,5560,5560,0
20250226,135900,15990200,5560,5560,5560,5560,0
20250226,135800,15990200,5560,5560,5560,5560,0
20250226,135700,15990200,5560,5560,5560,5560,0
20250226,135600,15990200,5560,5560,5560,5560,0
20250226,135500,15990200,5560,5560,5560,5560,0
20250226,135400,15990200,5560,5560,5560,5560,0
20250226,135300,15990200,5560,5560,5560,5560,0
20250226,135200,15990200,5560,5560,5560,5560,0
20250226,135100,15990200,5560,5560,5560,5560,0
20250226,135000,15990200,5560,5560,5560,5560,0
20250226,134900,15990200,5560,5560,5560,5560,0
20250226,134800,15990200,5560,5560,5560,5560,0
20250226,134700,15990200,5560,5560,5560,5560,0
20250226,134600,15990200,5560,5560,5560,5560,0
20250226,134500,15990200,5560,5560,5560,5560,0
20250226,134400,15990200,5560,5560,5560,5560,0
20250226,134300,15990200,5560,5560,5560,5560,0
20250226,134200,15990200,5560,5560,5560,5560,0
20250226,134100,15990200,5560,5560,5560,5560,0
20250226,134000,15990200,5560,5560,5560,5560,0
20250226,133900,15990200,5560,5560,5560,5560,0
20250226,133800,15990200,5560,5560,5560,5560,0
20250226,133700,15990200,5560,5560,5560,5560,0
20250226,133600,15990200,5560,5560,5560,5560,0
20250226,133500,15990200,5560,5560,5560,5560,0
20250226,133400,15990200,5560,5560,5560,5560,0
20250226,133300,15990200,5560,5560,5560,5560,0
20250226,133200,15990200,5560,5560,5560,5560,0
20250226,133100,15990200,5560,5560,5560,5560,1
20250226,133000,15984640,5570,5570,5570,5570,0
20250226,132900,15984640,5570,5570,5570,5570,0
20250226,132800,15984640,5570,5570,5570,5570,0
20250226,132700,15984640,5570,5570,5570,5570,0
20250226,132600,15984640,5570,5570,5570,5570,0
20250226,132500,15984640,5570,5570,5570,5570,0
20250226,132400,15984640,5570,5570,5570,5570,0
20250226,132300,15984640,5570,5570,5570,5570,0
20250226,132200,15984640,5570,5570,5570,5570,0
20250226,132100,15984640,5570,5570,5570,5570,0
20250226,132000,15984640,5570,5570,5570,5570,0
20250226,131900,15984640,5570,5570,5570,5570,0
20250226,131800,15984640,5570,5570,5570,5570,0
20250226,131700,15984640,5570,5570,5570,5570,0
20250226,131600,15984640,5570,5570,5570,5570,0
20250226,131500,15984640,5570,5570,5570,5570,0
20250226,131400,15984640,5570,5570,5570,5570,0
20250226,131300,15984640,5570,5570,5570,5570,0
20250226,131200,15984640,5570,5570,5570,5570,0
20250226,131100,15984640,5570,5570,5570,5570,0
20250226,131000,15984640,5570,5570,5570,5570,0
20250226,130900,15984640,5570,5570,5570,5570,0
20250226,130800,15984640,5570,5570,5570,5570,0
20250226,130700,15984640,5570,5570,5570,5570,0
20250226,130600,15984640,5570,5570,5570,5570,0
20250226,130500,15984640,5570,5570,5570,5570,0
20250226,130400,15984640,5570,5570,5570,5570,0
20250226,130300,15984640,5570,5570,5570,5570,0
20250226,130200,15984640,5570,5570,5570,5570,0
20250226,130100,15984640,5570,5570,5570,5570,0
20250226,130000,15984640,5570,5570,5570,5570,0
20250226,125900,15984640,5570,5570,5570,5570,0
20250226,125800,15984640,5570,5570,5570,5570,0
20250226,125700,15984640,5570,5570,5570,5570,0
20250226,125600,15984640,5570,5570,5570,5570,0
20250226,125500,15984640,5570,5570,5570,5570,0
20250226,125400,15984640,5570,5570,5570,5570,0
20250226,125300,15984640,5570,5570,5570,5570,0
20250226,125200,15984640,5570,5570,5570,5570,0
20250226,125100,15984640,5570,5570,5570,5570,0
20250226,125000,15984640,5570,5570,5570,5570,0
20250226,124900,15984640,5570,5570,5570,5570,0
20250226,124800,15984640,5570,5570,5570,5570,0
20250226,124700,15984640,5570,5570,5570,5570,0
20250226,124600,15984640,5570,5570,5570,5570,0
20250226,124500,15984640,5570,5570,5570,5570,0
20250226,124400,15984640,5570,5570,5570,5570,0
20250226,124300,15984640,5570,5570,5570,5570,0
20250226,124200,15984640,5570,5570,5570,5570,0
20250226,124100,15984640,5570,5570,5570,5570,0
20250226,124000,15984640,5570,5550,5570,5550,3
20250226,123900,15967970,5410,5410,5410,5410,0
20250226,123800,15967970,5410,5410,5410,5410,0
20250226,123700,15967970,5410,5410,5410,5410,100
20250226,123600,15426970,5410,5410,5410,5410,0
20250226,123500,15426970,5410,5410,5410,5410,0
20250226,123400,15426970,5410,5410,5410,5410,0
20250226,123300,15426970,5410,5410,5410,5410,0
20250226,123200,15426970,5410,5410,5410,5410,0
20250226,123100,15426970,5410,5410,5410,5410,0
20250226,123000,15426970,5410,5450,5450,5410,110
20250226,122900,14831330,5580,5580,5580,5580,0
20250226,122800,14831330,5580,5580,5580,5580,0
20250226,122700,14831330,5580,5580,5580,5580,0
20250226,122600,14831330,5580,5580,5580,5580,0
20250226,122500,14831330,5580,5580,5580,5580,0
20250226,122400,14831330,5580,5580,5580,5580,0
20250226,122300,14831330,5580,5580,5580,5580,0
20250226,122200,14831330,5580,5580,5580,5580,0
20250226,122100,14831330,5580,5580,5580,5580,0
20250226,122000,14831330,5580,5580,5580,5580,0
20250226,121900,14831330,5580,5580,5580,5580,0
20250226,121800,14831330,5580,5580,5580,5580,0
20250226,121700,14831330,5580,5580,5580,5580,0
20250226,121600,14831330,5580,5580,5580,5580,0
20250226,121500,14831330,5580,5580,5580,5580,0
20250226,121400,14831330,5580,5580,5580,5580,0
20250226,121300,14831330,5580,5580,5580,5580,0
20250226,121200,14831330,5580,5580,5580,5580,0
20250226,121100,14831330,5580,5580,5580,5580,0
20250226,121000,14831330,5580,5580,5580,5580,0
20250226,120900,14831330,5580,5580,5580,5580,0
20250226,120800,14831330,5580,5580,5580,5580,0
20250226,120700,14831330,5580,5580,5580,5580,0
20250226,120600,14831330,5580,5580,5580,5580,0
20250226,120500,14831330,5580,5580,5580,5580,0
20250226,120400,14831330,5580,5580,5580,5580,0
20250226,120300,14831330,5580,5580,5580,5580,0
20250226,120200,14831330,5580,5580,5580,5580,0
20250226,120100,14831330,5580,5580,5580,5580,0
20250226,120000,14831330,5580,5580,5580,5580,0
20250226,115900,14831330,5580,5500,5580,5500,161
20250226,115800,13945750,5580,5580,5580,5580,0
20250226,115700,13945750,5580,5580,5580,5580,0
20250226,115600,13945750,5580,5580,5580,5580,0
20250226,115500,13945750,5580,5580,5580,5580,0
20250226,115400,13945750,5580,5580,5580,5580,0
20250226,115300,13945750,5580,5580,5580,5580,0
20250226,115200,13945750,5580,5580,5580,5580,0
20250226,115100,13945750,5580,5580,5580,5580,0
20250226,115000,13945750,5580,5580,5580,5580,0
20250226,114900,13945750,5580,5580,5580,5580,0
20250226,114800,13945750,5580,5580,5580,5580,0
20250226,114700,13945750,5580,5580,5580,5580,0
20250226,114600,13945750,5580,5580,5580,5580,0
20250226,114500,13945750,5580,5580,5580,5580,0
20250226,114400,13945750,5580,5580,5580,5580,0
20250226,114300,13945750,5580,5580,5580,5580,0
20250226,114200,13945750,5580,5580,5580,5580,0
20250226,114100,13945750,5580,5580,5580,5580,0
20250226,114000,13945750,5580,5580,5580,5580,0
20250226,113900,13945750,5580,5580,5580,5580,0
20250226,113800,13945750,5580,5580,5580,5580,0
20250226,113700,13945750,5580,5580,5580,5580,0
20250226,113600,13945750,5580,5580,5580,5580,0
20250226,113500,13945750,5580,5580,5580,5580,0
20250226,113400,13945750,5580,5580,5580,5580,0
20250226,113300,13945750,5580,5580,5580,5580,5
20250226,113200,13917850,5590,5590,5590,5590,0
20250226,113100,13917850,5590,5590,5590,5590,0
20250226,113000,13917850,5590,5590,5590,5590,0
20250226,112900,13917850,5590,5590,5590,5590,0
20250226,112800,13917850,5590,5590,5590,5590,0
20250226,112700,13917850,5590,5590,5590,5590,0
20250226,112600,13917850,5590,5590,5590,5590,0
20250226,112500,13917850,5590,5590,5590,5590,0
20250226,112400,13917850,5590,5590,5590,5590,0
20250226,112300,13917850,5590,5590,5590,5590,0
20250226,112200,13917850,5590,5590,5590,5590,0
20250226,112100,13917850,5590,5590,5590,5590,0
20250226,112000,13917850,5590,5590,5590,5590,0
20250226,111900,13917850,5590,5590,5590,5590,0
20250226,111800,13917850,5590,5590,5590,5590,0
20250226,111700,13917850,5590,5590,5590,5590,0
20250226,111600,13917850,5590,5590,5590,5590,0
20250226,111500,13917850,5590,5590,5590,5590,0
20250226,111400,13917850,5590,5590,5590,5590,0
20250226,111300,13917850,5590,5590,5590,5590,0
20250226,111200,13917850,5590,5590,5590,5590,0
20250226,111100,13917850,5590,5590,5590,5590,0
20250226,111000,13917850,5590,5500,5590,5500,61
20250226,110900,13582260,5490,5490,5490,5490,1100
20250226,110800,7543260,5600,5600,5600,5600,0
20250226,110700,7543260,5600,5600,5600,5600,0
20250226,110600,7543260,5600,5600,5600,5600,0
20250226,110500,7543260,5600,5600,5600,5600,0
20250226,110400,7543260,5600,5600,5600,5600,0
20250226,110300,7543260,5600,5600,5600,5600,0
20250226,110200,7543260,5600,5600,5600,5600,0
20250226,110100,7543260,5600,5600,5600,5600,0
20250226,110000,7543260,5600,5600,5600,5600,0
20250226,105900,7543260,5600,5600,5600,5600,0
20250226,105800,7543260,5600,5600,5600,5600,0
20250226,105700,7543260,5600,5600,5600,5600,0
20250226,105600,7543260,5600,5600,5600,5600,0
20250226,105500,7543260,5600,5600,5600,5600,0
20250226,105400,7543260,5600,5600,5600,5600,0
20250226,105300,7543260,5600,5600,5600,5600,0
20250226,105200,7543260,5600,5600,5600,5600,0
20250226,105100,7543260,5600,5600,5600,5600,0
20250226,105000,7543260,5600,5600,5600,5600,0
20250226,104900,7543260,5600,5600,5600,5600,0
20250226,104800,7543260,5600,5600,5600,5600,0
20250226,104700,7543260,5600,5600,5600,5600,0
20250226,104600,7543260,5600,5600,5600,5600,0
20250226,104500,7543260,5600,5600,5600,5600,0
20250226,104400,7543260,5600,5600,5600,5600,0
20250226,104300,7543260,5600,5600,5600,5600,0
20250226,104200,7543260,5600,5600,5600,5600,0
20250226,104100,7543260,5600,5600,5600,5600,0
20250226,104000,7543260,5600,5600,5600,5600,0
20250226,103900,7543260,5600,5600,5600,5600,0
20250226,103800,7543260,5600,5600,5600,5600,0
20250226,103700,7543260,5600,5600,5600,5600,0
20250226,103600,7543260,5600,5600,5600,5600,0
20250226,103500,7543260,5600,5600,5600,5600,0
20250226,103400,7543260,5600,5600,5600,5600,0
20250226,103300,7543260,5600,5600,5600,5600,0
20250226,103200,7543260,5600,5600,5600,5600,0
20250226,103100,7543260,5600,5600,5600,5600,0
20250226,103000,7543260,5600,5600,5600,5600,0
20250226,102900,7543260,5600,5600,5600,5600,0
20250226,102800,7543260,5600,5600,5600,5600,0
20250226,102700,7543260,5600,5600,5600,5600,0
20250226,102600,7543260,5600,5600,5600,5600,0
20250226,102500,7543260,5600,5600,5600,5600,0
20250226,102400,7543260,5600,5600,5600,5600,0
20250226,102300,7543260,5600,5600,5600,5600,0
20250226,102200,7543260,5600,5600,5600,5600,0
20250226,102100,7543260,5600,5600,5600,5600,0
20250226,102000,7543260,5600,5600,5600,5600,0
20250226,101900,7543260,5600,5600,5600,5600,0
20250226,101800,7543260,5600,5600,5600,5600,0
20250226,101700,7543260,5600,5600,5600,5600,0
20250226,101600,7543260,5600,5600,5600,5600,0
20250226,101500,7543260,5600,5600,5600,5600,0
20250226,101400,7543260,5600,5600,5600,5600,0
20250226,101300,7543260,5600,5600,5600,5600,0
20250226,101200,7543260,5600,5600,5600,5600,0
20250226,101100,7543260,5600,5600,5600,5600,0
20250226,101000,7543260,5600,5600,5600,5600,0
20250226,100900,7543260,5600,5600,5600,5600,0
20250226,100800,7543260,5600,5600,5600,5600,0
20250226,100700,7543260,5600,5600,5600,5600,0
20250226,100600,7543260,5600,5600,5600,5600,0
20250226,100500,7543260,5600,5600,5600,5600,0
20250226,100400,7543260,5600,5600,5600,5600,0
20250226,100300,7543260,5600,5600,5600,5600,0
20250226,100200,7543260,5600,5600,5600,5600,0
20250226,100100,7543260,5600,5600,5600,5600,0
20250226,100000,7543260,5600,5600,5600,5600,0
20250226,095900,7543260,5600,5600,5600,5600,0
20250226,095800,7543260,5600,5600,5600,5600,0
20250226,095700,7543260,5600,5600,5600,5600,0
20250226,095600,7543260,5600,5600,5600,5600,0
20250226,095500,7543260,5600,5600,5600,5600,0
20250226,095400,7543260,5600,5490,5600,5490,852
20250226,095300,2858110,5500,5500,5500,5500,0
20250226,095200,2858110,5500,5500,5500,5500,0
20250226,095100,2858110,5500,5500,5500,5500,0
20250226,095000,2858110,5500,5500,5500,5500,0
20250226,094900,2858110,5500,5500,5500,5500,0
20250226,094800,2858110,5500,5500,5500,5500,0
20250226,094700,2858110,5500,5500,5500,5500,0
20250226,094600,2858110,5500,5500,5500,5500,0
20250226,094500,2858110,5500,5500,5500,5500,0
20250226,094400,2858110,5500,5500,5500,5500,0
20250226,094300,2858110,5500,5500,5500,5500,0
20250226,094200,2858110,5500,5500,5500,5500,0
20250226,094100,2858110,5500,5500,5500,5500,0
20250226,094000,2858110,5500,5500,5500,5500,0
20250226,093900,2858110,5500,5500,5500,5500,0
20250226,093800,2858110,5500,5500,5500,5500,18
20250226,093700,2759110,5500,5400,5700,5400,34
20250226,093600,2573610,5400,5550,5550,5400,473
20250226,093500,17240,5700,5700,5700,5700,0
20250226,093400,17240,5700,5700,5700,5700,0
20250226,093300,17240,5700,5700,5700,5700,0
20250226,093200,17240,5700,5700,5700,5700,0
20250226,093100,17240,5700,5700,5700,5700,0
20250226,093000,17240,5700,5700,5700,5700,0
20250226,092900,17240,5700,5700,5700,5700,0
20250226,092800,17240,5700,5700,5700,5700,0
20250226,092700,17240,5700,5700,5700,5700,0
20250226,092600,17240,5700,5700,5700,5700,0
20250226,092500,17240,5700,5700,5700,5700,0
20250226,092400,17240,5700,5700,5700,5700,0
20250226,092300,17240,5700,5700,5700,5700,0
20250226,092200,17240,5700,5700,5700,5700,0
20250226,092100,17240,5700,5700,5700,5700,1
20250226,092000,11540,5750,5750,5750,5750,0
20250226,091900,11540,5750,5750,5750,5750,1
20250226,091800,5790,5790,5790,5790,5790,0
20250226,091700,5790,5790,5790,5790,5790,0
20250226,091600,5790,5790,5790,5790,5790,0
20250226,091500,5790,5790,5790,5790,5790,0
20250226,091400,5790,5790,5790,5790,5790,0
20250226,091300,5790,5790,5790,5790,5790,0
20250226,091200,5790,5790,5790,5790,5790,0
20250226,091100,5790,5790,5790,5790,5790,0
20250226,091000,5790,5790,5790,5790,5790,0
20250226,090900,5790,5790,5790,5790,5790,0
20250226,090800,5790,5790,5790,5790,5790,0
20250226,090700,5790,5790,5790,5790,5790,0
20250226,090600,5790,5790,5790,5790,5790,0
20250226,090500,5790,5790,5790,5790,5790,0
20250226,090400,5790,5790,5790,5790,5790,0
20250226,090300,5790,5790,5790,5790,5790,0
20250226,090200,5790,5790,5790,5790,5790,1
20250226,090100,0,5600,5600,5600,5600,0
20250226,090000,0,5600,5600,5600,5600,0