KissMeData/222670/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,205100,45247355,4380,4380,4380,4380,28
20250226,205000,45247355,4380,4380,4380,4380,0
20250226,204900,45247355,4380,4380,4380,4380,0
20250226,204800,45247355,4380,4380,4380,4380,0
20250226,204700,45247355,4380,4380,4380,4380,0
20250226,204600,45247355,4380,4380,4380,4380,0
20250226,204500,45247355,4380,4380,4380,4380,0
20250226,204400,45247355,4380,4380,4380,4380,0
20250226,204300,45247355,4380,4380,4380,4380,0
20250226,204200,45247355,4380,4380,4380,4380,0
20250226,204100,45247355,4380,4380,4380,4380,0
20250226,204000,45247355,4380,4380,4380,4380,0
20250226,203900,45247355,4380,4380,4380,4380,0
20250226,203800,45247355,4380,4380,4380,4380,0
20250226,203700,45247355,4380,4380,4380,4380,0
20250226,203600,45247355,4380,4380,4380,4380,0
20250226,203500,45247355,4380,4380,4380,4380,0
20250226,203400,45247355,4380,4380,4380,4380,0
20250226,203300,45247355,4380,4380,4380,4380,0
20250226,203200,45247355,4380,4380,4380,4380,0
20250226,203100,45247355,4380,4380,4380,4380,0
20250226,203000,45247355,4380,4380,4380,4380,0
20250226,202900,45247355,4380,4380,4380,4380,0
20250226,202800,45247355,4380,4380,4380,4380,0
20250226,202700,45247355,4380,4380,4380,4380,0
20250226,202600,45247355,4380,4380,4380,4380,0
20250226,202500,45247355,4380,4380,4380,4380,0
20250226,202400,45247355,4380,4380,4380,4380,0
20250226,202300,45247355,4380,4380,4380,4380,0
20250226,202200,45247355,4380,4380,4380,4380,0
20250226,202100,45247355,4380,4380,4380,4380,28
20250226,202000,45247355,4380,4380,4380,4380,0
20250226,201900,45247355,4380,4380,4380,4380,0
20250226,201800,45247355,4380,4380,4380,4380,0
20250226,201700,45247355,4380,4380,4380,4380,0
20250226,201600,45247355,4380,4380,4380,4380,0
20250226,201500,45247355,4380,4380,4380,4380,0
20250226,201400,45247355,4380,4380,4380,4380,0
20250226,201300,45247355,4380,4380,4380,4380,0
20250226,201200,45247355,4380,4380,4380,4380,0
20250226,201100,45247355,4380,4380,4380,4380,0
20250226,201000,45247355,4380,4380,4380,4380,0
20250226,200900,45247355,4380,4380,4380,4380,0
20250226,200800,45247355,4380,4380,4380,4380,0
20250226,200700,45247355,4380,4380,4380,4380,0
20250226,200600,45247355,4380,4380,4380,4380,0
20250226,200500,45247355,4380,4380,4380,4380,0
20250226,200400,45247355,4380,4380,4380,4380,0
20250226,200300,45247355,4380,4380,4380,4380,0
20250226,200200,45247355,4380,4380,4380,4380,0
20250226,200100,45247355,4380,4380,4380,4380,0
20250226,200000,45247355,4380,4380,4380,4380,0
20250226,195900,45247355,4380,4380,4380,4380,0
20250226,195800,45247355,4380,4380,4380,4380,0
20250226,195700,45247355,4380,4380,4380,4380,0
20250226,195600,45247355,4380,4380,4380,4380,0
20250226,195500,45247355,4380,4380,4380,4380,0
20250226,195400,45247355,4380,4380,4380,4380,0
20250226,195300,45247355,4380,4380,4380,4380,0
20250226,195200,45247355,4380,4380,4380,4380,0
20250226,195100,45247355,4380,4380,4380,4380,28
20250226,195000,45247355,4380,4380,4380,4380,0
20250226,194900,45247355,4380,4380,4380,4380,0
20250226,194800,45247355,4380,4380,4380,4380,0
20250226,194700,45247355,4380,4380,4380,4380,0
20250226,194600,45247355,4380,4380,4380,4380,0
20250226,194500,45247355,4380,4380,4380,4380,0
20250226,194400,45247355,4380,4380,4380,4380,0
20250226,194300,45247355,4380,4380,4380,4380,0
20250226,194200,45247355,4380,4380,4380,4380,0
20250226,194100,45247355,4380,4380,4380,4380,0
20250226,194000,45247355,4380,4380,4380,4380,0
20250226,193900,45247355,4380,4380,4380,4380,0
20250226,193800,45247355,4380,4380,4380,4380,0
20250226,193700,45247355,4380,4380,4380,4380,0
20250226,193600,45247355,4380,4380,4380,4380,0
20250226,193500,45247355,4380,4380,4380,4380,0
20250226,193400,45247355,4380,4380,4380,4380,0
20250226,193300,45247355,4380,4380,4380,4380,0
20250226,193200,45247355,4380,4380,4380,4380,0
20250226,193100,45247355,4380,4380,4380,4380,0
20250226,193000,45247355,4380,4380,4380,4380,0
20250226,192900,45247355,4380,4380,4380,4380,0
20250226,192800,45247355,4380,4380,4380,4380,0
20250226,192700,45247355,4380,4380,4380,4380,0
20250226,192600,45247355,4380,4380,4380,4380,0
20250226,192500,45247355,4380,4380,4380,4380,0
20250226,192400,45247355,4380,4380,4380,4380,0
20250226,192300,45247355,4380,4380,4380,4380,0
20250226,192200,45247355,4380,4380,4380,4380,0
20250226,192100,45247355,4380,4380,4380,4380,28
20250226,192000,45247355,4380,4380,4380,4380,0
20250226,191900,45247355,4380,4380,4380,4380,0
20250226,191800,45247355,4380,4380,4380,4380,0
20250226,191700,45247355,4380,4380,4380,4380,0
20250226,191600,45247355,4380,4380,4380,4380,0
20250226,191500,45247355,4380,4380,4380,4380,0
20250226,191400,45247355,4380,4380,4380,4380,0
20250226,191300,45247355,4380,4380,4380,4380,0
20250226,191200,45247355,4380,4380,4380,4380,0
20250226,191100,45247355,4380,4380,4380,4380,0
20250226,191000,45247355,4380,4380,4380,4380,0
20250226,190900,45247355,4380,4380,4380,4380,0
20250226,190800,45247355,4380,4380,4380,4380,0
20250226,190700,45247355,4380,4380,4380,4380,0
20250226,190600,45247355,4380,4380,4380,4380,0
20250226,190500,45247355,4380,4380,4380,4380,0
20250226,190400,45247355,4380,4380,4380,4380,0
20250226,190300,45247355,4380,4380,4380,4380,0
20250226,190200,45247355,4380,4380,4380,4380,0
20250226,190100,45247355,4380,4380,4380,4380,0
20250226,190000,45247355,4380,4380,4380,4380,0
20250226,185900,45247355,4380,4380,4380,4380,0
20250226,185800,45247355,4380,4380,4380,4380,0
20250226,185700,45247355,4380,4380,4380,4380,0
20250226,185600,45247355,4380,4380,4380,4380,0
20250226,185500,45247355,4380,4380,4380,4380,0
20250226,185400,45247355,4380,4380,4380,4380,0
20250226,185300,45247355,4380,4380,4380,4380,0
20250226,185200,45247355,4380,4380,4380,4380,0
20250226,185100,45247355,4380,4380,4380,4380,28
20250226,185000,45247355,4380,4380,4380,4380,0
20250226,184900,45247355,4380,4380,4380,4380,0
20250226,184800,45247355,4380,4380,4380,4380,0
20250226,184700,45247355,4380,4380,4380,4380,0
20250226,184600,45247355,4380,4380,4380,4380,0
20250226,184500,45247355,4380,4380,4380,4380,0
20250226,184400,45247355,4380,4380,4380,4380,0
20250226,184300,45247355,4380,4380,4380,4380,0
20250226,184200,45247355,4380,4380,4380,4380,0
20250226,184100,45247355,4380,4380,4380,4380,0
20250226,184000,45247355,4380,4380,4380,4380,0
20250226,183900,45247355,4380,4380,4380,4380,0
20250226,183800,45247355,4380,4380,4380,4380,0
20250226,183700,45247355,4380,4380,4380,4380,0
20250226,183600,45247355,4380,4380,4380,4380,0
20250226,183500,45247355,4380,4380,4380,4380,0
20250226,183400,45247355,4380,4380,4380,4380,0
20250226,183300,45247355,4380,4380,4380,4380,0
20250226,183200,45247355,4380,4380,4380,4380,0
20250226,183100,45247355,4380,4380,4380,4380,0
20250226,183000,45247355,4380,4380,4380,4380,0
20250226,182900,45247355,4380,4380,4380,4380,0
20250226,182800,45247355,4380,4380,4380,4380,0
20250226,182700,45247355,4380,4380,4380,4380,0
20250226,182600,45247355,4380,4380,4380,4380,0
20250226,182500,45247355,4380,4380,4380,4380,0
20250226,182400,45247355,4380,4380,4380,4380,0
20250226,182300,45247355,4380,4380,4380,4380,0
20250226,182200,45247355,4380,4380,4380,4380,0
20250226,182100,45247355,4380,4380,4380,4380,28
20250226,182000,45247355,4380,4380,4380,4380,0
20250226,181900,45247355,4380,4380,4380,4380,0
20250226,181800,45247355,4380,4380,4380,4380,0
20250226,181700,45247355,4380,4380,4380,4380,0
20250226,181600,45247355,4380,4380,4380,4380,0
20250226,181500,45247355,4380,4380,4380,4380,0
20250226,181400,45247355,4380,4380,4380,4380,0
20250226,181300,45247355,4380,4380,4380,4380,0
20250226,181200,45247355,4380,4380,4380,4380,0
20250226,181100,45247355,4380,4380,4380,4380,0
20250226,181000,45247355,4380,4380,4380,4380,0
20250226,180900,45247355,4380,4380,4380,4380,0
20250226,180800,45247355,4380,4380,4380,4380,0
20250226,180700,45247355,4380,4380,4380,4380,0
20250226,180600,45247355,4380,4380,4380,4380,0
20250226,180500,45247355,4380,4380,4380,4380,0
20250226,180400,45247355,4380,4380,4380,4380,0
20250226,180300,45247355,4380,4380,4380,4380,0
20250226,180200,45247355,4380,4380,4380,4380,0
20250226,180100,45247355,4380,4380,4380,4380,0
20250226,180000,45247355,4380,4380,4380,4380,0
20250226,175900,45247355,4380,4380,4380,4380,0
20250226,175800,45247355,4380,4380,4380,4380,0
20250226,175700,45247355,4380,4380,4380,4380,0
20250226,175600,45247355,4380,4380,4380,4380,0
20250226,175500,45247355,4380,4380,4380,4380,0
20250226,175400,45247355,4380,4380,4380,4380,0
20250226,175300,45247355,4380,4380,4380,4380,0
20250226,175200,45247355,4380,4380,4380,4380,0
20250226,175100,45247355,4380,4380,4380,4380,28
20250226,175000,45247355,4380,4380,4380,4380,0
20250226,174900,45247355,4380,4380,4380,4380,0
20250226,174800,45247355,4380,4380,4380,4380,0
20250226,174700,45247355,4380,4380,4380,4380,0
20250226,174600,45247355,4380,4380,4380,4380,0
20250226,174500,45247355,4380,4380,4380,4380,0
20250226,174400,45247355,4380,4380,4380,4380,0
20250226,174300,45247355,4380,4380,4380,4380,0
20250226,174200,45247355,4380,4380,4380,4380,0
20250226,174100,45247355,4380,4380,4380,4380,0
20250226,174000,45247355,4380,4380,4380,4380,0
20250226,173900,45247355,4380,4380,4380,4380,0
20250226,173800,45247355,4380,4380,4380,4380,0
20250226,173700,45247355,4380,4380,4380,4380,0
20250226,173600,45247355,4380,4380,4380,4380,0
20250226,173500,45247355,4380,4380,4380,4380,0
20250226,173400,45247355,4380,4380,4380,4380,0
20250226,173300,45247355,4380,4380,4380,4380,0
20250226,173200,45247355,4380,4380,4380,4380,0
20250226,173100,45247355,4380,4380,4380,4380,0
20250226,173000,45247355,4380,4380,4380,4380,0
20250226,172900,45247355,4380,4380,4380,4380,0
20250226,172800,45247355,4380,4380,4380,4380,0
20250226,172700,45247355,4380,4380,4380,4380,0
20250226,172600,45247355,4380,4380,4380,4380,0
20250226,172500,45247355,4380,4380,4380,4380,0
20250226,172400,45247355,4380,4380,4380,4380,0
20250226,172300,45247355,4380,4380,4380,4380,0
20250226,172200,45247355,4380,4380,4380,4380,0
20250226,172100,45247355,4380,4380,4380,4380,28
20250226,172000,45247355,4380,4380,4380,4380,0
20250226,171900,45247355,4380,4380,4380,4380,0
20250226,171800,45247355,4380,4380,4380,4380,0
20250226,171700,45247355,4380,4380,4380,4380,0
20250226,171600,45247355,4380,4380,4380,4380,0
20250226,171500,45247355,4380,4380,4380,4380,0
20250226,171400,45247355,4380,4380,4380,4380,0
20250226,171300,45247355,4380,4380,4380,4380,0
20250226,171200,45247355,4380,4380,4380,4380,0
20250226,171100,45247355,4380,4380,4380,4380,0
20250226,171000,45247355,4380,4380,4380,4380,0
20250226,170900,45247355,4380,4380,4380,4380,0
20250226,170800,45247355,4380,4380,4380,4380,0
20250226,170700,45247355,4380,4380,4380,4380,0
20250226,170600,45247355,4380,4380,4380,4380,0
20250226,170500,45247355,4380,4380,4380,4380,0
20250226,170400,45247355,4380,4380,4380,4380,0
20250226,170300,45247355,4380,4380,4380,4380,0
20250226,170200,45247355,4380,4380,4380,4380,0
20250226,170100,45247355,4380,4380,4380,4380,0
20250226,170000,45247355,4380,4380,4380,4380,0
20250226,165900,45247355,4380,4380,4380,4380,0
20250226,165800,45247355,4380,4380,4380,4380,0
20250226,165700,45247355,4380,4380,4380,4380,0
20250226,165600,45247355,4380,4380,4380,4380,0
20250226,165500,45247355,4380,4380,4380,4380,0
20250226,165400,45247355,4380,4380,4380,4380,0
20250226,165300,45247355,4380,4380,4380,4380,0
20250226,165200,45247355,4380,4380,4380,4380,0
20250226,165100,45247355,4380,4380,4380,4380,28
20250226,165000,45247355,4380,4380,4380,4380,0
20250226,164900,45247355,4380,4380,4380,4380,0
20250226,164800,45247355,4380,4380,4380,4380,0
20250226,164700,45247355,4380,4380,4380,4380,0
20250226,164600,45247355,4380,4380,4380,4380,0
20250226,164500,45247355,4380,4380,4380,4380,0
20250226,164400,45247355,4380,4380,4380,4380,0
20250226,164300,45247355,4380,4380,4380,4380,0
20250226,164200,45247355,4380,4380,4380,4380,0
20250226,164100,45247355,4380,4380,4380,4380,0
20250226,164000,45247355,4380,4380,4380,4380,0
20250226,163900,45247355,4380,4380,4380,4380,0
20250226,163800,45247355,4380,4380,4380,4380,0
20250226,163700,45247355,4380,4380,4380,4380,0
20250226,163600,45247355,4380,4380,4380,4380,0
20250226,163500,45247355,4380,4380,4380,4380,0
20250226,163400,45247355,4380,4380,4380,4380,0
20250226,163300,45247355,4380,4380,4380,4380,0
20250226,163200,45247355,4380,4380,4380,4380,0
20250226,163100,45247355,4380,4380,4380,4380,0
20250226,163000,45247355,4380,4380,4380,4380,0
20250226,162900,45247355,4380,4380,4380,4380,0
20250226,162800,45247355,4380,4380,4380,4380,0
20250226,162700,45247355,4380,4380,4380,4380,0
20250226,162600,45247355,4380,4380,4380,4380,0
20250226,162500,45247355,4380,4380,4380,4380,0
20250226,162400,45247355,4380,4380,4380,4380,0
20250226,162300,45247355,4380,4380,4380,4380,0
20250226,162200,45247355,4380,4380,4380,4380,0
20250226,162100,45247355,4380,4380,4380,4380,28
20250226,162000,45247355,4380,4380,4380,4380,0
20250226,161900,45247355,4380,4380,4380,4380,0
20250226,161800,45247355,4380,4380,4380,4380,0
20250226,161700,45247355,4380,4380,4380,4380,0
20250226,161600,45247355,4380,4380,4380,4380,0
20250226,161500,45247355,4380,4380,4380,4380,0
20250226,161400,45247355,4380,4380,4380,4380,0
20250226,161300,45247355,4380,4380,4380,4380,0
20250226,161200,45247355,4380,4380,4380,4380,0
20250226,161100,45247355,4380,4380,4380,4380,0
20250226,161000,45247355,4380,4380,4380,4380,0
20250226,160900,45247355,4380,4380,4380,4380,0
20250226,160800,45247355,4380,4380,4380,4380,0
20250226,160700,45247355,4380,4380,4380,4380,0
20250226,160600,45247355,4380,4380,4380,4380,0
20250226,160500,45247355,4380,4380,4380,4380,0
20250226,160400,45247355,4380,4380,4380,4380,0
20250226,160300,45247355,4380,4380,4380,4380,0
20250226,160200,45247355,4380,4380,4380,4380,0
20250226,160100,45247355,4380,4380,4380,4380,0
20250226,160000,45247355,4380,4380,4380,4380,0
20250226,155900,45247355,4380,4380,4380,4380,0
20250226,155800,45247355,4380,4380,4380,4380,0
20250226,155700,45247355,4380,4380,4380,4380,0
20250226,155600,45247355,4380,4380,4380,4380,0
20250226,155500,45247355,4380,4380,4380,4380,0
20250226,155400,45247355,4380,4380,4380,4380,0
20250226,155300,45247355,4380,4380,4380,4380,0
20250226,155200,45247355,4380,4380,4380,4380,0
20250226,155100,45247355,4380,4380,4380,4380,28
20250226,155000,45247355,4380,4380,4380,4380,0
20250226,154900,45247355,4380,4380,4380,4380,0
20250226,154800,45247355,4380,4380,4380,4380,0
20250226,154700,45247355,4380,4380,4380,4380,0
20250226,154600,45247355,4380,4380,4380,4380,0
20250226,154500,45247355,4380,4380,4380,4380,0
20250226,154400,45247355,4380,4380,4380,4380,0
20250226,154300,45247355,4380,4380,4380,4380,0
20250226,154200,45247355,4380,4380,4380,4380,0
20250226,154100,45247355,4380,4380,4380,4380,0
20250226,154000,45247355,4380,4380,4380,4380,0
20250226,153900,45247355,4380,4380,4380,4380,0
20250226,153800,45247355,4380,4380,4380,4380,0
20250226,153700,45247355,4380,4380,4380,4380,0
20250226,153600,45247355,4380,4380,4380,4380,0
20250226,153500,45247355,4380,4380,4380,4380,0
20250226,153400,45247355,4380,4380,4380,4380,0
20250226,153300,45247355,4380,4380,4380,4380,0
20250226,153200,45247355,4380,4380,4380,4380,0
20250226,153100,45247355,4380,4380,4380,4380,0
20250226,153000,45247355,4380,4380,4380,4380,0
20250226,152900,45247355,4380,4380,4380,4380,0
20250226,152800,45247355,4380,4380,4380,4380,0
20250226,152700,45247355,4380,4380,4380,4380,0
20250226,152600,45247355,4380,4380,4380,4380,0
20250226,152500,45247355,4380,4380,4380,4380,0
20250226,152400,45247355,4380,4380,4380,4380,0
20250226,152300,45247355,4380,4380,4380,4380,0
20250226,152200,45247355,4380,4380,4380,4380,0
20250226,152100,45247355,4380,4380,4380,4380,0
20250226,152000,45247355,4380,4380,4380,4380,0
20250226,151900,45247355,4380,4380,4380,4380,28
20250226,151800,45124715,4300,4300,4300,4300,10
20250226,151700,45081715,4295,4295,4295,4295,10
20250226,151600,45038765,4295,4295,4295,4295,0
20250226,151500,45038765,4295,4295,4295,4295,1200
20250226,151400,39884765,4280,4280,4280,4280,0
20250226,151300,39884765,4280,4280,4280,4280,117
20250226,151200,39384005,4280,4280,4280,4280,0
20250226,151100,39384005,4280,4280,4280,4280,0
20250226,151000,39384005,4280,4280,4280,4280,0
20250226,150900,39384005,4280,4280,4280,4280,0
20250226,150800,39384005,4280,4280,4280,4280,0
20250226,150700,39384005,4280,4280,4280,4280,0
20250226,150600,39384005,4280,4280,4280,4280,0
20250226,150500,39384005,4280,4280,4280,4280,0
20250226,150400,39384005,4280,4280,4280,4280,0
20250226,150300,39384005,4280,4280,4280,4280,0
20250226,150200,39384005,4280,4280,4280,4280,0
20250226,150100,39384005,4280,4280,4280,4280,0
20250226,150000,39384005,4280,4280,4280,4280,0
20250226,145900,39384005,4280,4280,4280,4280,0
20250226,145800,39384005,4280,4280,4280,4280,0
20250226,145700,39384005,4280,4280,4280,4280,0
20250226,145600,39384005,4280,4280,4280,4280,0
20250226,145500,39384005,4280,4280,4280,4280,0
20250226,145400,39384005,4280,4280,4280,4280,0
20250226,145300,39384005,4280,4280,4280,4280,0
20250226,145200,39384005,4280,4280,4280,4280,0
20250226,145100,39384005,4280,4280,4280,4280,0
20250226,145000,39384005,4280,4280,4280,4280,0
20250226,144900,39384005,4280,4280,4280,4280,0
20250226,144800,39384005,4280,4280,4280,4280,0
20250226,144700,39384005,4280,4280,4280,4280,0
20250226,144600,39384005,4280,4280,4280,4280,0
20250226,144500,39384005,4280,4280,4280,4280,0
20250226,144400,39384005,4280,4280,4280,4280,0
20250226,144300,39384005,4280,4280,4280,4280,0
20250226,144200,39384005,4280,4280,4280,4280,0
20250226,144100,39384005,4280,4280,4280,4280,0
20250226,144000,39384005,4280,4280,4280,4280,0
20250226,143900,39384005,4280,4280,4280,4280,0
20250226,143800,39384005,4280,4280,4280,4280,0
20250226,143700,39384005,4280,4280,4280,4280,0
20250226,143600,39384005,4280,4280,4280,4280,0
20250226,143500,39384005,4280,4280,4280,4280,0
20250226,143400,39384005,4280,4280,4280,4280,0
20250226,143300,39384005,4280,4280,4280,4280,0
20250226,143200,39384005,4280,4280,4280,4280,0
20250226,143100,39384005,4280,4280,4280,4280,0
20250226,143000,39384005,4280,4280,4280,4280,0
20250226,142900,39384005,4280,4280,4280,4280,0
20250226,142800,39384005,4280,4280,4280,4280,0
20250226,142700,39384005,4280,4280,4280,4280,0
20250226,142600,39384005,4280,4280,4280,4280,0
20250226,142500,39384005,4280,4280,4280,4280,0
20250226,142400,39384005,4280,4280,4280,4280,0
20250226,142300,39384005,4280,4280,4280,4280,0
20250226,142200,39384005,4280,4280,4280,4280,0
20250226,142100,39384005,4280,4280,4280,4280,0
20250226,142000,39384005,4280,4280,4280,4280,0
20250226,141900,39384005,4280,4280,4280,4280,0
20250226,141800,39384005,4280,4280,4280,4280,0
20250226,141700,39384005,4280,4280,4280,4280,0
20250226,141600,39384005,4280,4280,4280,4280,0
20250226,141500,39384005,4280,4280,4280,4280,0
20250226,141400,39384005,4280,4280,4280,4280,0
20250226,141300,39384005,4280,4280,4280,4280,0
20250226,141200,39384005,4280,4280,4280,4280,0
20250226,141100,39384005,4280,4280,4280,4280,0
20250226,141000,39384005,4280,4280,4280,4280,0
20250226,140900,39384005,4280,4280,4280,4280,0
20250226,140800,39384005,4280,4280,4280,4280,0
20250226,140700,39384005,4280,4280,4280,4280,0
20250226,140600,39384005,4280,4280,4280,4280,0
20250226,140500,39384005,4280,4280,4280,4280,0
20250226,140400,39384005,4280,4280,4280,4280,0
20250226,140300,39384005,4280,4280,4280,4280,0
20250226,140200,39384005,4280,4280,4280,4280,0
20250226,140100,39384005,4280,4280,4280,4280,0
20250226,140000,39384005,4280,4280,4280,4280,0
20250226,135900,39384005,4280,4280,4280,4280,0
20250226,135800,39384005,4280,4280,4280,4280,600
20250226,135700,36816005,4280,4280,4280,4280,0
20250226,135600,36816005,4280,4280,4280,4280,0
20250226,135500,36816005,4280,4280,4280,4280,0
20250226,135400,36816005,4280,4280,4280,4280,0
20250226,135300,36816005,4280,4280,4280,4280,0
20250226,135200,36816005,4280,4280,4280,4280,0
20250226,135100,36816005,4280,4280,4280,4280,0
20250226,135000,36816005,4280,4280,4280,4280,24
20250226,134900,36713285,4280,4280,4280,4280,0
20250226,134800,36713285,4280,4280,4280,4280,0
20250226,134700,36713285,4280,4280,4280,4280,0
20250226,134600,36713285,4280,4280,4280,4280,0
20250226,134500,36713285,4280,4280,4280,4280,0
20250226,134400,36713285,4280,4280,4280,4280,0
20250226,134300,36713285,4280,4280,4280,4280,0
20250226,134200,36713285,4280,4285,4285,4280,358
20250226,134100,35181040,4295,4295,4295,4295,0
20250226,134000,35181040,4295,4295,4295,4295,0
20250226,133900,35181040,4295,4295,4295,4295,50
20250226,133800,34966290,4295,4295,4295,4295,0
20250226,133700,34966290,4295,4295,4295,4295,0
20250226,133600,34966290,4295,4295,4295,4295,0
20250226,133500,34966290,4295,4295,4295,4295,0
20250226,133400,34966290,4295,4295,4295,4295,0
20250226,133300,34966290,4295,4295,4295,4295,0
20250226,133200,34966290,4295,4295,4295,4295,0
20250226,133100,34966290,4295,4295,4295,4295,0
20250226,133000,34966290,4295,4295,4295,4295,1
20250226,132900,34961995,4295,4295,4295,4295,0
20250226,132800,34961995,4295,4295,4295,4295,0
20250226,132700,34961995,4295,4295,4295,4295,0
20250226,132600,34961995,4295,4290,4295,4290,234
20250226,132500,33957965,4280,4280,4280,4280,0
20250226,132400,33957965,4280,4280,4280,4280,0
20250226,132300,33957965,4280,4280,4280,4280,0
20250226,132200,33957965,4280,4280,4280,4280,0
20250226,132100,33957965,4280,4280,4280,4280,0
20250226,132000,33957965,4280,4280,4280,4280,0
20250226,131900,33957965,4280,4280,4280,4280,0
20250226,131800,33957965,4280,4280,4280,4280,144
20250226,131700,33341645,4280,4280,4280,4280,400
20250226,131600,31629645,4280,4280,4280,4280,0
20250226,131500,31629645,4280,4280,4280,4280,0
20250226,131400,31629645,4280,4250,4280,4250,480
20250226,131300,29584375,4250,4250,4250,4250,0
20250226,131200,29584375,4250,4250,4250,4250,0
20250226,131100,29584375,4250,4250,4250,4250,0
20250226,131000,29584375,4250,4250,4250,4250,0
20250226,130900,29584375,4250,4250,4250,4250,0
20250226,130800,29584375,4250,4250,4250,4250,0
20250226,130700,29584375,4250,4250,4250,4250,0
20250226,130600,29584375,4250,4250,4250,4250,0
20250226,130500,29584375,4250,4250,4250,4250,0
20250226,130400,29584375,4250,4250,4250,4250,0
20250226,130300,29584375,4250,4250,4250,4250,0
20250226,130200,29584375,4250,4250,4250,4250,0
20250226,130100,29584375,4250,4250,4250,4250,0
20250226,130000,29584375,4250,4250,4250,4250,0
20250226,125900,29584375,4250,4250,4250,4250,0
20250226,125800,29584375,4250,4250,4250,4250,0
20250226,125700,29584375,4250,4250,4250,4250,0
20250226,125600,29584375,4250,4250,4250,4250,0
20250226,125500,29584375,4250,4250,4250,4250,0
20250226,125400,29584375,4250,4250,4250,4250,0
20250226,125300,29584375,4250,4250,4250,4250,0
20250226,125200,29584375,4250,4250,4250,4250,0
20250226,125100,29584375,4250,4245,4250,4245,250
20250226,125000,28522325,4250,4245,4255,4245,600
20250226,124900,25972325,4255,4255,4255,4255,0
20250226,124800,25972325,4255,4255,4255,4255,0
20250226,124700,25972325,4255,4255,4255,4255,0
20250226,124600,25972325,4255,4255,4255,4255,0
20250226,124500,25972325,4255,4255,4255,4255,49
20250226,124400,25763830,4255,4255,4255,4255,50
20250226,124300,25551080,4255,4255,4255,4255,101
20250226,124200,25121325,4025,4025,4025,4025,0
20250226,124100,25121325,4025,4025,4025,4025,0
20250226,124000,25121325,4025,4025,4025,4025,0
20250226,123900,25121325,4025,4025,4025,4025,0
20250226,123800,25121325,4025,4025,4025,4025,0
20250226,123700,25121325,4025,4025,4025,4025,0
20250226,123600,25121325,4025,4025,4025,4025,0
20250226,123500,25121325,4025,4025,4025,4025,0
20250226,123400,25121325,4025,4025,4025,4025,0
20250226,123300,25121325,4025,4025,4025,4025,0
20250226,123200,25121325,4025,4025,4025,4025,0
20250226,123100,25121325,4025,4025,4025,4025,0
20250226,123000,25121325,4025,4025,4025,4025,0
20250226,122900,25121325,4025,4025,4025,4025,0
20250226,122800,25121325,4025,4025,4025,4025,0
20250226,122700,25121325,4025,4025,4025,4025,0
20250226,122600,25121325,4025,4025,4025,4025,0
20250226,122500,25121325,4025,4025,4025,4025,0
20250226,122400,25121325,4025,4025,4025,4025,0
20250226,122300,25121325,4025,4025,4025,4025,0
20250226,122200,25121325,4025,4025,4025,4025,0
20250226,122100,25121325,4025,4025,4025,4025,0
20250226,122000,25121325,4025,4025,4025,4025,0
20250226,121900,25121325,4025,4025,4025,4025,0
20250226,121800,25121325,4025,4025,4025,4025,0
20250226,121700,25121325,4025,4025,4025,4025,1
20250226,121600,25117300,4300,4300,4300,4300,0
20250226,121500,25117300,4300,4300,4300,4300,0
20250226,121400,25117300,4300,4300,4300,4300,0
20250226,121300,25117300,4300,4300,4300,4300,0
20250226,121200,25117300,4300,4300,4300,4300,0
20250226,121100,25117300,4300,4300,4300,4300,0
20250226,121000,25117300,4300,4300,4300,4300,0
20250226,120900,25117300,4300,4300,4300,4300,0
20250226,120800,25117300,4300,4300,4300,4300,0
20250226,120700,25117300,4300,4300,4300,4300,0
20250226,120600,25117300,4300,4300,4300,4300,0
20250226,120500,25117300,4300,4300,4300,4300,0
20250226,120400,25117300,4300,4300,4300,4300,0
20250226,120300,25117300,4300,4300,4300,4300,0
20250226,120200,25117300,4300,4300,4300,4300,0
20250226,120100,25117300,4300,4300,4300,4300,0
20250226,120000,25117300,4300,4300,4300,4300,0
20250226,115900,25117300,4300,4300,4300,4300,0
20250226,115800,25117300,4300,4300,4300,4300,0
20250226,115700,25117300,4300,4300,4300,4300,0
20250226,115600,25117300,4300,4300,4300,4300,0
20250226,115500,25117300,4300,4300,4300,4300,0
20250226,115400,25117300,4300,4300,4300,4300,0
20250226,115300,25117300,4300,4300,4300,4300,0
20250226,115200,25117300,4300,4300,4300,4300,0
20250226,115100,25117300,4300,4300,4300,4300,0
20250226,115000,25117300,4300,4300,4300,4300,0
20250226,114900,25117300,4300,4300,4300,4300,0
20250226,114800,25117300,4300,4300,4300,4300,0
20250226,114700,25117300,4300,4300,4300,4300,0
20250226,114600,25117300,4300,4300,4300,4300,0
20250226,114500,25117300,4300,4300,4300,4300,0
20250226,114400,25117300,4300,4300,4300,4300,0
20250226,114300,25117300,4300,4300,4300,4300,0
20250226,114200,25117300,4300,4300,4300,4300,0
20250226,114100,25117300,4300,4300,4300,4300,0
20250226,114000,25117300,4300,4300,4300,4300,0
20250226,113900,25117300,4300,4300,4300,4300,0
20250226,113800,25117300,4300,4300,4300,4300,0
20250226,113700,25117300,4300,4300,4300,4300,0
20250226,113600,25117300,4300,4300,4300,4300,0
20250226,113500,25117300,4300,4300,4300,4300,0
20250226,113400,25117300,4300,4300,4300,4300,0
20250226,113300,25117300,4300,4300,4300,4300,0
20250226,113200,25117300,4300,4300,4300,4300,0
20250226,113100,25117300,4300,4300,4300,4300,0
20250226,113000,25117300,4300,4300,4300,4300,0
20250226,112900,25117300,4300,4300,4300,4300,0
20250226,112800,25117300,4300,4300,4300,4300,0
20250226,112700,25117300,4300,4300,4300,4300,0
20250226,112600,25117300,4300,4300,4300,4300,0
20250226,112500,25117300,4300,4300,4300,4300,0
20250226,112400,25117300,4300,4300,4300,4300,0
20250226,112300,25117300,4300,4300,4300,4300,0
20250226,112200,25117300,4300,4300,4300,4300,0
20250226,112100,25117300,4300,4300,4300,4300,0
20250226,112000,25117300,4300,4300,4300,4300,0
20250226,111900,25117300,4300,4300,4300,4300,0
20250226,111800,25117300,4300,4300,4300,4300,0
20250226,111700,25117300,4300,4300,4300,4300,0
20250226,111600,25117300,4300,4300,4300,4300,0
20250226,111500,25117300,4300,4300,4300,4300,0
20250226,111400,25117300,4300,4300,4300,4300,0
20250226,111300,25117300,4300,4300,4300,4300,0
20250226,111200,25117300,4300,4300,4300,4300,0
20250226,111100,25117300,4300,4300,4300,4300,0
20250226,111000,25117300,4300,4300,4300,4300,0
20250226,110900,25117300,4300,4300,4300,4300,0
20250226,110800,25117300,4300,4300,4300,4300,0
20250226,110700,25117300,4300,4300,4300,4300,0
20250226,110600,25117300,4300,4300,4300,4300,0
20250226,110500,25117300,4300,4200,4300,4000,4001
20250226,110400,9080765,4380,4380,4380,4380,0
20250226,110300,9080765,4380,4380,4380,4380,0
20250226,110200,9080765,4380,4290,4380,4290,133
20250226,110100,8509985,4290,4280,4290,4280,301
20250226,110000,7221695,4290,4280,4290,4280,101
20250226,105900,6789405,4280,4280,4280,4280,0
20250226,105800,6789405,4280,4280,4280,4280,100
20250226,105700,6361405,4290,4290,4290,4290,1
20250226,105600,6357115,4280,4280,4280,4280,100
20250226,105500,5929115,4280,4280,4280,4280,0
20250226,105400,5929115,4280,4280,4280,4280,0
20250226,105300,5929115,4280,4280,4280,4280,0
20250226,105200,5929115,4280,4280,4280,4280,0
20250226,105100,5929115,4280,4280,4280,4280,0
20250226,105000,5929115,4280,4280,4280,4280,0
20250226,104900,5929115,4280,4280,4280,4280,0
20250226,104800,5929115,4280,4280,4280,4280,0
20250226,104700,5929115,4280,4280,4280,4280,0
20250226,104600,5929115,4280,4280,4280,4280,0
20250226,104500,5929115,4280,4280,4280,4280,0
20250226,104400,5929115,4280,4280,4280,4280,100
20250226,104300,5501115,4280,4285,4290,4280,550
20250226,104200,3144980,4280,4280,4280,4280,0
20250226,104100,3144980,4280,4280,4280,4280,0
20250226,104000,3144980,4280,4280,4280,4280,450
20250226,103900,1218980,4280,4280,4280,4280,0
20250226,103800,1218980,4280,4280,4280,4280,0
20250226,103700,1218980,4280,4280,4280,4280,0
20250226,103600,1218980,4280,4280,4280,4280,0
20250226,103500,1218980,4280,4280,4280,4280,0
20250226,103400,1218980,4280,4280,4280,4280,0
20250226,103300,1218980,4280,4280,4280,4280,0
20250226,103200,1218980,4280,4280,4280,4280,0
20250226,103100,1218980,4280,4280,4280,4280,0
20250226,103000,1218980,4280,4280,4280,4280,0
20250226,102900,1218980,4280,4280,4280,4280,0
20250226,102800,1218980,4280,4200,4280,4200,10
20250226,102700,1176900,4200,4200,4200,4200,1
20250226,102600,1172700,4000,4000,4000,4000,0
20250226,102500,1172700,4000,4000,4000,4000,0
20250226,102400,1172700,4000,4000,4000,4000,0
20250226,102300,1172700,4000,4000,4000,4000,0
20250226,102200,1172700,4000,4000,4000,4000,0
20250226,102100,1172700,4000,4010,4010,4000,290
20250226,102000,12595,4005,4005,4005,4005,0
20250226,101900,12595,4005,4005,4005,4005,0
20250226,101800,12595,4005,4005,4005,4005,0
20250226,101700,12595,4005,4005,4005,4005,0
20250226,101600,12595,4005,4005,4005,4005,0
20250226,101500,12595,4005,4005,4005,4005,0
20250226,101400,12595,4005,4005,4005,4005,1
20250226,101300,8590,4290,4290,4290,4290,0
20250226,101200,8590,4290,4290,4290,4290,0
20250226,101100,8590,4290,4290,4290,4290,0
20250226,101000,8590,4290,4290,4290,4290,0
20250226,100900,8590,4290,4290,4290,4290,0
20250226,100800,8590,4290,4290,4290,4290,0
20250226,100700,8590,4290,4290,4290,4290,0
20250226,100600,8590,4290,4290,4290,4290,0
20250226,100500,8590,4290,4290,4290,4290,0
20250226,100400,8590,4290,4290,4290,4290,0
20250226,100300,8590,4290,4290,4290,4290,0
20250226,100200,8590,4290,4290,4290,4290,0
20250226,100100,8590,4290,4290,4290,4290,0
20250226,100000,8590,4290,4290,4290,4290,0
20250226,095900,8590,4290,4290,4290,4290,0
20250226,095800,8590,4290,4290,4290,4290,0
20250226,095700,8590,4290,4290,4290,4290,0
20250226,095600,8590,4290,4290,4290,4290,0
20250226,095500,8590,4290,4290,4290,4290,0
20250226,095400,8590,4290,4290,4290,4290,0
20250226,095300,8590,4290,4290,4290,4290,0
20250226,095200,8590,4290,4290,4290,4290,0
20250226,095100,8590,4290,4290,4290,4290,0
20250226,095000,8590,4290,4290,4290,4290,0
20250226,094900,8590,4290,4290,4290,4290,0
20250226,094800,8590,4290,4290,4290,4290,0
20250226,094700,8590,4290,4290,4290,4290,0
20250226,094600,8590,4290,4290,4290,4290,0
20250226,094500,8590,4290,4290,4290,4290,0
20250226,094400,8590,4290,4290,4290,4290,0
20250226,094300,8590,4290,4290,4290,4290,0
20250226,094200,8590,4290,4290,4290,4290,0
20250226,094100,8590,4290,4290,4290,4290,0
20250226,094000,8590,4290,4290,4290,4290,0
20250226,093900,8590,4290,4290,4290,4290,0
20250226,093800,8590,4290,4290,4290,4290,0
20250226,093700,8590,4290,4290,4290,4290,0
20250226,093600,8590,4290,4290,4290,4290,0
20250226,093500,8590,4290,4290,4290,4290,0
20250226,093400,8590,4290,4290,4290,4290,0
20250226,093300,8590,4290,4290,4290,4290,0
20250226,093200,8590,4290,4290,4290,4290,0
20250226,093100,8590,4290,4290,4290,4290,0
20250226,093000,8590,4290,4290,4290,4290,0
20250226,092900,8590,4290,4290,4290,4290,0
20250226,092800,8590,4290,4290,4290,4290,0
20250226,092700,8590,4290,4290,4290,4290,0
20250226,092600,8590,4290,4290,4290,4290,0
20250226,092500,8590,4290,4290,4290,4290,0
20250226,092400,8590,4290,4290,4290,4290,0
20250226,092300,8590,4290,4290,4290,4290,0
20250226,092200,8590,4290,4290,4290,4290,0
20250226,092100,8590,4290,4290,4290,4290,0
20250226,092000,8590,4290,4290,4290,4290,0
20250226,091900,8590,4290,4290,4290,4290,0
20250226,091800,8590,4290,4290,4290,4290,0
20250226,091700,8590,4290,4290,4290,4290,0
20250226,091600,8590,4290,4290,4290,4290,0
20250226,091500,8590,4290,4290,4290,4290,0
20250226,091400,8590,4290,4290,4290,4290,0
20250226,091300,8590,4290,4290,4290,4290,0
20250226,091200,8590,4290,4290,4290,4290,0
20250226,091100,8590,4290,4290,4290,4290,0
20250226,091000,8590,4290,4290,4290,4290,0
20250226,090900,8590,4290,4290,4290,4290,0
20250226,090800,8590,4290,4290,4290,4290,0
20250226,090700,8590,4290,4290,4290,4290,0
20250226,090600,8590,4290,4290,4290,4290,0
20250226,090500,8590,4290,4290,4290,4290,0
20250226,090400,8590,4290,4290,4290,4290,1
20250226,090300,4300,4300,4300,4300,4300,0
20250226,090200,4300,4300,4300,4300,4300,0
20250226,090100,4300,4300,4300,4300,4300,0
20250226,090000,4300,4300,4300,4300,4300,1