KissMeData/290520/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,211100,24392840,2285,2285,2285,2285,326
20250226,211000,24392840,2285,2285,2285,2285,0
20250226,210900,24392840,2285,2285,2285,2285,0
20250226,210800,24392840,2285,2285,2285,2285,0
20250226,210700,24392840,2285,2285,2285,2285,0
20250226,210600,24392840,2285,2285,2285,2285,0
20250226,210500,24392840,2285,2285,2285,2285,0
20250226,210400,24392840,2285,2285,2285,2285,0
20250226,210300,24392840,2285,2285,2285,2285,0
20250226,210200,24392840,2285,2285,2285,2285,0
20250226,210100,24392840,2285,2285,2285,2285,0
20250226,210000,24392840,2285,2285,2285,2285,0
20250226,205900,24392840,2285,2285,2285,2285,0
20250226,205800,24392840,2285,2285,2285,2285,0
20250226,205700,24392840,2285,2285,2285,2285,0
20250226,205600,24392840,2285,2285,2285,2285,0
20250226,205500,24392840,2285,2285,2285,2285,0
20250226,205400,24392840,2285,2285,2285,2285,0
20250226,205300,24392840,2285,2285,2285,2285,0
20250226,205200,24392840,2285,2285,2285,2285,0
20250226,205100,24392840,2285,2285,2285,2285,0
20250226,205000,24392840,2285,2285,2285,2285,0
20250226,204900,24392840,2285,2285,2285,2285,0
20250226,204800,24392840,2285,2285,2285,2285,0
20250226,204700,24392840,2285,2285,2285,2285,0
20250226,204600,24392840,2285,2285,2285,2285,0
20250226,204500,24392840,2285,2285,2285,2285,0
20250226,204400,24392840,2285,2285,2285,2285,0
20250226,204300,24392840,2285,2285,2285,2285,0
20250226,204200,24392840,2285,2285,2285,2285,0
20250226,204100,24392840,2285,2285,2285,2285,326
20250226,204000,24392840,2285,2285,2285,2285,0
20250226,203900,24392840,2285,2285,2285,2285,0
20250226,203800,24392840,2285,2285,2285,2285,0
20250226,203700,24392840,2285,2285,2285,2285,0
20250226,203600,24392840,2285,2285,2285,2285,0
20250226,203500,24392840,2285,2285,2285,2285,0
20250226,203400,24392840,2285,2285,2285,2285,0
20250226,203300,24392840,2285,2285,2285,2285,0
20250226,203200,24392840,2285,2285,2285,2285,0
20250226,203100,24392840,2285,2285,2285,2285,0
20250226,203000,24392840,2285,2285,2285,2285,0
20250226,202900,24392840,2285,2285,2285,2285,0
20250226,202800,24392840,2285,2285,2285,2285,0
20250226,202700,24392840,2285,2285,2285,2285,0
20250226,202600,24392840,2285,2285,2285,2285,0
20250226,202500,24392840,2285,2285,2285,2285,0
20250226,202400,24392840,2285,2285,2285,2285,0
20250226,202300,24392840,2285,2285,2285,2285,0
20250226,202200,24392840,2285,2285,2285,2285,0
20250226,202100,24392840,2285,2285,2285,2285,0
20250226,202000,24392840,2285,2285,2285,2285,0
20250226,201900,24392840,2285,2285,2285,2285,0
20250226,201800,24392840,2285,2285,2285,2285,0
20250226,201700,24392840,2285,2285,2285,2285,0
20250226,201600,24392840,2285,2285,2285,2285,0
20250226,201500,24392840,2285,2285,2285,2285,0
20250226,201400,24392840,2285,2285,2285,2285,0
20250226,201300,24392840,2285,2285,2285,2285,0
20250226,201200,24392840,2285,2285,2285,2285,0
20250226,201100,24392840,2285,2285,2285,2285,326
20250226,201000,24392840,2285,2285,2285,2285,0
20250226,200900,24392840,2285,2285,2285,2285,0
20250226,200800,24392840,2285,2285,2285,2285,0
20250226,200700,24392840,2285,2285,2285,2285,0
20250226,200600,24392840,2285,2285,2285,2285,0
20250226,200500,24392840,2285,2285,2285,2285,0
20250226,200400,24392840,2285,2285,2285,2285,0
20250226,200300,24392840,2285,2285,2285,2285,0
20250226,200200,24392840,2285,2285,2285,2285,0
20250226,200100,24392840,2285,2285,2285,2285,0
20250226,200000,24392840,2285,2285,2285,2285,0
20250226,195900,24392840,2285,2285,2285,2285,0
20250226,195800,24392840,2285,2285,2285,2285,0
20250226,195700,24392840,2285,2285,2285,2285,0
20250226,195600,24392840,2285,2285,2285,2285,0
20250226,195500,24392840,2285,2285,2285,2285,0
20250226,195400,24392840,2285,2285,2285,2285,0
20250226,195300,24392840,2285,2285,2285,2285,0
20250226,195200,24392840,2285,2285,2285,2285,0
20250226,195100,24392840,2285,2285,2285,2285,0
20250226,195000,24392840,2285,2285,2285,2285,0
20250226,194900,24392840,2285,2285,2285,2285,0
20250226,194800,24392840,2285,2285,2285,2285,0
20250226,194700,24392840,2285,2285,2285,2285,0
20250226,194600,24392840,2285,2285,2285,2285,0
20250226,194500,24392840,2285,2285,2285,2285,0
20250226,194400,24392840,2285,2285,2285,2285,0
20250226,194300,24392840,2285,2285,2285,2285,0
20250226,194200,24392840,2285,2285,2285,2285,0
20250226,194100,24392840,2285,2285,2285,2285,326
20250226,194000,24392840,2285,2285,2285,2285,0
20250226,193900,24392840,2285,2285,2285,2285,0
20250226,193800,24392840,2285,2285,2285,2285,0
20250226,193700,24392840,2285,2285,2285,2285,0
20250226,193600,24392840,2285,2285,2285,2285,0
20250226,193500,24392840,2285,2285,2285,2285,0
20250226,193400,24392840,2285,2285,2285,2285,0
20250226,193300,24392840,2285,2285,2285,2285,0
20250226,193200,24392840,2285,2285,2285,2285,0
20250226,193100,24392840,2285,2285,2285,2285,0
20250226,193000,24392840,2285,2285,2285,2285,0
20250226,192900,24392840,2285,2285,2285,2285,0
20250226,192800,24392840,2285,2285,2285,2285,0
20250226,192700,24392840,2285,2285,2285,2285,0
20250226,192600,24392840,2285,2285,2285,2285,0
20250226,192500,24392840,2285,2285,2285,2285,0
20250226,192400,24392840,2285,2285,2285,2285,0
20250226,192300,24392840,2285,2285,2285,2285,0
20250226,192200,24392840,2285,2285,2285,2285,0
20250226,192100,24392840,2285,2285,2285,2285,0
20250226,192000,24392840,2285,2285,2285,2285,0
20250226,191900,24392840,2285,2285,2285,2285,0
20250226,191800,24392840,2285,2285,2285,2285,0
20250226,191700,24392840,2285,2285,2285,2285,0
20250226,191600,24392840,2285,2285,2285,2285,0
20250226,191500,24392840,2285,2285,2285,2285,0
20250226,191400,24392840,2285,2285,2285,2285,0
20250226,191300,24392840,2285,2285,2285,2285,0
20250226,191200,24392840,2285,2285,2285,2285,0
20250226,191100,24392840,2285,2285,2285,2285,326
20250226,191000,24392840,2285,2285,2285,2285,0
20250226,190900,24392840,2285,2285,2285,2285,0
20250226,190800,24392840,2285,2285,2285,2285,0
20250226,190700,24392840,2285,2285,2285,2285,0
20250226,190600,24392840,2285,2285,2285,2285,0
20250226,190500,24392840,2285,2285,2285,2285,0
20250226,190400,24392840,2285,2285,2285,2285,0
20250226,190300,24392840,2285,2285,2285,2285,0
20250226,190200,24392840,2285,2285,2285,2285,0
20250226,190100,24392840,2285,2285,2285,2285,0
20250226,190000,24392840,2285,2285,2285,2285,0
20250226,185900,24392840,2285,2285,2285,2285,0
20250226,185800,24392840,2285,2285,2285,2285,0
20250226,185700,24392840,2285,2285,2285,2285,0
20250226,185600,24392840,2285,2285,2285,2285,0
20250226,185500,24392840,2285,2285,2285,2285,0
20250226,185400,24392840,2285,2285,2285,2285,0
20250226,185300,24392840,2285,2285,2285,2285,0
20250226,185200,24392840,2285,2285,2285,2285,0
20250226,185100,24392840,2285,2285,2285,2285,0
20250226,185000,24392840,2285,2285,2285,2285,0
20250226,184900,24392840,2285,2285,2285,2285,0
20250226,184800,24392840,2285,2285,2285,2285,0
20250226,184700,24392840,2285,2285,2285,2285,0
20250226,184600,24392840,2285,2285,2285,2285,0
20250226,184500,24392840,2285,2285,2285,2285,0
20250226,184400,24392840,2285,2285,2285,2285,0
20250226,184300,24392840,2285,2285,2285,2285,0
20250226,184200,24392840,2285,2285,2285,2285,0
20250226,184100,24392840,2285,2285,2285,2285,326
20250226,184000,24392840,2285,2285,2285,2285,0
20250226,183900,24392840,2285,2285,2285,2285,0
20250226,183800,24392840,2285,2285,2285,2285,0
20250226,183700,24392840,2285,2285,2285,2285,0
20250226,183600,24392840,2285,2285,2285,2285,0
20250226,183500,24392840,2285,2285,2285,2285,0
20250226,183400,24392840,2285,2285,2285,2285,0
20250226,183300,24392840,2285,2285,2285,2285,0
20250226,183200,24392840,2285,2285,2285,2285,0
20250226,183100,24392840,2285,2285,2285,2285,0
20250226,183000,24392840,2285,2285,2285,2285,0
20250226,182900,24392840,2285,2285,2285,2285,0
20250226,182800,24392840,2285,2285,2285,2285,0
20250226,182700,24392840,2285,2285,2285,2285,0
20250226,182600,24392840,2285,2285,2285,2285,0
20250226,182500,24392840,2285,2285,2285,2285,0
20250226,182400,24392840,2285,2285,2285,2285,0
20250226,182300,24392840,2285,2285,2285,2285,0
20250226,182200,24392840,2285,2285,2285,2285,0
20250226,182100,24392840,2285,2285,2285,2285,0
20250226,182000,24392840,2285,2285,2285,2285,0
20250226,181900,24392840,2285,2285,2285,2285,0
20250226,181800,24392840,2285,2285,2285,2285,0
20250226,181700,24392840,2285,2285,2285,2285,0
20250226,181600,24392840,2285,2285,2285,2285,0
20250226,181500,24392840,2285,2285,2285,2285,0
20250226,181400,24392840,2285,2285,2285,2285,0
20250226,181300,24392840,2285,2285,2285,2285,0
20250226,181200,24392840,2285,2285,2285,2285,0
20250226,181100,24392840,2285,2285,2285,2285,326
20250226,181000,24392840,2285,2285,2285,2285,0
20250226,180900,24392840,2285,2285,2285,2285,0
20250226,180800,24392840,2285,2285,2285,2285,0
20250226,180700,24392840,2285,2285,2285,2285,0
20250226,180600,24392840,2285,2285,2285,2285,0
20250226,180500,24392840,2285,2285,2285,2285,0
20250226,180400,24392840,2285,2285,2285,2285,0
20250226,180300,24392840,2285,2285,2285,2285,0
20250226,180200,24392840,2285,2285,2285,2285,0
20250226,180100,24392840,2285,2285,2285,2285,0
20250226,180000,24392840,2285,2285,2285,2285,0
20250226,175900,24392840,2285,2285,2285,2285,0
20250226,175800,24392840,2285,2285,2285,2285,0
20250226,175700,24392840,2285,2285,2285,2285,0
20250226,175600,24392840,2285,2285,2285,2285,0
20250226,175500,24392840,2285,2285,2285,2285,0
20250226,175400,24392840,2285,2285,2285,2285,0
20250226,175300,24392840,2285,2285,2285,2285,0
20250226,175200,24392840,2285,2285,2285,2285,0
20250226,175100,24392840,2285,2285,2285,2285,0
20250226,175000,24392840,2285,2285,2285,2285,0
20250226,174900,24392840,2285,2285,2285,2285,0
20250226,174800,24392840,2285,2285,2285,2285,0
20250226,174700,24392840,2285,2285,2285,2285,0
20250226,174600,24392840,2285,2285,2285,2285,0
20250226,174500,24392840,2285,2285,2285,2285,0
20250226,174400,24392840,2285,2285,2285,2285,0
20250226,174300,24392840,2285,2285,2285,2285,0
20250226,174200,24392840,2285,2285,2285,2285,0
20250226,174100,24392840,2285,2285,2285,2285,326
20250226,174000,24392840,2285,2285,2285,2285,0
20250226,173900,24392840,2285,2285,2285,2285,0
20250226,173800,24392840,2285,2285,2285,2285,0
20250226,173700,24392840,2285,2285,2285,2285,0
20250226,173600,24392840,2285,2285,2285,2285,0
20250226,173500,24392840,2285,2285,2285,2285,0
20250226,173400,24392840,2285,2285,2285,2285,0
20250226,173300,24392840,2285,2285,2285,2285,0
20250226,173200,24392840,2285,2285,2285,2285,0
20250226,173100,24392840,2285,2285,2285,2285,0
20250226,173000,24392840,2285,2285,2285,2285,0
20250226,172900,24392840,2285,2285,2285,2285,0
20250226,172800,24392840,2285,2285,2285,2285,0
20250226,172700,24392840,2285,2285,2285,2285,0
20250226,172600,24392840,2285,2285,2285,2285,0
20250226,172500,24392840,2285,2285,2285,2285,0
20250226,172400,24392840,2285,2285,2285,2285,0
20250226,172300,24392840,2285,2285,2285,2285,0
20250226,172200,24392840,2285,2285,2285,2285,0
20250226,172100,24392840,2285,2285,2285,2285,0
20250226,172000,24392840,2285,2285,2285,2285,0
20250226,171900,24392840,2285,2285,2285,2285,0
20250226,171800,24392840,2285,2285,2285,2285,0
20250226,171700,24392840,2285,2285,2285,2285,0
20250226,171600,24392840,2285,2285,2285,2285,0
20250226,171500,24392840,2285,2285,2285,2285,0
20250226,171400,24392840,2285,2285,2285,2285,0
20250226,171300,24392840,2285,2285,2285,2285,0
20250226,171200,24392840,2285,2285,2285,2285,0
20250226,171100,24392840,2285,2285,2285,2285,326
20250226,171000,24392840,2285,2285,2285,2285,0
20250226,170900,24392840,2285,2285,2285,2285,0
20250226,170800,24392840,2285,2285,2285,2285,0
20250226,170700,24392840,2285,2285,2285,2285,0
20250226,170600,24392840,2285,2285,2285,2285,0
20250226,170500,24392840,2285,2285,2285,2285,0
20250226,170400,24392840,2285,2285,2285,2285,0
20250226,170300,24392840,2285,2285,2285,2285,0
20250226,170200,24392840,2285,2285,2285,2285,0
20250226,170100,24392840,2285,2285,2285,2285,0
20250226,170000,24392840,2285,2285,2285,2285,0
20250226,165900,24392840,2285,2285,2285,2285,0
20250226,165800,24392840,2285,2285,2285,2285,0
20250226,165700,24392840,2285,2285,2285,2285,0
20250226,165600,24392840,2285,2285,2285,2285,0
20250226,165500,24392840,2285,2285,2285,2285,0
20250226,165400,24392840,2285,2285,2285,2285,0
20250226,165300,24392840,2285,2285,2285,2285,0
20250226,165200,24392840,2285,2285,2285,2285,0
20250226,165100,24392840,2285,2285,2285,2285,0
20250226,165000,24392840,2285,2285,2285,2285,0
20250226,164900,24392840,2285,2285,2285,2285,0
20250226,164800,24392840,2285,2285,2285,2285,0
20250226,164700,24392840,2285,2285,2285,2285,0
20250226,164600,24392840,2285,2285,2285,2285,0
20250226,164500,24392840,2285,2285,2285,2285,0
20250226,164400,24392840,2285,2285,2285,2285,0
20250226,164300,24392840,2285,2285,2285,2285,0
20250226,164200,24392840,2285,2285,2285,2285,0
20250226,164100,24392840,2285,2285,2285,2285,326
20250226,164000,24392840,2285,2285,2285,2285,0
20250226,163900,24392840,2285,2285,2285,2285,0
20250226,163800,24392840,2285,2285,2285,2285,0
20250226,163700,24392840,2285,2285,2285,2285,0
20250226,163600,24392840,2285,2285,2285,2285,0
20250226,163500,24392840,2285,2285,2285,2285,0
20250226,163400,24392840,2285,2285,2285,2285,0
20250226,163300,24392840,2285,2285,2285,2285,0
20250226,163200,24392840,2285,2285,2285,2285,0
20250226,163100,24392840,2285,2285,2285,2285,0
20250226,163000,24392840,2285,2285,2285,2285,0
20250226,162900,24392840,2285,2285,2285,2285,0
20250226,162800,24392840,2285,2285,2285,2285,0
20250226,162700,24392840,2285,2285,2285,2285,0
20250226,162600,24392840,2285,2285,2285,2285,0
20250226,162500,24392840,2285,2285,2285,2285,0
20250226,162400,24392840,2285,2285,2285,2285,0
20250226,162300,24392840,2285,2285,2285,2285,0
20250226,162200,24392840,2285,2285,2285,2285,0
20250226,162100,24392840,2285,2285,2285,2285,0
20250226,162000,24392840,2285,2285,2285,2285,0
20250226,161900,24392840,2285,2285,2285,2285,0
20250226,161800,24392840,2285,2285,2285,2285,0
20250226,161700,24392840,2285,2285,2285,2285,0
20250226,161600,24392840,2285,2285,2285,2285,0
20250226,161500,24392840,2285,2285,2285,2285,0
20250226,161400,24392840,2285,2285,2285,2285,0
20250226,161300,24392840,2285,2285,2285,2285,0
20250226,161200,24392840,2285,2285,2285,2285,0
20250226,161100,24392840,2285,2285,2285,2285,326
20250226,161000,24392840,2285,2285,2285,2285,0
20250226,160900,24392840,2285,2285,2285,2285,0
20250226,160800,24392840,2285,2285,2285,2285,0
20250226,160700,24392840,2285,2285,2285,2285,0
20250226,160600,24392840,2285,2285,2285,2285,0
20250226,160500,24392840,2285,2285,2285,2285,0
20250226,160400,24392840,2285,2285,2285,2285,0
20250226,160300,24392840,2285,2285,2285,2285,0
20250226,160200,24392840,2285,2285,2285,2285,0
20250226,160100,24392840,2285,2285,2285,2285,0
20250226,160000,24392840,2285,2285,2285,2285,0
20250226,155900,24392840,2285,2285,2285,2285,0
20250226,155800,24392840,2285,2285,2285,2285,0
20250226,155700,24392840,2285,2285,2285,2285,0
20250226,155600,24392840,2285,2285,2285,2285,0
20250226,155500,24392840,2285,2285,2285,2285,0
20250226,155400,24392840,2285,2285,2285,2285,0
20250226,155300,24392840,2285,2285,2285,2285,0
20250226,155200,24392840,2285,2285,2285,2285,0
20250226,155100,24392840,2285,2285,2285,2285,0
20250226,155000,24392840,2285,2285,2285,2285,0
20250226,154900,24392840,2285,2285,2285,2285,0
20250226,154800,24392840,2285,2285,2285,2285,0
20250226,154700,24392840,2285,2285,2285,2285,0
20250226,154600,24392840,2285,2285,2285,2285,0
20250226,154500,24392840,2285,2285,2285,2285,0
20250226,154400,24392840,2285,2285,2285,2285,0
20250226,154300,24392840,2285,2285,2285,2285,0
20250226,154200,24392840,2285,2285,2285,2285,0
20250226,154100,24392840,2285,2285,2285,2285,326
20250226,154000,24392840,2285,2285,2285,2285,0
20250226,153900,24392840,2285,2285,2285,2285,0
20250226,153800,24392840,2285,2285,2285,2285,0
20250226,153700,24392840,2285,2285,2285,2285,0
20250226,153600,24392840,2285,2285,2285,2285,0
20250226,153500,24392840,2285,2285,2285,2285,0
20250226,153400,24392840,2285,2285,2285,2285,0
20250226,153300,24392840,2285,2285,2285,2285,0
20250226,153200,24392840,2285,2285,2285,2285,0
20250226,153100,24392840,2285,2285,2285,2285,0
20250226,153000,24392840,2285,2285,2285,2285,326
20250226,152900,23647930,2310,2310,2310,2310,0
20250226,152800,23647930,2310,2310,2310,2310,0
20250226,152700,23647930,2310,2310,2310,2310,0
20250226,152600,23647930,2310,2310,2310,2310,0
20250226,152500,23647930,2310,2310,2310,2310,0
20250226,152400,23647930,2310,2310,2310,2310,0
20250226,152300,23647930,2310,2310,2310,2310,0
20250226,152200,23647930,2310,2310,2310,2310,0
20250226,152100,23647930,2310,2310,2310,2310,0
20250226,152000,23647930,2310,2310,2310,2310,0
20250226,151900,23647930,2310,2310,2310,2310,0
20250226,151800,23647930,2310,2310,2310,2310,0
20250226,151700,23647930,2310,2310,2310,2310,0
20250226,151600,23647930,2310,2310,2310,2310,0
20250226,151500,23647930,2310,2310,2310,2310,0
20250226,151400,23647930,2310,2310,2310,2310,0
20250226,151300,23647930,2310,2310,2310,2310,0
20250226,151200,23647930,2310,2310,2310,2310,0
20250226,151100,23647930,2310,2310,2310,2310,0
20250226,151000,23647930,2310,2310,2310,2310,0
20250226,150900,23647930,2310,2310,2310,2310,0
20250226,150800,23647930,2310,2310,2310,2310,0
20250226,150700,23647930,2310,2310,2310,2310,0
20250226,150600,23647930,2310,2310,2310,2310,4
20250226,150500,23638690,2310,2310,2310,2310,0
20250226,150400,23638690,2310,2310,2310,2310,0
20250226,150300,23638690,2310,2310,2310,2310,0
20250226,150200,23638690,2310,2310,2310,2310,0
20250226,150100,23638690,2310,2310,2310,2310,1
20250226,150000,23636380,2295,2295,2310,2295,1051
20250226,145900,21224320,2310,2310,2310,2310,0
20250226,145800,21224320,2310,2310,2310,2310,0
20250226,145700,21224320,2310,2310,2310,2310,0
20250226,145600,21224320,2310,2310,2310,2310,0
20250226,145500,21224320,2310,2310,2310,2310,0
20250226,145400,21224320,2310,2310,2310,2310,0
20250226,145300,21224320,2310,2310,2310,2310,10
20250226,145200,21201220,2310,2310,2310,2310,0
20250226,145100,21201220,2310,2310,2310,2310,0
20250226,145000,21201220,2310,2310,2310,2310,0
20250226,144900,21201220,2310,2310,2310,2310,0
20250226,144800,21201220,2310,2310,2310,2310,0
20250226,144700,21201220,2310,2310,2310,2310,0
20250226,144600,21201220,2310,2310,2310,2310,0
20250226,144500,21201220,2310,2310,2310,2310,0
20250226,144400,21201220,2310,2310,2310,2310,0
20250226,144300,21201220,2310,2310,2310,2310,0
20250226,144200,21201220,2310,2310,2310,2310,0
20250226,144100,21201220,2310,2310,2310,2310,0
20250226,144000,21201220,2310,2310,2310,2310,0
20250226,143900,21201220,2310,2310,2310,2310,0
20250226,143800,21201220,2310,2310,2310,2310,0
20250226,143700,21201220,2310,2310,2310,2310,0
20250226,143600,21201220,2310,2310,2310,2310,0
20250226,143500,21201220,2310,2310,2310,2310,0
20250226,143400,21201220,2310,2310,2310,2310,0
20250226,143300,21201220,2310,2310,2310,2310,0
20250226,143200,21201220,2310,2310,2310,2310,0
20250226,143100,21201220,2310,2310,2310,2310,0
20250226,143000,21201220,2310,2305,2310,2305,5
20250226,142900,21189685,2305,2305,2305,2305,0
20250226,142800,21189685,2305,2305,2305,2305,0
20250226,142700,21189685,2305,2305,2305,2305,0
20250226,142600,21189685,2305,2305,2305,2305,0
20250226,142500,21189685,2305,2305,2305,2305,0
20250226,142400,21189685,2305,2305,2305,2305,52
20250226,142300,21069825,2305,2305,2305,2305,0
20250226,142200,21069825,2305,2305,2305,2305,0
20250226,142100,21069825,2305,2305,2305,2305,0
20250226,142000,21069825,2305,2305,2305,2305,0
20250226,141900,21069825,2305,2305,2305,2305,0
20250226,141800,21069825,2305,2305,2305,2305,32
20250226,141700,20996065,2305,2305,2305,2305,0
20250226,141600,20996065,2305,2305,2305,2305,0
20250226,141500,20996065,2305,2305,2305,2305,0
20250226,141400,20996065,2305,2305,2305,2305,0
20250226,141300,20996065,2305,2305,2305,2305,0
20250226,141200,20996065,2305,2305,2305,2305,1
20250226,141100,20993760,2295,2295,2295,2295,1545
20250226,141000,17447985,2305,2305,2305,2305,0
20250226,140900,17447985,2305,2295,2305,2295,1252
20250226,140800,14574625,2305,2305,2305,2305,0
20250226,140700,14574625,2305,2305,2305,2305,0
20250226,140600,14574625,2305,2305,2305,2305,0
20250226,140500,14574625,2305,2305,2305,2305,0
20250226,140400,14574625,2305,2305,2305,2305,0
20250226,140300,14574625,2305,2305,2305,2305,0
20250226,140200,14574625,2305,2305,2305,2305,0
20250226,140100,14574625,2305,2305,2305,2305,0
20250226,140000,14574625,2305,2305,2305,2305,0
20250226,135900,14574625,2305,2305,2305,2305,0
20250226,135800,14574625,2305,2305,2305,2305,0
20250226,135700,14574625,2305,2295,2305,2295,10
20250226,135600,14551665,2305,2305,2305,2305,0
20250226,135500,14551665,2305,2305,2305,2305,0
20250226,135400,14551665,2305,2305,2305,2305,0
20250226,135300,14551665,2305,2305,2305,2305,0
20250226,135200,14551665,2305,2305,2305,2305,0
20250226,135100,14551665,2305,2305,2305,2305,1
20250226,135000,14549360,2295,2295,2295,2295,4
20250226,134900,14540180,2305,2305,2305,2305,0
20250226,134800,14540180,2305,2305,2305,2305,0
20250226,134700,14540180,2305,2305,2305,2305,0
20250226,134600,14540180,2305,2305,2305,2305,0
20250226,134500,14540180,2305,2305,2305,2305,1
20250226,134400,14537875,2305,2305,2305,2305,0
20250226,134300,14537875,2305,2305,2305,2305,0
20250226,134200,14537875,2305,2305,2305,2305,4
20250226,134100,14528655,2295,2295,2295,2295,0
20250226,134000,14528655,2295,2295,2295,2295,0
20250226,133900,14528655,2295,2300,2300,2295,20
20250226,133800,14482750,2305,2305,2305,2305,0
20250226,133700,14482750,2305,2305,2305,2305,0
20250226,133600,14482750,2305,2305,2305,2305,0
20250226,133500,14482750,2305,2305,2305,2305,0
20250226,133400,14482750,2305,2305,2305,2305,0
20250226,133300,14482750,2305,2305,2305,2305,0
20250226,133200,14482750,2305,2305,2305,2305,0
20250226,133100,14482750,2305,2305,2305,2305,0
20250226,133000,14482750,2305,2300,2305,2300,3
20250226,132900,14475845,2300,2300,2305,2300,2999
20250226,132800,7578140,2305,2305,2305,2305,1
20250226,132700,7575835,2300,2300,2300,2300,2
20250226,132600,7571235,2315,2315,2315,2315,0
20250226,132500,7571235,2315,2315,2315,2315,0
20250226,132400,7571235,2315,2315,2315,2315,0
20250226,132300,7571235,2315,2315,2315,2315,0
20250226,132200,7571235,2315,2315,2315,2315,0
20250226,132100,7571235,2315,2315,2315,2315,0
20250226,132000,7571235,2315,2315,2315,2315,0
20250226,131900,7571235,2315,2315,2315,2315,0
20250226,131800,7571235,2315,2315,2315,2315,0
20250226,131700,7571235,2315,2315,2315,2315,0
20250226,131600,7571235,2315,2315,2315,2315,0
20250226,131500,7571235,2315,2315,2315,2315,0
20250226,131400,7571235,2315,2315,2315,2315,0
20250226,131300,7571235,2315,2315,2315,2315,0
20250226,131200,7571235,2315,2315,2315,2315,0
20250226,131100,7571235,2315,2315,2315,2315,0
20250226,131000,7571235,2315,2315,2315,2315,0
20250226,130900,7571235,2315,2315,2315,2315,0
20250226,130800,7571235,2315,2315,2315,2315,0
20250226,130700,7571235,2315,2315,2315,2315,0
20250226,130600,7571235,2315,2315,2315,2315,0
20250226,130500,7571235,2315,2315,2315,2315,0
20250226,130400,7571235,2315,2315,2315,2315,0
20250226,130300,7571235,2315,2315,2315,2315,0
20250226,130200,7571235,2315,2315,2315,2315,0
20250226,130100,7571235,2315,2315,2315,2315,0
20250226,130000,7571235,2315,2315,2315,2315,0
20250226,125900,7571235,2315,2315,2315,2315,0
20250226,125800,7571235,2315,2315,2315,2315,0
20250226,125700,7571235,2315,2315,2315,2315,0
20250226,125600,7571235,2315,2315,2315,2315,0
20250226,125500,7571235,2315,2315,2315,2315,0
20250226,125400,7571235,2315,2315,2315,2315,0
20250226,125300,7571235,2315,2315,2315,2315,0
20250226,125200,7571235,2315,2315,2315,2315,0
20250226,125100,7571235,2315,2315,2315,2315,0
20250226,125000,7571235,2315,2315,2315,2315,0
20250226,124900,7571235,2315,2315,2315,2315,0
20250226,124800,7571235,2315,2315,2315,2315,0
20250226,124700,7571235,2315,2315,2315,2315,0
20250226,124600,7571235,2315,2315,2315,2315,0
20250226,124500,7571235,2315,2315,2315,2315,0
20250226,124400,7571235,2315,2315,2315,2315,0
20250226,124300,7571235,2315,2315,2315,2315,0
20250226,124200,7571235,2315,2315,2315,2315,0
20250226,124100,7571235,2315,2315,2315,2315,0
20250226,124000,7571235,2315,2315,2315,2315,0
20250226,123900,7571235,2315,2315,2315,2315,0
20250226,123800,7571235,2315,2315,2315,2315,0
20250226,123700,7571235,2315,2315,2315,2315,0
20250226,123600,7571235,2315,2315,2315,2315,0
20250226,123500,7571235,2315,2315,2315,2315,10
20250226,123400,7548085,2315,2315,2315,2315,217
20250226,123300,7045730,2315,2315,2315,2315,0
20250226,123200,7045730,2315,2315,2315,2315,0
20250226,123100,7045730,2315,2315,2315,2315,0
20250226,123000,7045730,2315,2305,2315,2305,247
20250226,122900,6476385,2300,2315,2315,2300,796
20250226,122800,4645260,2315,2315,2315,2315,0
20250226,122700,4645260,2315,2315,2315,2315,0
20250226,122600,4645260,2315,2315,2315,2315,5
20250226,122500,4633685,2320,2320,2320,2320,0
20250226,122400,4633685,2320,2320,2320,2320,0
20250226,122300,4633685,2320,2320,2320,2320,0
20250226,122200,4633685,2320,2320,2320,2320,0
20250226,122100,4633685,2320,2320,2320,2320,0
20250226,122000,4633685,2320,2320,2320,2320,0
20250226,121900,4633685,2320,2320,2320,2320,0
20250226,121800,4633685,2320,2320,2320,2320,0
20250226,121700,4633685,2320,2320,2320,2320,0
20250226,121600,4633685,2320,2320,2320,2320,0
20250226,121500,4633685,2320,2320,2320,2320,0
20250226,121400,4633685,2320,2320,2320,2320,0
20250226,121300,4633685,2320,2320,2320,2320,0
20250226,121200,4633685,2320,2320,2320,2320,0
20250226,121100,4633685,2320,2320,2320,2320,0
20250226,121000,4633685,2320,2315,2320,2315,2
20250226,120900,4629050,2305,2305,2305,2305,0
20250226,120800,4629050,2305,2305,2305,2305,0
20250226,120700,4629050,2305,2305,2305,2305,0
20250226,120600,4629050,2305,2305,2305,2305,6
20250226,120500,4615220,2305,2305,2305,2305,0
20250226,120400,4615220,2305,2305,2305,2305,0
20250226,120300,4615220,2305,2305,2305,2305,0
20250226,120200,4615220,2305,2305,2305,2305,0
20250226,120100,4615220,2305,2305,2305,2305,0
20250226,120000,4615220,2305,2305,2305,2305,0
20250226,115900,4615220,2305,2305,2305,2305,0
20250226,115800,4615220,2305,2305,2305,2305,0
20250226,115700,4615220,2305,2305,2305,2305,0
20250226,115600,4615220,2305,2305,2305,2305,0
20250226,115500,4615220,2305,2305,2305,2305,0
20250226,115400,4615220,2305,2305,2305,2305,0
20250226,115300,4615220,2305,2305,2305,2305,10
20250226,115200,4592170,2340,2340,2340,2340,0
20250226,115100,4592170,2340,2340,2340,2340,0
20250226,115000,4592170,2340,2340,2340,2340,0
20250226,114900,4592170,2340,2340,2340,2340,0
20250226,114800,4592170,2340,2340,2340,2340,0
20250226,114700,4592170,2340,2340,2340,2340,0
20250226,114600,4592170,2340,2340,2340,2340,0
20250226,114500,4592170,2340,2340,2340,2340,0
20250226,114400,4592170,2340,2340,2340,2340,0
20250226,114300,4592170,2340,2340,2340,2340,0
20250226,114200,4592170,2340,2340,2340,2340,0
20250226,114100,4592170,2340,2340,2340,2340,0
20250226,114000,4592170,2340,2340,2340,2340,0
20250226,113900,4592170,2340,2340,2340,2340,0
20250226,113800,4592170,2340,2340,2340,2340,0
20250226,113700,4592170,2340,2340,2340,2340,0
20250226,113600,4592170,2340,2340,2340,2340,0
20250226,113500,4592170,2340,2340,2340,2340,0
20250226,113400,4592170,2340,2340,2340,2340,0
20250226,113300,4592170,2340,2340,2340,2340,0
20250226,113200,4592170,2340,2340,2340,2340,0
20250226,113100,4592170,2340,2340,2340,2340,0
20250226,113000,4592170,2340,2340,2340,2340,0
20250226,112900,4592170,2340,2340,2340,2340,0
20250226,112800,4592170,2340,2340,2340,2340,0
20250226,112700,4592170,2340,2340,2340,2340,0
20250226,112600,4592170,2340,2340,2340,2340,0
20250226,112500,4592170,2340,2340,2340,2340,5
20250226,112400,4580470,2345,2345,2345,2345,0
20250226,112300,4580470,2345,2345,2345,2345,0
20250226,112200,4580470,2345,2345,2345,2345,0
20250226,112100,4580470,2345,2345,2345,2345,0
20250226,112000,4580470,2345,2345,2345,2345,0
20250226,111900,4580470,2345,2345,2345,2345,0
20250226,111800,4580470,2345,2345,2345,2345,0
20250226,111700,4580470,2345,2345,2345,2345,0
20250226,111600,4580470,2345,2345,2345,2345,0
20250226,111500,4580470,2345,2345,2345,2345,0
20250226,111400,4580470,2345,2345,2345,2345,0
20250226,111300,4580470,2345,2345,2345,2345,1
20250226,111200,4578125,2345,2335,2345,2335,1000
20250226,111100,2235745,2335,2335,2335,2335,0
20250226,111000,2235745,2335,2335,2335,2335,0
20250226,110900,2235745,2335,2335,2335,2335,0
20250226,110800,2235745,2335,2335,2335,2335,0
20250226,110700,2235745,2335,2335,2335,2335,0
20250226,110600,2235745,2335,2335,2335,2335,30
20250226,110500,2165695,2335,2330,2335,2330,100
20250226,110400,1932215,2335,2335,2335,2335,0
20250226,110300,1932215,2335,2335,2335,2335,0
20250226,110200,1932215,2335,2335,2335,2335,1
20250226,110100,1929880,2335,2335,2335,2335,0
20250226,110000,1929880,2335,2335,2335,2335,0
20250226,105900,1929880,2335,2335,2335,2335,0
20250226,105800,1929880,2335,2335,2335,2335,0
20250226,105700,1929880,2335,2335,2335,2335,0
20250226,105600,1929880,2335,2335,2335,2335,0
20250226,105500,1929880,2335,2335,2335,2335,0
20250226,105400,1929880,2335,2335,2335,2335,0
20250226,105300,1929880,2335,2335,2335,2335,0
20250226,105200,1929880,2335,2335,2335,2335,0
20250226,105100,1929880,2335,2335,2335,2335,0
20250226,105000,1929880,2335,2335,2335,2335,0
20250226,104900,1929880,2335,2335,2335,2335,0
20250226,104800,1929880,2335,2335,2335,2335,0
20250226,104700,1929880,2335,2335,2335,2335,0
20250226,104600,1929880,2335,2335,2335,2335,0
20250226,104500,1929880,2335,2335,2335,2335,0
20250226,104400,1929880,2335,2335,2335,2335,0
20250226,104300,1929880,2335,2335,2335,2335,0
20250226,104200,1929880,2335,2335,2335,2335,0
20250226,104100,1929880,2335,2335,2335,2335,0
20250226,104000,1929880,2335,2335,2335,2335,0
20250226,103900,1929880,2335,2335,2335,2335,0
20250226,103800,1929880,2335,2335,2335,2335,0
20250226,103700,1929880,2335,2335,2335,2335,0
20250226,103600,1929880,2335,2335,2335,2335,0
20250226,103500,1929880,2335,2335,2335,2335,0
20250226,103400,1929880,2335,2335,2335,2335,0
20250226,103300,1929880,2335,2335,2335,2335,0
20250226,103200,1929880,2335,2335,2335,2335,0
20250226,103100,1929880,2335,2335,2335,2335,0
20250226,103000,1929880,2335,2335,2335,2335,0
20250226,102900,1929880,2335,2335,2335,2335,0
20250226,102800,1929880,2335,2330,2335,2330,2
20250226,102700,1925215,2300,2300,2300,2300,4
20250226,102600,1916015,2335,2335,2335,2335,1
20250226,102500,1913680,2335,2335,2335,2335,0
20250226,102400,1913680,2335,2335,2335,2335,0
20250226,102300,1913680,2335,2335,2335,2335,0
20250226,102200,1913680,2335,2335,2335,2335,0
20250226,102100,1913680,2335,2335,2335,2335,0
20250226,102000,1913680,2335,2335,2335,2335,0
20250226,101900,1913680,2335,2335,2335,2335,0
20250226,101800,1913680,2335,2335,2335,2335,0
20250226,101700,1913680,2335,2335,2335,2335,0
20250226,101600,1913680,2335,2335,2335,2335,0
20250226,101500,1913680,2335,2335,2335,2335,0
20250226,101400,1913680,2335,2335,2335,2335,0
20250226,101300,1913680,2335,2335,2335,2335,0
20250226,101200,1913680,2335,2335,2335,2335,0
20250226,101100,1913680,2335,2335,2335,2335,0
20250226,101000,1913680,2335,2335,2335,2335,0
20250226,100900,1913680,2335,2335,2335,2335,0
20250226,100800,1913680,2335,2335,2335,2335,0
20250226,100700,1913680,2335,2335,2335,2335,0
20250226,100600,1913680,2335,2335,2335,2335,0
20250226,100500,1913680,2335,2300,2335,2300,101
20250226,100400,1681345,2335,2335,2335,2335,0
20250226,100300,1681345,2335,2335,2335,2335,0
20250226,100200,1681345,2335,2335,2335,2335,0
20250226,100100,1681345,2335,2335,2335,2335,0
20250226,100000,1681345,2335,2335,2335,2335,0
20250226,095900,1681345,2335,2335,2335,2335,0
20250226,095800,1681345,2335,2335,2335,2335,0
20250226,095700,1681345,2335,2335,2335,2335,0
20250226,095600,1681345,2335,2335,2335,2335,0
20250226,095500,1681345,2335,2335,2335,2335,0
20250226,095400,1681345,2335,2335,2335,2335,0
20250226,095300,1681345,2335,2335,2335,2335,0
20250226,095200,1681345,2335,2335,2335,2335,0
20250226,095100,1681345,2335,2335,2335,2335,0
20250226,095000,1681345,2335,2335,2335,2335,0
20250226,094900,1681345,2335,2335,2335,2335,0
20250226,094800,1681345,2335,2335,2335,2335,1
20250226,094700,1679010,2300,2300,2300,2300,2
20250226,094600,1674410,2335,2335,2335,2335,1
20250226,094500,1672075,2335,2335,2335,2335,5
20250226,094400,1660400,2345,2345,2345,2345,0
20250226,094300,1660400,2345,2345,2345,2345,0
20250226,094200,1660400,2345,2345,2345,2345,0
20250226,094100,1660400,2345,2345,2345,2345,0
20250226,094000,1660400,2345,2345,2345,2345,0
20250226,093900,1660400,2345,2345,2345,2345,0
20250226,093800,1660400,2345,2345,2345,2345,0
20250226,093700,1660400,2345,2345,2345,2345,0
20250226,093600,1660400,2345,2345,2345,2345,0
20250226,093500,1660400,2345,2345,2345,2345,0
20250226,093400,1660400,2345,2345,2345,2345,100
20250226,093300,1425900,2345,2345,2345,2345,0
20250226,093200,1425900,2345,2345,2345,2345,0
20250226,093100,1425900,2345,2345,2345,2345,0
20250226,093000,1425900,2345,2345,2345,2345,10
20250226,092900,1402450,2350,2350,2350,2350,0
20250226,092800,1402450,2350,2350,2350,2350,0
20250226,092700,1402450,2350,2350,2350,2350,0
20250226,092600,1402450,2350,2350,2350,2350,0
20250226,092500,1402450,2350,2350,2350,2350,0
20250226,092400,1402450,2350,2350,2350,2350,0
20250226,092300,1402450,2350,2350,2350,2350,0
20250226,092200,1402450,2350,2345,2350,2345,500
20250226,092100,228920,2350,2350,2350,2350,0
20250226,092000,228920,2350,2350,2350,2350,0
20250226,091900,228920,2350,2350,2350,2350,0
20250226,091800,228920,2350,2350,2350,2350,0
20250226,091700,228920,2350,2350,2350,2350,0
20250226,091600,228920,2350,2350,2350,2350,0
20250226,091500,228920,2350,2350,2350,2350,0
20250226,091400,228920,2350,2350,2350,2350,0
20250226,091300,228920,2350,2350,2350,2350,7
20250226,091200,212470,2350,2350,2350,2350,0
20250226,091100,212470,2350,2350,2350,2350,0
20250226,091000,212470,2350,2350,2350,2350,0
20250226,090900,212470,2350,2350,2350,2350,0
20250226,090800,212470,2350,2350,2350,2350,0
20250226,090700,212470,2350,2350,2350,2350,14
20250226,090600,179570,2330,2330,2330,2330,15
20250226,090500,144620,2330,2330,2330,2330,1
20250226,090400,142290,2295,2295,2295,2295,0
20250226,090300,142290,2295,2295,2295,2295,0
20250226,090200,142290,2295,2295,2295,2295,62
20250226,090100,0,2295,2295,2295,2295,0
20250226,090000,0,2295,2295,2295,2295,0