KissMeData/308100/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,211700,52382470,3000,3000,3000,3000,2924
20250226,211600,52382470,3000,3000,3000,3000,0
20250226,211500,52382470,3000,3000,3000,3000,0
20250226,211400,52382470,3000,3000,3000,3000,0
20250226,211300,52382470,3000,3000,3000,3000,0
20250226,211200,52382470,3000,3000,3000,3000,0
20250226,211100,52382470,3000,3000,3000,3000,0
20250226,211000,52382470,3000,3000,3000,3000,0
20250226,210900,52382470,3000,3000,3000,3000,0
20250226,210800,52382470,3000,3000,3000,3000,0
20250226,210700,52382470,3000,3000,3000,3000,0
20250226,210600,52382470,3000,3000,3000,3000,0
20250226,210500,52382470,3000,3000,3000,3000,0
20250226,210400,52382470,3000,3000,3000,3000,0
20250226,210300,52382470,3000,3000,3000,3000,0
20250226,210200,52382470,3000,3000,3000,3000,0
20250226,210100,52382470,3000,3000,3000,3000,0
20250226,210000,52382470,3000,3000,3000,3000,0
20250226,205900,52382470,3000,3000,3000,3000,0
20250226,205800,52382470,3000,3000,3000,3000,0
20250226,205700,52382470,3000,3000,3000,3000,0
20250226,205600,52382470,3000,3000,3000,3000,0
20250226,205500,52382470,3000,3000,3000,3000,0
20250226,205400,52382470,3000,3000,3000,3000,0
20250226,205300,52382470,3000,3000,3000,3000,0
20250226,205200,52382470,3000,3000,3000,3000,0
20250226,205100,52382470,3000,3000,3000,3000,0
20250226,205000,52382470,3000,3000,3000,3000,0
20250226,204900,52382470,3000,3000,3000,3000,0
20250226,204800,52382470,3000,3000,3000,3000,0
20250226,204700,52382470,3000,3000,3000,3000,2924
20250226,204600,52382470,3000,3000,3000,3000,0
20250226,204500,52382470,3000,3000,3000,3000,0
20250226,204400,52382470,3000,3000,3000,3000,0
20250226,204300,52382470,3000,3000,3000,3000,0
20250226,204200,52382470,3000,3000,3000,3000,0
20250226,204100,52382470,3000,3000,3000,3000,0
20250226,204000,52382470,3000,3000,3000,3000,0
20250226,203900,52382470,3000,3000,3000,3000,0
20250226,203800,52382470,3000,3000,3000,3000,0
20250226,203700,52382470,3000,3000,3000,3000,0
20250226,203600,52382470,3000,3000,3000,3000,0
20250226,203500,52382470,3000,3000,3000,3000,0
20250226,203400,52382470,3000,3000,3000,3000,0
20250226,203300,52382470,3000,3000,3000,3000,0
20250226,203200,52382470,3000,3000,3000,3000,0
20250226,203100,52382470,3000,3000,3000,3000,0
20250226,203000,52382470,3000,3000,3000,3000,0
20250226,202900,52382470,3000,3000,3000,3000,0
20250226,202800,52382470,3000,3000,3000,3000,0
20250226,202700,52382470,3000,3000,3000,3000,0
20250226,202600,52382470,3000,3000,3000,3000,0
20250226,202500,52382470,3000,3000,3000,3000,0
20250226,202400,52382470,3000,3000,3000,3000,0
20250226,202300,52382470,3000,3000,3000,3000,0
20250226,202200,52382470,3000,3000,3000,3000,0
20250226,202100,52382470,3000,3000,3000,3000,0
20250226,202000,52382470,3000,3000,3000,3000,0
20250226,201900,52382470,3000,3000,3000,3000,0
20250226,201800,52382470,3000,3000,3000,3000,0
20250226,201700,52382470,3000,3000,3000,3000,2924
20250226,201600,52382470,3000,3000,3000,3000,0
20250226,201500,52382470,3000,3000,3000,3000,0
20250226,201400,52382470,3000,3000,3000,3000,0
20250226,201300,52382470,3000,3000,3000,3000,0
20250226,201200,52382470,3000,3000,3000,3000,0
20250226,201100,52382470,3000,3000,3000,3000,0
20250226,201000,52382470,3000,3000,3000,3000,0
20250226,200900,52382470,3000,3000,3000,3000,0
20250226,200800,52382470,3000,3000,3000,3000,0
20250226,200700,52382470,3000,3000,3000,3000,0
20250226,200600,52382470,3000,3000,3000,3000,0
20250226,200500,52382470,3000,3000,3000,3000,0
20250226,200400,52382470,3000,3000,3000,3000,0
20250226,200300,52382470,3000,3000,3000,3000,0
20250226,200200,52382470,3000,3000,3000,3000,0
20250226,200100,52382470,3000,3000,3000,3000,0
20250226,200000,52382470,3000,3000,3000,3000,0
20250226,195900,52382470,3000,3000,3000,3000,0
20250226,195800,52382470,3000,3000,3000,3000,0
20250226,195700,52382470,3000,3000,3000,3000,0
20250226,195600,52382470,3000,3000,3000,3000,0
20250226,195500,52382470,3000,3000,3000,3000,0
20250226,195400,52382470,3000,3000,3000,3000,0
20250226,195300,52382470,3000,3000,3000,3000,0
20250226,195200,52382470,3000,3000,3000,3000,0
20250226,195100,52382470,3000,3000,3000,3000,0
20250226,195000,52382470,3000,3000,3000,3000,0
20250226,194900,52382470,3000,3000,3000,3000,0
20250226,194800,52382470,3000,3000,3000,3000,0
20250226,194700,52382470,3000,3000,3000,3000,2924
20250226,194600,52382470,3000,3000,3000,3000,0
20250226,194500,52382470,3000,3000,3000,3000,0
20250226,194400,52382470,3000,3000,3000,3000,0
20250226,194300,52382470,3000,3000,3000,3000,0
20250226,194200,52382470,3000,3000,3000,3000,0
20250226,194100,52382470,3000,3000,3000,3000,0
20250226,194000,52382470,3000,3000,3000,3000,0
20250226,193900,52382470,3000,3000,3000,3000,0
20250226,193800,52382470,3000,3000,3000,3000,0
20250226,193700,52382470,3000,3000,3000,3000,0
20250226,193600,52382470,3000,3000,3000,3000,0
20250226,193500,52382470,3000,3000,3000,3000,0
20250226,193400,52382470,3000,3000,3000,3000,0
20250226,193300,52382470,3000,3000,3000,3000,0
20250226,193200,52382470,3000,3000,3000,3000,0
20250226,193100,52382470,3000,3000,3000,3000,0
20250226,193000,52382470,3000,3000,3000,3000,0
20250226,192900,52382470,3000,3000,3000,3000,0
20250226,192800,52382470,3000,3000,3000,3000,0
20250226,192700,52382470,3000,3000,3000,3000,0
20250226,192600,52382470,3000,3000,3000,3000,0
20250226,192500,52382470,3000,3000,3000,3000,0
20250226,192400,52382470,3000,3000,3000,3000,0
20250226,192300,52382470,3000,3000,3000,3000,0
20250226,192200,52382470,3000,3000,3000,3000,0
20250226,192100,52382470,3000,3000,3000,3000,0
20250226,192000,52382470,3000,3000,3000,3000,0
20250226,191900,52382470,3000,3000,3000,3000,0
20250226,191800,52382470,3000,3000,3000,3000,0
20250226,191700,52382470,3000,3000,3000,3000,2924
20250226,191600,52382470,3000,3000,3000,3000,0
20250226,191500,52382470,3000,3000,3000,3000,0
20250226,191400,52382470,3000,3000,3000,3000,0
20250226,191300,52382470,3000,3000,3000,3000,0
20250226,191200,52382470,3000,3000,3000,3000,0
20250226,191100,52382470,3000,3000,3000,3000,0
20250226,191000,52382470,3000,3000,3000,3000,0
20250226,190900,52382470,3000,3000,3000,3000,0
20250226,190800,52382470,3000,3000,3000,3000,0
20250226,190700,52382470,3000,3000,3000,3000,0
20250226,190600,52382470,3000,3000,3000,3000,0
20250226,190500,52382470,3000,3000,3000,3000,0
20250226,190400,52382470,3000,3000,3000,3000,0
20250226,190300,52382470,3000,3000,3000,3000,0
20250226,190200,52382470,3000,3000,3000,3000,0
20250226,190100,52382470,3000,3000,3000,3000,0
20250226,190000,52382470,3000,3000,3000,3000,0
20250226,185900,52382470,3000,3000,3000,3000,0
20250226,185800,52382470,3000,3000,3000,3000,0
20250226,185700,52382470,3000,3000,3000,3000,0
20250226,185600,52382470,3000,3000,3000,3000,0
20250226,185500,52382470,3000,3000,3000,3000,0
20250226,185400,52382470,3000,3000,3000,3000,0
20250226,185300,52382470,3000,3000,3000,3000,0
20250226,185200,52382470,3000,3000,3000,3000,0
20250226,185100,52382470,3000,3000,3000,3000,0
20250226,185000,52382470,3000,3000,3000,3000,0
20250226,184900,52382470,3000,3000,3000,3000,0
20250226,184800,52382470,3000,3000,3000,3000,0
20250226,184700,52382470,3000,3000,3000,3000,2924
20250226,184600,52382470,3000,3000,3000,3000,0
20250226,184500,52382470,3000,3000,3000,3000,0
20250226,184400,52382470,3000,3000,3000,3000,0
20250226,184300,52382470,3000,3000,3000,3000,0
20250226,184200,52382470,3000,3000,3000,3000,0
20250226,184100,52382470,3000,3000,3000,3000,0
20250226,184000,52382470,3000,3000,3000,3000,0
20250226,183900,52382470,3000,3000,3000,3000,0
20250226,183800,52382470,3000,3000,3000,3000,0
20250226,183700,52382470,3000,3000,3000,3000,0
20250226,183600,52382470,3000,3000,3000,3000,0
20250226,183500,52382470,3000,3000,3000,3000,0
20250226,183400,52382470,3000,3000,3000,3000,0
20250226,183300,52382470,3000,3000,3000,3000,0
20250226,183200,52382470,3000,3000,3000,3000,0
20250226,183100,52382470,3000,3000,3000,3000,0
20250226,183000,52382470,3000,3000,3000,3000,0
20250226,182900,52382470,3000,3000,3000,3000,0
20250226,182800,52382470,3000,3000,3000,3000,0
20250226,182700,52382470,3000,3000,3000,3000,0
20250226,182600,52382470,3000,3000,3000,3000,0
20250226,182500,52382470,3000,3000,3000,3000,0
20250226,182400,52382470,3000,3000,3000,3000,0
20250226,182300,52382470,3000,3000,3000,3000,0
20250226,182200,52382470,3000,3000,3000,3000,0
20250226,182100,52382470,3000,3000,3000,3000,0
20250226,182000,52382470,3000,3000,3000,3000,0
20250226,181900,52382470,3000,3000,3000,3000,0
20250226,181800,52382470,3000,3000,3000,3000,0
20250226,181700,52382470,3000,3000,3000,3000,2924
20250226,181600,52382470,3000,3000,3000,3000,0
20250226,181500,52382470,3000,3000,3000,3000,0
20250226,181400,52382470,3000,3000,3000,3000,0
20250226,181300,52382470,3000,3000,3000,3000,0
20250226,181200,52382470,3000,3000,3000,3000,0
20250226,181100,52382470,3000,3000,3000,3000,0
20250226,181000,52382470,3000,3000,3000,3000,0
20250226,180900,52382470,3000,3000,3000,3000,0
20250226,180800,52382470,3000,3000,3000,3000,0
20250226,180700,52382470,3000,3000,3000,3000,0
20250226,180600,52382470,3000,3000,3000,3000,0
20250226,180500,52382470,3000,3000,3000,3000,0
20250226,180400,52382470,3000,3000,3000,3000,0
20250226,180300,52382470,3000,3000,3000,3000,0
20250226,180200,52382470,3000,3000,3000,3000,0
20250226,180100,52382470,3000,3000,3000,3000,0
20250226,180000,52382470,3000,3000,3000,3000,0
20250226,175900,52382470,3000,3000,3000,3000,0
20250226,175800,52382470,3000,3000,3000,3000,0
20250226,175700,52382470,3000,3000,3000,3000,0
20250226,175600,52382470,3000,3000,3000,3000,0
20250226,175500,52382470,3000,3000,3000,3000,0
20250226,175400,52382470,3000,3000,3000,3000,0
20250226,175300,52382470,3000,3000,3000,3000,0
20250226,175200,52382470,3000,3000,3000,3000,0
20250226,175100,52382470,3000,3000,3000,3000,0
20250226,175000,52382470,3000,3000,3000,3000,0
20250226,174900,52382470,3000,3000,3000,3000,0
20250226,174800,52382470,3000,3000,3000,3000,0
20250226,174700,52382470,3000,3000,3000,3000,2924
20250226,174600,52382470,3000,3000,3000,3000,0
20250226,174500,52382470,3000,3000,3000,3000,0
20250226,174400,52382470,3000,3000,3000,3000,0
20250226,174300,52382470,3000,3000,3000,3000,0
20250226,174200,52382470,3000,3000,3000,3000,0
20250226,174100,52382470,3000,3000,3000,3000,0
20250226,174000,52382470,3000,3000,3000,3000,0
20250226,173900,52382470,3000,3000,3000,3000,0
20250226,173800,52382470,3000,3000,3000,3000,0
20250226,173700,52382470,3000,3000,3000,3000,0
20250226,173600,52382470,3000,3000,3000,3000,0
20250226,173500,52382470,3000,3000,3000,3000,0
20250226,173400,52382470,3000,3000,3000,3000,0
20250226,173300,52382470,3000,3000,3000,3000,0
20250226,173200,52382470,3000,3000,3000,3000,0
20250226,173100,52382470,3000,3000,3000,3000,0
20250226,173000,52382470,3000,3000,3000,3000,0
20250226,172900,52382470,3000,3000,3000,3000,0
20250226,172800,52382470,3000,3000,3000,3000,0
20250226,172700,52382470,3000,3000,3000,3000,0
20250226,172600,52382470,3000,3000,3000,3000,0
20250226,172500,52382470,3000,3000,3000,3000,0
20250226,172400,52382470,3000,3000,3000,3000,0
20250226,172300,52382470,3000,3000,3000,3000,0
20250226,172200,52382470,3000,3000,3000,3000,0
20250226,172100,52382470,3000,3000,3000,3000,0
20250226,172000,52382470,3000,3000,3000,3000,0
20250226,171900,52382470,3000,3000,3000,3000,0
20250226,171800,52382470,3000,3000,3000,3000,0
20250226,171700,52382470,3000,3000,3000,3000,2924
20250226,171600,52382470,3000,3000,3000,3000,0
20250226,171500,52382470,3000,3000,3000,3000,0
20250226,171400,52382470,3000,3000,3000,3000,0
20250226,171300,52382470,3000,3000,3000,3000,0
20250226,171200,52382470,3000,3000,3000,3000,0
20250226,171100,52382470,3000,3000,3000,3000,0
20250226,171000,52382470,3000,3000,3000,3000,0
20250226,170900,52382470,3000,3000,3000,3000,0
20250226,170800,52382470,3000,3000,3000,3000,0
20250226,170700,52382470,3000,3000,3000,3000,0
20250226,170600,52382470,3000,3000,3000,3000,0
20250226,170500,52382470,3000,3000,3000,3000,0
20250226,170400,52382470,3000,3000,3000,3000,0
20250226,170300,52382470,3000,3000,3000,3000,0
20250226,170200,52382470,3000,3000,3000,3000,0
20250226,170100,52382470,3000,3000,3000,3000,0
20250226,170000,52382470,3000,3000,3000,3000,0
20250226,165900,52382470,3000,3000,3000,3000,0
20250226,165800,52382470,3000,3000,3000,3000,0
20250226,165700,52382470,3000,3000,3000,3000,0
20250226,165600,52382470,3000,3000,3000,3000,0
20250226,165500,52382470,3000,3000,3000,3000,0
20250226,165400,52382470,3000,3000,3000,3000,0
20250226,165300,52382470,3000,3000,3000,3000,0
20250226,165200,52382470,3000,3000,3000,3000,0
20250226,165100,52382470,3000,3000,3000,3000,0
20250226,165000,52382470,3000,3000,3000,3000,0
20250226,164900,52382470,3000,3000,3000,3000,0
20250226,164800,52382470,3000,3000,3000,3000,0
20250226,164700,52382470,3000,3000,3000,3000,2924
20250226,164600,52382470,3000,3000,3000,3000,0
20250226,164500,52382470,3000,3000,3000,3000,0
20250226,164400,52382470,3000,3000,3000,3000,0
20250226,164300,52382470,3000,3000,3000,3000,0
20250226,164200,52382470,3000,3000,3000,3000,0
20250226,164100,52382470,3000,3000,3000,3000,0
20250226,164000,52382470,3000,3000,3000,3000,0
20250226,163900,52382470,3000,3000,3000,3000,0
20250226,163800,52382470,3000,3000,3000,3000,0
20250226,163700,52382470,3000,3000,3000,3000,0
20250226,163600,52382470,3000,3000,3000,3000,0
20250226,163500,52382470,3000,3000,3000,3000,0
20250226,163400,52382470,3000,3000,3000,3000,0
20250226,163300,52382470,3000,3000,3000,3000,0
20250226,163200,52382470,3000,3000,3000,3000,0
20250226,163100,52382470,3000,3000,3000,3000,0
20250226,163000,52382470,3000,3000,3000,3000,0
20250226,162900,52382470,3000,3000,3000,3000,0
20250226,162800,52382470,3000,3000,3000,3000,0
20250226,162700,52382470,3000,3000,3000,3000,0
20250226,162600,52382470,3000,3000,3000,3000,0
20250226,162500,52382470,3000,3000,3000,3000,0
20250226,162400,52382470,3000,3000,3000,3000,0
20250226,162300,52382470,3000,3000,3000,3000,0
20250226,162200,52382470,3000,3000,3000,3000,0
20250226,162100,52382470,3000,3000,3000,3000,0
20250226,162000,52382470,3000,3000,3000,3000,0
20250226,161900,52382470,3000,3000,3000,3000,0
20250226,161800,52382470,3000,3000,3000,3000,0
20250226,161700,52382470,3000,3000,3000,3000,2924
20250226,161600,52382470,3000,3000,3000,3000,0
20250226,161500,52382470,3000,3000,3000,3000,0
20250226,161400,52382470,3000,3000,3000,3000,0
20250226,161300,52382470,3000,3000,3000,3000,0
20250226,161200,52382470,3000,3000,3000,3000,0
20250226,161100,52382470,3000,3000,3000,3000,0
20250226,161000,52382470,3000,3000,3000,3000,0
20250226,160900,52382470,3000,3000,3000,3000,0
20250226,160800,52382470,3000,3000,3000,3000,0
20250226,160700,52382470,3000,3000,3000,3000,0
20250226,160600,52382470,3000,3000,3000,3000,0
20250226,160500,52382470,3000,3000,3000,3000,0
20250226,160400,52382470,3000,3000,3000,3000,0
20250226,160300,52382470,3000,3000,3000,3000,0
20250226,160200,52382470,3000,3000,3000,3000,0
20250226,160100,52382470,3000,3000,3000,3000,0
20250226,160000,52382470,3000,3000,3000,3000,0
20250226,155900,52382470,3000,3000,3000,3000,0
20250226,155800,52382470,3000,3000,3000,3000,0
20250226,155700,52382470,3000,3000,3000,3000,0
20250226,155600,52382470,3000,3000,3000,3000,0
20250226,155500,52382470,3000,3000,3000,3000,0
20250226,155400,52382470,3000,3000,3000,3000,0
20250226,155300,52382470,3000,3000,3000,3000,0
20250226,155200,52382470,3000,3000,3000,3000,0
20250226,155100,52382470,3000,3000,3000,3000,0
20250226,155000,52382470,3000,3000,3000,3000,0
20250226,154900,52382470,3000,3000,3000,3000,0
20250226,154800,52382470,3000,3000,3000,3000,0
20250226,154700,52382470,3000,3000,3000,3000,2924
20250226,154600,52382470,3000,3000,3000,3000,0
20250226,154500,52382470,3000,3000,3000,3000,0
20250226,154400,52382470,3000,3000,3000,3000,0
20250226,154300,52382470,3000,3000,3000,3000,0
20250226,154200,52382470,3000,3000,3000,3000,0
20250226,154100,52382470,3000,3000,3000,3000,0
20250226,154000,52382470,3000,3000,3000,3000,0
20250226,153900,52382470,3000,3000,3000,3000,0
20250226,153800,52382470,3000,3000,3000,3000,0
20250226,153700,52382470,3000,3000,3000,3000,0
20250226,153600,52382470,3000,3000,3000,3000,0
20250226,153500,52382470,3000,3000,3000,3000,0
20250226,153400,52382470,3000,3000,3000,3000,0
20250226,153300,52382470,3000,3000,3000,3000,0
20250226,153200,52382470,3000,3000,3000,3000,0
20250226,153100,52382470,3000,3000,3000,3000,0
20250226,153000,52382470,3000,3000,3000,3000,2924
20250226,152900,43610470,2940,2940,2940,2940,0
20250226,152800,43610470,2940,2940,2940,2940,0
20250226,152700,43610470,2940,2940,2940,2940,0
20250226,152600,43610470,2940,2940,2940,2940,0
20250226,152500,43610470,2940,2940,2940,2940,0
20250226,152400,43610470,2940,2940,2940,2940,0
20250226,152300,43610470,2940,2940,2940,2940,0
20250226,152200,43610470,2940,2940,2940,2940,0
20250226,152100,43610470,2940,2940,2940,2940,0
20250226,152000,43610470,2940,2940,2940,2940,0
20250226,151900,43610470,2940,2940,2940,2940,12
20250226,151800,43575190,2950,2930,2955,2930,249
20250226,151700,42843140,2930,2895,2930,2895,555
20250226,151600,41227795,2895,2890,2895,2890,50
20250226,151500,41083205,2860,2870,2870,2850,857
20250226,151400,38639215,2880,2880,2880,2880,3
20250226,151300,38630575,2880,2885,2885,2880,800
20250226,151200,36326475,2890,2890,2890,2890,41
20250226,151100,36207985,2885,2885,2885,2885,0
20250226,151000,36207985,2885,2890,2890,2885,64
20250226,150900,36023110,2905,2905,2905,2905,0
20250226,150800,36023110,2905,2905,2905,2905,0
20250226,150700,36023110,2905,2900,2905,2900,11
20250226,150600,35991205,2900,2900,2900,2900,0
20250226,150500,35991205,2900,2900,2900,2900,0
20250226,150400,35991205,2900,2900,2900,2900,0
20250226,150300,35991205,2900,2900,2900,2900,0
20250226,150200,35991205,2900,2900,2900,2900,0
20250226,150100,35991205,2900,2900,2900,2900,0
20250226,150000,35991205,2900,2900,2900,2900,0
20250226,145900,35991205,2900,2900,2900,2900,0
20250226,145800,35991205,2900,2900,2900,2900,0
20250226,145700,35991205,2900,2900,2900,2900,0
20250226,145600,35991205,2900,2900,2900,2900,34
20250226,145500,35892605,2905,2905,2905,2905,0
20250226,145400,35892605,2905,2905,2905,2905,0
20250226,145300,35892605,2905,2905,2905,2905,0
20250226,145200,35892605,2905,2905,2905,2905,1
20250226,145100,35889700,2890,2890,2890,2890,0
20250226,145000,35889700,2890,2890,2890,2890,0
20250226,144900,35889700,2890,2890,2890,2890,0
20250226,144800,35889700,2890,2890,2890,2890,0
20250226,144700,35889700,2890,2890,2890,2890,0
20250226,144600,35889700,2890,2890,2890,2890,0
20250226,144500,35889700,2890,2900,2900,2890,1500
20250226,144400,31554600,2890,2890,2890,2890,0
20250226,144300,31554600,2890,2890,2890,2890,0
20250226,144200,31554600,2890,2890,2890,2890,0
20250226,144100,31554600,2890,2890,2890,2890,0
20250226,144000,31554600,2890,2890,2890,2890,0
20250226,143900,31554600,2890,2890,2890,2890,0
20250226,143800,31554600,2890,2890,2890,2890,0
20250226,143700,31554600,2890,2890,2890,2890,0
20250226,143600,31554600,2890,2890,2890,2890,0
20250226,143500,31554600,2890,2890,2890,2890,0
20250226,143400,31554600,2890,2890,2890,2890,0
20250226,143300,31554600,2890,2890,2890,2890,0
20250226,143200,31554600,2890,2890,2890,2890,0
20250226,143100,31554600,2890,2890,2890,2890,30
20250226,143000,31467900,2895,2895,2895,2895,0
20250226,142900,31467900,2895,2895,2895,2895,250
20250226,142800,30744150,2895,2895,2895,2895,2
20250226,142700,30738360,2905,2905,2905,2905,0
20250226,142600,30738360,2905,2905,2905,2905,0
20250226,142500,30738360,2905,2905,2905,2905,0
20250226,142400,30738360,2905,2905,2905,2905,0
20250226,142300,30738360,2905,2905,2905,2905,0
20250226,142200,30738360,2905,2905,2905,2905,0
20250226,142100,30738360,2905,2905,2905,2905,0
20250226,142000,30738360,2905,2905,2905,2905,0
20250226,141900,30738360,2905,2905,2905,2905,0
20250226,141800,30738360,2905,2905,2905,2905,0
20250226,141700,30738360,2905,2905,2905,2905,70
20250226,141600,30535010,2890,2910,2910,2890,239
20250226,141500,29843575,2910,2925,2925,2910,807
20250226,141400,27489245,2930,2945,2945,2925,1000
20250226,141300,24561675,2945,2945,2945,2945,0
20250226,141200,24561675,2945,2945,2945,2945,0
20250226,141100,24561675,2945,2945,2945,2945,0
20250226,141000,24561675,2945,2945,2945,2945,0
20250226,140900,24561675,2945,2945,2945,2945,0
20250226,140800,24561675,2945,2945,2945,2945,0
20250226,140700,24561675,2945,2945,2945,2945,0
20250226,140600,24561675,2945,2945,2945,2945,0
20250226,140500,24561675,2945,2945,2945,2945,0
20250226,140400,24561675,2945,2945,2945,2945,250
20250226,140300,23825425,2945,2945,2945,2945,0
20250226,140200,23825425,2945,2945,2945,2945,0
20250226,140100,23825425,2945,2945,2945,2945,0
20250226,140000,23825425,2945,2945,2945,2945,0
20250226,135900,23825425,2945,2945,2945,2945,0
20250226,135800,23825425,2945,2945,2945,2945,0
20250226,135700,23825425,2945,2945,2945,2945,0
20250226,135600,23825425,2945,2960,2960,2945,250
20250226,135500,23089055,2950,2965,2965,2950,500
20250226,135400,21613555,2965,2965,2965,2965,0
20250226,135300,21613555,2965,2965,2965,2965,0
20250226,135200,21613555,2965,2965,2965,2965,0
20250226,135100,21613555,2965,2965,2965,2965,0
20250226,135000,21613555,2965,2965,2965,2965,0
20250226,134900,21613555,2965,2965,2965,2965,0
20250226,134800,21613555,2965,2975,2975,2965,250
20250226,134700,20872110,3005,3005,3005,3005,0
20250226,134600,20872110,3005,3005,3005,3005,0
20250226,134500,20872110,3005,3005,3005,3005,0
20250226,134400,20872110,3005,3005,3005,3005,0
20250226,134300,20872110,3005,3005,3005,3005,0
20250226,134200,20872110,3005,3005,3005,3005,0
20250226,134100,20872110,3005,3005,3005,3005,0
20250226,134000,20872110,3005,3005,3005,3005,0
20250226,133900,20872110,3005,3005,3005,3005,0
20250226,133800,20872110,3005,3005,3005,3005,0
20250226,133700,20872110,3005,3005,3005,3005,0
20250226,133600,20872110,3005,3005,3005,3005,0
20250226,133500,20872110,3005,3005,3005,3005,0
20250226,133400,20872110,3005,3005,3005,3005,0
20250226,133300,20872110,3005,3005,3005,3005,0
20250226,133200,20872110,3005,3005,3005,3005,0
20250226,133100,20872110,3005,3005,3005,3005,0
20250226,133000,20872110,3005,2980,3005,2980,48
20250226,132900,20728705,2980,2980,2980,2980,8
20250226,132800,20704865,2980,2980,2980,2980,0
20250226,132700,20704865,2980,2980,2980,2980,0
20250226,132600,20704865,2980,2980,2980,2980,0
20250226,132500,20704865,2980,2980,2980,2980,1
20250226,132400,20701885,3005,3005,3005,3005,0
20250226,132300,20701885,3005,3005,3005,3005,0
20250226,132200,20701885,3005,3005,3005,3005,0
20250226,132100,20701885,3005,3005,3005,3005,0
20250226,132000,20701885,3005,3005,3005,3005,0
20250226,131900,20701885,3005,3005,3005,3005,0
20250226,131800,20701885,3005,3005,3005,3005,0
20250226,131700,20701885,3005,3005,3005,3005,0
20250226,131600,20701885,3005,3005,3005,3005,0
20250226,131500,20701885,3005,3005,3005,3005,0
20250226,131400,20701885,3005,3005,3005,3005,0
20250226,131300,20701885,3005,3005,3005,3005,0
20250226,131200,20701885,3005,3005,3005,3005,0
20250226,131100,20701885,3005,3005,3005,3005,3
20250226,131000,20692870,3005,3005,3005,3005,0
20250226,130900,20692870,3005,3005,3005,3005,0
20250226,130800,20692870,3005,3005,3005,3005,0
20250226,130700,20692870,3005,3005,3005,3005,0
20250226,130600,20692870,3005,3005,3005,3005,0
20250226,130500,20692870,3005,3005,3005,3005,0
20250226,130400,20692870,3005,3005,3005,3005,0
20250226,130300,20692870,3005,3005,3005,3005,0
20250226,130200,20692870,3005,3005,3005,3005,0
20250226,130100,20692870,3005,3005,3005,3005,0
20250226,130000,20692870,3005,3005,3005,3005,0
20250226,125900,20692870,3005,3005,3005,3005,0
20250226,125800,20692870,3005,3005,3005,3005,0
20250226,125700,20692870,3005,3005,3005,3005,0
20250226,125600,20692870,3005,3005,3005,3005,2
20250226,125500,20686860,2985,2985,2985,2985,0
20250226,125400,20686860,2985,2985,2985,2985,0
20250226,125300,20686860,2985,2985,2985,2985,0
20250226,125200,20686860,2985,2985,2985,2985,10
20250226,125100,20657010,3005,3005,3005,3005,0
20250226,125000,20657010,3005,2980,3005,2980,16
20250226,124900,20609205,2965,2990,2990,2965,489
20250226,124800,19155535,2990,2990,2990,2990,0
20250226,124700,19155535,2990,2990,2990,2990,0
20250226,124600,19155535,2990,2990,2990,2990,0
20250226,124500,19155535,2990,2990,2990,2990,6
20250226,124400,19137595,3005,3005,3005,3005,0
20250226,124300,19137595,3005,3005,3005,3005,0
20250226,124200,19137595,3005,3005,3005,3005,0
20250226,124100,19137595,3005,3005,3005,3005,0
20250226,124000,19137595,3005,3005,3005,3005,0
20250226,123900,19137595,3005,3005,3005,3005,0
20250226,123800,19137595,3005,3005,3005,3005,0
20250226,123700,19137595,3005,3005,3005,3005,0
20250226,123600,19137595,3005,3005,3005,3005,0
20250226,123500,19137595,3005,3005,3005,3005,0
20250226,123400,19137595,3005,3005,3005,3005,0
20250226,123300,19137595,3005,3005,3005,3005,0
20250226,123200,19137595,3005,3005,3005,3005,0
20250226,123100,19137595,3005,3005,3005,3005,0
20250226,123000,19137595,3005,3005,3005,3005,0
20250226,122900,19137595,3005,3005,3005,3005,0
20250226,122800,19137595,3005,3005,3005,3005,0
20250226,122700,19137595,3005,3005,3005,3005,0
20250226,122600,19137595,3005,3005,3005,3005,0
20250226,122500,19137595,3005,3005,3005,3005,0
20250226,122400,19137595,3005,3005,3005,3005,0
20250226,122300,19137595,3005,3005,3005,3005,0
20250226,122200,19137595,3005,3005,3005,3005,0
20250226,122100,19137595,3005,3005,3005,3005,0
20250226,122000,19137595,3005,3005,3005,3005,0
20250226,121900,19137595,3005,3005,3005,3005,0
20250226,121800,19137595,3005,3005,3005,3005,0
20250226,121700,19137595,3005,3005,3005,3005,0
20250226,121600,19137595,3005,3005,3005,3005,0
20250226,121500,19137595,3005,3005,3005,3005,0
20250226,121400,19137595,3005,3005,3005,3005,0
20250226,121300,19137595,3005,3005,3005,3005,0
20250226,121200,19137595,3005,3005,3005,3005,0
20250226,121100,19137595,3005,3005,3005,3005,0
20250226,121000,19137595,3005,3005,3005,3005,0
20250226,120900,19137595,3005,3005,3005,3005,0
20250226,120800,19137595,3005,3005,3005,3005,0
20250226,120700,19137595,3005,3005,3005,3005,28
20250226,120600,19053455,3010,3010,3010,3010,0
20250226,120500,19053455,3010,3010,3010,3010,0
20250226,120400,19053455,3010,3000,3010,3000,150
20250226,120300,18602695,2975,2975,2975,2975,0
20250226,120200,18602695,2975,2975,2975,2975,0
20250226,120100,18602695,2975,2975,2975,2975,0
20250226,120000,18602695,2975,2975,2975,2975,0
20250226,115900,18602695,2975,2975,2975,2975,0
20250226,115800,18602695,2975,2975,2975,2975,0
20250226,115700,18602695,2975,2975,2975,2975,0
20250226,115600,18602695,2975,2975,2975,2975,0
20250226,115500,18602695,2975,2975,2975,2975,0
20250226,115400,18602695,2975,2975,2975,2975,0
20250226,115300,18602695,2975,2975,2975,2975,0
20250226,115200,18602695,2975,2975,2975,2975,0
20250226,115100,18602695,2975,2995,2995,2975,500
20250226,115000,17114840,2995,2995,2995,2995,0
20250226,114900,17114840,2995,3010,3010,2995,192
20250226,114800,16538300,3010,3010,3010,3010,0
20250226,114700,16538300,3010,3010,3010,3010,0
20250226,114600,16538300,3010,3010,3010,3010,0
20250226,114500,16538300,3010,3010,3010,3010,0
20250226,114400,16538300,3010,3010,3010,3010,0
20250226,114300,16538300,3010,3010,3010,3010,0
20250226,114200,16538300,3010,3010,3010,3010,0
20250226,114100,16538300,3010,3010,3010,3010,0
20250226,114000,16538300,3010,3010,3010,3010,0
20250226,113900,16538300,3010,3010,3010,3010,0
20250226,113800,16538300,3010,3010,3010,3010,0
20250226,113700,16538300,3010,3010,3010,3010,0
20250226,113600,16538300,3010,3010,3010,3010,0
20250226,113500,16538300,3010,3010,3010,3010,0
20250226,113400,16538300,3010,3010,3010,3010,0
20250226,113300,16538300,3010,3010,3010,3010,0
20250226,113200,16538300,3010,3010,3010,3010,0
20250226,113100,16538300,3010,3010,3010,3010,0
20250226,113000,16538300,3010,3000,3010,3000,5
20250226,112900,16523260,3010,3010,3010,3010,0
20250226,112800,16523260,3010,3010,3010,3010,0
20250226,112700,16523260,3010,3010,3010,3010,0
20250226,112600,16523260,3010,3010,3010,3010,0
20250226,112500,16523260,3010,3010,3010,3010,0
20250226,112400,16523260,3010,3010,3010,3010,0
20250226,112300,16523260,3010,3010,3010,3010,0
20250226,112200,16523260,3010,3010,3010,3010,0
20250226,112100,16523260,3010,3010,3010,3010,0
20250226,112000,16523260,3010,3010,3010,3010,0
20250226,111900,16523260,3010,3010,3010,3010,0
20250226,111800,16523260,3010,3010,3010,3010,0
20250226,111700,16523260,3010,3010,3010,3010,0
20250226,111600,16523260,3010,3010,3010,3010,0
20250226,111500,16523260,3010,3010,3010,3010,0
20250226,111400,16523260,3010,3010,3010,3010,0
20250226,111300,16523260,3010,3010,3010,3010,0
20250226,111200,16523260,3010,3010,3010,3010,0
20250226,111100,16523260,3010,3010,3010,3010,0
20250226,111000,16523260,3010,3010,3010,3010,0
20250226,110900,16523260,3010,3010,3010,3010,10
20250226,110800,16493160,2985,2985,2985,2985,0
20250226,110700,16493160,2985,2985,2985,2985,0
20250226,110600,16493160,2985,2985,2985,2985,0
20250226,110500,16493160,2985,2985,2985,2985,0
20250226,110400,16493160,2985,2985,2985,2985,0
20250226,110300,16493160,2985,2985,2985,2985,0
20250226,110200,16493160,2985,2985,2985,2985,0
20250226,110100,16493160,2985,2985,2985,2985,0
20250226,110000,16493160,2985,3000,3000,2985,519
20250226,105900,14943810,3010,3010,3010,3010,0
20250226,105800,14943810,3010,3010,3010,3010,0
20250226,105700,14943810,3010,3010,3010,3010,0
20250226,105600,14943810,3010,3010,3010,3010,1
20250226,105500,14940800,3010,3010,3010,3010,0
20250226,105400,14940800,3010,3010,3010,3010,0
20250226,105300,14940800,3010,3010,3010,3010,0
20250226,105200,14940800,3010,3010,3010,3010,0
20250226,105100,14940800,3010,3010,3010,3010,0
20250226,105000,14940800,3010,3010,3010,3010,0
20250226,104900,14940800,3010,3010,3010,3010,0
20250226,104800,14940800,3010,3010,3010,3010,0
20250226,104700,14940800,3010,3010,3010,3010,0
20250226,104600,14940800,3010,3010,3010,3010,0
20250226,104500,14940800,3010,3010,3010,3010,0
20250226,104400,14940800,3010,3010,3010,3010,0
20250226,104300,14940800,3010,3010,3010,3010,1
20250226,104200,14937790,2985,2985,2985,2985,0
20250226,104100,14937790,2985,2985,2985,2985,0
20250226,104000,14937790,2985,2985,2985,2985,0
20250226,103900,14937790,2985,2985,2985,2985,0
20250226,103800,14937790,2985,2985,2985,2985,0
20250226,103700,14937790,2985,2985,2985,2985,0
20250226,103600,14937790,2985,2985,2985,2985,0
20250226,103500,14937790,2985,2985,2985,2985,0
20250226,103400,14937790,2985,2990,3015,2985,1216
20250226,103300,11272905,2980,2980,2980,2980,7
20250226,103200,11252045,2985,2990,2990,2985,48
20250226,103100,11108540,3010,3010,3010,3010,0
20250226,103000,11108540,3010,3010,3010,3010,3
20250226,102900,11099510,3015,3015,3015,3015,0
20250226,102800,11099510,3015,3015,3015,3015,0
20250226,102700,11099510,3015,3015,3015,3015,0
20250226,102600,11099510,3015,3015,3015,3015,0
20250226,102500,11099510,3015,3015,3015,3015,0
20250226,102400,11099510,3015,3015,3015,3015,0
20250226,102300,11099510,3015,3015,3015,3015,0
20250226,102200,11099510,3015,3015,3015,3015,0
20250226,102100,11099510,3015,3015,3015,3015,0
20250226,102000,11099510,3015,3015,3015,3015,0
20250226,101900,11099510,3015,3015,3015,3015,0
20250226,101800,11099510,3015,3015,3015,3015,4
20250226,101700,11087450,3015,3015,3015,3015,0
20250226,101600,11087450,3015,3015,3015,3015,0
20250226,101500,11087450,3015,3015,3015,3015,0
20250226,101400,11087450,3015,3015,3015,3015,1
20250226,101300,11084435,3015,3015,3015,3015,0
20250226,101200,11084435,3015,3015,3015,3015,3
20250226,101100,11075390,3015,3015,3015,3015,0
20250226,101000,11075390,3015,3015,3015,3015,0
20250226,100900,11075390,3015,3015,3015,3015,0
20250226,100800,11075390,3015,3015,3015,3015,0
20250226,100700,11075390,3015,3015,3015,3015,0
20250226,100600,11075390,3015,3015,3015,3015,0
20250226,100500,11075390,3015,3015,3015,3015,3
20250226,100400,11066345,3030,3030,3030,3030,0
20250226,100300,11066345,3030,3015,3030,3015,24
20250226,100200,10993770,2990,2990,2990,2990,0
20250226,100100,10993770,2990,2990,2990,2990,0
20250226,100000,10993770,2990,2990,2990,2990,0
20250226,095900,10993770,2990,3020,3020,2990,34
20250226,095800,10891210,3015,3010,3015,3010,76
20250226,095700,10662195,3025,3025,3025,3025,0
20250226,095600,10662195,3025,3025,3025,3025,0
20250226,095500,10662195,3025,3025,3025,3025,0
20250226,095400,10662195,3025,3025,3025,3025,0
20250226,095300,10662195,3025,3025,3025,3025,0
20250226,095200,10662195,3025,3025,3025,3025,0
20250226,095100,10662195,3025,3025,3025,3025,0
20250226,095000,10662195,3025,3025,3025,3025,0
20250226,094900,10662195,3025,3015,3025,3015,150
20250226,094800,10209005,3030,3030,3030,3030,0
20250226,094700,10209005,3030,3020,3030,3020,148
20250226,094600,9761310,2980,2980,2980,2980,0
20250226,094500,9761310,2980,3025,3025,2980,32
20250226,094400,9664555,3025,3025,3025,3025,0
20250226,094300,9664555,3025,3025,3025,3025,11
20250226,094200,9631280,3030,2995,3030,2995,443
20250226,094100,8291530,2995,2995,2995,2995,180
20250226,094000,7752430,2995,2995,2995,2995,120
20250226,093900,7393030,2975,2975,2975,2975,0
20250226,093800,7393030,2975,2975,2975,2975,0
20250226,093700,7393030,2975,2975,2975,2975,0
20250226,093600,7393030,2975,2975,2975,2975,0
20250226,093500,7393030,2975,2975,2975,2975,0
20250226,093400,7393030,2975,2975,2975,2975,0
20250226,093300,7393030,2975,2975,2975,2975,0
20250226,093200,7393030,2975,2975,2975,2975,0
20250226,093100,7393030,2975,2980,2980,2975,110
20250226,093000,7065765,2995,2995,2995,2995,0
20250226,092900,7065765,2995,2995,2995,2995,0
20250226,092800,7065765,2995,2995,2995,2995,0
20250226,092700,7065765,2995,2995,2995,2995,0
20250226,092600,7065765,2995,2995,2995,2995,0
20250226,092500,7065765,2995,2995,2995,2995,0
20250226,092400,7065765,2995,2995,2995,2995,0
20250226,092300,7065765,2995,2995,2995,2995,1
20250226,092200,7062770,2995,2995,2995,2995,0
20250226,092100,7062770,2995,2995,2995,2995,10
20250226,092000,7032820,2975,2975,2975,2975,0
20250226,091900,7032820,2975,2975,2975,2975,0
20250226,091800,7032820,2975,2975,2975,2975,0
20250226,091700,7032820,2975,2975,2975,2975,10
20250226,091600,7003070,3010,3010,3010,3010,0
20250226,091500,7003070,3010,3010,3010,3010,0
20250226,091400,7003070,3010,3010,3010,3010,0
20250226,091300,7003070,3010,3010,3010,3010,0
20250226,091200,7003070,3010,3010,3010,3010,0
20250226,091100,7003070,3010,3005,3010,3005,6
20250226,091000,6985035,3025,3025,3025,3025,0
20250226,090900,6985035,3025,3025,3025,3025,0
20250226,090800,6985035,3025,3025,3025,3025,0
20250226,090700,6985035,3025,3025,3025,3025,0
20250226,090600,6985035,3025,3025,3025,3025,20
20250226,090500,6924535,3030,3030,3030,3030,0
20250226,090400,6924535,3030,3030,3030,3030,0
20250226,090300,6924535,3030,3000,3030,3000,1538
20250226,090200,2265535,3000,2970,3000,2970,606
20250226,090100,447715,2965,2965,2965,2965,0
20250226,090000,447715,2965,2965,2965,2965,151