KissMeData/360350/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,213000,163491520,7130,7130,7130,7130,524
20250226,212900,163491520,7130,7130,7130,7130,0
20250226,212800,163491520,7130,7130,7130,7130,0
20250226,212700,163491520,7130,7130,7130,7130,0
20250226,212600,163491520,7130,7130,7130,7130,0
20250226,212500,163491520,7130,7130,7130,7130,0
20250226,212400,163491520,7130,7130,7130,7130,0
20250226,212300,163491520,7130,7130,7130,7130,0
20250226,212200,163491520,7130,7130,7130,7130,0
20250226,212100,163491520,7130,7130,7130,7130,0
20250226,212000,163491520,7130,7130,7130,7130,0
20250226,211900,163491520,7130,7130,7130,7130,0
20250226,211800,163491520,7130,7130,7130,7130,0
20250226,211700,163491520,7130,7130,7130,7130,0
20250226,211600,163491520,7130,7130,7130,7130,0
20250226,211500,163491520,7130,7130,7130,7130,0
20250226,211400,163491520,7130,7130,7130,7130,0
20250226,211300,163491520,7130,7130,7130,7130,0
20250226,211200,163491520,7130,7130,7130,7130,0
20250226,211100,163491520,7130,7130,7130,7130,0
20250226,211000,163491520,7130,7130,7130,7130,0
20250226,210900,163491520,7130,7130,7130,7130,0
20250226,210800,163491520,7130,7130,7130,7130,0
20250226,210700,163491520,7130,7130,7130,7130,0
20250226,210600,163491520,7130,7130,7130,7130,0
20250226,210500,163491520,7130,7130,7130,7130,0
20250226,210400,163491520,7130,7130,7130,7130,0
20250226,210300,163491520,7130,7130,7130,7130,0
20250226,210200,163491520,7130,7130,7130,7130,0
20250226,210100,163491520,7130,7130,7130,7130,0
20250226,210000,163491520,7130,7130,7130,7130,524
20250226,205900,163491520,7130,7130,7130,7130,0
20250226,205800,163491520,7130,7130,7130,7130,0
20250226,205700,163491520,7130,7130,7130,7130,0
20250226,205600,163491520,7130,7130,7130,7130,0
20250226,205500,163491520,7130,7130,7130,7130,0
20250226,205400,163491520,7130,7130,7130,7130,0
20250226,205300,163491520,7130,7130,7130,7130,0
20250226,205200,163491520,7130,7130,7130,7130,0
20250226,205100,163491520,7130,7130,7130,7130,0
20250226,205000,163491520,7130,7130,7130,7130,0
20250226,204900,163491520,7130,7130,7130,7130,0
20250226,204800,163491520,7130,7130,7130,7130,0
20250226,204700,163491520,7130,7130,7130,7130,0
20250226,204600,163491520,7130,7130,7130,7130,0
20250226,204500,163491520,7130,7130,7130,7130,0
20250226,204400,163491520,7130,7130,7130,7130,0
20250226,204300,163491520,7130,7130,7130,7130,0
20250226,204200,163491520,7130,7130,7130,7130,0
20250226,204100,163491520,7130,7130,7130,7130,0
20250226,204000,163491520,7130,7130,7130,7130,0
20250226,203900,163491520,7130,7130,7130,7130,0
20250226,203800,163491520,7130,7130,7130,7130,0
20250226,203700,163491520,7130,7130,7130,7130,0
20250226,203600,163491520,7130,7130,7130,7130,0
20250226,203500,163491520,7130,7130,7130,7130,0
20250226,203400,163491520,7130,7130,7130,7130,0
20250226,203300,163491520,7130,7130,7130,7130,0
20250226,203200,163491520,7130,7130,7130,7130,0
20250226,203100,163491520,7130,7130,7130,7130,0
20250226,203000,163491520,7130,7130,7130,7130,524
20250226,202900,163491520,7130,7130,7130,7130,0
20250226,202800,163491520,7130,7130,7130,7130,0
20250226,202700,163491520,7130,7130,7130,7130,0
20250226,202600,163491520,7130,7130,7130,7130,0
20250226,202500,163491520,7130,7130,7130,7130,0
20250226,202400,163491520,7130,7130,7130,7130,0
20250226,202300,163491520,7130,7130,7130,7130,0
20250226,202200,163491520,7130,7130,7130,7130,0
20250226,202100,163491520,7130,7130,7130,7130,0
20250226,202000,163491520,7130,7130,7130,7130,0
20250226,201900,163491520,7130,7130,7130,7130,0
20250226,201800,163491520,7130,7130,7130,7130,0
20250226,201700,163491520,7130,7130,7130,7130,0
20250226,201600,163491520,7130,7130,7130,7130,0
20250226,201500,163491520,7130,7130,7130,7130,0
20250226,201400,163491520,7130,7130,7130,7130,0
20250226,201300,163491520,7130,7130,7130,7130,0
20250226,201200,163491520,7130,7130,7130,7130,0
20250226,201100,163491520,7130,7130,7130,7130,0
20250226,201000,163491520,7130,7130,7130,7130,0
20250226,200900,163491520,7130,7130,7130,7130,0
20250226,200800,163491520,7130,7130,7130,7130,0
20250226,200700,163491520,7130,7130,7130,7130,0
20250226,200600,163491520,7130,7130,7130,7130,0
20250226,200500,163491520,7130,7130,7130,7130,0
20250226,200400,163491520,7130,7130,7130,7130,0
20250226,200300,163491520,7130,7130,7130,7130,0
20250226,200200,163491520,7130,7130,7130,7130,0
20250226,200100,163491520,7130,7130,7130,7130,0
20250226,200000,163491520,7130,7130,7130,7130,524
20250226,195900,163491520,7130,7130,7130,7130,0
20250226,195800,163491520,7130,7130,7130,7130,0
20250226,195700,163491520,7130,7130,7130,7130,0
20250226,195600,163491520,7130,7130,7130,7130,0
20250226,195500,163491520,7130,7130,7130,7130,0
20250226,195400,163491520,7130,7130,7130,7130,0
20250226,195300,163491520,7130,7130,7130,7130,0
20250226,195200,163491520,7130,7130,7130,7130,0
20250226,195100,163491520,7130,7130,7130,7130,0
20250226,195000,163491520,7130,7130,7130,7130,0
20250226,194900,163491520,7130,7130,7130,7130,0
20250226,194800,163491520,7130,7130,7130,7130,0
20250226,194700,163491520,7130,7130,7130,7130,0
20250226,194600,163491520,7130,7130,7130,7130,0
20250226,194500,163491520,7130,7130,7130,7130,0
20250226,194400,163491520,7130,7130,7130,7130,0
20250226,194300,163491520,7130,7130,7130,7130,0
20250226,194200,163491520,7130,7130,7130,7130,0
20250226,194100,163491520,7130,7130,7130,7130,0
20250226,194000,163491520,7130,7130,7130,7130,0
20250226,193900,163491520,7130,7130,7130,7130,0
20250226,193800,163491520,7130,7130,7130,7130,0
20250226,193700,163491520,7130,7130,7130,7130,0
20250226,193600,163491520,7130,7130,7130,7130,0
20250226,193500,163491520,7130,7130,7130,7130,0
20250226,193400,163491520,7130,7130,7130,7130,0
20250226,193300,163491520,7130,7130,7130,7130,0
20250226,193200,163491520,7130,7130,7130,7130,0
20250226,193100,163491520,7130,7130,7130,7130,0
20250226,193000,163491520,7130,7130,7130,7130,524
20250226,192900,163491520,7130,7130,7130,7130,0
20250226,192800,163491520,7130,7130,7130,7130,0
20250226,192700,163491520,7130,7130,7130,7130,0
20250226,192600,163491520,7130,7130,7130,7130,0
20250226,192500,163491520,7130,7130,7130,7130,0
20250226,192400,163491520,7130,7130,7130,7130,0
20250226,192300,163491520,7130,7130,7130,7130,0
20250226,192200,163491520,7130,7130,7130,7130,0
20250226,192100,163491520,7130,7130,7130,7130,0
20250226,192000,163491520,7130,7130,7130,7130,0
20250226,191900,163491520,7130,7130,7130,7130,0
20250226,191800,163491520,7130,7130,7130,7130,0
20250226,191700,163491520,7130,7130,7130,7130,0
20250226,191600,163491520,7130,7130,7130,7130,0
20250226,191500,163491520,7130,7130,7130,7130,0
20250226,191400,163491520,7130,7130,7130,7130,0
20250226,191300,163491520,7130,7130,7130,7130,0
20250226,191200,163491520,7130,7130,7130,7130,0
20250226,191100,163491520,7130,7130,7130,7130,0
20250226,191000,163491520,7130,7130,7130,7130,0
20250226,190900,163491520,7130,7130,7130,7130,0
20250226,190800,163491520,7130,7130,7130,7130,0
20250226,190700,163491520,7130,7130,7130,7130,0
20250226,190600,163491520,7130,7130,7130,7130,0
20250226,190500,163491520,7130,7130,7130,7130,0
20250226,190400,163491520,7130,7130,7130,7130,0
20250226,190300,163491520,7130,7130,7130,7130,0
20250226,190200,163491520,7130,7130,7130,7130,0
20250226,190100,163491520,7130,7130,7130,7130,0
20250226,190000,163491520,7130,7130,7130,7130,524
20250226,185900,163491520,7130,7130,7130,7130,0
20250226,185800,163491520,7130,7130,7130,7130,0
20250226,185700,163491520,7130,7130,7130,7130,0
20250226,185600,163491520,7130,7130,7130,7130,0
20250226,185500,163491520,7130,7130,7130,7130,0
20250226,185400,163491520,7130,7130,7130,7130,0
20250226,185300,163491520,7130,7130,7130,7130,0
20250226,185200,163491520,7130,7130,7130,7130,0
20250226,185100,163491520,7130,7130,7130,7130,0
20250226,185000,163491520,7130,7130,7130,7130,0
20250226,184900,163491520,7130,7130,7130,7130,0
20250226,184800,163491520,7130,7130,7130,7130,0
20250226,184700,163491520,7130,7130,7130,7130,0
20250226,184600,163491520,7130,7130,7130,7130,0
20250226,184500,163491520,7130,7130,7130,7130,0
20250226,184400,163491520,7130,7130,7130,7130,0
20250226,184300,163491520,7130,7130,7130,7130,0
20250226,184200,163491520,7130,7130,7130,7130,0
20250226,184100,163491520,7130,7130,7130,7130,0
20250226,184000,163491520,7130,7130,7130,7130,0
20250226,183900,163491520,7130,7130,7130,7130,0
20250226,183800,163491520,7130,7130,7130,7130,0
20250226,183700,163491520,7130,7130,7130,7130,0
20250226,183600,163491520,7130,7130,7130,7130,0
20250226,183500,163491520,7130,7130,7130,7130,0
20250226,183400,163491520,7130,7130,7130,7130,0
20250226,183300,163491520,7130,7130,7130,7130,0
20250226,183200,163491520,7130,7130,7130,7130,0
20250226,183100,163491520,7130,7130,7130,7130,0
20250226,183000,163491520,7130,7130,7130,7130,524
20250226,182900,163491520,7130,7130,7130,7130,0
20250226,182800,163491520,7130,7130,7130,7130,0
20250226,182700,163491520,7130,7130,7130,7130,0
20250226,182600,163491520,7130,7130,7130,7130,0
20250226,182500,163491520,7130,7130,7130,7130,0
20250226,182400,163491520,7130,7130,7130,7130,0
20250226,182300,163491520,7130,7130,7130,7130,0
20250226,182200,163491520,7130,7130,7130,7130,0
20250226,182100,163491520,7130,7130,7130,7130,0
20250226,182000,163491520,7130,7130,7130,7130,0
20250226,181900,163491520,7130,7130,7130,7130,0
20250226,181800,163491520,7130,7130,7130,7130,0
20250226,181700,163491520,7130,7130,7130,7130,0
20250226,181600,163491520,7130,7130,7130,7130,0
20250226,181500,163491520,7130,7130,7130,7130,0
20250226,181400,163491520,7130,7130,7130,7130,0
20250226,181300,163491520,7130,7130,7130,7130,0
20250226,181200,163491520,7130,7130,7130,7130,0
20250226,181100,163491520,7130,7130,7130,7130,0
20250226,181000,163491520,7130,7130,7130,7130,0
20250226,180900,163491520,7130,7130,7130,7130,0
20250226,180800,163491520,7130,7130,7130,7130,0
20250226,180700,163491520,7130,7130,7130,7130,0
20250226,180600,163491520,7130,7130,7130,7130,0
20250226,180500,163491520,7130,7130,7130,7130,0
20250226,180400,163491520,7130,7130,7130,7130,0
20250226,180300,163491520,7130,7130,7130,7130,0
20250226,180200,163491520,7130,7130,7130,7130,0
20250226,180100,163491520,7130,7130,7130,7130,0
20250226,180000,163491520,7130,7130,7130,7130,524
20250226,175900,163491520,7130,7130,7130,7130,0
20250226,175800,163491520,7130,7130,7130,7130,0
20250226,175700,163491520,7130,7130,7130,7130,0
20250226,175600,163491520,7130,7130,7130,7130,0
20250226,175500,163491520,7130,7130,7130,7130,0
20250226,175400,163491520,7130,7130,7130,7130,0
20250226,175300,163491520,7130,7130,7130,7130,0
20250226,175200,163491520,7130,7130,7130,7130,0
20250226,175100,163491520,7130,7130,7130,7130,0
20250226,175000,163491520,7130,7130,7130,7130,0
20250226,174900,163491520,7130,7130,7130,7130,0
20250226,174800,163491520,7130,7130,7130,7130,0
20250226,174700,163491520,7130,7130,7130,7130,0
20250226,174600,163491520,7130,7130,7130,7130,0
20250226,174500,163491520,7130,7130,7130,7130,0
20250226,174400,163491520,7130,7130,7130,7130,0
20250226,174300,163491520,7130,7130,7130,7130,0
20250226,174200,163491520,7130,7130,7130,7130,0
20250226,174100,163491520,7130,7130,7130,7130,0
20250226,174000,163491520,7130,7130,7130,7130,0
20250226,173900,163491520,7130,7130,7130,7130,0
20250226,173800,163491520,7130,7130,7130,7130,0
20250226,173700,163491520,7130,7130,7130,7130,0
20250226,173600,163491520,7130,7130,7130,7130,0
20250226,173500,163491520,7130,7130,7130,7130,0
20250226,173400,163491520,7130,7130,7130,7130,0
20250226,173300,163491520,7130,7130,7130,7130,0
20250226,173200,163491520,7130,7130,7130,7130,0
20250226,173100,163491520,7130,7130,7130,7130,0
20250226,173000,163491520,7130,7130,7130,7130,524
20250226,172900,163491520,7130,7130,7130,7130,0
20250226,172800,163491520,7130,7130,7130,7130,0
20250226,172700,163491520,7130,7130,7130,7130,0
20250226,172600,163491520,7130,7130,7130,7130,0
20250226,172500,163491520,7130,7130,7130,7130,0
20250226,172400,163491520,7130,7130,7130,7130,0
20250226,172300,163491520,7130,7130,7130,7130,0
20250226,172200,163491520,7130,7130,7130,7130,0
20250226,172100,163491520,7130,7130,7130,7130,0
20250226,172000,163491520,7130,7130,7130,7130,0
20250226,171900,163491520,7130,7130,7130,7130,0
20250226,171800,163491520,7130,7130,7130,7130,0
20250226,171700,163491520,7130,7130,7130,7130,0
20250226,171600,163491520,7130,7130,7130,7130,0
20250226,171500,163491520,7130,7130,7130,7130,0
20250226,171400,163491520,7130,7130,7130,7130,0
20250226,171300,163491520,7130,7130,7130,7130,0
20250226,171200,163491520,7130,7130,7130,7130,0
20250226,171100,163491520,7130,7130,7130,7130,0
20250226,171000,163491520,7130,7130,7130,7130,0
20250226,170900,163491520,7130,7130,7130,7130,0
20250226,170800,163491520,7130,7130,7130,7130,0
20250226,170700,163491520,7130,7130,7130,7130,0
20250226,170600,163491520,7130,7130,7130,7130,0
20250226,170500,163491520,7130,7130,7130,7130,0
20250226,170400,163491520,7130,7130,7130,7130,0
20250226,170300,163491520,7130,7130,7130,7130,0
20250226,170200,163491520,7130,7130,7130,7130,0
20250226,170100,163491520,7130,7130,7130,7130,0
20250226,170000,163491520,7130,7130,7130,7130,524
20250226,165900,163491520,7130,7130,7130,7130,0
20250226,165800,163491520,7130,7130,7130,7130,0
20250226,165700,163491520,7130,7130,7130,7130,0
20250226,165600,163491520,7130,7130,7130,7130,0
20250226,165500,163491520,7130,7130,7130,7130,0
20250226,165400,163491520,7130,7130,7130,7130,0
20250226,165300,163491520,7130,7130,7130,7130,0
20250226,165200,163491520,7130,7130,7130,7130,0
20250226,165100,163491520,7130,7130,7130,7130,0
20250226,165000,163491520,7130,7130,7130,7130,0
20250226,164900,163491520,7130,7130,7130,7130,0
20250226,164800,163491520,7130,7130,7130,7130,0
20250226,164700,163491520,7130,7130,7130,7130,0
20250226,164600,163491520,7130,7130,7130,7130,0
20250226,164500,163491520,7130,7130,7130,7130,0
20250226,164400,163491520,7130,7130,7130,7130,0
20250226,164300,163491520,7130,7130,7130,7130,0
20250226,164200,163491520,7130,7130,7130,7130,0
20250226,164100,163491520,7130,7130,7130,7130,0
20250226,164000,163491520,7130,7130,7130,7130,0
20250226,163900,163491520,7130,7130,7130,7130,0
20250226,163800,163491520,7130,7130,7130,7130,0
20250226,163700,163491520,7130,7130,7130,7130,0
20250226,163600,163491520,7130,7130,7130,7130,0
20250226,163500,163491520,7130,7130,7130,7130,0
20250226,163400,163491520,7130,7130,7130,7130,0
20250226,163300,163491520,7130,7130,7130,7130,0
20250226,163200,163491520,7130,7130,7130,7130,0
20250226,163100,163491520,7130,7130,7130,7130,0
20250226,163000,163491520,7130,7130,7130,7130,524
20250226,162900,163491520,7130,7130,7130,7130,0
20250226,162800,163491520,7130,7130,7130,7130,0
20250226,162700,163491520,7130,7130,7130,7130,0
20250226,162600,163491520,7130,7130,7130,7130,0
20250226,162500,163491520,7130,7130,7130,7130,0
20250226,162400,163491520,7130,7130,7130,7130,0
20250226,162300,163491520,7130,7130,7130,7130,0
20250226,162200,163491520,7130,7130,7130,7130,0
20250226,162100,163491520,7130,7130,7130,7130,0
20250226,162000,163491520,7130,7130,7130,7130,0
20250226,161900,163491520,7130,7130,7130,7130,0
20250226,161800,163491520,7130,7130,7130,7130,0
20250226,161700,163491520,7130,7130,7130,7130,0
20250226,161600,163491520,7130,7130,7130,7130,0
20250226,161500,163491520,7130,7130,7130,7130,0
20250226,161400,163491520,7130,7130,7130,7130,0
20250226,161300,163491520,7130,7130,7130,7130,0
20250226,161200,163491520,7130,7130,7130,7130,0
20250226,161100,163491520,7130,7130,7130,7130,0
20250226,161000,163491520,7130,7130,7130,7130,0
20250226,160900,163491520,7130,7130,7130,7130,0
20250226,160800,163491520,7130,7130,7130,7130,0
20250226,160700,163491520,7130,7130,7130,7130,0
20250226,160600,163491520,7130,7130,7130,7130,0
20250226,160500,163491520,7130,7130,7130,7130,0
20250226,160400,163491520,7130,7130,7130,7130,0
20250226,160300,163491520,7130,7130,7130,7130,0
20250226,160200,163491520,7130,7130,7130,7130,0
20250226,160100,163491520,7130,7130,7130,7130,0
20250226,160000,163491520,7130,7130,7130,7130,524
20250226,155900,163491520,7130,7130,7130,7130,0
20250226,155800,163491520,7130,7130,7130,7130,0
20250226,155700,163491520,7130,7130,7130,7130,0
20250226,155600,163491520,7130,7130,7130,7130,0
20250226,155500,163491520,7130,7130,7130,7130,0
20250226,155400,163491520,7130,7130,7130,7130,0
20250226,155300,163491520,7130,7130,7130,7130,0
20250226,155200,163491520,7130,7130,7130,7130,0
20250226,155100,163491520,7130,7130,7130,7130,0
20250226,155000,163491520,7130,7130,7130,7130,0
20250226,154900,163491520,7130,7130,7130,7130,0
20250226,154800,163491520,7130,7130,7130,7130,0
20250226,154700,163491520,7130,7130,7130,7130,0
20250226,154600,163491520,7130,7130,7130,7130,0
20250226,154500,163491520,7130,7130,7130,7130,0
20250226,154400,163491520,7130,7130,7130,7130,0
20250226,154300,163491520,7130,7130,7130,7130,0
20250226,154200,163491520,7130,7130,7130,7130,0
20250226,154100,163491520,7130,7130,7130,7130,0
20250226,154000,163491520,7130,7130,7130,7130,0
20250226,153900,163491520,7130,7130,7130,7130,0
20250226,153800,163491520,7130,7130,7130,7130,0
20250226,153700,163491520,7130,7130,7130,7130,0
20250226,153600,163491520,7130,7130,7130,7130,0
20250226,153500,163491520,7130,7130,7130,7130,0
20250226,153400,163491520,7130,7130,7130,7130,0
20250226,153300,163491520,7130,7130,7130,7130,0
20250226,153200,163491520,7130,7130,7130,7130,0
20250226,153100,163491520,7130,7130,7130,7130,0
20250226,153000,163491520,7130,7130,7130,7130,1048
20250226,152900,159755400,7150,7150,7150,7150,0
20250226,152800,159755400,7150,7150,7150,7150,0
20250226,152700,159755400,7150,7150,7150,7150,0
20250226,152600,159755400,7150,7150,7150,7150,0
20250226,152500,159755400,7150,7150,7150,7150,0
20250226,152400,159755400,7150,7150,7150,7150,0
20250226,152300,159755400,7150,7150,7150,7150,0
20250226,152200,159755400,7150,7150,7150,7150,0
20250226,152100,159755400,7150,7150,7150,7150,0
20250226,152000,159755400,7150,7150,7150,7150,0
20250226,151900,159755400,7150,7150,7150,7150,0
20250226,151800,159755400,7150,7150,7150,7150,0
20250226,151700,159755400,7150,7130,7150,7130,381
20250226,151600,157038790,7130,7130,7130,7130,0
20250226,151500,157038790,7130,7130,7130,7130,141
20250226,151400,156033460,7140,7140,7140,7140,71
20250226,151300,155526520,7140,7140,7140,7140,0
20250226,151200,155526520,7140,7140,7140,7140,0
20250226,151100,155526520,7140,7130,7140,7130,32
20250226,151000,155298340,7130,7130,7130,7130,0
20250226,150900,155298340,7130,7130,7130,7130,0
20250226,150800,155298340,7130,7130,7130,7130,100
20250226,150700,154585340,7140,7140,7140,7140,0
20250226,150600,154585340,7140,7140,7140,7140,0
20250226,150500,154585340,7140,7140,7140,7140,0
20250226,150400,154585340,7140,7140,7140,7140,0
20250226,150300,154585340,7140,7140,7140,7140,2
20250226,150200,154571060,7120,7120,7120,7120,0
20250226,150100,154571060,7120,7130,7130,7120,59
20250226,150000,154150650,7150,7150,7150,7150,0
20250226,145900,154150650,7150,7150,7150,7150,55
20250226,145800,153757400,7150,7140,7150,7140,1000
20250226,145700,146607790,7140,7140,7140,7140,5
20250226,145600,146572090,7140,7140,7140,7140,0
20250226,145500,146572090,7140,7140,7140,7140,0
20250226,145400,146572090,7140,7140,7140,7140,0
20250226,145300,146572090,7140,7140,7140,7140,0
20250226,145200,146572090,7140,7140,7140,7140,0
20250226,145100,146572090,7140,7140,7140,7140,2
20250226,145000,146557810,7130,7130,7130,7130,1
20250226,144900,146550680,7130,7130,7130,7130,0
20250226,144800,146550680,7130,7130,7130,7130,10
20250226,144700,146479380,7140,7140,7140,7140,0
20250226,144600,146479380,7140,7140,7140,7140,0
20250226,144500,146479380,7140,7140,7140,7140,0
20250226,144400,146479380,7140,7140,7140,7140,3
20250226,144300,146457960,7150,7150,7150,7150,0
20250226,144200,146457960,7150,7150,7150,7150,0
20250226,144100,146457960,7150,7150,7150,7150,0
20250226,144000,146457960,7150,7150,7150,7150,0
20250226,143900,146457960,7150,7150,7150,7150,0
20250226,143800,146457960,7150,7120,7150,7120,92
20250226,143700,145802800,7120,7120,7120,7120,0
20250226,143600,145802800,7120,7120,7120,7120,10
20250226,143500,145731600,7120,7120,7120,7120,21
20250226,143400,145582080,7120,7120,7120,7120,282
20250226,143300,143574240,7120,7120,7120,7120,4
20250226,143200,143545760,7120,7120,7120,7120,0
20250226,143100,143545760,7120,7120,7120,7120,221
20250226,143000,141972240,7160,7160,7160,7160,0
20250226,142900,141972240,7160,7160,7160,7160,0
20250226,142800,141972240,7160,7160,7160,7160,0
20250226,142700,141972240,7160,7120,7160,7120,121
20250226,142600,141110680,7120,7120,7120,7120,190
20250226,142500,139757880,7170,7170,7170,7170,0
20250226,142400,139757880,7170,7170,7170,7170,0
20250226,142300,139757880,7170,7170,7170,7170,0
20250226,142200,139757880,7170,7170,7170,7170,0
20250226,142100,139757880,7170,7170,7170,7170,0
20250226,142000,139757880,7170,7170,7170,7170,0
20250226,141900,139757880,7170,7170,7170,7170,0
20250226,141800,139757880,7170,7170,7170,7170,2
20250226,141700,139743540,7170,7120,7170,7120,86
20250226,141600,139131120,7120,7130,7130,7120,14
20250226,141500,139031410,7130,7130,7130,7130,0
20250226,141400,139031410,7130,7150,7150,7130,50
20250226,141300,138674880,7130,7130,7130,7130,0
20250226,141200,138674880,7130,7130,7130,7130,0
20250226,141100,138674880,7130,7130,7130,7130,0
20250226,141000,138674880,7130,7130,7130,7130,0
20250226,140900,138674880,7130,7130,7130,7130,20
20250226,140800,138532280,7130,7160,7160,7130,69
20250226,140700,138039690,7170,7170,7170,7170,0
20250226,140600,138039690,7170,7170,7170,7170,0
20250226,140500,138039690,7170,7170,7170,7170,0
20250226,140400,138039690,7170,7170,7170,7170,0
20250226,140300,138039690,7170,7170,7170,7170,0
20250226,140200,138039690,7170,7170,7170,7170,0
20250226,140100,138039690,7170,7170,7170,7170,0
20250226,140000,138039690,7170,7170,7170,7170,1
20250226,135900,138032520,7150,7150,7150,7150,0
20250226,135800,138032520,7150,7150,7150,7150,93
20250226,135700,137367570,7170,7170,7170,7170,0
20250226,135600,137367570,7170,7170,7170,7170,0
20250226,135500,137367570,7170,7170,7170,7170,1
20250226,135400,137360400,7150,7150,7150,7150,0
20250226,135300,137360400,7150,7150,7150,7150,6
20250226,135200,137317500,7170,7170,7170,7170,0
20250226,135100,137317500,7170,7170,7170,7170,0
20250226,135000,137317500,7170,7170,7170,7170,0
20250226,134900,137317500,7170,7170,7170,7170,0
20250226,134800,137317500,7170,7170,7170,7170,0
20250226,134700,137317500,7170,7170,7170,7170,0
20250226,134600,137317500,7170,7170,7170,7170,2
20250226,134500,137303160,7170,7170,7170,7170,0
20250226,134400,137303160,7170,7170,7170,7170,1
20250226,134300,137295990,7170,7170,7170,7170,0
20250226,134200,137295990,7170,7170,7170,7170,0
20250226,134100,137295990,7170,7170,7170,7170,0
20250226,134000,137295990,7170,7170,7170,7170,0
20250226,133900,137295990,7170,7170,7170,7170,0
20250226,133800,137295990,7170,7170,7170,7170,0
20250226,133700,137295990,7170,7170,7170,7170,0
20250226,133600,137295990,7170,7170,7170,7170,0
20250226,133500,137295990,7170,7170,7170,7170,3
20250226,133400,137274480,7170,7170,7170,7170,0
20250226,133300,137274480,7170,7170,7170,7170,0
20250226,133200,137274480,7170,7170,7170,7170,0
20250226,133100,137274480,7170,7170,7170,7170,16
20250226,133000,137159760,7170,7160,7170,7160,20
20250226,132900,137016420,7170,7170,7170,7170,0
20250226,132800,137016420,7170,7170,7170,7170,0
20250226,132700,137016420,7170,7170,7170,7170,0
20250226,132600,137016420,7170,7170,7170,7170,0
20250226,132500,137016420,7170,7170,7170,7170,0
20250226,132400,137016420,7170,7170,7170,7170,0
20250226,132300,137016420,7170,7170,7170,7170,50
20250226,132200,136657920,7170,7170,7170,7170,0
20250226,132100,136657920,7170,7170,7170,7170,0
20250226,132000,136657920,7170,7170,7170,7170,1
20250226,131900,136650750,7130,7130,7130,7130,0
20250226,131800,136650750,7130,7130,7130,7130,0
20250226,131700,136650750,7130,7130,7130,7130,0
20250226,131600,136650750,7130,7130,7130,7130,0
20250226,131500,136650750,7130,7130,7130,7130,0
20250226,131400,136650750,7130,7130,7130,7130,0
20250226,131300,136650750,7130,7130,7130,7130,0
20250226,131200,136650750,7130,7130,7130,7130,0
20250226,131100,136650750,7130,7130,7130,7130,0
20250226,131000,136650750,7130,7130,7130,7130,20
20250226,130900,136508150,7130,7130,7130,7130,21
20250226,130800,136358420,7130,7130,7130,7130,23
20250226,130700,136194430,7130,7130,7130,7130,0
20250226,130600,136194430,7130,7130,7130,7130,0
20250226,130500,136194430,7130,7130,7130,7130,0
20250226,130400,136194430,7130,7150,7150,7130,1218
20250226,130300,127509830,7170,7170,7170,7170,0
20250226,130200,127509830,7170,7170,7170,7170,0
20250226,130100,127509830,7170,7170,7170,7170,0
20250226,130000,127509830,7170,7170,7170,7170,0
20250226,125900,127509830,7170,7170,7170,7170,0
20250226,125800,127509830,7170,7170,7170,7170,1
20250226,125700,127502660,7150,7150,7150,7150,0
20250226,125600,127502660,7150,7150,7150,7150,2
20250226,125500,127488360,7150,7150,7150,7150,0
20250226,125400,127488360,7150,7150,7150,7150,0
20250226,125300,127488360,7150,7150,7150,7150,0
20250226,125200,127488360,7150,7150,7150,7150,0
20250226,125100,127488360,7150,7150,7150,7150,0
20250226,125000,127488360,7150,7150,7150,7150,0
20250226,124900,127488360,7150,7150,7150,7150,0
20250226,124800,127488360,7150,7150,7150,7150,0
20250226,124700,127488360,7150,7150,7150,7150,0
20250226,124600,127488360,7150,7150,7150,7150,0
20250226,124500,127488360,7150,7150,7150,7150,0
20250226,124400,127488360,7150,7150,7150,7150,0
20250226,124300,127488360,7150,7150,7150,7150,0
20250226,124200,127488360,7150,7150,7150,7150,0
20250226,124100,127488360,7150,7150,7150,7150,0
20250226,124000,127488360,7150,7150,7150,7150,0
20250226,123900,127488360,7150,7150,7150,7150,10
20250226,123800,127416860,7150,7150,7150,7150,0
20250226,123700,127416860,7150,7150,7150,7150,0
20250226,123600,127416860,7150,7150,7150,7150,0
20250226,123500,127416860,7150,7150,7150,7150,47
20250226,123400,127080810,7150,7150,7150,7150,3
20250226,123300,127059360,7150,7150,7150,7150,0
20250226,123200,127059360,7150,7150,7150,7150,0
20250226,123100,127059360,7150,7150,7150,7150,0
20250226,123000,127059360,7150,7150,7150,7150,0
20250226,122900,127059360,7150,7150,7150,7150,0
20250226,122800,127059360,7150,7150,7150,7150,16
20250226,122700,126944960,7160,7160,7160,7160,0
20250226,122600,126944960,7160,7160,7160,7160,14
20250226,122500,126844720,7160,7160,7160,7160,0
20250226,122400,126844720,7160,7160,7160,7160,2
20250226,122300,126830400,7190,7190,7190,7190,0
20250226,122200,126830400,7190,7190,7190,7190,0
20250226,122100,126830400,7190,7190,7190,7190,156
20250226,122000,125708760,7180,7150,7180,7150,991
20250226,121900,118598160,7150,7150,7150,7150,1
20250226,121800,118591010,7140,7130,7170,7130,108
20250226,121700,117819910,7130,7130,7130,7130,7
20250226,121600,117770000,7140,7140,7140,7140,0
20250226,121500,117770000,7140,7140,7140,7140,8
20250226,121400,117712880,7170,7150,7170,7150,26
20250226,121300,117526960,7140,7140,7140,7140,38
20250226,121200,117255640,7140,7140,7140,7140,0
20250226,121100,117255640,7140,7140,7140,7140,0
20250226,121000,117255640,7140,7140,7140,7140,0
20250226,120900,117255640,7140,7130,7140,7130,3
20250226,120800,117234230,7130,7130,7130,7130,0
20250226,120700,117234230,7130,7130,7130,7130,0
20250226,120600,117234230,7130,7130,7130,7130,0
20250226,120500,117234230,7130,7130,7130,7130,0
20250226,120400,117234230,7130,7130,7130,7130,0
20250226,120300,117234230,7130,7130,7130,7130,0
20250226,120200,117234230,7130,7130,7130,7130,21
20250226,120100,117084500,7140,7140,7140,7140,2
20250226,120000,117070220,7140,7140,7140,7140,0
20250226,115900,117070220,7140,7140,7140,7140,0
20250226,115800,117070220,7140,7140,7140,7140,0
20250226,115700,117070220,7140,7140,7140,7140,0
20250226,115600,117070220,7140,7140,7140,7140,0
20250226,115500,117070220,7140,7140,7140,7140,0
20250226,115400,117070220,7140,7140,7140,7140,0
20250226,115300,117070220,7140,7140,7140,7140,0
20250226,115200,117070220,7140,7140,7140,7140,0
20250226,115100,117070220,7140,7140,7140,7140,0
20250226,115000,117070220,7140,7140,7140,7140,3
20250226,114900,117048800,7100,7100,7100,7100,0
20250226,114800,117048800,7100,7110,7110,7100,22
20250226,114700,116892590,7130,7130,7130,7130,6
20250226,114600,116849810,7150,7150,7150,7150,1
20250226,114500,116842660,7140,7110,7140,7110,443
20250226,114400,113692900,7150,7150,7150,7150,0
20250226,114300,113692900,7150,7150,7150,7150,0
20250226,114200,113692900,7150,7150,7150,7150,1
20250226,114100,113685750,7120,7120,7120,7120,0
20250226,114000,113685750,7120,7140,7140,7120,36
20250226,113900,113429380,7150,7160,7160,7150,2
20250226,113800,113415070,7140,7140,7140,7140,92
20250226,113700,112758190,7180,7180,7180,7180,0
20250226,113600,112758190,7180,7180,7180,7180,0
20250226,113500,112758190,7180,7180,7180,7180,0
20250226,113400,112758190,7180,7180,7180,7180,0
20250226,113300,112758190,7180,7180,7180,7180,0
20250226,113200,112758190,7180,7180,7180,7180,0
20250226,113100,112758190,7180,7180,7180,7180,5
20250226,113000,112722290,7180,7180,7180,7180,0
20250226,112900,112722290,7180,7180,7180,7180,0
20250226,112800,112722290,7180,7180,7180,7180,0
20250226,112700,112722290,7180,7180,7180,7180,10
20250226,112600,112650490,7190,7190,7190,7190,0
20250226,112500,112650490,7190,7190,7190,7190,0
20250226,112400,112650490,7190,7190,7190,7190,1
20250226,112300,112643300,7180,7180,7180,7180,0
20250226,112200,112643300,7180,7180,7180,7180,0
20250226,112100,112643300,7180,7180,7180,7180,0
20250226,112000,112643300,7180,7140,7180,7110,203
20250226,111900,111195220,7190,7190,7190,7190,0
20250226,111800,111195220,7190,7190,7190,7190,2
20250226,111700,111180840,7150,7150,7150,7150,24
20250226,111600,111009240,7190,7190,7190,7190,0
20250226,111500,111009240,7190,7190,7190,7190,60
20250226,111400,110577840,7200,7200,7200,7200,512
20250226,111300,106891440,7200,7200,7200,7200,0
20250226,111200,106891440,7200,7190,7200,7190,512
20250226,111100,103207440,7190,7190,7190,7190,0
20250226,111000,103207440,7190,7190,7190,7190,0
20250226,110900,103207440,7190,7190,7190,7190,0
20250226,110800,103207440,7190,7160,7190,7160,200
20250226,110700,101771250,7170,7170,7170,7170,0
20250226,110600,101771250,7170,7170,7170,7170,10
20250226,110500,101699550,7170,7170,7170,7170,0
20250226,110400,101699550,7170,7170,7170,7170,0
20250226,110300,101699550,7170,7170,7170,7170,0
20250226,110200,101699550,7170,7170,7170,7170,0
20250226,110100,101699550,7170,7170,7170,7170,0
20250226,110000,101699550,7170,7170,7170,7170,0
20250226,105900,101699550,7170,7170,7170,7170,0
20250226,105800,101699550,7170,7170,7170,7170,2
20250226,105700,101685210,7170,7170,7170,7170,0
20250226,105600,101685210,7170,7170,7170,7170,0
20250226,105500,101685210,7170,7170,7170,7170,0
20250226,105400,101685210,7170,7170,7170,7170,0
20250226,105300,101685210,7170,7170,7170,7170,12
20250226,105200,101599170,7170,7170,7170,7170,0
20250226,105100,101599170,7170,7170,7170,7170,0
20250226,105000,101599170,7170,7170,7170,7170,0
20250226,104900,101599170,7170,7170,7170,7170,1
20250226,104800,101592000,7190,7150,7190,7150,230
20250226,104700,99946040,7140,7140,7140,7140,0
20250226,104600,99946040,7140,7140,7140,7140,1
20250226,104500,99938900,7150,7150,7150,7150,0
20250226,104400,99938900,7150,7140,7150,7140,2
20250226,104300,99924610,7100,7130,7130,7100,494
20250226,104200,96417050,7150,7150,7150,7150,337
20250226,104100,94007500,7150,7150,7150,7150,0
20250226,104000,94007500,7150,7150,7150,7150,0
20250226,103900,94007500,7150,7150,7150,7150,0
20250226,103800,94007500,7150,7150,7150,7150,0
20250226,103700,94007500,7150,7150,7150,7150,1
20250226,103600,94000350,7110,7130,7130,7110,179
20250226,103500,92725590,7130,7140,7140,7130,234
20250226,103400,91057120,7150,7150,7150,7150,1
20250226,103300,91049970,7150,7150,7150,7150,0
20250226,103200,91049970,7150,7150,7150,7150,135
20250226,103100,90084720,7160,7180,7180,7160,47
20250226,103000,89747440,7160,7160,7160,7160,0
20250226,102900,89747440,7160,7160,7160,7160,0
20250226,102800,89747440,7160,7160,7160,7160,0
20250226,102700,89747440,7160,7160,7160,7160,115
20250226,102600,88924040,7160,7160,7160,7160,0
20250226,102500,88924040,7160,7160,7160,7160,10
20250226,102400,88852440,7190,7190,7190,7190,30
20250226,102300,88636740,7190,7190,7190,7190,0
20250226,102200,88636740,7190,7190,7190,7190,0
20250226,102100,88636740,7190,7190,7190,7190,0
20250226,102000,88636740,7190,7190,7190,7190,0
20250226,101900,88636740,7190,7190,7190,7190,1
20250226,101800,88629550,7190,7190,7190,7190,119
20250226,101700,87773940,7190,7190,7190,7190,20
20250226,101600,87630140,7190,7190,7190,7190,30
20250226,101500,87414440,7190,7190,7190,7190,0
20250226,101400,87414440,7190,7160,7190,7150,103
20250226,101300,86677220,7150,7150,7150,7150,0
20250226,101200,86677220,7150,7150,7150,7150,0
20250226,101100,86677220,7150,7150,7150,7150,0
20250226,101000,86677220,7150,7150,7150,7150,0
20250226,100900,86677220,7150,7150,7150,7150,0
20250226,100800,86677220,7150,7160,7160,7150,161
20250226,100700,85525820,7190,7190,7190,7190,0
20250226,100600,85525820,7190,7190,7190,7190,0
20250226,100500,85525820,7190,7190,7190,7190,1
20250226,100400,85518630,7200,7200,7200,7200,0
20250226,100300,85518630,7200,7200,7200,7200,0
20250226,100200,85518630,7200,7190,7200,7190,300
20250226,100100,83358940,7200,7200,7200,7200,10
20250226,100000,83286940,7200,7200,7200,7200,0
20250226,095900,83286940,7200,7200,7200,7200,0
20250226,095800,83286940,7200,7200,7200,7200,0
20250226,095700,83286940,7200,7200,7200,7200,0
20250226,095600,83286940,7200,7190,7200,7190,200
20250226,095500,81847780,7140,7140,7140,7140,0
20250226,095400,81847780,7140,7140,7140,7140,0
20250226,095300,81847780,7140,7140,7140,7140,30
20250226,095200,81633580,7130,7130,7130,7130,0
20250226,095100,81633580,7130,7190,7190,7130,290
20250226,095000,79556810,7190,7190,7190,7190,0
20250226,094900,79556810,7190,7190,7190,7190,0
20250226,094800,79556810,7190,7190,7190,7190,42
20250226,094700,79254830,7190,7190,7190,7190,5
20250226,094600,79218880,7190,7200,7200,7190,211
20250226,094500,77701680,7190,7200,7200,7190,46
20250226,094400,77370810,7190,7190,7190,7190,2
20250226,094300,77356430,7200,7200,7200,7200,6
20250226,094200,77313230,7190,7190,7190,7190,20
20250226,094100,77169430,7190,7190,7190,7190,38
20250226,094000,76896210,7200,7200,7200,7200,1
20250226,093900,76889010,7200,7200,7200,7200,6
20250226,093800,76845810,7200,7200,7200,7200,6
20250226,093700,76802610,7190,7190,7190,7190,8
20250226,093600,76745090,7190,7190,7200,7190,260
20250226,093500,74875590,7200,7190,7200,7190,439
20250226,093400,71717180,7190,7190,7190,7190,61
20250226,093300,71278590,7200,7200,7200,7200,3
20250226,093200,71256990,7200,7190,7200,7190,18
20250226,093100,71127560,7200,7200,7200,7200,4
20250226,093000,71098760,7200,7200,7200,7200,13
20250226,092900,71005160,7200,7200,7200,7200,256
20250226,092800,69161960,7200,7200,7200,7200,10
20250226,092700,69089960,7210,7200,7210,7190,900
20250226,092600,62607120,7200,7220,7220,7200,51
20250226,092500,62239620,7200,7220,7220,7200,525
20250226,092400,58459400,7220,7220,7220,7200,522
20250226,092300,54690810,7210,7220,7220,7210,69
20250226,092200,54193260,7210,7210,7220,7210,657
20250226,092100,49456270,7210,7220,7220,7210,3
20250226,092000,49434630,7200,7220,7230,7200,308
20250226,091900,47207960,7230,7230,7230,7220,84
20250226,091800,46600650,7220,7230,7230,7220,62
20250226,091700,46152410,7230,7210,7240,7200,77
20250226,091600,45596570,7210,7240,7250,7200,1044
20250226,091500,38033180,7240,7190,7240,7190,603
20250226,091400,33676130,7190,7190,7200,7190,192
20250226,091300,32295620,7160,7160,7160,7160,3
20250226,091200,32274140,7130,7220,7240,7130,1539
20250226,091100,21160100,7180,7170,7220,7170,1232
20250226,091000,12296310,7170,7170,7170,7170,328
20250226,090900,9944550,7180,7160,7180,7150,300
20250226,090800,7793300,7180,7110,7180,7060,622
20250226,090700,3354830,7190,7120,7190,7120,226
20250226,090600,1735240,7070,7090,7120,7070,75
20250226,090500,1202480,7090,7070,7090,7070,19
20250226,090400,1067940,7070,7060,7070,7060,12
20250226,090300,983110,7060,7050,7060,7050,19
20250226,090200,849060,7040,7040,7040,7040,48
20250226,090100,511140,7010,7010,7010,7010,0
20250226,090000,511140,7010,7000,7010,7000,73