KissMeData/405000/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,213900,104473251,1040,1040,1040,1040,1177
20250226,213800,104473251,1040,1040,1040,1040,0
20250226,213700,104473251,1040,1040,1040,1040,0
20250226,213600,104473251,1040,1040,1040,1040,0
20250226,213500,104473251,1040,1040,1040,1040,0
20250226,213400,104473251,1040,1040,1040,1040,0
20250226,213300,104473251,1040,1040,1040,1040,0
20250226,213200,104473251,1040,1040,1040,1040,0
20250226,213100,104473251,1040,1040,1040,1040,0
20250226,213000,104473251,1040,1040,1040,1040,0
20250226,212900,104473251,1040,1040,1040,1040,0
20250226,212800,104473251,1040,1040,1040,1040,0
20250226,212700,104473251,1040,1040,1040,1040,0
20250226,212600,104473251,1040,1040,1040,1040,0
20250226,212500,104473251,1040,1040,1040,1040,0
20250226,212400,104473251,1040,1040,1040,1040,0
20250226,212300,104473251,1040,1040,1040,1040,0
20250226,212200,104473251,1040,1040,1040,1040,0
20250226,212100,104473251,1040,1040,1040,1040,0
20250226,212000,104473251,1040,1040,1040,1040,0
20250226,211900,104473251,1040,1040,1040,1040,0
20250226,211800,104473251,1040,1040,1040,1040,0
20250226,211700,104473251,1040,1040,1040,1040,0
20250226,211600,104473251,1040,1040,1040,1040,0
20250226,211500,104473251,1040,1040,1040,1040,0
20250226,211400,104473251,1040,1040,1040,1040,0
20250226,211300,104473251,1040,1040,1040,1040,0
20250226,211200,104473251,1040,1040,1040,1040,0
20250226,211100,104473251,1040,1040,1040,1040,0
20250226,211000,104473251,1040,1040,1040,1040,0
20250226,210900,104473251,1040,1040,1040,1040,1177
20250226,210800,104473251,1040,1040,1040,1040,0
20250226,210700,104473251,1040,1040,1040,1040,0
20250226,210600,104473251,1040,1040,1040,1040,0
20250226,210500,104473251,1040,1040,1040,1040,0
20250226,210400,104473251,1040,1040,1040,1040,0
20250226,210300,104473251,1040,1040,1040,1040,0
20250226,210200,104473251,1040,1040,1040,1040,0
20250226,210100,104473251,1040,1040,1040,1040,0
20250226,210000,104473251,1040,1040,1040,1040,0
20250226,205900,104473251,1040,1040,1040,1040,0
20250226,205800,104473251,1040,1040,1040,1040,0
20250226,205700,104473251,1040,1040,1040,1040,0
20250226,205600,104473251,1040,1040,1040,1040,0
20250226,205500,104473251,1040,1040,1040,1040,0
20250226,205400,104473251,1040,1040,1040,1040,0
20250226,205300,104473251,1040,1040,1040,1040,0
20250226,205200,104473251,1040,1040,1040,1040,0
20250226,205100,104473251,1040,1040,1040,1040,0
20250226,205000,104473251,1040,1040,1040,1040,0
20250226,204900,104473251,1040,1040,1040,1040,0
20250226,204800,104473251,1040,1040,1040,1040,0
20250226,204700,104473251,1040,1040,1040,1040,0
20250226,204600,104473251,1040,1040,1040,1040,0
20250226,204500,104473251,1040,1040,1040,1040,0
20250226,204400,104473251,1040,1040,1040,1040,0
20250226,204300,104473251,1040,1040,1040,1040,0
20250226,204200,104473251,1040,1040,1040,1040,0
20250226,204100,104473251,1040,1040,1040,1040,0
20250226,204000,104473251,1040,1040,1040,1040,0
20250226,203900,104473251,1040,1040,1040,1040,1177
20250226,203800,104473251,1040,1040,1040,1040,0
20250226,203700,104473251,1040,1040,1040,1040,0
20250226,203600,104473251,1040,1040,1040,1040,0
20250226,203500,104473251,1040,1040,1040,1040,0
20250226,203400,104473251,1040,1040,1040,1040,0
20250226,203300,104473251,1040,1040,1040,1040,0
20250226,203200,104473251,1040,1040,1040,1040,0
20250226,203100,104473251,1040,1040,1040,1040,0
20250226,203000,104473251,1040,1040,1040,1040,0
20250226,202900,104473251,1040,1040,1040,1040,0
20250226,202800,104473251,1040,1040,1040,1040,0
20250226,202700,104473251,1040,1040,1040,1040,0
20250226,202600,104473251,1040,1040,1040,1040,0
20250226,202500,104473251,1040,1040,1040,1040,0
20250226,202400,104473251,1040,1040,1040,1040,0
20250226,202300,104473251,1040,1040,1040,1040,0
20250226,202200,104473251,1040,1040,1040,1040,0
20250226,202100,104473251,1040,1040,1040,1040,0
20250226,202000,104473251,1040,1040,1040,1040,0
20250226,201900,104473251,1040,1040,1040,1040,0
20250226,201800,104473251,1040,1040,1040,1040,0
20250226,201700,104473251,1040,1040,1040,1040,0
20250226,201600,104473251,1040,1040,1040,1040,0
20250226,201500,104473251,1040,1040,1040,1040,0
20250226,201400,104473251,1040,1040,1040,1040,0
20250226,201300,104473251,1040,1040,1040,1040,0
20250226,201200,104473251,1040,1040,1040,1040,0
20250226,201100,104473251,1040,1040,1040,1040,0
20250226,201000,104473251,1040,1040,1040,1040,0
20250226,200900,104473251,1040,1040,1040,1040,1177
20250226,200800,104473251,1040,1040,1040,1040,0
20250226,200700,104473251,1040,1040,1040,1040,0
20250226,200600,104473251,1040,1040,1040,1040,0
20250226,200500,104473251,1040,1040,1040,1040,0
20250226,200400,104473251,1040,1040,1040,1040,0
20250226,200300,104473251,1040,1040,1040,1040,0
20250226,200200,104473251,1040,1040,1040,1040,0
20250226,200100,104473251,1040,1040,1040,1040,0
20250226,200000,104473251,1040,1040,1040,1040,0
20250226,195900,104473251,1040,1040,1040,1040,0
20250226,195800,104473251,1040,1040,1040,1040,0
20250226,195700,104473251,1040,1040,1040,1040,0
20250226,195600,104473251,1040,1040,1040,1040,0
20250226,195500,104473251,1040,1040,1040,1040,0
20250226,195400,104473251,1040,1040,1040,1040,0
20250226,195300,104473251,1040,1040,1040,1040,0
20250226,195200,104473251,1040,1040,1040,1040,0
20250226,195100,104473251,1040,1040,1040,1040,0
20250226,195000,104473251,1040,1040,1040,1040,0
20250226,194900,104473251,1040,1040,1040,1040,0
20250226,194800,104473251,1040,1040,1040,1040,0
20250226,194700,104473251,1040,1040,1040,1040,0
20250226,194600,104473251,1040,1040,1040,1040,0
20250226,194500,104473251,1040,1040,1040,1040,0
20250226,194400,104473251,1040,1040,1040,1040,0
20250226,194300,104473251,1040,1040,1040,1040,0
20250226,194200,104473251,1040,1040,1040,1040,0
20250226,194100,104473251,1040,1040,1040,1040,0
20250226,194000,104473251,1040,1040,1040,1040,0
20250226,193900,104473251,1040,1040,1040,1040,1177
20250226,193800,104473251,1040,1040,1040,1040,0
20250226,193700,104473251,1040,1040,1040,1040,0
20250226,193600,104473251,1040,1040,1040,1040,0
20250226,193500,104473251,1040,1040,1040,1040,0
20250226,193400,104473251,1040,1040,1040,1040,0
20250226,193300,104473251,1040,1040,1040,1040,0
20250226,193200,104473251,1040,1040,1040,1040,0
20250226,193100,104473251,1040,1040,1040,1040,0
20250226,193000,104473251,1040,1040,1040,1040,0
20250226,192900,104473251,1040,1040,1040,1040,0
20250226,192800,104473251,1040,1040,1040,1040,0
20250226,192700,104473251,1040,1040,1040,1040,0
20250226,192600,104473251,1040,1040,1040,1040,0
20250226,192500,104473251,1040,1040,1040,1040,0
20250226,192400,104473251,1040,1040,1040,1040,0
20250226,192300,104473251,1040,1040,1040,1040,0
20250226,192200,104473251,1040,1040,1040,1040,0
20250226,192100,104473251,1040,1040,1040,1040,0
20250226,192000,104473251,1040,1040,1040,1040,0
20250226,191900,104473251,1040,1040,1040,1040,0
20250226,191800,104473251,1040,1040,1040,1040,0
20250226,191700,104473251,1040,1040,1040,1040,0
20250226,191600,104473251,1040,1040,1040,1040,0
20250226,191500,104473251,1040,1040,1040,1040,0
20250226,191400,104473251,1040,1040,1040,1040,0
20250226,191300,104473251,1040,1040,1040,1040,0
20250226,191200,104473251,1040,1040,1040,1040,0
20250226,191100,104473251,1040,1040,1040,1040,0
20250226,191000,104473251,1040,1040,1040,1040,0
20250226,190900,104473251,1040,1040,1040,1040,1177
20250226,190800,104473251,1040,1040,1040,1040,0
20250226,190700,104473251,1040,1040,1040,1040,0
20250226,190600,104473251,1040,1040,1040,1040,0
20250226,190500,104473251,1040,1040,1040,1040,0
20250226,190400,104473251,1040,1040,1040,1040,0
20250226,190300,104473251,1040,1040,1040,1040,0
20250226,190200,104473251,1040,1040,1040,1040,0
20250226,190100,104473251,1040,1040,1040,1040,0
20250226,190000,104473251,1040,1040,1040,1040,0
20250226,185900,104473251,1040,1040,1040,1040,0
20250226,185800,104473251,1040,1040,1040,1040,0
20250226,185700,104473251,1040,1040,1040,1040,0
20250226,185600,104473251,1040,1040,1040,1040,0
20250226,185500,104473251,1040,1040,1040,1040,0
20250226,185400,104473251,1040,1040,1040,1040,0
20250226,185300,104473251,1040,1040,1040,1040,0
20250226,185200,104473251,1040,1040,1040,1040,0
20250226,185100,104473251,1040,1040,1040,1040,0
20250226,185000,104473251,1040,1040,1040,1040,0
20250226,184900,104473251,1040,1040,1040,1040,0
20250226,184800,104473251,1040,1040,1040,1040,0
20250226,184700,104473251,1040,1040,1040,1040,0
20250226,184600,104473251,1040,1040,1040,1040,0
20250226,184500,104473251,1040,1040,1040,1040,0
20250226,184400,104473251,1040,1040,1040,1040,0
20250226,184300,104473251,1040,1040,1040,1040,0
20250226,184200,104473251,1040,1040,1040,1040,0
20250226,184100,104473251,1040,1040,1040,1040,0
20250226,184000,104473251,1040,1040,1040,1040,0
20250226,183900,104473251,1040,1040,1040,1040,1177
20250226,183800,104473251,1040,1040,1040,1040,0
20250226,183700,104473251,1040,1040,1040,1040,0
20250226,183600,104473251,1040,1040,1040,1040,0
20250226,183500,104473251,1040,1040,1040,1040,0
20250226,183400,104473251,1040,1040,1040,1040,0
20250226,183300,104473251,1040,1040,1040,1040,0
20250226,183200,104473251,1040,1040,1040,1040,0
20250226,183100,104473251,1040,1040,1040,1040,0
20250226,183000,104473251,1040,1040,1040,1040,0
20250226,182900,104473251,1040,1040,1040,1040,0
20250226,182800,104473251,1040,1040,1040,1040,0
20250226,182700,104473251,1040,1040,1040,1040,0
20250226,182600,104473251,1040,1040,1040,1040,0
20250226,182500,104473251,1040,1040,1040,1040,0
20250226,182400,104473251,1040,1040,1040,1040,0
20250226,182300,104473251,1040,1040,1040,1040,0
20250226,182200,104473251,1040,1040,1040,1040,0
20250226,182100,104473251,1040,1040,1040,1040,0
20250226,182000,104473251,1040,1040,1040,1040,0
20250226,181900,104473251,1040,1040,1040,1040,0
20250226,181800,104473251,1040,1040,1040,1040,0
20250226,181700,104473251,1040,1040,1040,1040,0
20250226,181600,104473251,1040,1040,1040,1040,0
20250226,181500,104473251,1040,1040,1040,1040,0
20250226,181400,104473251,1040,1040,1040,1040,0
20250226,181300,104473251,1040,1040,1040,1040,0
20250226,181200,104473251,1040,1040,1040,1040,0
20250226,181100,104473251,1040,1040,1040,1040,0
20250226,181000,104473251,1040,1040,1040,1040,0
20250226,180900,104473251,1040,1040,1040,1040,1177
20250226,180800,104473251,1040,1040,1040,1040,0
20250226,180700,104473251,1040,1040,1040,1040,0
20250226,180600,104473251,1040,1040,1040,1040,0
20250226,180500,104473251,1040,1040,1040,1040,0
20250226,180400,104473251,1040,1040,1040,1040,0
20250226,180300,104473251,1040,1040,1040,1040,0
20250226,180200,104473251,1040,1040,1040,1040,0
20250226,180100,104473251,1040,1040,1040,1040,0
20250226,180000,104473251,1040,1040,1040,1040,0
20250226,175900,104473251,1040,1040,1040,1040,0
20250226,175800,104473251,1040,1040,1040,1040,0
20250226,175700,104473251,1040,1040,1040,1040,0
20250226,175600,104473251,1040,1040,1040,1040,0
20250226,175500,104473251,1040,1040,1040,1040,0
20250226,175400,104473251,1040,1040,1040,1040,0
20250226,175300,104473251,1040,1040,1040,1040,0
20250226,175200,104473251,1040,1040,1040,1040,0
20250226,175100,104473251,1040,1040,1040,1040,0
20250226,175000,104473251,1040,1040,1040,1040,0
20250226,174900,104473251,1040,1040,1040,1040,0
20250226,174800,104473251,1040,1040,1040,1040,0
20250226,174700,104473251,1040,1040,1040,1040,0
20250226,174600,104473251,1040,1040,1040,1040,0
20250226,174500,104473251,1040,1040,1040,1040,0
20250226,174400,104473251,1040,1040,1040,1040,0
20250226,174300,104473251,1040,1040,1040,1040,0
20250226,174200,104473251,1040,1040,1040,1040,0
20250226,174100,104473251,1040,1040,1040,1040,0
20250226,174000,104473251,1040,1040,1040,1040,0
20250226,173900,104473251,1040,1040,1040,1040,1177
20250226,173800,104473251,1040,1040,1040,1040,0
20250226,173700,104473251,1040,1040,1040,1040,0
20250226,173600,104473251,1040,1040,1040,1040,0
20250226,173500,104473251,1040,1040,1040,1040,0
20250226,173400,104473251,1040,1040,1040,1040,0
20250226,173300,104473251,1040,1040,1040,1040,0
20250226,173200,104473251,1040,1040,1040,1040,0
20250226,173100,104473251,1040,1040,1040,1040,0
20250226,173000,104473251,1040,1040,1040,1040,0
20250226,172900,104473251,1040,1040,1040,1040,0
20250226,172800,104473251,1040,1040,1040,1040,0
20250226,172700,104473251,1040,1040,1040,1040,0
20250226,172600,104473251,1040,1040,1040,1040,0
20250226,172500,104473251,1040,1040,1040,1040,0
20250226,172400,104473251,1040,1040,1040,1040,0
20250226,172300,104473251,1040,1040,1040,1040,0
20250226,172200,104473251,1040,1040,1040,1040,0
20250226,172100,104473251,1040,1040,1040,1040,0
20250226,172000,104473251,1040,1040,1040,1040,0
20250226,171900,104473251,1040,1040,1040,1040,0
20250226,171800,104473251,1040,1040,1040,1040,0
20250226,171700,104473251,1040,1040,1040,1040,0
20250226,171600,104473251,1040,1040,1040,1040,0
20250226,171500,104473251,1040,1040,1040,1040,0
20250226,171400,104473251,1040,1040,1040,1040,0
20250226,171300,104473251,1040,1040,1040,1040,0
20250226,171200,104473251,1040,1040,1040,1040,0
20250226,171100,104473251,1040,1040,1040,1040,0
20250226,171000,104473251,1040,1040,1040,1040,0
20250226,170900,104473251,1040,1040,1040,1040,1177
20250226,170800,104473251,1040,1040,1040,1040,0
20250226,170700,104473251,1040,1040,1040,1040,0
20250226,170600,104473251,1040,1040,1040,1040,0
20250226,170500,104473251,1040,1040,1040,1040,0
20250226,170400,104473251,1040,1040,1040,1040,0
20250226,170300,104473251,1040,1040,1040,1040,0
20250226,170200,104473251,1040,1040,1040,1040,0
20250226,170100,104473251,1040,1040,1040,1040,0
20250226,170000,104473251,1040,1040,1040,1040,0
20250226,165900,104473251,1040,1040,1040,1040,0
20250226,165800,104473251,1040,1040,1040,1040,0
20250226,165700,104473251,1040,1040,1040,1040,0
20250226,165600,104473251,1040,1040,1040,1040,0
20250226,165500,104473251,1040,1040,1040,1040,0
20250226,165400,104473251,1040,1040,1040,1040,0
20250226,165300,104473251,1040,1040,1040,1040,0
20250226,165200,104473251,1040,1040,1040,1040,0
20250226,165100,104473251,1040,1040,1040,1040,0
20250226,165000,104473251,1040,1040,1040,1040,0
20250226,164900,104473251,1040,1040,1040,1040,0
20250226,164800,104473251,1040,1040,1040,1040,0
20250226,164700,104473251,1040,1040,1040,1040,0
20250226,164600,104473251,1040,1040,1040,1040,0
20250226,164500,104473251,1040,1040,1040,1040,0
20250226,164400,104473251,1040,1040,1040,1040,0
20250226,164300,104473251,1040,1040,1040,1040,0
20250226,164200,104473251,1040,1040,1040,1040,0
20250226,164100,104473251,1040,1040,1040,1040,0
20250226,164000,104473251,1040,1040,1040,1040,0
20250226,163900,104473251,1040,1040,1040,1040,1177
20250226,163800,104473251,1040,1040,1040,1040,0
20250226,163700,104473251,1040,1040,1040,1040,0
20250226,163600,104473251,1040,1040,1040,1040,0
20250226,163500,104473251,1040,1040,1040,1040,0
20250226,163400,104473251,1040,1040,1040,1040,0
20250226,163300,104473251,1040,1040,1040,1040,0
20250226,163200,104473251,1040,1040,1040,1040,0
20250226,163100,104473251,1040,1040,1040,1040,0
20250226,163000,104473251,1040,1040,1040,1040,0
20250226,162900,104473251,1040,1040,1040,1040,0
20250226,162800,104473251,1040,1040,1040,1040,0
20250226,162700,104473251,1040,1040,1040,1040,0
20250226,162600,104473251,1040,1040,1040,1040,0
20250226,162500,104473251,1040,1040,1040,1040,0
20250226,162400,104473251,1040,1040,1040,1040,0
20250226,162300,104473251,1040,1040,1040,1040,0
20250226,162200,104473251,1040,1040,1040,1040,0
20250226,162100,104473251,1040,1040,1040,1040,0
20250226,162000,104473251,1040,1040,1040,1040,0
20250226,161900,104473251,1040,1040,1040,1040,0
20250226,161800,104473251,1040,1040,1040,1040,0
20250226,161700,104473251,1040,1040,1040,1040,0
20250226,161600,104473251,1040,1040,1040,1040,0
20250226,161500,104473251,1040,1040,1040,1040,0
20250226,161400,104473251,1040,1040,1040,1040,0
20250226,161300,104473251,1040,1040,1040,1040,0
20250226,161200,104473251,1040,1040,1040,1040,0
20250226,161100,104473251,1040,1040,1040,1040,0
20250226,161000,104473251,1040,1040,1040,1040,0
20250226,160900,104473251,1040,1040,1040,1040,1177
20250226,160800,104473251,1040,1040,1040,1040,0
20250226,160700,104473251,1040,1040,1040,1040,0
20250226,160600,104473251,1040,1040,1040,1040,0
20250226,160500,104473251,1040,1040,1040,1040,0
20250226,160400,104473251,1040,1040,1040,1040,0
20250226,160300,104473251,1040,1040,1040,1040,0
20250226,160200,104473251,1040,1040,1040,1040,0
20250226,160100,104473251,1040,1040,1040,1040,0
20250226,160000,104473251,1040,1040,1040,1040,0
20250226,155900,104473251,1040,1040,1040,1040,0
20250226,155800,104473251,1040,1040,1040,1040,0
20250226,155700,104473251,1040,1040,1040,1040,0
20250226,155600,104473251,1040,1040,1040,1040,0
20250226,155500,104473251,1040,1040,1040,1040,0
20250226,155400,104473251,1040,1040,1040,1040,0
20250226,155300,104473251,1040,1040,1040,1040,0
20250226,155200,104473251,1040,1040,1040,1040,0
20250226,155100,104473251,1040,1040,1040,1040,0
20250226,155000,104473251,1040,1040,1040,1040,0
20250226,154900,104473251,1040,1040,1040,1040,0
20250226,154800,104473251,1040,1040,1040,1040,0
20250226,154700,104473251,1040,1040,1040,1040,0
20250226,154600,104473251,1040,1040,1040,1040,0
20250226,154500,104473251,1040,1040,1040,1040,0
20250226,154400,104473251,1040,1040,1040,1040,0
20250226,154300,104473251,1040,1040,1040,1040,0
20250226,154200,104473251,1040,1040,1040,1040,0
20250226,154100,104473251,1040,1040,1040,1040,0
20250226,154000,104473251,1040,1040,1040,1040,0
20250226,153900,104473251,1040,1040,1040,1040,1177
20250226,153800,104473251,1040,1040,1040,1040,0
20250226,153700,104473251,1040,1040,1040,1040,0
20250226,153600,104473251,1040,1040,1040,1040,0
20250226,153500,104473251,1040,1040,1040,1040,0
20250226,153400,104473251,1040,1040,1040,1040,0
20250226,153300,104473251,1040,1040,1040,1040,0
20250226,153200,104473251,1040,1040,1040,1040,0
20250226,153100,104473251,1040,1040,1040,1040,0
20250226,153000,104473251,1040,1040,1040,1040,1177
20250226,152900,103249171,1040,1040,1040,1040,0
20250226,152800,103249171,1040,1040,1040,1040,0
20250226,152700,103249171,1040,1040,1040,1040,0
20250226,152600,103249171,1040,1040,1040,1040,0
20250226,152500,103249171,1040,1040,1040,1040,0
20250226,152400,103249171,1040,1040,1040,1040,0
20250226,152300,103249171,1040,1040,1040,1040,0
20250226,152200,103249171,1040,1040,1040,1040,0
20250226,152100,103249171,1040,1040,1040,1040,0
20250226,152000,103249171,1040,1040,1040,1040,0
20250226,151900,103249171,1040,1032,1040,1032,104
20250226,151800,103141811,1040,1040,1040,1040,15
20250226,151700,103126211,1046,1039,1046,1039,2000
20250226,151600,101039457,1043,1043,1043,1043,0
20250226,151500,101039457,1043,1031,1043,1031,1101
20250226,151400,99904314,1029,1033,1033,1029,3002
20250226,151300,96810931,1045,1045,1045,1045,0
20250226,151200,96810931,1045,1040,1045,1032,2895
20250226,151100,93816879,1045,1045,1045,1045,1
20250226,151000,93815834,1045,1045,1045,1045,0
20250226,150900,93815834,1045,1045,1045,1045,1
20250226,150800,93814789,1040,1040,1040,1040,100
20250226,150700,93710789,1045,1045,1045,1045,0
20250226,150600,93710789,1045,1045,1045,1045,0
20250226,150500,93710789,1045,1045,1045,1045,9
20250226,150400,93701384,1045,1045,1045,1045,0
20250226,150300,93701384,1045,1045,1045,1045,0
20250226,150200,93701384,1045,1045,1045,1045,50
20250226,150100,93649134,1045,1045,1045,1045,0
20250226,150000,93649134,1045,1045,1045,1045,0
20250226,145900,93649134,1045,1045,1045,1045,0
20250226,145800,93649134,1045,1045,1045,1045,0
20250226,145700,93649134,1045,1045,1045,1045,0
20250226,145600,93649134,1045,1045,1045,1045,0
20250226,145500,93649134,1045,1045,1045,1045,0
20250226,145400,93649134,1045,1045,1045,1045,0
20250226,145300,93649134,1045,1045,1045,1045,0
20250226,145200,93649134,1045,1045,1045,1045,0
20250226,145100,93649134,1045,1045,1045,1045,0
20250226,145000,93649134,1045,1045,1045,1045,0
20250226,144900,93649134,1045,1045,1045,1045,0
20250226,144800,93649134,1045,1045,1045,1045,8
20250226,144700,93640774,1045,1045,1045,1045,100
20250226,144600,93536274,1045,1045,1045,1045,0
20250226,144500,93536274,1045,1045,1045,1045,0
20250226,144400,93536274,1045,1045,1045,1045,0
20250226,144300,93536274,1045,1045,1045,1045,0
20250226,144200,93536274,1045,1045,1045,1045,10
20250226,144100,93525824,1045,1045,1045,1045,0
20250226,144000,93525824,1045,1045,1045,1045,0
20250226,143900,93525824,1045,1045,1045,1045,0
20250226,143800,93525824,1045,1045,1045,1045,0
20250226,143700,93525824,1045,1045,1045,1045,0
20250226,143600,93525824,1045,1045,1045,1045,50
20250226,143500,93473574,1045,1045,1045,1045,0
20250226,143400,93473574,1045,1045,1045,1045,0
20250226,143300,93473574,1045,1045,1045,1045,0
20250226,143200,93473574,1045,1045,1045,1045,0
20250226,143100,93473574,1045,1045,1045,1045,0
20250226,143000,93473574,1045,1045,1045,1045,1
20250226,142900,93472529,1040,1040,1040,1040,1
20250226,142800,93471489,1045,1045,1045,1045,0
20250226,142700,93471489,1045,1045,1045,1045,0
20250226,142600,93471489,1045,1045,1045,1045,1
20250226,142500,93470444,1040,1040,1040,1040,259
20250226,142400,93201084,1040,1040,1040,1040,0
20250226,142300,93201084,1040,1040,1040,1040,0
20250226,142200,93201084,1040,1040,1040,1040,0
20250226,142100,93201084,1040,1039,1040,1039,4
20250226,142000,93196926,1040,1040,1040,1040,0
20250226,141900,93196926,1040,1040,1040,1040,100
20250226,141800,93092926,1039,1039,1039,1039,0
20250226,141700,93092926,1039,1039,1039,1039,117
20250226,141600,92971363,1040,1040,1040,1040,0
20250226,141500,92971363,1040,1040,1040,1040,0
20250226,141400,92971363,1040,1040,1040,1040,5
20250226,141300,92966163,1040,1040,1040,1040,0
20250226,141200,92966163,1040,1040,1040,1040,1
20250226,141100,92965123,1036,1036,1036,1036,187
20250226,141000,92771391,1036,1036,1036,1036,0
20250226,140900,92771391,1036,1036,1036,1036,0
20250226,140800,92771391,1036,1036,1036,1036,0
20250226,140700,92771391,1036,1036,1036,1036,0
20250226,140600,92771391,1036,1036,1036,1036,1
20250226,140500,92770355,1036,1036,1036,1036,0
20250226,140400,92770355,1036,1036,1036,1036,0
20250226,140300,92770355,1036,1036,1036,1036,10
20250226,140200,92759995,1036,1034,1036,1034,1000
20250226,140100,91725204,1032,1032,1032,1032,0
20250226,140000,91725204,1032,1032,1032,1032,0
20250226,135900,91725204,1032,1032,1032,1032,0
20250226,135800,91725204,1032,1032,1032,1032,50
20250226,135700,91673604,1032,1032,1032,1032,50
20250226,135600,91622004,1032,1032,1032,1032,0
20250226,135500,91622004,1032,1032,1032,1032,0
20250226,135400,91622004,1032,1032,1032,1032,0
20250226,135300,91622004,1032,1032,1032,1032,0
20250226,135200,91622004,1032,1032,1032,1032,0
20250226,135100,91622004,1032,1032,1032,1032,300
20250226,135000,91312404,1032,1032,1032,1032,0
20250226,134900,91312404,1032,1032,1032,1032,48
20250226,134800,91262868,1032,1032,1032,1032,105
20250226,134700,91154508,1032,1032,1032,1032,0
20250226,134600,91154508,1032,1034,1034,1032,10
20250226,134500,91144170,1035,1035,1035,1035,0
20250226,134400,91144170,1035,1035,1035,1035,0
20250226,134300,91144170,1035,1035,1035,1035,0
20250226,134200,91144170,1035,1035,1035,1035,0
20250226,134100,91144170,1035,1035,1035,1035,0
20250226,134000,91144170,1035,1035,1035,1035,34
20250226,133900,91108980,1034,1034,1034,1034,0
20250226,133800,91108980,1034,1034,1034,1034,0
20250226,133700,91108980,1034,1034,1034,1034,0
20250226,133600,91108980,1034,1034,1034,1034,0
20250226,133500,91108980,1034,1034,1034,1034,0
20250226,133400,91108980,1034,1034,1034,1034,20
20250226,133300,91088300,1034,1034,1034,1034,0
20250226,133200,91088300,1034,1034,1034,1034,0
20250226,133100,91088300,1034,1034,1034,1034,0
20250226,133000,91088300,1034,1034,1034,1034,0
20250226,132900,91088300,1034,1034,1034,1034,0
20250226,132800,91088300,1034,1034,1034,1034,0
20250226,132700,91088300,1034,1034,1034,1034,0
20250226,132600,91088300,1034,1034,1034,1034,0
20250226,132500,91088300,1034,1034,1034,1034,0
20250226,132400,91088300,1034,1034,1034,1034,0
20250226,132300,91088300,1034,1034,1034,1034,0
20250226,132200,91088300,1034,1034,1034,1034,0
20250226,132100,91088300,1034,1034,1034,1034,46
20250226,132000,91040736,1034,1034,1034,1034,0
20250226,131900,91040736,1034,1034,1034,1034,0
20250226,131800,91040736,1034,1034,1034,1034,39
20250226,131700,91000410,1034,1034,1034,1034,0
20250226,131600,91000410,1034,1034,1034,1034,0
20250226,131500,91000410,1034,1034,1034,1034,0
20250226,131400,91000410,1034,1034,1034,1034,0
20250226,131300,91000410,1034,1034,1034,1034,0
20250226,131200,91000410,1034,1034,1034,1034,0
20250226,131100,91000410,1034,1034,1034,1034,100
20250226,131000,90897010,1034,1034,1034,1034,991
20250226,130900,89872316,1034,1034,1034,1034,0
20250226,130800,89872316,1034,1034,1034,1034,1000
20250226,130700,88838316,1034,1034,1034,1034,0
20250226,130600,88838316,1034,1034,1034,1034,0
20250226,130500,88838316,1034,1034,1034,1034,3
20250226,130400,88835214,1034,1034,1034,1034,0
20250226,130300,88835214,1034,1034,1034,1034,350
20250226,130200,88473314,1033,1033,1033,1033,0
20250226,130100,88473314,1033,1033,1033,1033,0
20250226,130000,88473314,1033,1033,1033,1033,0
20250226,125900,88473314,1033,1033,1033,1033,0
20250226,125800,88473314,1033,1033,1033,1033,0
20250226,125700,88473314,1033,1033,1033,1033,300
20250226,125600,88163414,1028,1028,1028,1028,0
20250226,125500,88163414,1028,1028,1028,1028,0
20250226,125400,88163414,1028,1028,1028,1028,0
20250226,125300,88163414,1028,1028,1028,1028,811
20250226,125200,87329706,1025,1025,1025,1025,0
20250226,125100,87329706,1025,1025,1025,1025,0
20250226,125000,87329706,1025,1025,1025,1025,0
20250226,124900,87329706,1025,1025,1025,1025,0
20250226,124800,87329706,1025,1025,1025,1025,2
20250226,124700,87327656,1025,1025,1025,1025,90
20250226,124600,87235406,1024,1024,1024,1024,100
20250226,124500,87133006,1023,1027,1027,1023,1316
20250226,124400,85784408,1028,1028,1028,1028,0
20250226,124300,85784408,1028,1028,1028,1028,0
20250226,124200,85784408,1028,1028,1028,1028,220
20250226,124100,85558248,1023,1023,1023,1023,0
20250226,124000,85558248,1023,1023,1023,1023,0
20250226,123900,85558248,1023,1024,1024,1023,3286
20250226,123800,82195592,1025,1030,1030,1025,2312
20250226,123700,79820827,1031,1035,1035,1031,1805
20250226,123600,77957117,1035,1035,1035,1035,31
20250226,123500,77925032,1034,1034,1034,1034,5
20250226,123400,77919862,1034,1034,1034,1034,0
20250226,123300,77919862,1034,1034,1034,1034,150
20250226,123200,77764762,1033,1033,1033,1033,160
20250226,123100,77599482,1030,1030,1030,1030,0
20250226,123000,77599482,1030,1030,1030,1030,0
20250226,122900,77599482,1030,1030,1030,1030,0
20250226,122800,77599482,1030,1030,1030,1030,0
20250226,122700,77599482,1030,1030,1030,1030,0
20250226,122600,77599482,1030,1030,1030,1030,0
20250226,122500,77599482,1030,1030,1030,1030,0
20250226,122400,77599482,1030,1030,1030,1030,0
20250226,122300,77599482,1030,1030,1030,1030,654
20250226,122200,76925862,1030,1030,1030,1030,0
20250226,122100,76925862,1030,1030,1030,1030,0
20250226,122000,76925862,1030,1030,1030,1030,0
20250226,121900,76925862,1030,1030,1030,1030,0
20250226,121800,76925862,1030,1029,1030,1023,3306
20250226,121700,73537218,1030,1030,1030,1030,500
20250226,121600,73022218,1029,1029,1029,1029,0
20250226,121500,73022218,1029,1029,1029,1029,0
20250226,121400,73022218,1029,1029,1029,1028,101
20250226,121300,72918291,1029,1029,1029,1029,101
20250226,121200,72814362,1030,1032,1032,1030,152
20250226,121100,72657650,1027,1027,1027,1027,0
20250226,121000,72657650,1027,1027,1027,1027,0
20250226,120900,72657650,1027,1027,1027,1027,0
20250226,120800,72657650,1027,1034,1034,1027,1201
20250226,120700,71422198,1030,1030,1030,1030,119
20250226,120600,71299628,1030,1030,1030,1030,1
20250226,120500,71298598,1030,1030,1030,1030,0
20250226,120400,71298598,1030,1030,1030,1030,136
20250226,120300,71158518,1030,1027,1030,1027,1001
20250226,120200,70130488,1027,1027,1027,1027,0
20250226,120100,70130488,1027,1027,1027,1027,646
20250226,120000,69467046,1027,1027,1027,1027,79
20250226,115900,69385913,1019,1019,1019,1019,0
20250226,115800,69385913,1019,1019,1019,1019,294
20250226,115700,69086327,1019,1019,1019,1019,100
20250226,115600,68984427,1019,1030,1030,1019,2300
20250226,115500,66632036,1030,1030,1030,1030,36
20250226,115400,66594956,1030,1030,1030,1030,0
20250226,115300,66594956,1030,1030,1030,1030,0
20250226,115200,66594956,1030,1030,1030,1030,0
20250226,115100,66594956,1030,1034,1034,1030,1300
20250226,115000,65253635,1033,1033,1033,1033,0
20250226,114900,65253635,1033,1033,1033,1033,0
20250226,114800,65253635,1033,1033,1033,1033,0
20250226,114700,65253635,1033,1033,1033,1033,0
20250226,114600,65253635,1033,1033,1033,1033,0
20250226,114500,65253635,1033,1033,1033,1033,2
20250226,114400,65251569,1033,1033,1033,1033,1129
20250226,114300,64085312,1032,1042,1042,1032,3640
20250226,114200,60312179,1041,1041,1041,1041,0
20250226,114100,60312179,1041,1043,1043,1041,2000
20250226,114000,58230176,1041,1041,1041,1041,0
20250226,113900,58230176,1041,1041,1041,1041,0
20250226,113800,58230176,1041,1041,1041,1041,0
20250226,113700,58230176,1041,1045,1045,1041,166
20250226,113600,58057360,1041,1043,1043,1041,1311
20250226,113500,56691328,1047,1047,1047,1047,0
20250226,113400,56691328,1047,1047,1047,1047,0
20250226,113300,56691328,1047,1047,1047,1047,0
20250226,113200,56691328,1047,1047,1047,1047,0
20250226,113100,56691328,1047,1047,1047,1047,1
20250226,113000,56690281,1047,1047,1047,1047,50
20250226,112900,56637931,1047,1047,1047,1047,0
20250226,112800,56637931,1047,1047,1047,1047,0
20250226,112700,56637931,1047,1047,1047,1047,89
20250226,112600,56544748,1047,1043,1047,1043,310
20250226,112500,56220412,1044,1044,1044,1044,3
20250226,112400,56217280,1044,1042,1044,1042,3
20250226,112300,56214152,1044,1048,1048,1044,4086
20250226,112200,51938332,1051,1050,1051,1045,2156
20250226,112100,49677837,1050,1056,1056,1050,2000
20250226,112000,47573931,1056,1056,1056,1056,0
20250226,111900,47573931,1056,1056,1056,1056,0
20250226,111800,47573931,1056,1060,1060,1056,3200
20250226,111700,44193728,1061,1061,1061,1061,0
20250226,111600,44193728,1061,1061,1061,1061,0
20250226,111500,44193728,1061,1061,1061,1061,0
20250226,111400,44193728,1061,1061,1061,1061,100
20250226,111300,44087628,1060,1060,1060,1060,0
20250226,111200,44087628,1060,1060,1060,1060,0
20250226,111100,44087628,1060,1060,1060,1060,32
20250226,111000,44053708,1060,1060,1060,1060,0
20250226,110900,44053708,1060,1060,1060,1060,0
20250226,110800,44053708,1060,1060,1060,1060,0
20250226,110700,44053708,1060,1063,1063,1060,4700
20250226,110600,39066728,1063,1063,1063,1063,58
20250226,110500,39005074,1071,1071,1071,1071,0
20250226,110400,39005074,1071,1071,1071,1071,0
20250226,110300,39005074,1071,1071,1071,1071,0
20250226,110200,39005074,1071,1071,1071,1071,0
20250226,110100,39005074,1071,1071,1071,1071,0
20250226,110000,39005074,1071,1071,1071,1071,0
20250226,105900,39005074,1071,1071,1071,1071,0
20250226,105800,39005074,1071,1071,1071,1071,0
20250226,105700,39005074,1071,1071,1071,1071,0
20250226,105600,39005074,1071,1071,1071,1071,1
20250226,105500,39004003,1061,1061,1061,1061,280
20250226,105400,38706923,1070,1070,1070,1070,1400
20250226,105300,37208923,1070,1070,1070,1070,150
20250226,105200,37048423,1070,1070,1070,1070,0
20250226,105100,37048423,1070,1070,1070,1070,0
20250226,105000,37048423,1070,1070,1070,1070,0
20250226,104900,37048423,1070,1070,1070,1070,1000
20250226,104800,35978423,1066,1066,1066,1066,0
20250226,104700,35978423,1066,1061,1067,1061,1906
20250226,104600,33947866,1061,1061,1061,1061,0
20250226,104500,33947866,1061,1061,1061,1061,0
20250226,104400,33947866,1061,1061,1061,1061,500
20250226,104300,33417366,1061,1061,1061,1061,0
20250226,104200,33417366,1061,1055,1061,1054,1138
20250226,104100,32216547,1055,1055,1055,1055,0
20250226,104000,32216547,1055,1055,1055,1055,0
20250226,103900,32216547,1055,1055,1055,1055,0
20250226,103800,32216547,1055,1055,1055,1055,0
20250226,103700,32216547,1055,1055,1055,1055,0
20250226,103600,32216547,1055,1055,1055,1055,2
20250226,103500,32214437,1054,1056,1056,1054,700
20250226,103400,31476339,1056,1056,1056,1056,0
20250226,103300,31476339,1056,1056,1056,1056,0
20250226,103200,31476339,1056,1056,1056,1056,0
20250226,103100,31476339,1056,1056,1056,1056,0
20250226,103000,31476339,1056,1056,1056,1056,2213
20250226,102900,29139411,1056,1056,1056,1056,394
20250226,102800,28723347,1056,1056,1056,1056,16
20250226,102700,28706451,1055,1055,1055,1054,139
20250226,102600,28559812,1055,1056,1056,1055,76
20250226,102500,28479573,1056,1056,1056,1056,21
20250226,102400,28457397,1056,1056,1056,1056,1267
20250226,102300,27119445,1056,1057,1058,1054,491
20250226,102200,26601231,1055,1057,1057,1055,1669
20250226,102100,24839716,1057,1061,1061,1057,986
20250226,102000,23794390,1062,1062,1062,1062,0
20250226,101900,23794390,1062,1062,1062,1061,450
20250226,101800,23316691,1062,1062,1062,1062,254
20250226,101700,23046943,1063,1063,1063,1063,0
20250226,101600,23046943,1063,1064,1064,1063,232
20250226,101500,22800198,1065,1065,1065,1065,0
20250226,101400,22800198,1065,1065,1065,1065,4145
20250226,101300,18385773,1071,1071,1071,1071,0
20250226,101200,18385773,1071,1071,1071,1071,1
20250226,101100,18384702,1066,1066,1066,1066,2
20250226,101000,18382570,1065,1069,1069,1065,2000
20250226,100900,16251176,1069,1069,1069,1069,0
20250226,100800,16251176,1069,1069,1069,1069,0
20250226,100700,16251176,1069,1069,1069,1069,0
20250226,100600,16251176,1069,1069,1069,1069,0
20250226,100500,16251176,1069,1071,1071,1069,5
20250226,100400,16245827,1071,1071,1071,1071,1
20250226,100300,16244756,1070,1070,1070,1070,64
20250226,100200,16176276,1069,1069,1069,1069,0
20250226,100100,16176276,1069,1069,1069,1069,0
20250226,100000,16176276,1069,1071,1071,1069,1002
20250226,095900,15104634,1071,1071,1071,1071,0
20250226,095800,15104634,1071,1071,1071,1071,0
20250226,095700,15104634,1071,1071,1071,1071,50
20250226,095600,15051084,1071,1069,1071,1069,391
20250226,095500,14632327,1069,1069,1071,1069,718
20250226,095400,13864619,1070,1071,1071,1070,1874
20250226,095300,11857923,1071,1072,1072,1071,503
20250226,095200,11319110,1072,1079,1079,1072,1977
20250226,095100,9197306,1085,1080,1085,1080,61
20250226,095000,9131376,1085,1085,1085,1085,8
20250226,094900,9122696,1085,1085,1085,1085,0
20250226,094800,9122696,1085,1085,1085,1085,0
20250226,094700,9122696,1085,1085,1085,1085,30
20250226,094600,9090146,1085,1085,1085,1085,21
20250226,094500,9067361,1085,1085,1085,1085,3
20250226,094400,9064106,1082,1082,1082,1082,170
20250226,094300,8880166,1082,1082,1082,1082,1
20250226,094200,8879084,1082,1082,1082,1081,105
20250226,094100,8765476,1082,1083,1083,1082,127
20250226,094000,8628060,1084,1084,1084,1084,3
20250226,093900,8624808,1085,1085,1085,1085,137
20250226,093800,8476163,1085,1087,1087,1085,262
20250226,093700,8191387,1087,1087,1087,1087,128
20250226,093600,8052251,1088,1088,1088,1088,5
20250226,093500,8046811,1087,1087,1087,1087,0
20250226,093400,8046811,1087,1087,1087,1087,200
20250226,093300,7829411,1087,1088,1088,1087,4
20250226,093200,7825061,1087,1087,1087,1087,0
20250226,093100,7825061,1087,1087,1087,1087,0
20250226,093000,7825061,1087,1087,1087,1087,50
20250226,092900,7770711,1087,1088,1088,1087,1012
20250226,092800,6670266,1090,1090,1090,1090,0
20250226,092700,6670266,1090,1090,1090,1090,4
20250226,092600,6665906,1090,1090,1090,1090,0
20250226,092500,6665906,1090,1090,1090,1090,0
20250226,092400,6665906,1090,1090,1090,1090,100
20250226,092300,6556906,1089,1089,1089,1089,3
20250226,092200,6553639,1090,1090,1090,1090,0
20250226,092100,6553639,1090,1090,1090,1090,0
20250226,092000,6553639,1090,1091,1091,1090,3
20250226,091900,6550368,1090,1090,1090,1090,3
20250226,091800,6547098,1087,1097,1097,1087,2323
20250226,091700,4009618,1098,1098,1098,1098,0
20250226,091600,4009618,1098,1098,1098,1098,27
20250226,091500,3979972,1098,1098,1098,1098,300
20250226,091400,3650572,1098,1098,1098,1098,0
20250226,091300,3650572,1098,1098,1098,1098,100
20250226,091200,3540772,1098,1098,1098,1098,0
20250226,091100,3540772,1098,1098,1098,1098,0
20250226,091000,3540772,1098,1098,1098,1098,0
20250226,090900,3540772,1098,1098,1098,1098,3
20250226,090800,3537478,1094,1094,1094,1093,65
20250226,090700,3466380,1095,1100,1100,1095,982
20250226,090600,2388716,1100,1100,1100,1100,0
20250226,090500,2388716,1100,1100,1100,1100,533
20250226,090400,1802416,1100,1100,1100,1100,0
20250226,090300,1802416,1100,1100,1100,1100,184
20250226,090200,1600016,1095,1095,1095,1095,0
20250226,090100,1600016,1095,1097,1100,1093,546
20250226,090000,1001000,1100,1100,1100,1100,910