KissMeData/440820/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,214600,15560385,2105,2105,2105,2105,274
20250226,214500,15560385,2105,2105,2105,2105,0
20250226,214400,15560385,2105,2105,2105,2105,0
20250226,214300,15560385,2105,2105,2105,2105,0
20250226,214200,15560385,2105,2105,2105,2105,0
20250226,214100,15560385,2105,2105,2105,2105,0
20250226,214000,15560385,2105,2105,2105,2105,0
20250226,213900,15560385,2105,2105,2105,2105,0
20250226,213800,15560385,2105,2105,2105,2105,0
20250226,213700,15560385,2105,2105,2105,2105,0
20250226,213600,15560385,2105,2105,2105,2105,0
20250226,213500,15560385,2105,2105,2105,2105,0
20250226,213400,15560385,2105,2105,2105,2105,0
20250226,213300,15560385,2105,2105,2105,2105,0
20250226,213200,15560385,2105,2105,2105,2105,0
20250226,213100,15560385,2105,2105,2105,2105,0
20250226,213000,15560385,2105,2105,2105,2105,0
20250226,212900,15560385,2105,2105,2105,2105,0
20250226,212800,15560385,2105,2105,2105,2105,0
20250226,212700,15560385,2105,2105,2105,2105,0
20250226,212600,15560385,2105,2105,2105,2105,0
20250226,212500,15560385,2105,2105,2105,2105,0
20250226,212400,15560385,2105,2105,2105,2105,0
20250226,212300,15560385,2105,2105,2105,2105,0
20250226,212200,15560385,2105,2105,2105,2105,0
20250226,212100,15560385,2105,2105,2105,2105,0
20250226,212000,15560385,2105,2105,2105,2105,0
20250226,211900,15560385,2105,2105,2105,2105,0
20250226,211800,15560385,2105,2105,2105,2105,0
20250226,211700,15560385,2105,2105,2105,2105,0
20250226,211600,15560385,2105,2105,2105,2105,274
20250226,211500,15560385,2105,2105,2105,2105,0
20250226,211400,15560385,2105,2105,2105,2105,0
20250226,211300,15560385,2105,2105,2105,2105,0
20250226,211200,15560385,2105,2105,2105,2105,0
20250226,211100,15560385,2105,2105,2105,2105,0
20250226,211000,15560385,2105,2105,2105,2105,0
20250226,210900,15560385,2105,2105,2105,2105,0
20250226,210800,15560385,2105,2105,2105,2105,0
20250226,210700,15560385,2105,2105,2105,2105,0
20250226,210600,15560385,2105,2105,2105,2105,0
20250226,210500,15560385,2105,2105,2105,2105,0
20250226,210400,15560385,2105,2105,2105,2105,0
20250226,210300,15560385,2105,2105,2105,2105,0
20250226,210200,15560385,2105,2105,2105,2105,0
20250226,210100,15560385,2105,2105,2105,2105,0
20250226,210000,15560385,2105,2105,2105,2105,0
20250226,205900,15560385,2105,2105,2105,2105,0
20250226,205800,15560385,2105,2105,2105,2105,0
20250226,205700,15560385,2105,2105,2105,2105,0
20250226,205600,15560385,2105,2105,2105,2105,0
20250226,205500,15560385,2105,2105,2105,2105,0
20250226,205400,15560385,2105,2105,2105,2105,0
20250226,205300,15560385,2105,2105,2105,2105,0
20250226,205200,15560385,2105,2105,2105,2105,0
20250226,205100,15560385,2105,2105,2105,2105,0
20250226,205000,15560385,2105,2105,2105,2105,0
20250226,204900,15560385,2105,2105,2105,2105,0
20250226,204800,15560385,2105,2105,2105,2105,0
20250226,204700,15560385,2105,2105,2105,2105,0
20250226,204600,15560385,2105,2105,2105,2105,274
20250226,204500,15560385,2105,2105,2105,2105,0
20250226,204400,15560385,2105,2105,2105,2105,0
20250226,204300,15560385,2105,2105,2105,2105,0
20250226,204200,15560385,2105,2105,2105,2105,0
20250226,204100,15560385,2105,2105,2105,2105,0
20250226,204000,15560385,2105,2105,2105,2105,0
20250226,203900,15560385,2105,2105,2105,2105,0
20250226,203800,15560385,2105,2105,2105,2105,0
20250226,203700,15560385,2105,2105,2105,2105,0
20250226,203600,15560385,2105,2105,2105,2105,0
20250226,203500,15560385,2105,2105,2105,2105,0
20250226,203400,15560385,2105,2105,2105,2105,0
20250226,203300,15560385,2105,2105,2105,2105,0
20250226,203200,15560385,2105,2105,2105,2105,0
20250226,203100,15560385,2105,2105,2105,2105,0
20250226,203000,15560385,2105,2105,2105,2105,0
20250226,202900,15560385,2105,2105,2105,2105,0
20250226,202800,15560385,2105,2105,2105,2105,0
20250226,202700,15560385,2105,2105,2105,2105,0
20250226,202600,15560385,2105,2105,2105,2105,0
20250226,202500,15560385,2105,2105,2105,2105,0
20250226,202400,15560385,2105,2105,2105,2105,0
20250226,202300,15560385,2105,2105,2105,2105,0
20250226,202200,15560385,2105,2105,2105,2105,0
20250226,202100,15560385,2105,2105,2105,2105,0
20250226,202000,15560385,2105,2105,2105,2105,0
20250226,201900,15560385,2105,2105,2105,2105,0
20250226,201800,15560385,2105,2105,2105,2105,0
20250226,201700,15560385,2105,2105,2105,2105,0
20250226,201600,15560385,2105,2105,2105,2105,274
20250226,201500,15560385,2105,2105,2105,2105,0
20250226,201400,15560385,2105,2105,2105,2105,0
20250226,201300,15560385,2105,2105,2105,2105,0
20250226,201200,15560385,2105,2105,2105,2105,0
20250226,201100,15560385,2105,2105,2105,2105,0
20250226,201000,15560385,2105,2105,2105,2105,0
20250226,200900,15560385,2105,2105,2105,2105,0
20250226,200800,15560385,2105,2105,2105,2105,0
20250226,200700,15560385,2105,2105,2105,2105,0
20250226,200600,15560385,2105,2105,2105,2105,0
20250226,200500,15560385,2105,2105,2105,2105,0
20250226,200400,15560385,2105,2105,2105,2105,0
20250226,200300,15560385,2105,2105,2105,2105,0
20250226,200200,15560385,2105,2105,2105,2105,0
20250226,200100,15560385,2105,2105,2105,2105,0
20250226,200000,15560385,2105,2105,2105,2105,0
20250226,195900,15560385,2105,2105,2105,2105,0
20250226,195800,15560385,2105,2105,2105,2105,0
20250226,195700,15560385,2105,2105,2105,2105,0
20250226,195600,15560385,2105,2105,2105,2105,0
20250226,195500,15560385,2105,2105,2105,2105,0
20250226,195400,15560385,2105,2105,2105,2105,0
20250226,195300,15560385,2105,2105,2105,2105,0
20250226,195200,15560385,2105,2105,2105,2105,0
20250226,195100,15560385,2105,2105,2105,2105,0
20250226,195000,15560385,2105,2105,2105,2105,0
20250226,194900,15560385,2105,2105,2105,2105,0
20250226,194800,15560385,2105,2105,2105,2105,0
20250226,194700,15560385,2105,2105,2105,2105,0
20250226,194600,15560385,2105,2105,2105,2105,274
20250226,194500,15560385,2105,2105,2105,2105,0
20250226,194400,15560385,2105,2105,2105,2105,0
20250226,194300,15560385,2105,2105,2105,2105,0
20250226,194200,15560385,2105,2105,2105,2105,0
20250226,194100,15560385,2105,2105,2105,2105,0
20250226,194000,15560385,2105,2105,2105,2105,0
20250226,193900,15560385,2105,2105,2105,2105,0
20250226,193800,15560385,2105,2105,2105,2105,0
20250226,193700,15560385,2105,2105,2105,2105,0
20250226,193600,15560385,2105,2105,2105,2105,0
20250226,193500,15560385,2105,2105,2105,2105,0
20250226,193400,15560385,2105,2105,2105,2105,0
20250226,193300,15560385,2105,2105,2105,2105,0
20250226,193200,15560385,2105,2105,2105,2105,0
20250226,193100,15560385,2105,2105,2105,2105,0
20250226,193000,15560385,2105,2105,2105,2105,0
20250226,192900,15560385,2105,2105,2105,2105,0
20250226,192800,15560385,2105,2105,2105,2105,0
20250226,192700,15560385,2105,2105,2105,2105,0
20250226,192600,15560385,2105,2105,2105,2105,0
20250226,192500,15560385,2105,2105,2105,2105,0
20250226,192400,15560385,2105,2105,2105,2105,0
20250226,192300,15560385,2105,2105,2105,2105,0
20250226,192200,15560385,2105,2105,2105,2105,0
20250226,192100,15560385,2105,2105,2105,2105,0
20250226,192000,15560385,2105,2105,2105,2105,0
20250226,191900,15560385,2105,2105,2105,2105,0
20250226,191800,15560385,2105,2105,2105,2105,0
20250226,191700,15560385,2105,2105,2105,2105,0
20250226,191600,15560385,2105,2105,2105,2105,274
20250226,191500,15560385,2105,2105,2105,2105,0
20250226,191400,15560385,2105,2105,2105,2105,0
20250226,191300,15560385,2105,2105,2105,2105,0
20250226,191200,15560385,2105,2105,2105,2105,0
20250226,191100,15560385,2105,2105,2105,2105,0
20250226,191000,15560385,2105,2105,2105,2105,0
20250226,190900,15560385,2105,2105,2105,2105,0
20250226,190800,15560385,2105,2105,2105,2105,0
20250226,190700,15560385,2105,2105,2105,2105,0
20250226,190600,15560385,2105,2105,2105,2105,0
20250226,190500,15560385,2105,2105,2105,2105,0
20250226,190400,15560385,2105,2105,2105,2105,0
20250226,190300,15560385,2105,2105,2105,2105,0
20250226,190200,15560385,2105,2105,2105,2105,0
20250226,190100,15560385,2105,2105,2105,2105,0
20250226,190000,15560385,2105,2105,2105,2105,0
20250226,185900,15560385,2105,2105,2105,2105,0
20250226,185800,15560385,2105,2105,2105,2105,0
20250226,185700,15560385,2105,2105,2105,2105,0
20250226,185600,15560385,2105,2105,2105,2105,0
20250226,185500,15560385,2105,2105,2105,2105,0
20250226,185400,15560385,2105,2105,2105,2105,0
20250226,185300,15560385,2105,2105,2105,2105,0
20250226,185200,15560385,2105,2105,2105,2105,0
20250226,185100,15560385,2105,2105,2105,2105,0
20250226,185000,15560385,2105,2105,2105,2105,0
20250226,184900,15560385,2105,2105,2105,2105,0
20250226,184800,15560385,2105,2105,2105,2105,0
20250226,184700,15560385,2105,2105,2105,2105,0
20250226,184600,15560385,2105,2105,2105,2105,274
20250226,184500,15560385,2105,2105,2105,2105,0
20250226,184400,15560385,2105,2105,2105,2105,0
20250226,184300,15560385,2105,2105,2105,2105,0
20250226,184200,15560385,2105,2105,2105,2105,0
20250226,184100,15560385,2105,2105,2105,2105,0
20250226,184000,15560385,2105,2105,2105,2105,0
20250226,183900,15560385,2105,2105,2105,2105,0
20250226,183800,15560385,2105,2105,2105,2105,0
20250226,183700,15560385,2105,2105,2105,2105,0
20250226,183600,15560385,2105,2105,2105,2105,0
20250226,183500,15560385,2105,2105,2105,2105,0
20250226,183400,15560385,2105,2105,2105,2105,0
20250226,183300,15560385,2105,2105,2105,2105,0
20250226,183200,15560385,2105,2105,2105,2105,0
20250226,183100,15560385,2105,2105,2105,2105,0
20250226,183000,15560385,2105,2105,2105,2105,0
20250226,182900,15560385,2105,2105,2105,2105,0
20250226,182800,15560385,2105,2105,2105,2105,0
20250226,182700,15560385,2105,2105,2105,2105,0
20250226,182600,15560385,2105,2105,2105,2105,0
20250226,182500,15560385,2105,2105,2105,2105,0
20250226,182400,15560385,2105,2105,2105,2105,0
20250226,182300,15560385,2105,2105,2105,2105,0
20250226,182200,15560385,2105,2105,2105,2105,0
20250226,182100,15560385,2105,2105,2105,2105,0
20250226,182000,15560385,2105,2105,2105,2105,0
20250226,181900,15560385,2105,2105,2105,2105,0
20250226,181800,15560385,2105,2105,2105,2105,0
20250226,181700,15560385,2105,2105,2105,2105,0
20250226,181600,15560385,2105,2105,2105,2105,274
20250226,181500,15560385,2105,2105,2105,2105,0
20250226,181400,15560385,2105,2105,2105,2105,0
20250226,181300,15560385,2105,2105,2105,2105,0
20250226,181200,15560385,2105,2105,2105,2105,0
20250226,181100,15560385,2105,2105,2105,2105,0
20250226,181000,15560385,2105,2105,2105,2105,0
20250226,180900,15560385,2105,2105,2105,2105,0
20250226,180800,15560385,2105,2105,2105,2105,0
20250226,180700,15560385,2105,2105,2105,2105,0
20250226,180600,15560385,2105,2105,2105,2105,0
20250226,180500,15560385,2105,2105,2105,2105,0
20250226,180400,15560385,2105,2105,2105,2105,0
20250226,180300,15560385,2105,2105,2105,2105,0
20250226,180200,15560385,2105,2105,2105,2105,0
20250226,180100,15560385,2105,2105,2105,2105,0
20250226,180000,15560385,2105,2105,2105,2105,0
20250226,175900,15560385,2105,2105,2105,2105,0
20250226,175800,15560385,2105,2105,2105,2105,0
20250226,175700,15560385,2105,2105,2105,2105,0
20250226,175600,15560385,2105,2105,2105,2105,0
20250226,175500,15560385,2105,2105,2105,2105,0
20250226,175400,15560385,2105,2105,2105,2105,0
20250226,175300,15560385,2105,2105,2105,2105,0
20250226,175200,15560385,2105,2105,2105,2105,0
20250226,175100,15560385,2105,2105,2105,2105,0
20250226,175000,15560385,2105,2105,2105,2105,0
20250226,174900,15560385,2105,2105,2105,2105,0
20250226,174800,15560385,2105,2105,2105,2105,0
20250226,174700,15560385,2105,2105,2105,2105,0
20250226,174600,15560385,2105,2105,2105,2105,274
20250226,174500,15560385,2105,2105,2105,2105,0
20250226,174400,15560385,2105,2105,2105,2105,0
20250226,174300,15560385,2105,2105,2105,2105,0
20250226,174200,15560385,2105,2105,2105,2105,0
20250226,174100,15560385,2105,2105,2105,2105,0
20250226,174000,15560385,2105,2105,2105,2105,0
20250226,173900,15560385,2105,2105,2105,2105,0
20250226,173800,15560385,2105,2105,2105,2105,0
20250226,173700,15560385,2105,2105,2105,2105,0
20250226,173600,15560385,2105,2105,2105,2105,0
20250226,173500,15560385,2105,2105,2105,2105,0
20250226,173400,15560385,2105,2105,2105,2105,0
20250226,173300,15560385,2105,2105,2105,2105,0
20250226,173200,15560385,2105,2105,2105,2105,0
20250226,173100,15560385,2105,2105,2105,2105,0
20250226,173000,15560385,2105,2105,2105,2105,0
20250226,172900,15560385,2105,2105,2105,2105,0
20250226,172800,15560385,2105,2105,2105,2105,0
20250226,172700,15560385,2105,2105,2105,2105,0
20250226,172600,15560385,2105,2105,2105,2105,0
20250226,172500,15560385,2105,2105,2105,2105,0
20250226,172400,15560385,2105,2105,2105,2105,0
20250226,172300,15560385,2105,2105,2105,2105,0
20250226,172200,15560385,2105,2105,2105,2105,0
20250226,172100,15560385,2105,2105,2105,2105,0
20250226,172000,15560385,2105,2105,2105,2105,0
20250226,171900,15560385,2105,2105,2105,2105,0
20250226,171800,15560385,2105,2105,2105,2105,0
20250226,171700,15560385,2105,2105,2105,2105,0
20250226,171600,15560385,2105,2105,2105,2105,274
20250226,171500,15560385,2105,2105,2105,2105,0
20250226,171400,15560385,2105,2105,2105,2105,0
20250226,171300,15560385,2105,2105,2105,2105,0
20250226,171200,15560385,2105,2105,2105,2105,0
20250226,171100,15560385,2105,2105,2105,2105,0
20250226,171000,15560385,2105,2105,2105,2105,0
20250226,170900,15560385,2105,2105,2105,2105,0
20250226,170800,15560385,2105,2105,2105,2105,0
20250226,170700,15560385,2105,2105,2105,2105,0
20250226,170600,15560385,2105,2105,2105,2105,0
20250226,170500,15560385,2105,2105,2105,2105,0
20250226,170400,15560385,2105,2105,2105,2105,0
20250226,170300,15560385,2105,2105,2105,2105,0
20250226,170200,15560385,2105,2105,2105,2105,0
20250226,170100,15560385,2105,2105,2105,2105,0
20250226,170000,15560385,2105,2105,2105,2105,0
20250226,165900,15560385,2105,2105,2105,2105,0
20250226,165800,15560385,2105,2105,2105,2105,0
20250226,165700,15560385,2105,2105,2105,2105,0
20250226,165600,15560385,2105,2105,2105,2105,0
20250226,165500,15560385,2105,2105,2105,2105,0
20250226,165400,15560385,2105,2105,2105,2105,0
20250226,165300,15560385,2105,2105,2105,2105,0
20250226,165200,15560385,2105,2105,2105,2105,0
20250226,165100,15560385,2105,2105,2105,2105,0
20250226,165000,15560385,2105,2105,2105,2105,0
20250226,164900,15560385,2105,2105,2105,2105,0
20250226,164800,15560385,2105,2105,2105,2105,0
20250226,164700,15560385,2105,2105,2105,2105,0
20250226,164600,15560385,2105,2105,2105,2105,274
20250226,164500,15560385,2105,2105,2105,2105,0
20250226,164400,15560385,2105,2105,2105,2105,0
20250226,164300,15560385,2105,2105,2105,2105,0
20250226,164200,15560385,2105,2105,2105,2105,0
20250226,164100,15560385,2105,2105,2105,2105,0
20250226,164000,15560385,2105,2105,2105,2105,0
20250226,163900,15560385,2105,2105,2105,2105,0
20250226,163800,15560385,2105,2105,2105,2105,0
20250226,163700,15560385,2105,2105,2105,2105,0
20250226,163600,15560385,2105,2105,2105,2105,0
20250226,163500,15560385,2105,2105,2105,2105,0
20250226,163400,15560385,2105,2105,2105,2105,0
20250226,163300,15560385,2105,2105,2105,2105,0
20250226,163200,15560385,2105,2105,2105,2105,0
20250226,163100,15560385,2105,2105,2105,2105,0
20250226,163000,15560385,2105,2105,2105,2105,0
20250226,162900,15560385,2105,2105,2105,2105,0
20250226,162800,15560385,2105,2105,2105,2105,0
20250226,162700,15560385,2105,2105,2105,2105,0
20250226,162600,15560385,2105,2105,2105,2105,0
20250226,162500,15560385,2105,2105,2105,2105,0
20250226,162400,15560385,2105,2105,2105,2105,0
20250226,162300,15560385,2105,2105,2105,2105,0
20250226,162200,15560385,2105,2105,2105,2105,0
20250226,162100,15560385,2105,2105,2105,2105,0
20250226,162000,15560385,2105,2105,2105,2105,0
20250226,161900,15560385,2105,2105,2105,2105,0
20250226,161800,15560385,2105,2105,2105,2105,0
20250226,161700,15560385,2105,2105,2105,2105,0
20250226,161600,15560385,2105,2105,2105,2105,274
20250226,161500,15560385,2105,2105,2105,2105,0
20250226,161400,15560385,2105,2105,2105,2105,0
20250226,161300,15560385,2105,2105,2105,2105,0
20250226,161200,15560385,2105,2105,2105,2105,0
20250226,161100,15560385,2105,2105,2105,2105,0
20250226,161000,15560385,2105,2105,2105,2105,0
20250226,160900,15560385,2105,2105,2105,2105,0
20250226,160800,15560385,2105,2105,2105,2105,0
20250226,160700,15560385,2105,2105,2105,2105,0
20250226,160600,15560385,2105,2105,2105,2105,0
20250226,160500,15560385,2105,2105,2105,2105,0
20250226,160400,15560385,2105,2105,2105,2105,0
20250226,160300,15560385,2105,2105,2105,2105,0
20250226,160200,15560385,2105,2105,2105,2105,0
20250226,160100,15560385,2105,2105,2105,2105,0
20250226,160000,15560385,2105,2105,2105,2105,0
20250226,155900,15560385,2105,2105,2105,2105,0
20250226,155800,15560385,2105,2105,2105,2105,0
20250226,155700,15560385,2105,2105,2105,2105,0
20250226,155600,15560385,2105,2105,2105,2105,0
20250226,155500,15560385,2105,2105,2105,2105,0
20250226,155400,15560385,2105,2105,2105,2105,0
20250226,155300,15560385,2105,2105,2105,2105,0
20250226,155200,15560385,2105,2105,2105,2105,0
20250226,155100,15560385,2105,2105,2105,2105,0
20250226,155000,15560385,2105,2105,2105,2105,0
20250226,154900,15560385,2105,2105,2105,2105,0
20250226,154800,15560385,2105,2105,2105,2105,0
20250226,154700,15560385,2105,2105,2105,2105,0
20250226,154600,15560385,2105,2105,2105,2105,274
20250226,154500,15560385,2105,2105,2105,2105,0
20250226,154400,15560385,2105,2105,2105,2105,0
20250226,154300,15560385,2105,2105,2105,2105,0
20250226,154200,15560385,2105,2105,2105,2105,0
20250226,154100,15560385,2105,2105,2105,2105,0
20250226,154000,15560385,2105,2105,2105,2105,0
20250226,153900,15560385,2105,2105,2105,2105,0
20250226,153800,15560385,2105,2105,2105,2105,0
20250226,153700,15560385,2105,2105,2105,2105,0
20250226,153600,15560385,2105,2105,2105,2105,0
20250226,153500,15560385,2105,2105,2105,2105,0
20250226,153400,15560385,2105,2105,2105,2105,0
20250226,153300,15560385,2105,2105,2105,2105,0
20250226,153200,15560385,2105,2105,2105,2105,0
20250226,153100,15560385,2105,2105,2105,2105,0
20250226,153000,15560385,2105,2105,2105,2105,274
20250226,152900,14983615,2110,2110,2110,2110,0
20250226,152800,14983615,2110,2110,2110,2110,0
20250226,152700,14983615,2110,2110,2110,2110,0
20250226,152600,14983615,2110,2110,2110,2110,0
20250226,152500,14983615,2110,2110,2110,2110,0
20250226,152400,14983615,2110,2110,2110,2110,0
20250226,152300,14983615,2110,2110,2110,2110,0
20250226,152200,14983615,2110,2110,2110,2110,0
20250226,152100,14983615,2110,2110,2110,2110,0
20250226,152000,14983615,2110,2110,2110,2110,0
20250226,151900,14983615,2110,2110,2110,2110,0
20250226,151800,14983615,2110,2110,2110,2110,0
20250226,151700,14983615,2110,2110,2110,2110,0
20250226,151600,14983615,2110,2110,2110,2110,0
20250226,151500,14983615,2110,2110,2110,2110,0
20250226,151400,14983615,2110,2110,2110,2110,0
20250226,151300,14983615,2110,2110,2110,2110,0
20250226,151200,14983615,2110,2110,2110,2110,0
20250226,151100,14983615,2110,2110,2110,2110,0
20250226,151000,14983615,2110,2110,2110,2110,0
20250226,150900,14983615,2110,2110,2110,2110,0
20250226,150800,14983615,2110,2110,2110,2110,0
20250226,150700,14983615,2110,2110,2110,2110,0
20250226,150600,14983615,2110,2110,2110,2110,0
20250226,150500,14983615,2110,2110,2110,2110,0
20250226,150400,14983615,2110,2110,2110,2110,0
20250226,150300,14983615,2110,2110,2110,2110,0
20250226,150200,14983615,2110,2110,2110,2110,0
20250226,150100,14983615,2110,2110,2110,2110,0
20250226,150000,14983615,2110,2110,2110,2110,0
20250226,145900,14983615,2110,2110,2110,2110,0
20250226,145800,14983615,2110,2110,2110,2110,0
20250226,145700,14983615,2110,2110,2110,2110,0
20250226,145600,14983615,2110,2110,2110,2110,0
20250226,145500,14983615,2110,2110,2110,2110,0
20250226,145400,14983615,2110,2110,2110,2110,0
20250226,145300,14983615,2110,2110,2110,2110,0
20250226,145200,14983615,2110,2110,2110,2110,0
20250226,145100,14983615,2110,2110,2110,2110,0
20250226,145000,14983615,2110,2110,2110,2110,0
20250226,144900,14983615,2110,2110,2110,2110,0
20250226,144800,14983615,2110,2110,2110,2110,0
20250226,144700,14983615,2110,2110,2110,2110,0
20250226,144600,14983615,2110,2110,2110,2110,0
20250226,144500,14983615,2110,2110,2110,2110,0
20250226,144400,14983615,2110,2110,2110,2110,0
20250226,144300,14983615,2110,2110,2110,2110,0
20250226,144200,14983615,2110,2110,2110,2110,0
20250226,144100,14983615,2110,2110,2110,2110,0
20250226,144000,14983615,2110,2110,2110,2110,0
20250226,143900,14983615,2110,2110,2110,2110,0
20250226,143800,14983615,2110,2110,2110,2110,0
20250226,143700,14983615,2110,2110,2110,2110,0
20250226,143600,14983615,2110,2110,2110,2110,0
20250226,143500,14983615,2110,2110,2110,2110,0
20250226,143400,14983615,2110,2110,2110,2110,0
20250226,143300,14983615,2110,2110,2110,2110,0
20250226,143200,14983615,2110,2110,2110,2110,0
20250226,143100,14983615,2110,2110,2110,2110,0
20250226,143000,14983615,2110,2110,2110,2110,0
20250226,142900,14983615,2110,2110,2110,2110,0
20250226,142800,14983615,2110,2110,2110,2110,0
20250226,142700,14983615,2110,2110,2110,2110,0
20250226,142600,14983615,2110,2110,2110,2110,0
20250226,142500,14983615,2110,2110,2110,2110,0
20250226,142400,14983615,2110,2110,2110,2110,0
20250226,142300,14983615,2110,2110,2110,2110,0
20250226,142200,14983615,2110,2110,2110,2110,0
20250226,142100,14983615,2110,2110,2110,2110,0
20250226,142000,14983615,2110,2110,2110,2110,0
20250226,141900,14983615,2110,2110,2110,2110,0
20250226,141800,14983615,2110,2110,2110,2110,0
20250226,141700,14983615,2110,2110,2110,2110,0
20250226,141600,14983615,2110,2110,2110,2110,0
20250226,141500,14983615,2110,2110,2110,2110,0
20250226,141400,14983615,2110,2110,2110,2110,0
20250226,141300,14983615,2110,2110,2110,2110,0
20250226,141200,14983615,2110,2110,2110,2110,0
20250226,141100,14983615,2110,2110,2110,2110,0
20250226,141000,14983615,2110,2110,2110,2110,0
20250226,140900,14983615,2110,2110,2110,2110,0
20250226,140800,14983615,2110,2110,2110,2110,0
20250226,140700,14983615,2110,2110,2110,2110,0
20250226,140600,14983615,2110,2110,2110,2110,0
20250226,140500,14983615,2110,2110,2110,2110,0
20250226,140400,14983615,2110,2110,2110,2110,0
20250226,140300,14983615,2110,2110,2110,2110,0
20250226,140200,14983615,2110,2110,2110,2110,0
20250226,140100,14983615,2110,2110,2110,2110,5191
20250226,140000,4030605,2110,2110,2110,2110,0
20250226,135900,4030605,2110,2110,2110,2110,0
20250226,135800,4030605,2110,2110,2110,2110,0
20250226,135700,4030605,2110,2110,2110,2110,0
20250226,135600,4030605,2110,2110,2110,2110,0
20250226,135500,4030605,2110,2110,2110,2110,0
20250226,135400,4030605,2110,2110,2110,2110,0
20250226,135300,4030605,2110,2110,2110,2110,0
20250226,135200,4030605,2110,2110,2110,2110,0
20250226,135100,4030605,2110,2110,2110,2110,0
20250226,135000,4030605,2110,2110,2110,2110,0
20250226,134900,4030605,2110,2110,2110,2110,0
20250226,134800,4030605,2110,2110,2110,2110,0
20250226,134700,4030605,2110,2110,2110,2110,0
20250226,134600,4030605,2110,2110,2110,2110,0
20250226,134500,4030605,2110,2110,2110,2110,0
20250226,134400,4030605,2110,2110,2110,2110,0
20250226,134300,4030605,2110,2110,2110,2110,0
20250226,134200,4030605,2110,2110,2110,2110,0
20250226,134100,4030605,2110,2110,2110,2110,0
20250226,134000,4030605,2110,2110,2110,2110,0
20250226,133900,4030605,2110,2110,2110,2110,0
20250226,133800,4030605,2110,2110,2110,2110,0
20250226,133700,4030605,2110,2110,2110,2110,0
20250226,133600,4030605,2110,2110,2110,2110,0
20250226,133500,4030605,2110,2110,2110,2110,0
20250226,133400,4030605,2110,2110,2110,2110,0
20250226,133300,4030605,2110,2110,2110,2110,0
20250226,133200,4030605,2110,2110,2110,2110,0
20250226,133100,4030605,2110,2110,2110,2110,0
20250226,133000,4030605,2110,2110,2110,2110,0
20250226,132900,4030605,2110,2110,2110,2110,0
20250226,132800,4030605,2110,2110,2110,2110,0
20250226,132700,4030605,2110,2110,2110,2110,0
20250226,132600,4030605,2110,2110,2110,2110,0
20250226,132500,4030605,2110,2110,2110,2110,0
20250226,132400,4030605,2110,2110,2110,2110,0
20250226,132300,4030605,2110,2110,2110,2110,0
20250226,132200,4030605,2110,2110,2110,2110,0
20250226,132100,4030605,2110,2110,2110,2110,0
20250226,132000,4030605,2110,2110,2110,2110,0
20250226,131900,4030605,2110,2110,2110,2110,0
20250226,131800,4030605,2110,2110,2110,2110,0
20250226,131700,4030605,2110,2110,2110,2110,0
20250226,131600,4030605,2110,2110,2110,2110,0
20250226,131500,4030605,2110,2110,2110,2110,0
20250226,131400,4030605,2110,2110,2110,2110,0
20250226,131300,4030605,2110,2110,2110,2110,0
20250226,131200,4030605,2110,2110,2110,2110,0
20250226,131100,4030605,2110,2110,2110,2110,0
20250226,131000,4030605,2110,2110,2110,2110,0
20250226,130900,4030605,2110,2110,2110,2110,0
20250226,130800,4030605,2110,2110,2110,2110,0
20250226,130700,4030605,2110,2110,2110,2110,0
20250226,130600,4030605,2110,2110,2110,2110,0
20250226,130500,4030605,2110,2110,2110,2110,0
20250226,130400,4030605,2110,2110,2110,2110,0
20250226,130300,4030605,2110,2110,2110,2110,0
20250226,130200,4030605,2110,2110,2110,2110,0
20250226,130100,4030605,2110,2110,2110,2110,0
20250226,130000,4030605,2110,2110,2110,2110,0
20250226,125900,4030605,2110,2110,2110,2110,0
20250226,125800,4030605,2110,2110,2110,2110,0
20250226,125700,4030605,2110,2110,2110,2110,500
20250226,125600,2975605,2110,2110,2110,2110,0
20250226,125500,2975605,2110,2110,2110,2110,0
20250226,125400,2975605,2110,2110,2110,2110,0
20250226,125300,2975605,2110,2110,2110,2110,0
20250226,125200,2975605,2110,2110,2110,2110,0
20250226,125100,2975605,2110,2110,2110,2110,0
20250226,125000,2975605,2110,2110,2110,2110,0
20250226,124900,2975605,2110,2110,2110,2110,0
20250226,124800,2975605,2110,2110,2110,2110,0
20250226,124700,2975605,2110,2110,2110,2110,0
20250226,124600,2975605,2110,2110,2110,2110,0
20250226,124500,2975605,2110,2110,2110,2110,0
20250226,124400,2975605,2110,2110,2110,2110,0
20250226,124300,2975605,2110,2110,2110,2110,0
20250226,124200,2975605,2110,2110,2110,2110,0
20250226,124100,2975605,2110,2110,2110,2110,0
20250226,124000,2975605,2110,2110,2110,2110,28
20250226,123900,2916525,2110,2110,2110,2110,0
20250226,123800,2916525,2110,2110,2110,2110,0
20250226,123700,2916525,2110,2110,2110,2110,25
20250226,123600,2863775,2110,2110,2110,2110,0
20250226,123500,2863775,2110,2110,2110,2110,514
20250226,123400,1779235,2110,2110,2110,2110,0
20250226,123300,1779235,2110,2110,2110,2110,0
20250226,123200,1779235,2110,2110,2110,2110,11
20250226,123100,1756025,2110,2110,2110,2110,0
20250226,123000,1756025,2110,2110,2110,2110,30
20250226,122900,1692725,2110,2110,2110,2110,0
20250226,122800,1692725,2110,2110,2110,2110,0
20250226,122700,1692725,2110,2110,2110,2110,15
20250226,122600,1661075,2110,2110,2110,2110,0
20250226,122500,1661075,2110,2110,2110,2110,28
20250226,122400,1601995,2110,2110,2110,2110,0
20250226,122300,1601995,2110,2110,2110,2110,0
20250226,122200,1601995,2110,2110,2110,2110,14
20250226,122100,1572455,2110,2110,2110,2110,0
20250226,122000,1572455,2110,2110,2110,2110,21
20250226,121900,1528145,2110,2110,2110,2110,0
20250226,121800,1528145,2110,2110,2110,2110,29
20250226,121700,1466955,2110,2110,2110,2110,0
20250226,121600,1466955,2110,2110,2110,2110,0
20250226,121500,1466955,2110,2110,2110,2110,12
20250226,121400,1441635,2110,2110,2110,2110,0
20250226,121300,1441635,2110,2110,2110,2110,30
20250226,121200,1378335,2110,2110,2110,2110,0
20250226,121100,1378335,2110,2110,2110,2110,0
20250226,121000,1378335,2110,2110,2110,2110,7
20250226,120900,1363565,2110,2110,2110,2110,0
20250226,120800,1363565,2110,2110,2110,2110,25
20250226,120700,1310815,2110,2110,2110,2110,0
20250226,120600,1310815,2110,2110,2110,2110,0
20250226,120500,1310815,2110,2110,2110,2110,16
20250226,120400,1277055,2110,2110,2110,2110,0
20250226,120300,1277055,2110,2110,2110,2110,12
20250226,120200,1251735,2110,2110,2110,2110,0
20250226,120100,1251735,2110,2110,2110,2110,0
20250226,120000,1251735,2110,2110,2110,2110,9
20250226,115900,1232745,2110,2110,2110,2110,0
20250226,115800,1232745,2110,2110,2110,2110,32
20250226,115700,1165225,2110,2110,2110,2110,0
20250226,115600,1165225,2110,2110,2110,2110,8
20250226,115500,1148345,2110,2110,2110,2110,0
20250226,115400,1148345,2110,2110,2110,2110,0
20250226,115300,1148345,2110,2110,2110,2110,25
20250226,115200,1095595,2110,2110,2110,2110,0
20250226,115100,1095595,2110,2110,2110,2110,25
20250226,115000,1042845,2110,2110,2110,2110,0
20250226,114900,1042845,2110,2110,2110,2110,0
20250226,114800,1042845,2110,2110,2110,2110,20
20250226,114700,1000645,2110,2110,2110,2110,0
20250226,114600,1000645,2110,2110,2110,2110,11
20250226,114500,977435,2110,2110,2110,2110,0
20250226,114400,977435,2110,2110,2110,2110,0
20250226,114300,977435,2110,2110,2110,2110,7
20250226,114200,962665,2110,2110,2110,2110,0
20250226,114100,962665,2110,2110,2110,2110,9
20250226,114000,943675,2110,2110,2110,2110,0
20250226,113900,943675,2110,2110,2110,2110,0
20250226,113800,943675,2110,2110,2110,2110,16
20250226,113700,909915,2110,2110,2110,2110,0
20250226,113600,909915,2110,2110,2110,2110,15
20250226,113500,878265,2110,2110,2110,2110,0
20250226,113400,878265,2110,2110,2110,2110,20
20250226,113300,836065,2110,2110,2110,2110,0
20250226,113200,836065,2110,2110,2110,2110,0
20250226,113100,836065,2110,2110,2110,2110,10
20250226,113000,814965,2110,2110,2110,2110,0
20250226,112900,814965,2110,2110,2110,2110,26
20250226,112800,760105,2110,2110,2110,2110,0
20250226,112700,760105,2110,2110,2110,2110,0
20250226,112600,760105,2110,2110,2110,2110,21
20250226,112500,715795,2110,2110,2110,2110,0
20250226,112400,715795,2110,2110,2110,2110,27
20250226,112300,658825,2110,2110,2110,2110,0
20250226,112200,658825,2110,2110,2110,2110,0
20250226,112100,658825,2110,2110,2110,2110,27
20250226,112000,601855,2110,2110,2110,2110,0
20250226,111900,601855,2110,2110,2110,2110,29
20250226,111800,540665,2110,2110,2110,2110,0
20250226,111700,540665,2110,2110,2110,2110,0
20250226,111600,540665,2110,2110,2110,2110,7
20250226,111500,525895,2110,2110,2110,2110,0
20250226,111400,525895,2110,2110,2110,2110,9
20250226,111300,506905,2110,2110,2110,2110,0
20250226,111200,506905,2110,2110,2110,2110,0
20250226,111100,506905,2110,2110,2110,2110,27
20250226,111000,449935,2110,2110,2110,2110,0
20250226,110900,449935,2110,2110,2110,2110,28
20250226,110800,390855,2110,2110,2110,2110,0
20250226,110700,390855,2110,2110,2110,2110,16
20250226,110600,357095,2110,2110,2110,2110,0
20250226,110500,357095,2110,2110,2110,2110,0
20250226,110400,357095,2110,2110,2110,2110,6
20250226,110300,344435,2115,2115,2115,2115,0
20250226,110200,344435,2115,2115,2115,2115,12
20250226,110100,319055,2115,2115,2115,2115,0
20250226,110000,319055,2115,2115,2115,2115,0
20250226,105900,319055,2115,2115,2115,2115,11
20250226,105800,295790,2115,2115,2115,2115,0
20250226,105700,295790,2115,2115,2115,2115,15
20250226,105600,264065,2115,2115,2115,2115,0
20250226,105500,264065,2115,2115,2115,2115,0
20250226,105400,264065,2115,2115,2115,2115,7
20250226,105300,249260,2115,2115,2115,2115,0
20250226,105200,249260,2115,2115,2115,2115,6
20250226,105100,236570,2115,2115,2115,2115,0
20250226,105000,236570,2115,2115,2115,2115,0
20250226,104900,236570,2115,2115,2115,2115,26
20250226,104800,181580,2115,2115,2115,2115,0
20250226,104700,181580,2115,2115,2115,2115,14
20250226,104600,151970,2115,2115,2115,2115,0
20250226,104500,151970,2115,2110,2115,2110,32
20250226,104400,84405,2110,2110,2110,2110,0
20250226,104300,84405,2110,2110,2110,2110,0
20250226,104200,84405,2110,2110,2110,2110,9
20250226,104100,65415,2110,2110,2110,2110,0
20250226,104000,65415,2110,2110,2110,2110,30
20250226,103900,2115,2115,2115,2115,2115,0
20250226,103800,2115,2115,2115,2115,2115,0
20250226,103700,2115,2115,2115,2115,2115,0
20250226,103600,2115,2115,2115,2115,2115,0
20250226,103500,2115,2115,2115,2115,2115,0
20250226,103400,2115,2115,2115,2115,2115,0
20250226,103300,2115,2115,2115,2115,2115,0
20250226,103200,2115,2115,2115,2115,2115,0
20250226,103100,2115,2115,2115,2115,2115,0
20250226,103000,2115,2115,2115,2115,2115,0
20250226,102900,2115,2115,2115,2115,2115,0
20250226,102800,2115,2115,2115,2115,2115,0
20250226,102700,2115,2115,2115,2115,2115,0
20250226,102600,2115,2115,2115,2115,2115,0
20250226,102500,2115,2115,2115,2115,2115,0
20250226,102400,2115,2115,2115,2115,2115,0
20250226,102300,2115,2115,2115,2115,2115,1
20250226,102200,0,2105,2105,2105,2105,0
20250226,102100,0,2105,2105,2105,2105,0
20250226,102000,0,2105,2105,2105,2105,0
20250226,101900,0,2105,2105,2105,2105,0
20250226,101800,0,2105,2105,2105,2105,0
20250226,101700,0,2105,2105,2105,2105,0
20250226,101600,0,2105,2105,2105,2105,0
20250226,101500,0,2105,2105,2105,2105,0
20250226,101400,0,2105,2105,2105,2105,0
20250226,101300,0,2105,2105,2105,2105,0
20250226,101200,0,2105,2105,2105,2105,0
20250226,101100,0,2105,2105,2105,2105,0
20250226,101000,0,2105,2105,2105,2105,0
20250226,100900,0,2105,2105,2105,2105,0
20250226,100800,0,2105,2105,2105,2105,0
20250226,100700,0,2105,2105,2105,2105,0
20250226,100600,0,2105,2105,2105,2105,0
20250226,100500,0,2105,2105,2105,2105,0
20250226,100400,0,2105,2105,2105,2105,0
20250226,100300,0,2105,2105,2105,2105,0
20250226,100200,0,2105,2105,2105,2105,0
20250226,100100,0,2105,2105,2105,2105,0
20250226,100000,0,2105,2105,2105,2105,0
20250226,095900,0,2105,2105,2105,2105,0
20250226,095800,0,2105,2105,2105,2105,0
20250226,095700,0,2105,2105,2105,2105,0
20250226,095600,0,2105,2105,2105,2105,0
20250226,095500,0,2105,2105,2105,2105,0
20250226,095400,0,2105,2105,2105,2105,0
20250226,095300,0,2105,2105,2105,2105,0
20250226,095200,0,2105,2105,2105,2105,0
20250226,095100,0,2105,2105,2105,2105,0
20250226,095000,0,2105,2105,2105,2105,0
20250226,094900,0,2105,2105,2105,2105,0
20250226,094800,0,2105,2105,2105,2105,0
20250226,094700,0,2105,2105,2105,2105,0
20250226,094600,0,2105,2105,2105,2105,0
20250226,094500,0,2105,2105,2105,2105,0
20250226,094400,0,2105,2105,2105,2105,0
20250226,094300,0,2105,2105,2105,2105,0
20250226,094200,0,2105,2105,2105,2105,0
20250226,094100,0,2105,2105,2105,2105,0
20250226,094000,0,2105,2105,2105,2105,0
20250226,093900,0,2105,2105,2105,2105,0
20250226,093800,0,2105,2105,2105,2105,0
20250226,093700,0,2105,2105,2105,2105,0
20250226,093600,0,2105,2105,2105,2105,0
20250226,093500,0,2105,2105,2105,2105,0
20250226,093400,0,2105,2105,2105,2105,0
20250226,093300,0,2105,2105,2105,2105,0
20250226,093200,0,2105,2105,2105,2105,0
20250226,093100,0,2105,2105,2105,2105,0
20250226,093000,0,2105,2105,2105,2105,0
20250226,092900,0,2105,2105,2105,2105,0
20250226,092800,0,2105,2105,2105,2105,0
20250226,092700,0,2105,2105,2105,2105,0
20250226,092600,0,2105,2105,2105,2105,0
20250226,092500,0,2105,2105,2105,2105,0
20250226,092400,0,2105,2105,2105,2105,0
20250226,092300,0,2105,2105,2105,2105,0
20250226,092200,0,2105,2105,2105,2105,0
20250226,092100,0,2105,2105,2105,2105,0
20250226,092000,0,2105,2105,2105,2105,0
20250226,091900,0,2105,2105,2105,2105,0
20250226,091800,0,2105,2105,2105,2105,0
20250226,091700,0,2105,2105,2105,2105,0
20250226,091600,0,2105,2105,2105,2105,0
20250226,091500,0,2105,2105,2105,2105,0
20250226,091400,0,2105,2105,2105,2105,0
20250226,091300,0,2105,2105,2105,2105,0
20250226,091200,0,2105,2105,2105,2105,0
20250226,091100,0,2105,2105,2105,2105,0
20250226,091000,0,2105,2105,2105,2105,0
20250226,090900,0,2105,2105,2105,2105,0
20250226,090800,0,2105,2105,2105,2105,0
20250226,090700,0,2105,2105,2105,2105,0
20250226,090600,0,2105,2105,2105,2105,0
20250226,090500,0,2105,2105,2105,2105,0
20250226,090400,0,2105,2105,2105,2105,0
20250226,090300,0,2105,2105,2105,2105,0
20250226,090200,0,2105,2105,2105,2105,0
20250226,090100,0,2105,2105,2105,2105,0
20250226,090000,0,2105,2105,2105,2105,0