KissMeData/032860/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,191700,42983497,1242,1242,1242,1242,1586
20250226,191600,42983497,1242,1242,1242,1242,0
20250226,191500,42983497,1242,1242,1242,1242,0
20250226,191400,42983497,1242,1242,1242,1242,0
20250226,191300,42983497,1242,1242,1242,1242,0
20250226,191200,42983497,1242,1242,1242,1242,0
20250226,191100,42983497,1242,1242,1242,1242,0
20250226,191000,42983497,1242,1242,1242,1242,0
20250226,190900,42983497,1242,1242,1242,1242,0
20250226,190800,42983497,1242,1242,1242,1242,0
20250226,190700,42983497,1242,1242,1242,1242,0
20250226,190600,42983497,1242,1242,1242,1242,0
20250226,190500,42983497,1242,1242,1242,1242,0
20250226,190400,42983497,1242,1242,1242,1242,0
20250226,190300,42983497,1242,1242,1242,1242,0
20250226,190200,42983497,1242,1242,1242,1242,0
20250226,190100,42983497,1242,1242,1242,1242,0
20250226,190000,42983497,1242,1242,1242,1242,0
20250226,185900,42983497,1242,1242,1242,1242,0
20250226,185800,42983497,1242,1242,1242,1242,0
20250226,185700,42983497,1242,1242,1242,1242,0
20250226,185600,42983497,1242,1242,1242,1242,0
20250226,185500,42983497,1242,1242,1242,1242,0
20250226,185400,42983497,1242,1242,1242,1242,0
20250226,185300,42983497,1242,1242,1242,1242,0
20250226,185200,42983497,1242,1242,1242,1242,0
20250226,185100,42983497,1242,1242,1242,1242,0
20250226,185000,42983497,1242,1242,1242,1242,0
20250226,184900,42983497,1242,1242,1242,1242,0
20250226,184800,42983497,1242,1242,1242,1242,0
20250226,184700,42983497,1242,1242,1242,1242,1586
20250226,184600,42983497,1242,1242,1242,1242,0
20250226,184500,42983497,1242,1242,1242,1242,0
20250226,184400,42983497,1242,1242,1242,1242,0
20250226,184300,42983497,1242,1242,1242,1242,0
20250226,184200,42983497,1242,1242,1242,1242,0
20250226,184100,42983497,1242,1242,1242,1242,0
20250226,184000,42983497,1242,1242,1242,1242,0
20250226,183900,42983497,1242,1242,1242,1242,0
20250226,183800,42983497,1242,1242,1242,1242,0
20250226,183700,42983497,1242,1242,1242,1242,0
20250226,183600,42983497,1242,1242,1242,1242,0
20250226,183500,42983497,1242,1242,1242,1242,0
20250226,183400,42983497,1242,1242,1242,1242,0
20250226,183300,42983497,1242,1242,1242,1242,0
20250226,183200,42983497,1242,1242,1242,1242,0
20250226,183100,42983497,1242,1242,1242,1242,0
20250226,183000,42983497,1242,1242,1242,1242,0
20250226,182900,42983497,1242,1242,1242,1242,0
20250226,182800,42983497,1242,1242,1242,1242,0
20250226,182700,42983497,1242,1242,1242,1242,0
20250226,182600,42983497,1242,1242,1242,1242,0
20250226,182500,42983497,1242,1242,1242,1242,0
20250226,182400,42983497,1242,1242,1242,1242,0
20250226,182300,42983497,1242,1242,1242,1242,0
20250226,182200,42983497,1242,1242,1242,1242,0
20250226,182100,42983497,1242,1242,1242,1242,0
20250226,182000,42983497,1242,1242,1242,1242,0
20250226,181900,42983497,1242,1242,1242,1242,0
20250226,181800,42983497,1242,1242,1242,1242,0
20250226,181700,42983497,1242,1242,1242,1242,1586
20250226,181600,42983497,1242,1242,1242,1242,0
20250226,181500,42983497,1242,1242,1242,1242,0
20250226,181400,42983497,1242,1242,1242,1242,0
20250226,181300,42983497,1242,1242,1242,1242,0
20250226,181200,42983497,1242,1242,1242,1242,0
20250226,181100,42983497,1242,1242,1242,1242,0
20250226,181000,42983497,1242,1242,1242,1242,0
20250226,180900,42983497,1242,1242,1242,1242,0
20250226,180800,42983497,1242,1242,1242,1242,0
20250226,180700,42983497,1242,1242,1242,1242,0
20250226,180600,42983497,1242,1242,1242,1242,0
20250226,180500,42983497,1242,1242,1242,1242,0
20250226,180400,42983497,1242,1242,1242,1242,0
20250226,180300,42983497,1242,1242,1242,1242,0
20250226,180200,42983497,1242,1242,1242,1242,0
20250226,180100,42983497,1242,1242,1242,1242,0
20250226,180000,42983497,1242,1242,1242,1242,0
20250226,175900,42983497,1242,1242,1242,1242,0
20250226,175800,42983497,1242,1242,1242,1242,0
20250226,175700,42983497,1242,1242,1242,1242,0
20250226,175600,42983497,1242,1242,1242,1242,0
20250226,175500,42983497,1242,1242,1242,1242,0
20250226,175400,42983497,1242,1242,1242,1242,0
20250226,175300,42983497,1242,1242,1242,1242,0
20250226,175200,42983497,1242,1242,1242,1242,0
20250226,175100,42983497,1242,1242,1242,1242,0
20250226,175000,42983497,1242,1242,1242,1242,0
20250226,174900,42983497,1242,1242,1242,1242,0
20250226,174800,42983497,1242,1242,1242,1242,0
20250226,174700,42983497,1242,1242,1242,1242,1586
20250226,174600,42983497,1242,1242,1242,1242,0
20250226,174500,42983497,1242,1242,1242,1242,0
20250226,174400,42983497,1242,1242,1242,1242,0
20250226,174300,42983497,1242,1242,1242,1242,0
20250226,174200,42983497,1242,1242,1242,1242,0
20250226,174100,42983497,1242,1242,1242,1242,0
20250226,174000,42983497,1242,1242,1242,1242,0
20250226,173900,42983497,1242,1242,1242,1242,0
20250226,173800,42983497,1242,1242,1242,1242,0
20250226,173700,42983497,1242,1242,1242,1242,0
20250226,173600,42983497,1242,1242,1242,1242,0
20250226,173500,42983497,1242,1242,1242,1242,0
20250226,173400,42983497,1242,1242,1242,1242,0
20250226,173300,42983497,1242,1242,1242,1242,0
20250226,173200,42983497,1242,1242,1242,1242,0
20250226,173100,42983497,1242,1242,1242,1242,0
20250226,173000,42983497,1242,1242,1242,1242,0
20250226,172900,42983497,1242,1242,1242,1242,0
20250226,172800,42983497,1242,1242,1242,1242,0
20250226,172700,42983497,1242,1242,1242,1242,0
20250226,172600,42983497,1242,1242,1242,1242,0
20250226,172500,42983497,1242,1242,1242,1242,0
20250226,172400,42983497,1242,1242,1242,1242,0
20250226,172300,42983497,1242,1242,1242,1242,0
20250226,172200,42983497,1242,1242,1242,1242,0
20250226,172100,42983497,1242,1242,1242,1242,0
20250226,172000,42983497,1242,1242,1242,1242,0
20250226,171900,42983497,1242,1242,1242,1242,0
20250226,171800,42983497,1242,1242,1242,1242,0
20250226,171700,42983497,1242,1242,1242,1242,1586
20250226,171600,42983497,1242,1242,1242,1242,0
20250226,171500,42983497,1242,1242,1242,1242,0
20250226,171400,42983497,1242,1242,1242,1242,0
20250226,171300,42983497,1242,1242,1242,1242,0
20250226,171200,42983497,1242,1242,1242,1242,0
20250226,171100,42983497,1242,1242,1242,1242,0
20250226,171000,42983497,1242,1242,1242,1242,0
20250226,170900,42983497,1242,1242,1242,1242,0
20250226,170800,42983497,1242,1242,1242,1242,0
20250226,170700,42983497,1242,1242,1242,1242,0
20250226,170600,42983497,1242,1242,1242,1242,0
20250226,170500,42983497,1242,1242,1242,1242,0
20250226,170400,42983497,1242,1242,1242,1242,0
20250226,170300,42983497,1242,1242,1242,1242,0
20250226,170200,42983497,1242,1242,1242,1242,0
20250226,170100,42983497,1242,1242,1242,1242,0
20250226,170000,42983497,1242,1242,1242,1242,0
20250226,165900,42983497,1242,1242,1242,1242,0
20250226,165800,42983497,1242,1242,1242,1242,0
20250226,165700,42983497,1242,1242,1242,1242,0
20250226,165600,42983497,1242,1242,1242,1242,0
20250226,165500,42983497,1242,1242,1242,1242,0
20250226,165400,42983497,1242,1242,1242,1242,0
20250226,165300,42983497,1242,1242,1242,1242,0
20250226,165200,42983497,1242,1242,1242,1242,0
20250226,165100,42983497,1242,1242,1242,1242,0
20250226,165000,42983497,1242,1242,1242,1242,0
20250226,164900,42983497,1242,1242,1242,1242,0
20250226,164800,42983497,1242,1242,1242,1242,0
20250226,164700,42983497,1242,1242,1242,1242,1586
20250226,164600,42983497,1242,1242,1242,1242,0
20250226,164500,42983497,1242,1242,1242,1242,0
20250226,164400,42983497,1242,1242,1242,1242,0
20250226,164300,42983497,1242,1242,1242,1242,0
20250226,164200,42983497,1242,1242,1242,1242,0
20250226,164100,42983497,1242,1242,1242,1242,0
20250226,164000,42983497,1242,1242,1242,1242,0
20250226,163900,42983497,1242,1242,1242,1242,0
20250226,163800,42983497,1242,1242,1242,1242,0
20250226,163700,42983497,1242,1242,1242,1242,0
20250226,163600,42983497,1242,1242,1242,1242,0
20250226,163500,42983497,1242,1242,1242,1242,0
20250226,163400,42983497,1242,1242,1242,1242,0
20250226,163300,42983497,1242,1242,1242,1242,0
20250226,163200,42983497,1242,1242,1242,1242,0
20250226,163100,42983497,1242,1242,1242,1242,0
20250226,163000,42983497,1242,1242,1242,1242,0
20250226,162900,42983497,1242,1242,1242,1242,0
20250226,162800,42983497,1242,1242,1242,1242,0
20250226,162700,42983497,1242,1242,1242,1242,0
20250226,162600,42983497,1242,1242,1242,1242,0
20250226,162500,42983497,1242,1242,1242,1242,0
20250226,162400,42983497,1242,1242,1242,1242,0
20250226,162300,42983497,1242,1242,1242,1242,0
20250226,162200,42983497,1242,1242,1242,1242,0
20250226,162100,42983497,1242,1242,1242,1242,0
20250226,162000,42983497,1242,1242,1242,1242,0
20250226,161900,42983497,1242,1242,1242,1242,0
20250226,161800,42983497,1242,1242,1242,1242,0
20250226,161700,42983497,1242,1242,1242,1242,1586
20250226,161600,42983497,1242,1242,1242,1242,0
20250226,161500,42983497,1242,1242,1242,1242,0
20250226,161400,42983497,1242,1242,1242,1242,0
20250226,161300,42983497,1242,1242,1242,1242,0
20250226,161200,42983497,1242,1242,1242,1242,0
20250226,161100,42983497,1242,1242,1242,1242,0
20250226,161000,42983497,1242,1242,1242,1242,0
20250226,160900,42983497,1242,1242,1242,1242,0
20250226,160800,42983497,1242,1242,1242,1242,0
20250226,160700,42983497,1242,1242,1242,1242,0
20250226,160600,42983497,1242,1242,1242,1242,0
20250226,160500,42983497,1242,1242,1242,1242,0
20250226,160400,42983497,1242,1242,1242,1242,0
20250226,160300,42983497,1242,1242,1242,1242,0
20250226,160200,42983497,1242,1242,1242,1242,0
20250226,160100,42983497,1242,1242,1242,1242,0
20250226,160000,42983497,1242,1242,1242,1242,0
20250226,155900,42983497,1242,1242,1242,1242,0
20250226,155800,42983497,1242,1242,1242,1242,0
20250226,155700,42983497,1242,1242,1242,1242,0
20250226,155600,42983497,1242,1242,1242,1242,0
20250226,155500,42983497,1242,1242,1242,1242,0
20250226,155400,42983497,1242,1242,1242,1242,0
20250226,155300,42983497,1242,1242,1242,1242,0
20250226,155200,42983497,1242,1242,1242,1242,0
20250226,155100,42983497,1242,1242,1242,1242,0
20250226,155000,42983497,1242,1242,1242,1242,0
20250226,154900,42983497,1242,1242,1242,1242,0
20250226,154800,42983497,1242,1242,1242,1242,0
20250226,154700,42983497,1242,1242,1242,1242,1586
20250226,154600,42983497,1242,1242,1242,1242,0
20250226,154500,42983497,1242,1242,1242,1242,0
20250226,154400,42983497,1242,1242,1242,1242,0
20250226,154300,42983497,1242,1242,1242,1242,0
20250226,154200,42983497,1242,1242,1242,1242,0
20250226,154100,42983497,1242,1242,1242,1242,0
20250226,154000,42983497,1242,1242,1242,1242,0
20250226,153900,42983497,1242,1242,1242,1242,0
20250226,153800,42983497,1242,1242,1242,1242,0
20250226,153700,42983497,1242,1242,1242,1242,0
20250226,153600,42983497,1242,1242,1242,1242,0
20250226,153500,42983497,1242,1242,1242,1242,0
20250226,153400,42983497,1242,1242,1242,1242,0
20250226,153300,42983497,1242,1242,1242,1242,0
20250226,153200,42983497,1242,1242,1242,1242,0
20250226,153100,42983497,1242,1242,1242,1242,0
20250226,153000,42983497,1242,1242,1242,1242,1586
20250226,152900,41013685,1248,1248,1248,1248,0
20250226,152800,41013685,1248,1248,1248,1248,0
20250226,152700,41013685,1248,1248,1248,1248,0
20250226,152600,41013685,1248,1248,1248,1248,0
20250226,152500,41013685,1248,1248,1248,1248,0
20250226,152400,41013685,1248,1248,1248,1248,0
20250226,152300,41013685,1248,1248,1248,1248,0
20250226,152200,41013685,1248,1248,1248,1248,0
20250226,152100,41013685,1248,1248,1248,1248,0
20250226,152000,41013685,1248,1248,1248,1248,0
20250226,151900,41013685,1248,1245,1248,1243,157
20250226,151800,40818489,1246,1246,1246,1246,0
20250226,151700,40818489,1246,1246,1246,1246,0
20250226,151600,40818489,1246,1246,1246,1246,110
20250226,151500,40681429,1254,1254,1254,1254,21
20250226,151400,40655095,1246,1246,1246,1246,0
20250226,151300,40655095,1246,1246,1246,1246,1
20250226,151200,40653849,1245,1245,1245,1245,0
20250226,151100,40653849,1245,1245,1245,1245,0
20250226,151000,40653849,1245,1245,1245,1245,0
20250226,150900,40653849,1245,1244,1245,1243,21
20250226,150800,40627738,1244,1244,1244,1244,0
20250226,150700,40627738,1244,1244,1244,1244,0
20250226,150600,40627738,1244,1244,1244,1244,0
20250226,150500,40627738,1244,1244,1244,1244,10
20250226,150400,40615298,1255,1255,1255,1255,21
20250226,150300,40588943,1255,1255,1255,1255,40
20250226,150200,40538743,1255,1255,1255,1255,0
20250226,150100,40538743,1255,1255,1255,1255,100
20250226,150000,40413243,1255,1255,1255,1255,0
20250226,145900,40413243,1255,1255,1255,1255,0
20250226,145800,40413243,1255,1254,1255,1254,180
20250226,145700,40187433,1257,1257,1257,1257,0
20250226,145600,40187433,1257,1257,1257,1257,0
20250226,145500,40187433,1257,1257,1257,1257,0
20250226,145400,40187433,1257,1257,1257,1257,0
20250226,145300,40187433,1257,1257,1257,1257,0
20250226,145200,40187433,1257,1257,1257,1257,0
20250226,145100,40187433,1257,1257,1257,1257,0
20250226,145000,40187433,1257,1257,1257,1257,0
20250226,144900,40187433,1257,1257,1257,1257,10
20250226,144800,40174863,1257,1257,1257,1257,20
20250226,144700,40149723,1257,1257,1257,1257,0
20250226,144600,40149723,1257,1257,1257,1257,0
20250226,144500,40149723,1257,1257,1257,1257,0
20250226,144400,40149723,1257,1257,1257,1257,0
20250226,144300,40149723,1257,1257,1257,1257,1
20250226,144200,40148466,1242,1243,1243,1241,3291
20250226,144100,36063794,1258,1258,1258,1258,1
20250226,144000,36062536,1260,1260,1260,1260,0
20250226,143900,36062536,1260,1260,1260,1260,0
20250226,143800,36062536,1260,1260,1260,1260,0
20250226,143700,36062536,1260,1260,1260,1260,0
20250226,143600,36062536,1260,1254,1260,1254,600
20250226,143500,35308092,1242,1242,1242,1242,0
20250226,143400,35308092,1242,1242,1242,1242,0
20250226,143300,35308092,1242,1242,1242,1242,0
20250226,143200,35308092,1242,1242,1242,1242,0
20250226,143100,35308092,1242,1242,1242,1242,0
20250226,143000,35308092,1242,1242,1242,1242,0
20250226,142900,35308092,1242,1256,1256,1242,152
20250226,142800,35118608,1241,1241,1241,1241,0
20250226,142700,35118608,1241,1241,1241,1241,0
20250226,142600,35118608,1241,1241,1241,1241,0
20250226,142500,35118608,1241,1245,1245,1241,3346
20250226,142400,30964649,1245,1254,1254,1245,5672
20250226,142300,23876622,1260,1260,1260,1260,0
20250226,142200,23876622,1260,1260,1260,1260,0
20250226,142100,23876622,1260,1260,1260,1260,0
20250226,142000,23876622,1260,1260,1260,1260,0
20250226,141900,23876622,1260,1260,1260,1260,0
20250226,141800,23876622,1260,1260,1260,1260,0
20250226,141700,23876622,1260,1260,1260,1260,0
20250226,141600,23876622,1260,1260,1260,1260,0
20250226,141500,23876622,1260,1260,1260,1260,0
20250226,141400,23876622,1260,1260,1260,1260,0
20250226,141300,23876622,1260,1260,1260,1260,0
20250226,141200,23876622,1260,1260,1260,1260,0
20250226,141100,23876622,1260,1260,1260,1260,0
20250226,141000,23876622,1260,1260,1260,1260,0
20250226,140900,23876622,1260,1260,1260,1260,0
20250226,140800,23876622,1260,1260,1260,1260,0
20250226,140700,23876622,1260,1260,1260,1260,0
20250226,140600,23876622,1260,1260,1260,1260,0
20250226,140500,23876622,1260,1260,1260,1260,0
20250226,140400,23876622,1260,1260,1260,1260,0
20250226,140300,23876622,1260,1260,1260,1260,1
20250226,140200,23875362,1260,1260,1260,1260,0
20250226,140100,23875362,1260,1260,1260,1260,0
20250226,140000,23875362,1260,1260,1260,1260,0
20250226,135900,23875362,1260,1260,1260,1260,0
20250226,135800,23875362,1260,1260,1260,1260,0
20250226,135700,23875362,1260,1260,1260,1260,23
20250226,135600,23846382,1260,1260,1260,1260,0
20250226,135500,23846382,1260,1260,1260,1260,0
20250226,135400,23846382,1260,1260,1260,1260,0
20250226,135300,23846382,1260,1260,1260,1260,0
20250226,135200,23846382,1260,1260,1260,1260,0
20250226,135100,23846382,1260,1260,1260,1260,0
20250226,135000,23846382,1260,1260,1260,1260,0
20250226,134900,23846382,1260,1260,1260,1260,5
20250226,134800,23840082,1260,1260,1260,1260,0
20250226,134700,23840082,1260,1260,1260,1260,0
20250226,134600,23840082,1260,1252,1260,1251,1801
20250226,134500,21586720,1260,1260,1260,1260,0
20250226,134400,21586720,1260,1260,1260,1260,0
20250226,134300,21586720,1260,1260,1260,1260,0
20250226,134200,21586720,1260,1260,1260,1260,1
20250226,134100,21585460,1252,1252,1252,1252,0
20250226,134000,21585460,1252,1252,1252,1252,20
20250226,133900,21560420,1252,1252,1252,1252,0
20250226,133800,21560420,1252,1252,1252,1252,0
20250226,133700,21560420,1252,1252,1252,1252,0
20250226,133600,21560420,1252,1252,1252,1252,0
20250226,133500,21560420,1252,1252,1252,1252,104
20250226,133400,21430212,1252,1258,1258,1252,200
20250226,133300,21179783,1260,1260,1260,1260,0
20250226,133200,21179783,1260,1260,1260,1260,0
20250226,133100,21179783,1260,1260,1260,1260,0
20250226,133000,21179783,1260,1260,1260,1260,0
20250226,132900,21179783,1260,1260,1260,1260,0
20250226,132800,21179783,1260,1260,1260,1260,0
20250226,132700,21179783,1260,1260,1260,1260,0
20250226,132600,21179783,1260,1255,1263,1255,4
20250226,132500,21174745,1255,1255,1255,1255,21
20250226,132400,21148390,1255,1254,1255,1254,826
20250226,132300,20111959,1254,1254,1254,1254,0
20250226,132200,20111959,1254,1254,1254,1254,20
20250226,132100,20086879,1254,1254,1254,1254,675
20250226,132000,19240429,1254,1254,1254,1254,0
20250226,131900,19240429,1254,1254,1254,1254,1
20250226,131800,19239175,1252,1252,1252,1252,9
20250226,131700,19227907,1252,1254,1254,1252,235
20250226,131600,18933350,1255,1255,1255,1255,0
20250226,131500,18933350,1255,1255,1255,1255,0
20250226,131400,18933350,1255,1255,1255,1255,0
20250226,131300,18933350,1255,1255,1255,1255,0
20250226,131200,18933350,1255,1255,1255,1255,0
20250226,131100,18933350,1255,1255,1255,1255,0
20250226,131000,18933350,1255,1255,1255,1255,0
20250226,130900,18933350,1255,1255,1262,1255,357
20250226,130800,18485301,1255,1255,1255,1255,0
20250226,130700,18485301,1255,1255,1255,1255,0
20250226,130600,18485301,1255,1255,1255,1255,0
20250226,130500,18485301,1255,1255,1255,1255,0
20250226,130400,18485301,1255,1255,1255,1255,0
20250226,130300,18485301,1255,1255,1255,1255,190
20250226,130200,18246851,1263,1263,1263,1263,0
20250226,130100,18246851,1263,1263,1263,1263,0
20250226,130000,18246851,1263,1263,1263,1263,0
20250226,125900,18246851,1263,1263,1263,1263,0
20250226,125800,18246851,1263,1263,1263,1263,0
20250226,125700,18246851,1263,1263,1263,1263,0
20250226,125600,18246851,1263,1263,1263,1263,0
20250226,125500,18246851,1263,1263,1263,1263,0
20250226,125400,18246851,1263,1263,1263,1263,1
20250226,125300,18245588,1255,1255,1255,1255,0
20250226,125200,18245588,1255,1255,1255,1255,28
20250226,125100,18210448,1256,1256,1256,1256,0
20250226,125000,18210448,1256,1258,1258,1256,70
20250226,124900,18122526,1263,1263,1263,1263,0
20250226,124800,18122526,1263,1263,1263,1263,0
20250226,124700,18122526,1263,1263,1263,1263,1
20250226,124600,18121263,1264,1264,1264,1264,0
20250226,124500,18121263,1264,1264,1264,1264,0
20250226,124400,18121263,1264,1264,1264,1264,0
20250226,124300,18121263,1264,1264,1264,1264,0
20250226,124200,18121263,1264,1264,1264,1264,0
20250226,124100,18121263,1264,1264,1264,1264,0
20250226,124000,18121263,1264,1264,1264,1264,0
20250226,123900,18121263,1264,1264,1264,1264,0
20250226,123800,18121263,1264,1264,1264,1264,0
20250226,123700,18121263,1264,1264,1264,1264,0
20250226,123600,18121263,1264,1264,1264,1264,0
20250226,123500,18121263,1264,1264,1264,1264,0
20250226,123400,18121263,1264,1264,1264,1264,0
20250226,123300,18121263,1264,1264,1264,1264,0
20250226,123200,18121263,1264,1264,1264,1264,1
20250226,123100,18119999,1259,1259,1259,1259,0
20250226,123000,18119999,1259,1259,1259,1259,1
20250226,122900,18118740,1258,1258,1258,1258,0
20250226,122800,18118740,1258,1258,1258,1258,0
20250226,122700,18118740,1258,1258,1258,1258,0
20250226,122600,18118740,1258,1258,1258,1258,0
20250226,122500,18118740,1258,1258,1258,1258,0
20250226,122400,18118740,1258,1258,1258,1258,0
20250226,122300,18118740,1258,1258,1258,1258,0
20250226,122200,18118740,1258,1258,1258,1258,0
20250226,122100,18118740,1258,1258,1258,1258,0
20250226,122000,18118740,1258,1263,1263,1258,1501
20250226,121900,16222982,1266,1266,1266,1266,0
20250226,121800,16222982,1266,1266,1266,1266,0
20250226,121700,16222982,1266,1266,1266,1266,0
20250226,121600,16222982,1266,1266,1266,1266,0
20250226,121500,16222982,1266,1266,1266,1266,0
20250226,121400,16222982,1266,1266,1266,1266,0
20250226,121300,16222982,1266,1266,1266,1266,1
20250226,121200,16221716,1259,1259,1259,1259,0
20250226,121100,16221716,1259,1259,1259,1259,0
20250226,121000,16221716,1259,1263,1263,1259,5
20250226,120900,16215412,1266,1266,1266,1266,1
20250226,120800,16214146,1267,1267,1267,1267,0
20250226,120700,16214146,1267,1267,1267,1267,0
20250226,120600,16214146,1267,1267,1267,1267,0
20250226,120500,16214146,1267,1267,1267,1267,0
20250226,120400,16214146,1267,1267,1267,1267,0
20250226,120300,16214146,1267,1267,1267,1267,0
20250226,120200,16214146,1267,1267,1267,1267,0
20250226,120100,16214146,1267,1267,1267,1267,1
20250226,120000,16212879,1268,1268,1268,1268,0
20250226,115900,16212879,1268,1268,1268,1268,1
20250226,115800,16211611,1269,1269,1269,1269,0
20250226,115700,16211611,1269,1269,1269,1269,0
20250226,115600,16211611,1269,1269,1269,1269,0
20250226,115500,16211611,1269,1269,1269,1269,0
20250226,115400,16211611,1269,1269,1269,1269,0
20250226,115300,16211611,1269,1269,1269,1269,0
20250226,115200,16211611,1269,1269,1269,1269,0
20250226,115100,16211611,1269,1269,1269,1269,0
20250226,115000,16211611,1269,1269,1269,1269,0
20250226,114900,16211611,1269,1269,1269,1269,0
20250226,114800,16211611,1269,1269,1269,1269,0
20250226,114700,16211611,1269,1269,1269,1269,0
20250226,114600,16211611,1269,1269,1269,1269,0
20250226,114500,16211611,1269,1269,1269,1269,0
20250226,114400,16211611,1269,1269,1269,1269,0
20250226,114300,16211611,1269,1269,1269,1269,0
20250226,114200,16211611,1269,1269,1269,1269,0
20250226,114100,16211611,1269,1269,1269,1269,0
20250226,114000,16211611,1269,1269,1269,1269,2
20250226,113900,16209073,1269,1269,1269,1269,0
20250226,113800,16209073,1269,1269,1269,1269,0
20250226,113700,16209073,1269,1269,1269,1269,0
20250226,113600,16209073,1269,1269,1269,1269,0
20250226,113500,16209073,1269,1269,1269,1269,0
20250226,113400,16209073,1269,1269,1269,1269,0
20250226,113300,16209073,1269,1269,1269,1269,0
20250226,113200,16209073,1269,1269,1269,1269,1
20250226,113100,16207804,1267,1269,1269,1267,4
20250226,113000,16202732,1269,1269,1269,1269,0
20250226,112900,16202732,1269,1269,1269,1269,0
20250226,112800,16202732,1269,1269,1269,1268,238
20250226,112700,15900720,1269,1264,1269,1264,42
20250226,112600,15847556,1264,1263,1264,1263,38
20250226,112500,15799543,1263,1263,1263,1263,71
20250226,112400,15709870,1265,1265,1265,1265,0
20250226,112300,15709870,1265,1265,1265,1265,0
20250226,112200,15709870,1265,1265,1265,1265,0
20250226,112100,15709870,1265,1265,1265,1265,0
20250226,112000,15709870,1265,1265,1265,1265,0
20250226,111900,15709870,1265,1265,1265,1265,0
20250226,111800,15709870,1265,1262,1265,1262,3
20250226,111700,15706081,1264,1256,1264,1256,654
20250226,111600,14884649,1256,1256,1256,1256,0
20250226,111500,14884649,1256,1256,1256,1256,0
20250226,111400,14884649,1256,1256,1256,1256,0
20250226,111300,14884649,1256,1256,1256,1256,0
20250226,111200,14884649,1256,1256,1256,1256,0
20250226,111100,14884649,1256,1256,1256,1256,0
20250226,111000,14884649,1256,1256,1256,1256,0
20250226,110900,14884649,1256,1256,1256,1256,0
20250226,110800,14884649,1256,1256,1256,1256,0
20250226,110700,14884649,1256,1256,1256,1256,0
20250226,110600,14884649,1256,1256,1256,1256,1
20250226,110500,14883393,1256,1256,1256,1256,0
20250226,110400,14883393,1256,1256,1256,1256,0
20250226,110300,14883393,1256,1255,1256,1255,2
20250226,110200,14880882,1255,1255,1255,1255,50
20250226,110100,14818132,1255,1255,1255,1255,0
20250226,110000,14818132,1255,1255,1255,1255,0
20250226,105900,14818132,1255,1255,1255,1255,16
20250226,105800,14798052,1255,1255,1255,1255,0
20250226,105700,14798052,1255,1252,1255,1252,201
20250226,105600,14546397,1255,1255,1255,1255,0
20250226,105500,14546397,1255,1255,1255,1255,0
20250226,105400,14546397,1255,1255,1255,1255,20
20250226,105300,14521297,1252,1252,1252,1252,1
20250226,105200,14520045,1252,1252,1252,1252,0
20250226,105100,14520045,1252,1252,1252,1252,1029
20250226,105000,13231737,1256,1256,1256,1256,0
20250226,104900,13231737,1256,1253,1256,1252,501
20250226,104800,12604091,1255,1254,1256,1254,619
20250226,104700,11827729,1255,1256,1256,1255,499
20250226,104600,11201134,1260,1260,1260,1260,0
20250226,104500,11201134,1260,1260,1260,1260,600
20250226,104400,10445134,1262,1262,1262,1262,0
20250226,104300,10445134,1262,1262,1262,1262,0
20250226,104200,10445134,1262,1262,1262,1262,0
20250226,104100,10445134,1262,1262,1262,1262,0
20250226,104000,10445134,1262,1262,1262,1262,0
20250226,103900,10445134,1262,1262,1262,1262,0
20250226,103800,10445134,1262,1262,1262,1262,0
20250226,103700,10445134,1262,1262,1262,1262,0
20250226,103600,10445134,1262,1262,1262,1262,0
20250226,103500,10445134,1262,1262,1262,1262,0
20250226,103400,10445134,1262,1262,1262,1262,0
20250226,103300,10445134,1262,1262,1262,1262,0
20250226,103200,10445134,1262,1257,1262,1256,551
20250226,103100,9753057,1264,1264,1264,1264,0
20250226,103000,9753057,1264,1264,1264,1264,1
20250226,102900,9751793,1264,1257,1264,1257,12
20250226,102800,9736702,1258,1258,1258,1258,0
20250226,102700,9736702,1258,1258,1258,1258,0
20250226,102600,9736702,1258,1258,1258,1258,0
20250226,102500,9736702,1258,1258,1258,1258,0
20250226,102400,9736702,1258,1258,1258,1258,1
20250226,102300,9735444,1258,1258,1258,1258,0
20250226,102200,9735444,1258,1258,1258,1258,0
20250226,102100,9735444,1258,1258,1258,1258,0
20250226,102000,9735444,1258,1258,1258,1258,2
20250226,101900,9732928,1273,1273,1273,1273,0
20250226,101800,9732928,1273,1273,1273,1273,0
20250226,101700,9732928,1273,1273,1273,1273,0
20250226,101600,9732928,1273,1273,1273,1273,0
20250226,101500,9732928,1273,1273,1273,1273,0
20250226,101400,9732928,1273,1273,1273,1273,1
20250226,101300,9731655,1274,1274,1274,1274,0
20250226,101200,9731655,1274,1274,1274,1274,0
20250226,101100,9731655,1274,1274,1274,1274,0
20250226,101000,9731655,1274,1274,1274,1274,0
20250226,100900,9731655,1274,1274,1274,1274,0
20250226,100800,9731655,1274,1273,1274,1273,80
20250226,100700,9629812,1274,1274,1274,1274,0
20250226,100600,9629812,1274,1274,1274,1274,0
20250226,100500,9629812,1274,1274,1274,1274,80
20250226,100400,9527892,1274,1274,1274,1274,0
20250226,100300,9527892,1274,1274,1274,1274,1
20250226,100200,9526618,1265,1265,1265,1265,2
20250226,100100,9524088,1265,1265,1265,1265,78
20250226,100000,9425418,1265,1265,1265,1265,80
20250226,095900,9324218,1265,1265,1265,1265,0
20250226,095800,9324218,1265,1265,1265,1265,0
20250226,095700,9324218,1265,1265,1265,1265,0
20250226,095600,9324218,1265,1265,1265,1265,0
20250226,095500,9324218,1265,1259,1265,1259,6
20250226,095400,9316652,1265,1265,1265,1265,0
20250226,095300,9316652,1265,1265,1265,1265,0
20250226,095200,9316652,1265,1265,1265,1265,0
20250226,095100,9316652,1265,1265,1265,1265,0
20250226,095000,9316652,1265,1265,1265,1265,0
20250226,094900,9316652,1265,1265,1265,1265,0
20250226,094800,9316652,1265,1265,1265,1265,0
20250226,094700,9316652,1265,1265,1265,1265,0
20250226,094600,9316652,1265,1265,1265,1265,0
20250226,094500,9316652,1265,1265,1265,1265,0
20250226,094400,9316652,1265,1265,1265,1265,0
20250226,094300,9316652,1265,1265,1265,1265,0
20250226,094200,9316652,1265,1265,1265,1265,0
20250226,094100,9316652,1265,1257,1265,1257,212
20250226,094000,9050160,1257,1257,1257,1257,0
20250226,093900,9050160,1257,1257,1257,1257,0
20250226,093800,9050160,1257,1257,1257,1257,1
20250226,093700,9048903,1257,1257,1257,1257,0
20250226,093600,9048903,1257,1257,1257,1257,269
20250226,093500,8710770,1257,1257,1257,1257,0
20250226,093400,8710770,1257,1257,1257,1257,13
20250226,093300,8694429,1265,1265,1265,1265,0
20250226,093200,8694429,1265,1265,1265,1265,0
20250226,093100,8694429,1265,1265,1265,1265,0
20250226,093000,8694429,1265,1265,1265,1265,0
20250226,092900,8694429,1265,1265,1265,1265,1
20250226,092800,8693164,1256,1256,1256,1256,166
20250226,092700,8484668,1258,1265,1265,1258,811
20250226,092600,7458954,1276,1276,1276,1276,0
20250226,092500,7458954,1276,1276,1276,1276,0
20250226,092400,7458954,1276,1276,1276,1276,0
20250226,092300,7458954,1276,1276,1276,1276,0
20250226,092200,7458954,1276,1276,1276,1276,0
20250226,092100,7458954,1276,1276,1276,1276,0
20250226,092000,7458954,1276,1276,1276,1276,0
20250226,091900,7458954,1276,1276,1276,1276,0
20250226,091800,7458954,1276,1276,1276,1276,0
20250226,091700,7458954,1276,1276,1276,1276,0
20250226,091600,7458954,1276,1276,1276,1276,0
20250226,091500,7458954,1276,1276,1276,1276,0
20250226,091400,7458954,1276,1276,1276,1276,0
20250226,091300,7458954,1276,1276,1276,1276,0
20250226,091200,7458954,1276,1276,1276,1276,0
20250226,091100,7458954,1276,1276,1276,1276,0
20250226,091000,7458954,1276,1276,1276,1276,1
20250226,090900,7457678,1255,1255,1255,1255,2676
20250226,090800,4099298,1255,1255,1255,1252,129
20250226,090700,3937454,1255,1255,1255,1255,279
20250226,090600,3587309,1255,1261,1261,1255,281
20250226,090500,3233933,1261,1262,1262,1261,321
20250226,090400,2828985,1262,1264,1264,1262,906
20250226,090300,1685559,1262,1262,1264,1261,572
20250226,090200,964060,1264,1264,1264,1264,0
20250226,090100,964060,1264,1264,1264,1263,762
20250226,090000,1271,1271,1271,1271,1271,1