KissMeData/066910/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,194800,217733490,759,759,759,759,15010
20250226,194700,217733490,759,759,759,759,0
20250226,194600,217733490,759,759,759,759,0
20250226,194500,217733490,759,759,759,759,0
20250226,194400,217733490,759,759,759,759,0
20250226,194300,217733490,759,759,759,759,0
20250226,194200,217733490,759,759,759,759,0
20250226,194100,217733490,759,759,759,759,0
20250226,194000,217733490,759,759,759,759,0
20250226,193900,217733490,759,759,759,759,0
20250226,193800,217733490,759,759,759,759,0
20250226,193700,217733490,759,759,759,759,0
20250226,193600,217733490,759,759,759,759,0
20250226,193500,217733490,759,759,759,759,0
20250226,193400,217733490,759,759,759,759,0
20250226,193300,217733490,759,759,759,759,0
20250226,193200,217733490,759,759,759,759,0
20250226,193100,217733490,759,759,759,759,0
20250226,193000,217733490,759,759,759,759,0
20250226,192900,217733490,759,759,759,759,0
20250226,192800,217733490,759,759,759,759,0
20250226,192700,217733490,759,759,759,759,0
20250226,192600,217733490,759,759,759,759,0
20250226,192500,217733490,759,759,759,759,0
20250226,192400,217733490,759,759,759,759,0
20250226,192300,217733490,759,759,759,759,0
20250226,192200,217733490,759,759,759,759,0
20250226,192100,217733490,759,759,759,759,0
20250226,192000,217733490,759,759,759,759,0
20250226,191900,217733490,759,759,759,759,0
20250226,191800,217733490,759,759,759,759,15010
20250226,191700,217733490,759,759,759,759,0
20250226,191600,217733490,759,759,759,759,0
20250226,191500,217733490,759,759,759,759,0
20250226,191400,217733490,759,759,759,759,0
20250226,191300,217733490,759,759,759,759,0
20250226,191200,217733490,759,759,759,759,0
20250226,191100,217733490,759,759,759,759,0
20250226,191000,217733490,759,759,759,759,0
20250226,190900,217733490,759,759,759,759,0
20250226,190800,217733490,759,759,759,759,0
20250226,190700,217733490,759,759,759,759,0
20250226,190600,217733490,759,759,759,759,0
20250226,190500,217733490,759,759,759,759,0
20250226,190400,217733490,759,759,759,759,0
20250226,190300,217733490,759,759,759,759,0
20250226,190200,217733490,759,759,759,759,0
20250226,190100,217733490,759,759,759,759,0
20250226,190000,217733490,759,759,759,759,0
20250226,185900,217733490,759,759,759,759,0
20250226,185800,217733490,759,759,759,759,0
20250226,185700,217733490,759,759,759,759,0
20250226,185600,217733490,759,759,759,759,0
20250226,185500,217733490,759,759,759,759,0
20250226,185400,217733490,759,759,759,759,0
20250226,185300,217733490,759,759,759,759,0
20250226,185200,217733490,759,759,759,759,0
20250226,185100,217733490,759,759,759,759,0
20250226,185000,217733490,759,759,759,759,0
20250226,184900,217733490,759,759,759,759,0
20250226,184800,217733490,759,759,759,759,15010
20250226,184700,217733490,759,759,759,759,0
20250226,184600,217733490,759,759,759,759,0
20250226,184500,217733490,759,759,759,759,0
20250226,184400,217733490,759,759,759,759,0
20250226,184300,217733490,759,759,759,759,0
20250226,184200,217733490,759,759,759,759,0
20250226,184100,217733490,759,759,759,759,0
20250226,184000,217733490,759,759,759,759,0
20250226,183900,217733490,759,759,759,759,0
20250226,183800,217733490,759,759,759,759,0
20250226,183700,217733490,759,759,759,759,0
20250226,183600,217733490,759,759,759,759,0
20250226,183500,217733490,759,759,759,759,0
20250226,183400,217733490,759,759,759,759,0
20250226,183300,217733490,759,759,759,759,0
20250226,183200,217733490,759,759,759,759,0
20250226,183100,217733490,759,759,759,759,0
20250226,183000,217733490,759,759,759,759,0
20250226,182900,217733490,759,759,759,759,0
20250226,182800,217733490,759,759,759,759,0
20250226,182700,217733490,759,759,759,759,0
20250226,182600,217733490,759,759,759,759,0
20250226,182500,217733490,759,759,759,759,0
20250226,182400,217733490,759,759,759,759,0
20250226,182300,217733490,759,759,759,759,0
20250226,182200,217733490,759,759,759,759,0
20250226,182100,217733490,759,759,759,759,0
20250226,182000,217733490,759,759,759,759,0
20250226,181900,217733490,759,759,759,759,0
20250226,181800,217733490,759,759,759,759,15010
20250226,181700,217733490,759,759,759,759,0
20250226,181600,217733490,759,759,759,759,0
20250226,181500,217733490,759,759,759,759,0
20250226,181400,217733490,759,759,759,759,0
20250226,181300,217733490,759,759,759,759,0
20250226,181200,217733490,759,759,759,759,0
20250226,181100,217733490,759,759,759,759,0
20250226,181000,217733490,759,759,759,759,0
20250226,180900,217733490,759,759,759,759,0
20250226,180800,217733490,759,759,759,759,0
20250226,180700,217733490,759,759,759,759,0
20250226,180600,217733490,759,759,759,759,0
20250226,180500,217733490,759,759,759,759,0
20250226,180400,217733490,759,759,759,759,0
20250226,180300,217733490,759,759,759,759,0
20250226,180200,217733490,759,759,759,759,0
20250226,180100,217733490,759,759,759,759,0
20250226,180000,217733490,759,759,759,759,0
20250226,175900,217733490,759,759,759,759,0
20250226,175800,217733490,759,759,759,759,0
20250226,175700,217733490,759,759,759,759,0
20250226,175600,217733490,759,759,759,759,0
20250226,175500,217733490,759,759,759,759,0
20250226,175400,217733490,759,759,759,759,0
20250226,175300,217733490,759,759,759,759,0
20250226,175200,217733490,759,759,759,759,0
20250226,175100,217733490,759,759,759,759,0
20250226,175000,217733490,759,759,759,759,0
20250226,174900,217733490,759,759,759,759,0
20250226,174800,217733490,759,759,759,759,15010
20250226,174700,217733490,759,759,759,759,0
20250226,174600,217733490,759,759,759,759,0
20250226,174500,217733490,759,759,759,759,0
20250226,174400,217733490,759,759,759,759,0
20250226,174300,217733490,759,759,759,759,0
20250226,174200,217733490,759,759,759,759,0
20250226,174100,217733490,759,759,759,759,0
20250226,174000,217733490,759,759,759,759,0
20250226,173900,217733490,759,759,759,759,0
20250226,173800,217733490,759,759,759,759,0
20250226,173700,217733490,759,759,759,759,0
20250226,173600,217733490,759,759,759,759,0
20250226,173500,217733490,759,759,759,759,0
20250226,173400,217733490,759,759,759,759,0
20250226,173300,217733490,759,759,759,759,0
20250226,173200,217733490,759,759,759,759,0
20250226,173100,217733490,759,759,759,759,0
20250226,173000,217733490,759,759,759,759,0
20250226,172900,217733490,759,759,759,759,0
20250226,172800,217733490,759,759,759,759,0
20250226,172700,217733490,759,759,759,759,0
20250226,172600,217733490,759,759,759,759,0
20250226,172500,217733490,759,759,759,759,0
20250226,172400,217733490,759,759,759,759,0
20250226,172300,217733490,759,759,759,759,0
20250226,172200,217733490,759,759,759,759,0
20250226,172100,217733490,759,759,759,759,0
20250226,172000,217733490,759,759,759,759,0
20250226,171900,217733490,759,759,759,759,0
20250226,171800,217733490,759,759,759,759,15010
20250226,171700,217733490,759,759,759,759,0
20250226,171600,217733490,759,759,759,759,0
20250226,171500,217733490,759,759,759,759,0
20250226,171400,217733490,759,759,759,759,0
20250226,171300,217733490,759,759,759,759,0
20250226,171200,217733490,759,759,759,759,0
20250226,171100,217733490,759,759,759,759,0
20250226,171000,217733490,759,759,759,759,0
20250226,170900,217733490,759,759,759,759,0
20250226,170800,217733490,759,759,759,759,0
20250226,170700,217733490,759,759,759,759,0
20250226,170600,217733490,759,759,759,759,0
20250226,170500,217733490,759,759,759,759,0
20250226,170400,217733490,759,759,759,759,0
20250226,170300,217733490,759,759,759,759,0
20250226,170200,217733490,759,759,759,759,0
20250226,170100,217733490,759,759,759,759,0
20250226,170000,217733490,759,759,759,759,0
20250226,165900,217733490,759,759,759,759,0
20250226,165800,217733490,759,759,759,759,0
20250226,165700,217733490,759,759,759,759,0
20250226,165600,217733490,759,759,759,759,0
20250226,165500,217733490,759,759,759,759,0
20250226,165400,217733490,759,759,759,759,0
20250226,165300,217733490,759,759,759,759,0
20250226,165200,217733490,759,759,759,759,0
20250226,165100,217733490,759,759,759,759,0
20250226,165000,217733490,759,759,759,759,0
20250226,164900,217733490,759,759,759,759,0
20250226,164800,217733490,759,759,759,759,15010
20250226,164700,217733490,759,759,759,759,0
20250226,164600,217733490,759,759,759,759,0
20250226,164500,217733490,759,759,759,759,0
20250226,164400,217733490,759,759,759,759,0
20250226,164300,217733490,759,759,759,759,0
20250226,164200,217733490,759,759,759,759,0
20250226,164100,217733490,759,759,759,759,0
20250226,164000,217733490,759,759,759,759,0
20250226,163900,217733490,759,759,759,759,0
20250226,163800,217733490,759,759,759,759,0
20250226,163700,217733490,759,759,759,759,0
20250226,163600,217733490,759,759,759,759,0
20250226,163500,217733490,759,759,759,759,0
20250226,163400,217733490,759,759,759,759,0
20250226,163300,217733490,759,759,759,759,0
20250226,163200,217733490,759,759,759,759,0
20250226,163100,217733490,759,759,759,759,0
20250226,163000,217733490,759,759,759,759,0
20250226,162900,217733490,759,759,759,759,0
20250226,162800,217733490,759,759,759,759,0
20250226,162700,217733490,759,759,759,759,0
20250226,162600,217733490,759,759,759,759,0
20250226,162500,217733490,759,759,759,759,0
20250226,162400,217733490,759,759,759,759,0
20250226,162300,217733490,759,759,759,759,0
20250226,162200,217733490,759,759,759,759,0
20250226,162100,217733490,759,759,759,759,0
20250226,162000,217733490,759,759,759,759,0
20250226,161900,217733490,759,759,759,759,0
20250226,161800,217733490,759,759,759,759,15010
20250226,161700,217733490,759,759,759,759,0
20250226,161600,217733490,759,759,759,759,0
20250226,161500,217733490,759,759,759,759,0
20250226,161400,217733490,759,759,759,759,0
20250226,161300,217733490,759,759,759,759,0
20250226,161200,217733490,759,759,759,759,0
20250226,161100,217733490,759,759,759,759,0
20250226,161000,217733490,759,759,759,759,0
20250226,160900,217733490,759,759,759,759,0
20250226,160800,217733490,759,759,759,759,0
20250226,160700,217733490,759,759,759,759,0
20250226,160600,217733490,759,759,759,759,0
20250226,160500,217733490,759,759,759,759,0
20250226,160400,217733490,759,759,759,759,0
20250226,160300,217733490,759,759,759,759,0
20250226,160200,217733490,759,759,759,759,0
20250226,160100,217733490,759,759,759,759,0
20250226,160000,217733490,759,759,759,759,0
20250226,155900,217733490,759,759,759,759,0
20250226,155800,217733490,759,759,759,759,0
20250226,155700,217733490,759,759,759,759,0
20250226,155600,217733490,759,759,759,759,0
20250226,155500,217733490,759,759,759,759,0
20250226,155400,217733490,759,759,759,759,0
20250226,155300,217733490,759,759,759,759,0
20250226,155200,217733490,759,759,759,759,0
20250226,155100,217733490,759,759,759,759,0
20250226,155000,217733490,759,759,759,759,0
20250226,154900,217733490,759,759,759,759,0
20250226,154800,217733490,759,759,759,759,15010
20250226,154700,217733490,759,759,759,759,0
20250226,154600,217733490,759,759,759,759,0
20250226,154500,217733490,759,759,759,759,0
20250226,154400,217733490,759,759,759,759,0
20250226,154300,217733490,759,759,759,759,0
20250226,154200,217733490,759,759,759,759,0
20250226,154100,217733490,759,759,759,759,0
20250226,154000,217733490,759,759,759,759,0
20250226,153900,217733490,759,759,759,759,0
20250226,153800,217733490,759,759,759,759,0
20250226,153700,217733490,759,759,759,759,0
20250226,153600,217733490,759,759,759,759,0
20250226,153500,217733490,759,759,759,759,0
20250226,153400,217733490,759,759,759,759,0
20250226,153300,217733490,759,759,759,759,0
20250226,153200,217733490,759,759,759,759,0
20250226,153100,217733490,759,759,759,759,0
20250226,153000,217733490,759,759,759,759,15010
20250226,152900,206340900,762,762,762,762,0
20250226,152800,206340900,762,762,762,762,0
20250226,152700,206340900,762,762,762,762,0
20250226,152600,206340900,762,762,762,762,0
20250226,152500,206340900,762,762,762,762,0
20250226,152400,206340900,762,762,762,762,0
20250226,152300,206340900,762,762,762,762,0
20250226,152200,206340900,762,762,762,762,0
20250226,152100,206340900,762,762,762,762,0
20250226,152000,206340900,762,762,762,762,0
20250226,151900,206340900,762,762,762,762,7
20250226,151800,206335566,763,762,763,762,1044
20250226,151700,205539837,762,762,762,762,1500
20250226,151600,204396837,762,762,762,761,411
20250226,151500,204083660,762,762,762,762,0
20250226,151400,204083660,762,762,762,762,1176
20250226,151300,203187548,761,761,761,761,1650
20250226,151200,201931898,762,762,762,762,0
20250226,151100,201931898,762,762,762,762,10
20250226,151000,201924278,762,762,762,762,5
20250226,150900,201920468,762,762,762,762,1328
20250226,150800,200908532,762,762,762,762,1
20250226,150700,200907770,762,763,763,762,111
20250226,150600,200823177,763,763,763,763,0
20250226,150500,200823177,763,763,763,763,0
20250226,150400,200823177,763,763,763,763,50
20250226,150300,200785027,762,762,762,762,0
20250226,150200,200785027,762,762,762,762,0
20250226,150100,200785027,762,763,763,762,1284
20250226,150000,199806047,763,763,763,763,0
20250226,145900,199806047,763,762,763,762,167
20250226,145800,199678637,762,762,762,762,0
20250226,145700,199678637,762,762,762,762,0
20250226,145600,199678637,762,762,762,762,0
20250226,145500,199678637,762,762,762,762,0
20250226,145400,199678637,762,762,762,762,0
20250226,145300,199678637,762,762,762,762,0
20250226,145200,199678637,762,762,762,762,0
20250226,145100,199678637,762,762,762,762,0
20250226,145000,199678637,762,762,762,762,0
20250226,144900,199678637,762,762,762,762,0
20250226,144800,199678637,762,762,762,762,0
20250226,144700,199678637,762,762,762,762,0
20250226,144600,199678637,762,762,762,762,20
20250226,144500,199663397,762,762,762,762,150
20250226,144400,199549097,760,762,763,760,307
20250226,144300,199315264,762,762,762,762,0
20250226,144200,199315264,762,762,762,762,0
20250226,144100,199315264,762,762,762,762,10
20250226,144000,199307644,762,762,762,762,100
20250226,143900,199231444,762,761,762,761,1135
20250226,143800,198367074,761,761,761,761,0
20250226,143700,198367074,761,761,761,761,500
20250226,143600,197986574,760,760,760,760,1122
20250226,143500,197133854,760,760,760,760,55
20250226,143400,197092054,759,759,759,759,0
20250226,143300,197092054,759,759,759,759,1123
20250226,143200,196239697,759,760,760,759,2
20250226,143100,196238178,760,760,760,760,2536
20250226,143000,194310818,760,760,760,760,100
20250226,142900,194234818,760,760,760,760,0
20250226,142800,194234818,760,761,761,760,6226
20250226,142700,189501704,762,762,762,762,1
20250226,142600,189500942,762,763,763,762,141
20250226,142500,189393490,763,763,763,763,1
20250226,142400,189392727,763,763,763,763,132
20250226,142300,189292011,763,763,763,763,0
20250226,142200,189292011,763,763,763,763,0
20250226,142100,189292011,763,763,763,763,1
20250226,142000,189291248,762,762,762,762,100
20250226,141900,189215048,762,762,762,762,0
20250226,141800,189215048,762,762,762,762,0
20250226,141700,189215048,762,763,763,762,2
20250226,141600,189213523,762,762,762,762,0
20250226,141500,189213523,762,762,762,762,0
20250226,141400,189213523,762,762,762,762,0
20250226,141300,189213523,762,762,762,762,0
20250226,141200,189213523,762,763,763,762,2
20250226,141100,189211998,762,762,762,762,0
20250226,141000,189211998,762,762,762,762,0
20250226,140900,189211998,762,762,762,762,0
20250226,140800,189211998,762,762,762,762,1816
20250226,140700,187828206,762,762,762,762,0
20250226,140600,187828206,762,762,762,762,113
20250226,140500,187742100,762,762,762,762,3
20250226,140400,187739814,760,762,762,760,957
20250226,140300,187012194,763,762,763,762,2523
20250226,140200,185088267,763,763,763,763,1
20250226,140100,185087504,762,762,762,762,0
20250226,140000,185087504,762,762,762,762,0
20250226,135900,185087504,762,762,762,762,0
20250226,135800,185087504,762,762,762,762,50
20250226,135700,185049404,763,763,763,763,7
20250226,135600,185044063,763,763,763,763,1
20250226,135500,185043300,762,764,764,762,127
20250226,135400,184946398,764,764,764,764,2
20250226,135300,184944870,763,764,764,763,211
20250226,135200,184783667,764,764,764,764,0
20250226,135100,184783667,764,764,764,764,59
20250226,135000,184738591,764,764,764,764,0
20250226,134900,184738591,764,764,764,764,1
20250226,134800,184737827,763,763,763,763,0
20250226,134700,184737827,763,763,763,763,1
20250226,134600,184737064,764,764,764,764,200
20250226,134500,184584264,764,764,764,764,6
20250226,134400,184579680,764,764,764,764,0
20250226,134300,184579680,764,764,764,764,537
20250226,134200,184169412,764,764,764,764,345
20250226,134100,183905832,763,763,763,763,3256
20250226,134000,181421504,762,762,762,762,1336
20250226,133900,180403472,762,762,762,762,20
20250226,133800,180388232,762,762,762,762,131
20250226,133700,180288410,762,762,762,762,78
20250226,133600,180228974,762,762,762,762,132
20250226,133500,180128390,761,761,761,761,0
20250226,133400,180128390,761,761,761,761,21
20250226,133300,180112409,761,761,761,761,29
20250226,133200,180090340,762,762,762,762,1
20250226,133100,180089578,761,761,761,761,0
20250226,133000,180089578,761,762,762,761,2
20250226,132900,180088055,761,761,761,761,0
20250226,132800,180088055,761,761,761,761,1
20250226,132700,180087294,760,762,762,760,2
20250226,132600,180085772,761,761,761,761,781
20250226,132500,179491431,761,761,761,761,93
20250226,132400,179420658,760,760,760,760,22
20250226,132300,179403938,760,760,761,760,1076
20250226,132200,178586120,761,761,761,761,50
20250226,132100,178548070,761,761,761,761,18
20250226,132000,178534372,763,762,763,760,6685
20250226,131900,173444056,762,762,762,762,1009
20250226,131800,172675198,764,764,764,764,0
20250226,131700,172675198,764,764,764,764,1000
20250226,131600,171911198,764,763,764,763,790
20250226,131500,171308424,763,763,763,763,2
20250226,131400,171306898,761,761,761,761,0
20250226,131300,171306898,761,761,761,761,0
20250226,131200,171306898,761,763,763,761,2
20250226,131100,171305374,762,762,762,762,30
20250226,131000,171282514,762,762,762,762,334
20250226,130900,171028006,762,762,762,762,664
20250226,130800,170522038,763,764,764,762,742
20250226,130700,169955363,765,764,765,764,536
20250226,130600,169545423,765,765,765,765,0
20250226,130500,169545423,765,765,765,765,58
20250226,130400,169501053,764,765,765,764,64
20250226,130300,169452133,764,764,764,764,50
20250226,130200,169413933,765,765,765,765,0
20250226,130100,169413933,765,765,765,765,0
20250226,130000,169413933,765,765,765,765,0
20250226,125900,169413933,765,765,765,765,0
20250226,125800,169413933,765,765,765,765,0
20250226,125700,169413933,765,765,765,765,20
20250226,125600,169398633,765,765,765,765,0
20250226,125500,169398633,765,765,765,765,1
20250226,125400,169397868,765,765,765,765,0
20250226,125300,169397868,765,765,765,765,10
20250226,125200,169390218,765,765,765,765,0
20250226,125100,169390218,765,765,765,764,9
20250226,125000,169383336,765,765,765,765,24
20250226,124900,169364976,765,765,765,765,1
20250226,124800,169364211,765,765,765,765,2
20250226,124700,169362681,765,765,765,765,0
20250226,124600,169362681,765,765,765,765,5
20250226,124500,169358856,765,765,765,765,0
20250226,124400,169358856,765,764,765,764,24
20250226,124300,169340508,764,764,764,764,500
20250226,124200,168958508,764,764,764,764,0
20250226,124100,168958508,764,764,764,764,10
20250226,124000,168950868,764,764,764,764,0
20250226,123900,168950868,764,765,765,764,2395
20250226,123800,167120171,766,766,766,766,0
20250226,123700,167120171,766,766,766,766,0
20250226,123600,167120171,766,766,766,766,1
20250226,123500,167119405,766,766,766,766,1
20250226,123400,167118639,766,766,766,766,0
20250226,123300,167118639,766,766,766,766,1
20250226,123200,167117873,765,765,765,765,1100
20250226,123100,166276373,764,764,764,764,0
20250226,123000,166276373,764,764,764,764,27
20250226,122900,166255745,764,764,764,764,0
20250226,122800,166255745,764,764,764,764,0
20250226,122700,166255745,764,764,764,764,0
20250226,122600,166255745,764,764,764,764,121
20250226,122500,166163301,764,764,764,764,1000
20250226,122400,165399301,763,763,763,763,23
20250226,122300,165381752,763,763,763,763,969
20250226,122200,164642405,763,763,763,763,0
20250226,122100,164642405,763,763,763,763,0
20250226,122000,164642405,763,763,763,763,6
20250226,121900,164637827,763,763,763,763,0
20250226,121800,164637827,763,763,763,763,0
20250226,121700,164637827,763,763,763,763,0
20250226,121600,164637827,763,763,763,763,1
20250226,121500,164637064,763,763,763,763,1
20250226,121400,164636301,762,762,762,762,0
20250226,121300,164636301,762,762,762,762,869
20250226,121200,163974123,763,763,763,763,1000
20250226,121100,163211123,764,764,764,764,0
20250226,121000,163211123,764,764,764,764,116
20250226,120900,163122499,764,764,764,764,337
20250226,120800,162865031,765,765,765,765,0
20250226,120700,162865031,765,765,765,765,0
20250226,120600,162865031,765,765,765,765,0
20250226,120500,162865031,765,765,765,765,5
20250226,120400,162861206,765,765,765,765,0
20250226,120300,162861206,765,765,765,765,0
20250226,120200,162861206,765,765,765,765,0
20250226,120100,162861206,765,765,765,765,0
20250226,120000,162861206,765,765,765,765,0
20250226,115900,162861206,765,764,765,764,301
20250226,115800,162631241,763,763,763,763,10
20250226,115700,162623611,765,765,765,765,40
20250226,115600,162593011,765,765,765,765,0
20250226,115500,162593011,765,765,765,765,0
20250226,115400,162593011,765,765,765,765,1
20250226,115300,162592246,762,762,762,762,0
20250226,115200,162592246,762,762,762,762,0
20250226,115100,162592246,762,762,762,762,0
20250226,115000,162592246,762,762,762,762,11
20250226,114900,162583864,766,766,766,766,5
20250226,114800,162580034,767,767,767,767,1155
20250226,114700,161694149,767,766,767,766,836
20250226,114600,161053772,761,766,766,761,1468
20250226,114500,159933947,766,766,766,766,0
20250226,114400,159933947,766,765,766,765,2079
20250226,114300,158343286,765,765,765,765,0
20250226,114200,158343286,765,765,765,765,0
20250226,114100,158343286,765,765,765,765,1
20250226,114000,158342521,765,765,765,765,1
20250226,113900,158341756,764,764,764,763,1495
20250226,113800,157199976,764,764,764,764,0
20250226,113700,157199976,764,764,764,764,0
20250226,113600,157199976,764,764,764,764,0
20250226,113500,157199976,764,764,764,764,0
20250226,113400,157199976,764,763,764,763,450
20250226,113300,156856622,762,762,762,762,5
20250226,113200,156852812,762,763,763,762,293
20250226,113100,156629545,763,763,763,763,47
20250226,113000,156593684,763,763,763,763,0
20250226,112900,156593684,763,763,763,763,0
20250226,112800,156593684,763,763,763,763,1
20250226,112700,156592921,763,763,763,763,0
20250226,112600,156592921,763,763,763,763,5
20250226,112500,156589106,763,763,763,763,500
20250226,112400,156207606,762,762,762,762,0
20250226,112300,156207606,762,764,764,762,469
20250226,112200,155850224,766,763,766,762,1584
20250226,112100,154643101,766,766,766,766,1
20250226,112000,154642335,764,768,768,764,4476
20250226,111900,151213728,767,767,767,767,1
20250226,111800,151212961,768,768,768,768,1
20250226,111700,151212193,767,767,767,767,58
20250226,111600,151167707,767,767,767,767,0
20250226,111500,151167707,767,767,767,767,3004
20250226,111400,148863639,768,768,768,768,1
20250226,111300,148862871,768,768,768,768,0
20250226,111200,148862871,768,768,768,768,0
20250226,111100,148862871,768,768,768,768,0
20250226,111000,148862871,768,767,768,767,19
20250226,110900,148848296,768,768,768,768,40
20250226,110800,148817576,767,767,767,767,1
20250226,110700,148816809,769,767,769,767,4
20250226,110600,148813739,767,767,767,767,1
20250226,110500,148812972,769,768,769,768,418
20250226,110400,148491947,768,767,768,767,2
20250226,110300,148490412,768,766,768,766,870
20250226,110200,147823269,766,765,766,765,201
20250226,110100,147669503,764,763,764,763,3645
20250226,110000,144887722,763,763,763,763,103
20250226,105900,144809133,763,763,763,763,0
20250226,105800,144809133,763,763,763,763,0
20250226,105700,144809133,763,763,763,763,10
20250226,105600,144801503,763,763,763,763,0
20250226,105500,144801503,763,763,763,763,0
20250226,105400,144801503,763,763,763,763,1
20250226,105300,144800740,762,762,762,762,0
20250226,105200,144800740,762,763,763,762,202
20250226,105100,144646615,763,763,763,763,500
20250226,105000,144265115,763,763,763,763,0
20250226,104900,144265115,763,763,763,763,0
20250226,104800,144265115,763,763,763,763,0
20250226,104700,144265115,763,763,763,763,371
20250226,104600,143982042,763,763,763,763,0
20250226,104500,143982042,763,763,763,763,443
20250226,104400,143644033,763,763,763,763,15
20250226,104300,143632588,762,762,762,762,142
20250226,104200,143524384,762,762,762,762,0
20250226,104100,143524384,762,762,762,762,2
20250226,104000,143522860,763,763,763,763,10
20250226,103900,143515230,762,762,762,762,665
20250226,103800,143008500,762,762,762,762,0
20250226,103700,143008500,762,762,762,762,5
20250226,103600,143004690,762,762,762,762,501
20250226,103500,142622928,762,762,762,762,442
20250226,103400,142286124,762,762,762,762,0
20250226,103300,142286124,762,762,762,762,600
20250226,103200,141828924,762,762,762,762,90
20250226,103100,141760344,762,762,762,762,500
20250226,103000,141379344,762,762,762,762,570
20250226,102900,140945004,762,761,762,760,41
20250226,102800,140913803,762,762,762,762,0
20250226,102700,140913803,762,762,762,762,1
20250226,102600,140913041,759,760,760,759,205
20250226,102500,140757246,764,764,764,764,45
20250226,102400,140722866,764,763,764,760,2812
20250226,102300,138575050,763,759,764,759,2392
20250226,102200,136756136,758,758,758,758,1175
20250226,102100,135865486,758,754,758,754,6566
20250226,102000,130914578,754,755,755,754,2000
20250226,101900,129406568,755,759,759,755,123
20250226,101800,129313611,757,757,757,757,20
20250226,101700,129298471,759,760,760,752,10198
20250226,101600,121602286,760,763,763,760,6865
20250226,101500,116379365,764,764,764,764,2
20250226,101400,116377837,763,766,766,763,1562
20250226,101300,115184931,766,766,766,766,0
20250226,101200,115184931,766,766,766,766,175
20250226,101100,115050881,765,765,765,765,66
20250226,101000,115000391,765,765,765,765,5
20250226,100900,114996566,765,765,765,765,0
20250226,100800,114996566,765,765,765,765,1
20250226,100700,114995801,767,766,767,766,50
20250226,100600,114957500,766,766,766,766,1
20250226,100500,114956734,767,767,767,767,0
20250226,100400,114956734,767,767,767,767,0
20250226,100300,114956734,767,767,767,767,2480
20250226,100200,113054574,768,768,768,768,0
20250226,100100,113054574,768,768,768,768,0
20250226,100000,113054574,768,768,768,768,10
20250226,095900,113046894,768,768,768,768,101
20250226,095800,112969326,770,770,770,770,10
20250226,095700,112961626,770,770,770,770,2
20250226,095600,112960086,767,767,767,767,74
20250226,095500,112903328,765,765,765,765,999
20250226,095400,112139093,764,764,764,764,1
20250226,095300,112138329,764,761,764,761,3822
20250226,095200,109226769,762,766,766,762,5076
20250226,095100,105356516,766,766,766,766,1519
20250226,095000,104192962,766,768,768,766,1598
20250226,094900,102968706,769,770,770,766,1206
20250226,094800,102044086,766,770,770,766,7549
20250226,094700,96260166,770,770,770,770,2
20250226,094600,96258626,768,773,773,768,15463
20250226,094500,84356255,773,772,773,772,613
20250226,094400,83883018,772,773,773,772,302
20250226,094300,83649852,774,772,774,772,996
20250226,094200,82880938,772,772,772,772,0
20250226,094100,82880938,772,772,772,772,0
20250226,094000,82880938,772,772,772,772,192
20250226,093900,82732714,772,772,772,772,309
20250226,093800,82494166,772,772,772,772,651
20250226,093700,81991594,772,774,774,772,14113
20250226,093600,71090261,774,774,774,774,751
20250226,093500,70508987,776,776,776,776,0
20250226,093400,70508987,776,776,776,776,0
20250226,093300,70508987,776,776,776,776,1
20250226,093200,70508211,773,774,774,773,4000
20250226,093100,67414890,777,775,777,775,2905
20250226,093000,65163513,775,776,776,775,832
20250226,092900,64518651,776,776,776,776,0
20250226,092800,64518651,776,776,776,776,117
20250226,092700,64427859,776,776,776,776,2239
20250226,092600,62690395,776,776,776,776,137
20250226,092500,62584083,776,776,776,776,1870
20250226,092400,61132963,776,776,776,776,0
20250226,092300,61132963,776,775,776,775,4001
20250226,092200,58030187,774,776,776,774,4470
20250226,092100,54566405,776,776,776,776,800
20250226,092000,53945605,776,776,776,776,212
20250226,091900,53781093,776,776,776,776,1288
20250226,091800,52781605,778,778,778,778,1000
20250226,091700,52003605,779,778,779,778,2593
20250226,091600,49986216,778,776,778,775,1319
20250226,091500,48962756,777,778,779,777,1013
20250226,091400,48175646,779,779,779,779,1
20250226,091300,48174867,779,781,781,779,26
20250226,091200,48154564,781,781,781,781,1
20250226,091100,48153783,784,784,784,784,0
20250226,091000,48153783,784,784,784,784,0
20250226,090900,48153783,784,784,784,784,0
20250226,090800,48153783,784,784,784,784,0
20250226,090700,48153783,784,777,784,777,2651
20250226,090600,46093949,777,777,777,777,7010
20250226,090500,40647179,777,776,777,776,64
20250226,090400,40597464,777,785,785,777,12993
20250226,090300,30483811,783,786,786,783,8071
20250226,090200,24154627,786,783,788,783,14691
20250226,090100,12595415,788,789,789,788,310
20250226,090000,12350835,789,790,790,789,15634