KissMeData/183490/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,203700,106391505,1357,1357,1357,1357,1184
20250226,203600,106391505,1357,1357,1357,1357,0
20250226,203500,106391505,1357,1357,1357,1357,0
20250226,203400,106391505,1357,1357,1357,1357,0
20250226,203300,106391505,1357,1357,1357,1357,0
20250226,203200,106391505,1357,1357,1357,1357,0
20250226,203100,106391505,1357,1357,1357,1357,0
20250226,203000,106391505,1357,1357,1357,1357,0
20250226,202900,106391505,1357,1357,1357,1357,0
20250226,202800,106391505,1357,1357,1357,1357,0
20250226,202700,106391505,1357,1357,1357,1357,0
20250226,202600,106391505,1357,1357,1357,1357,0
20250226,202500,106391505,1357,1357,1357,1357,0
20250226,202400,106391505,1357,1357,1357,1357,0
20250226,202300,106391505,1357,1357,1357,1357,0
20250226,202200,106391505,1357,1357,1357,1357,0
20250226,202100,106391505,1357,1357,1357,1357,0
20250226,202000,106391505,1357,1357,1357,1357,0
20250226,201900,106391505,1357,1357,1357,1357,0
20250226,201800,106391505,1357,1357,1357,1357,0
20250226,201700,106391505,1357,1357,1357,1357,0
20250226,201600,106391505,1357,1357,1357,1357,0
20250226,201500,106391505,1357,1357,1357,1357,0
20250226,201400,106391505,1357,1357,1357,1357,0
20250226,201300,106391505,1357,1357,1357,1357,0
20250226,201200,106391505,1357,1357,1357,1357,0
20250226,201100,106391505,1357,1357,1357,1357,0
20250226,201000,106391505,1357,1357,1357,1357,0
20250226,200900,106391505,1357,1357,1357,1357,0
20250226,200800,106391505,1357,1357,1357,1357,0
20250226,200700,106391505,1357,1357,1357,1357,1184
20250226,200600,106391505,1357,1357,1357,1357,0
20250226,200500,106391505,1357,1357,1357,1357,0
20250226,200400,106391505,1357,1357,1357,1357,0
20250226,200300,106391505,1357,1357,1357,1357,0
20250226,200200,106391505,1357,1357,1357,1357,0
20250226,200100,106391505,1357,1357,1357,1357,0
20250226,200000,106391505,1357,1357,1357,1357,0
20250226,195900,106391505,1357,1357,1357,1357,0
20250226,195800,106391505,1357,1357,1357,1357,0
20250226,195700,106391505,1357,1357,1357,1357,0
20250226,195600,106391505,1357,1357,1357,1357,0
20250226,195500,106391505,1357,1357,1357,1357,0
20250226,195400,106391505,1357,1357,1357,1357,0
20250226,195300,106391505,1357,1357,1357,1357,0
20250226,195200,106391505,1357,1357,1357,1357,0
20250226,195100,106391505,1357,1357,1357,1357,0
20250226,195000,106391505,1357,1357,1357,1357,0
20250226,194900,106391505,1357,1357,1357,1357,0
20250226,194800,106391505,1357,1357,1357,1357,0
20250226,194700,106391505,1357,1357,1357,1357,0
20250226,194600,106391505,1357,1357,1357,1357,0
20250226,194500,106391505,1357,1357,1357,1357,0
20250226,194400,106391505,1357,1357,1357,1357,0
20250226,194300,106391505,1357,1357,1357,1357,0
20250226,194200,106391505,1357,1357,1357,1357,0
20250226,194100,106391505,1357,1357,1357,1357,0
20250226,194000,106391505,1357,1357,1357,1357,0
20250226,193900,106391505,1357,1357,1357,1357,0
20250226,193800,106391505,1357,1357,1357,1357,0
20250226,193700,106391505,1357,1357,1357,1357,1184
20250226,193600,106391505,1357,1357,1357,1357,0
20250226,193500,106391505,1357,1357,1357,1357,0
20250226,193400,106391505,1357,1357,1357,1357,0
20250226,193300,106391505,1357,1357,1357,1357,0
20250226,193200,106391505,1357,1357,1357,1357,0
20250226,193100,106391505,1357,1357,1357,1357,0
20250226,193000,106391505,1357,1357,1357,1357,0
20250226,192900,106391505,1357,1357,1357,1357,0
20250226,192800,106391505,1357,1357,1357,1357,0
20250226,192700,106391505,1357,1357,1357,1357,0
20250226,192600,106391505,1357,1357,1357,1357,0
20250226,192500,106391505,1357,1357,1357,1357,0
20250226,192400,106391505,1357,1357,1357,1357,0
20250226,192300,106391505,1357,1357,1357,1357,0
20250226,192200,106391505,1357,1357,1357,1357,0
20250226,192100,106391505,1357,1357,1357,1357,0
20250226,192000,106391505,1357,1357,1357,1357,0
20250226,191900,106391505,1357,1357,1357,1357,0
20250226,191800,106391505,1357,1357,1357,1357,0
20250226,191700,106391505,1357,1357,1357,1357,0
20250226,191600,106391505,1357,1357,1357,1357,0
20250226,191500,106391505,1357,1357,1357,1357,0
20250226,191400,106391505,1357,1357,1357,1357,0
20250226,191300,106391505,1357,1357,1357,1357,0
20250226,191200,106391505,1357,1357,1357,1357,0
20250226,191100,106391505,1357,1357,1357,1357,0
20250226,191000,106391505,1357,1357,1357,1357,0
20250226,190900,106391505,1357,1357,1357,1357,0
20250226,190800,106391505,1357,1357,1357,1357,0
20250226,190700,106391505,1357,1357,1357,1357,1184
20250226,190600,106391505,1357,1357,1357,1357,0
20250226,190500,106391505,1357,1357,1357,1357,0
20250226,190400,106391505,1357,1357,1357,1357,0
20250226,190300,106391505,1357,1357,1357,1357,0
20250226,190200,106391505,1357,1357,1357,1357,0
20250226,190100,106391505,1357,1357,1357,1357,0
20250226,190000,106391505,1357,1357,1357,1357,0
20250226,185900,106391505,1357,1357,1357,1357,0
20250226,185800,106391505,1357,1357,1357,1357,0
20250226,185700,106391505,1357,1357,1357,1357,0
20250226,185600,106391505,1357,1357,1357,1357,0
20250226,185500,106391505,1357,1357,1357,1357,0
20250226,185400,106391505,1357,1357,1357,1357,0
20250226,185300,106391505,1357,1357,1357,1357,0
20250226,185200,106391505,1357,1357,1357,1357,0
20250226,185100,106391505,1357,1357,1357,1357,0
20250226,185000,106391505,1357,1357,1357,1357,0
20250226,184900,106391505,1357,1357,1357,1357,0
20250226,184800,106391505,1357,1357,1357,1357,0
20250226,184700,106391505,1357,1357,1357,1357,0
20250226,184600,106391505,1357,1357,1357,1357,0
20250226,184500,106391505,1357,1357,1357,1357,0
20250226,184400,106391505,1357,1357,1357,1357,0
20250226,184300,106391505,1357,1357,1357,1357,0
20250226,184200,106391505,1357,1357,1357,1357,0
20250226,184100,106391505,1357,1357,1357,1357,0
20250226,184000,106391505,1357,1357,1357,1357,0
20250226,183900,106391505,1357,1357,1357,1357,0
20250226,183800,106391505,1357,1357,1357,1357,0
20250226,183700,106391505,1357,1357,1357,1357,1184
20250226,183600,106391505,1357,1357,1357,1357,0
20250226,183500,106391505,1357,1357,1357,1357,0
20250226,183400,106391505,1357,1357,1357,1357,0
20250226,183300,106391505,1357,1357,1357,1357,0
20250226,183200,106391505,1357,1357,1357,1357,0
20250226,183100,106391505,1357,1357,1357,1357,0
20250226,183000,106391505,1357,1357,1357,1357,0
20250226,182900,106391505,1357,1357,1357,1357,0
20250226,182800,106391505,1357,1357,1357,1357,0
20250226,182700,106391505,1357,1357,1357,1357,0
20250226,182600,106391505,1357,1357,1357,1357,0
20250226,182500,106391505,1357,1357,1357,1357,0
20250226,182400,106391505,1357,1357,1357,1357,0
20250226,182300,106391505,1357,1357,1357,1357,0
20250226,182200,106391505,1357,1357,1357,1357,0
20250226,182100,106391505,1357,1357,1357,1357,0
20250226,182000,106391505,1357,1357,1357,1357,0
20250226,181900,106391505,1357,1357,1357,1357,0
20250226,181800,106391505,1357,1357,1357,1357,0
20250226,181700,106391505,1357,1357,1357,1357,0
20250226,181600,106391505,1357,1357,1357,1357,0
20250226,181500,106391505,1357,1357,1357,1357,0
20250226,181400,106391505,1357,1357,1357,1357,0
20250226,181300,106391505,1357,1357,1357,1357,0
20250226,181200,106391505,1357,1357,1357,1357,0
20250226,181100,106391505,1357,1357,1357,1357,0
20250226,181000,106391505,1357,1357,1357,1357,0
20250226,180900,106391505,1357,1357,1357,1357,0
20250226,180800,106391505,1357,1357,1357,1357,0
20250226,180700,106391505,1357,1357,1357,1357,1184
20250226,180600,106391505,1357,1357,1357,1357,0
20250226,180500,106391505,1357,1357,1357,1357,0
20250226,180400,106391505,1357,1357,1357,1357,0
20250226,180300,106391505,1357,1357,1357,1357,0
20250226,180200,106391505,1357,1357,1357,1357,0
20250226,180100,106391505,1357,1357,1357,1357,0
20250226,180000,106391505,1357,1357,1357,1357,0
20250226,175900,106391505,1357,1357,1357,1357,0
20250226,175800,106391505,1357,1357,1357,1357,0
20250226,175700,106391505,1357,1357,1357,1357,0
20250226,175600,106391505,1357,1357,1357,1357,0
20250226,175500,106391505,1357,1357,1357,1357,0
20250226,175400,106391505,1357,1357,1357,1357,0
20250226,175300,106391505,1357,1357,1357,1357,0
20250226,175200,106391505,1357,1357,1357,1357,0
20250226,175100,106391505,1357,1357,1357,1357,0
20250226,175000,106391505,1357,1357,1357,1357,0
20250226,174900,106391505,1357,1357,1357,1357,0
20250226,174800,106391505,1357,1357,1357,1357,0
20250226,174700,106391505,1357,1357,1357,1357,0
20250226,174600,106391505,1357,1357,1357,1357,0
20250226,174500,106391505,1357,1357,1357,1357,0
20250226,174400,106391505,1357,1357,1357,1357,0
20250226,174300,106391505,1357,1357,1357,1357,0
20250226,174200,106391505,1357,1357,1357,1357,0
20250226,174100,106391505,1357,1357,1357,1357,0
20250226,174000,106391505,1357,1357,1357,1357,0
20250226,173900,106391505,1357,1357,1357,1357,0
20250226,173800,106391505,1357,1357,1357,1357,0
20250226,173700,106391505,1357,1357,1357,1357,1184
20250226,173600,106391505,1357,1357,1357,1357,0
20250226,173500,106391505,1357,1357,1357,1357,0
20250226,173400,106391505,1357,1357,1357,1357,0
20250226,173300,106391505,1357,1357,1357,1357,0
20250226,173200,106391505,1357,1357,1357,1357,0
20250226,173100,106391505,1357,1357,1357,1357,0
20250226,173000,106391505,1357,1357,1357,1357,0
20250226,172900,106391505,1357,1357,1357,1357,0
20250226,172800,106391505,1357,1357,1357,1357,0
20250226,172700,106391505,1357,1357,1357,1357,0
20250226,172600,106391505,1357,1357,1357,1357,0
20250226,172500,106391505,1357,1357,1357,1357,0
20250226,172400,106391505,1357,1357,1357,1357,0
20250226,172300,106391505,1357,1357,1357,1357,0
20250226,172200,106391505,1357,1357,1357,1357,0
20250226,172100,106391505,1357,1357,1357,1357,0
20250226,172000,106391505,1357,1357,1357,1357,0
20250226,171900,106391505,1357,1357,1357,1357,0
20250226,171800,106391505,1357,1357,1357,1357,0
20250226,171700,106391505,1357,1357,1357,1357,0
20250226,171600,106391505,1357,1357,1357,1357,0
20250226,171500,106391505,1357,1357,1357,1357,0
20250226,171400,106391505,1357,1357,1357,1357,0
20250226,171300,106391505,1357,1357,1357,1357,0
20250226,171200,106391505,1357,1357,1357,1357,0
20250226,171100,106391505,1357,1357,1357,1357,0
20250226,171000,106391505,1357,1357,1357,1357,0
20250226,170900,106391505,1357,1357,1357,1357,0
20250226,170800,106391505,1357,1357,1357,1357,0
20250226,170700,106391505,1357,1357,1357,1357,1184
20250226,170600,106391505,1357,1357,1357,1357,0
20250226,170500,106391505,1357,1357,1357,1357,0
20250226,170400,106391505,1357,1357,1357,1357,0
20250226,170300,106391505,1357,1357,1357,1357,0
20250226,170200,106391505,1357,1357,1357,1357,0
20250226,170100,106391505,1357,1357,1357,1357,0
20250226,170000,106391505,1357,1357,1357,1357,0
20250226,165900,106391505,1357,1357,1357,1357,0
20250226,165800,106391505,1357,1357,1357,1357,0
20250226,165700,106391505,1357,1357,1357,1357,0
20250226,165600,106391505,1357,1357,1357,1357,0
20250226,165500,106391505,1357,1357,1357,1357,0
20250226,165400,106391505,1357,1357,1357,1357,0
20250226,165300,106391505,1357,1357,1357,1357,0
20250226,165200,106391505,1357,1357,1357,1357,0
20250226,165100,106391505,1357,1357,1357,1357,0
20250226,165000,106391505,1357,1357,1357,1357,0
20250226,164900,106391505,1357,1357,1357,1357,0
20250226,164800,106391505,1357,1357,1357,1357,0
20250226,164700,106391505,1357,1357,1357,1357,0
20250226,164600,106391505,1357,1357,1357,1357,0
20250226,164500,106391505,1357,1357,1357,1357,0
20250226,164400,106391505,1357,1357,1357,1357,0
20250226,164300,106391505,1357,1357,1357,1357,0
20250226,164200,106391505,1357,1357,1357,1357,0
20250226,164100,106391505,1357,1357,1357,1357,0
20250226,164000,106391505,1357,1357,1357,1357,0
20250226,163900,106391505,1357,1357,1357,1357,0
20250226,163800,106391505,1357,1357,1357,1357,0
20250226,163700,106391505,1357,1357,1357,1357,1184
20250226,163600,106391505,1357,1357,1357,1357,0
20250226,163500,106391505,1357,1357,1357,1357,0
20250226,163400,106391505,1357,1357,1357,1357,0
20250226,163300,106391505,1357,1357,1357,1357,0
20250226,163200,106391505,1357,1357,1357,1357,0
20250226,163100,106391505,1357,1357,1357,1357,0
20250226,163000,106391505,1357,1357,1357,1357,0
20250226,162900,106391505,1357,1357,1357,1357,0
20250226,162800,106391505,1357,1357,1357,1357,0
20250226,162700,106391505,1357,1357,1357,1357,0
20250226,162600,106391505,1357,1357,1357,1357,0
20250226,162500,106391505,1357,1357,1357,1357,0
20250226,162400,106391505,1357,1357,1357,1357,0
20250226,162300,106391505,1357,1357,1357,1357,0
20250226,162200,106391505,1357,1357,1357,1357,0
20250226,162100,106391505,1357,1357,1357,1357,0
20250226,162000,106391505,1357,1357,1357,1357,0
20250226,161900,106391505,1357,1357,1357,1357,0
20250226,161800,106391505,1357,1357,1357,1357,0
20250226,161700,106391505,1357,1357,1357,1357,0
20250226,161600,106391505,1357,1357,1357,1357,0
20250226,161500,106391505,1357,1357,1357,1357,0
20250226,161400,106391505,1357,1357,1357,1357,0
20250226,161300,106391505,1357,1357,1357,1357,0
20250226,161200,106391505,1357,1357,1357,1357,0
20250226,161100,106391505,1357,1357,1357,1357,0
20250226,161000,106391505,1357,1357,1357,1357,0
20250226,160900,106391505,1357,1357,1357,1357,0
20250226,160800,106391505,1357,1357,1357,1357,0
20250226,160700,106391505,1357,1357,1357,1357,1184
20250226,160600,106391505,1357,1357,1357,1357,0
20250226,160500,106391505,1357,1357,1357,1357,0
20250226,160400,106391505,1357,1357,1357,1357,0
20250226,160300,106391505,1357,1357,1357,1357,0
20250226,160200,106391505,1357,1357,1357,1357,0
20250226,160100,106391505,1357,1357,1357,1357,0
20250226,160000,106391505,1357,1357,1357,1357,0
20250226,155900,106391505,1357,1357,1357,1357,0
20250226,155800,106391505,1357,1357,1357,1357,0
20250226,155700,106391505,1357,1357,1357,1357,0
20250226,155600,106391505,1357,1357,1357,1357,0
20250226,155500,106391505,1357,1357,1357,1357,0
20250226,155400,106391505,1357,1357,1357,1357,0
20250226,155300,106391505,1357,1357,1357,1357,0
20250226,155200,106391505,1357,1357,1357,1357,0
20250226,155100,106391505,1357,1357,1357,1357,0
20250226,155000,106391505,1357,1357,1357,1357,0
20250226,154900,106391505,1357,1357,1357,1357,0
20250226,154800,106391505,1357,1357,1357,1357,0
20250226,154700,106391505,1357,1357,1357,1357,0
20250226,154600,106391505,1357,1357,1357,1357,0
20250226,154500,106391505,1357,1357,1357,1357,0
20250226,154400,106391505,1357,1357,1357,1357,0
20250226,154300,106391505,1357,1357,1357,1357,0
20250226,154200,106391505,1357,1357,1357,1357,0
20250226,154100,106391505,1357,1357,1357,1357,0
20250226,154000,106391505,1357,1357,1357,1357,0
20250226,153900,106391505,1357,1357,1357,1357,0
20250226,153800,106391505,1357,1357,1357,1357,0
20250226,153700,106391505,1357,1357,1357,1357,1184
20250226,153600,106391505,1357,1357,1357,1357,0
20250226,153500,106391505,1357,1357,1357,1357,0
20250226,153400,106391505,1357,1357,1357,1357,0
20250226,153300,106391505,1357,1357,1357,1357,0
20250226,153200,106391505,1357,1357,1357,1357,0
20250226,153100,106391505,1357,1357,1357,1357,0
20250226,153000,106391505,1357,1357,1357,1357,1184
20250226,152900,104784817,1353,1353,1353,1353,0
20250226,152800,104784817,1353,1353,1353,1353,0
20250226,152700,104784817,1353,1353,1353,1353,0
20250226,152600,104784817,1353,1353,1353,1353,0
20250226,152500,104784817,1353,1353,1353,1353,0
20250226,152400,104784817,1353,1353,1353,1353,0
20250226,152300,104784817,1353,1353,1353,1353,0
20250226,152200,104784817,1353,1353,1353,1353,0
20250226,152100,104784817,1353,1353,1353,1353,0
20250226,152000,104784817,1353,1353,1353,1353,0
20250226,151900,104784817,1353,1344,1353,1344,308
20250226,151800,104368187,1345,1345,1353,1345,2027
20250226,151700,101641704,1354,1354,1354,1354,0
20250226,151600,101641704,1354,1346,1354,1346,991
20250226,151500,100307018,1346,1355,1355,1346,552
20250226,151400,99559526,1355,1355,1355,1355,0
20250226,151300,99559526,1355,1355,1355,1355,0
20250226,151200,99559526,1355,1355,1355,1355,0
20250226,151100,99559526,1355,1355,1355,1355,100
20250226,151000,99424026,1350,1350,1350,1350,259
20250226,150900,99074376,1344,1344,1344,1344,9
20250226,150800,99062280,1350,1350,1350,1350,68
20250226,150700,98970480,1350,1350,1350,1350,788
20250226,150600,97906680,1350,1350,1350,1350,0
20250226,150500,97906680,1350,1355,1355,1350,222
20250226,150400,97605945,1354,1354,1354,1354,1110
20250226,150300,96103005,1350,1350,1350,1350,324
20250226,150200,95665605,1350,1351,1351,1350,305
20250226,150100,95253850,1351,1351,1351,1351,2003
20250226,150000,92547797,1356,1356,1356,1356,0
20250226,145900,92547797,1356,1356,1356,1356,0
20250226,145800,92547797,1356,1356,1356,1356,0
20250226,145700,92547797,1356,1356,1356,1356,0
20250226,145600,92547797,1356,1354,1356,1354,585
20250226,145500,91755128,1350,1350,1350,1350,0
20250226,145400,91755128,1350,1350,1350,1350,0
20250226,145300,91755128,1350,1343,1350,1343,443
20250226,145200,91157224,1343,1343,1343,1343,4
20250226,145100,91151852,1342,1342,1342,1342,3197
20250226,145000,86861478,1348,1348,1348,1348,0
20250226,144900,86861478,1348,1348,1348,1348,0
20250226,144800,86861478,1348,1348,1348,1348,0
20250226,144700,86861478,1348,1342,1348,1342,2607
20250226,144600,83347269,1342,1344,1344,1342,1343
20250226,144500,81544953,1343,1343,1343,1343,0
20250226,144400,81544953,1343,1343,1343,1343,0
20250226,144300,81544953,1343,1343,1343,1343,0
20250226,144200,81544953,1343,1335,1343,1335,977
20250226,144100,80235710,1339,1339,1339,1339,0
20250226,144000,80235710,1339,1334,1339,1334,200
20250226,143900,79968447,1332,1332,1332,1332,0
20250226,143800,79968447,1332,1332,1332,1332,0
20250226,143700,79968447,1332,1332,1332,1332,0
20250226,143600,79968447,1332,1332,1332,1332,0
20250226,143500,79968447,1332,1332,1332,1332,0
20250226,143400,79968447,1332,1332,1332,1332,0
20250226,143300,79968447,1332,1332,1332,1332,0
20250226,143200,79968447,1332,1333,1333,1332,1093
20250226,143100,78511580,1340,1340,1340,1340,0
20250226,143000,78511580,1340,1340,1340,1340,105
20250226,142900,78370880,1333,1333,1333,1333,0
20250226,142800,78370880,1333,1333,1333,1333,0
20250226,142700,78370880,1333,1333,1333,1333,0
20250226,142600,78370880,1333,1334,1334,1333,983
20250226,142500,77059918,1332,1332,1332,1332,0
20250226,142400,77059918,1332,1332,1332,1332,0
20250226,142300,77059918,1332,1332,1332,1332,0
20250226,142200,77059918,1332,1332,1332,1332,0
20250226,142100,77059918,1332,1337,1337,1332,4030
20250226,142000,71683890,1338,1338,1338,1338,2615
20250226,141900,68185020,1337,1337,1337,1337,0
20250226,141800,68185020,1337,1337,1337,1337,25
20250226,141700,68151595,1338,1338,1338,1338,0
20250226,141600,68151595,1338,1338,1338,1338,0
20250226,141500,68151595,1338,1338,1338,1338,1504
20250226,141400,66139243,1338,1338,1338,1338,0
20250226,141300,66139243,1338,1338,1338,1338,422
20250226,141200,65574607,1338,1338,1338,1338,0
20250226,141100,65574607,1338,1338,1338,1338,0
20250226,141000,65574607,1338,1338,1338,1338,168
20250226,140900,65349823,1338,1339,1339,1338,634
20250226,140800,64501513,1338,1338,1338,1338,0
20250226,140700,64501513,1338,1338,1338,1338,0
20250226,140600,64501513,1338,1339,1339,1338,367
20250226,140500,64010361,1340,1340,1340,1340,0
20250226,140400,64010361,1340,1340,1340,1340,2
20250226,140300,64007681,1340,1340,1340,1340,0
20250226,140200,64007681,1340,1340,1340,1340,0
20250226,140100,64007681,1340,1340,1340,1340,0
20250226,140000,64007681,1340,1340,1340,1340,0
20250226,135900,64007681,1340,1340,1340,1340,0
20250226,135800,64007681,1340,1340,1340,1340,0
20250226,135700,64007681,1340,1340,1340,1340,1171
20250226,135600,62438541,1341,1341,1341,1341,0
20250226,135500,62438541,1341,1341,1341,1341,89
20250226,135400,62319192,1341,1341,1341,1341,0
20250226,135300,62319192,1341,1341,1341,1341,0
20250226,135200,62319192,1341,1341,1341,1341,0
20250226,135100,62319192,1341,1341,1341,1341,0
20250226,135000,62319192,1341,1341,1341,1341,0
20250226,134900,62319192,1341,1341,1341,1341,0
20250226,134800,62319192,1341,1341,1341,1341,0
20250226,134700,62319192,1341,1341,1341,1341,0
20250226,134600,62319192,1341,1341,1341,1341,0
20250226,134500,62319192,1341,1341,1341,1341,23
20250226,134400,62288349,1340,1340,1340,1340,0
20250226,134300,62288349,1340,1340,1340,1340,0
20250226,134200,62288349,1340,1340,1340,1340,0
20250226,134100,62288349,1340,1340,1340,1340,0
20250226,134000,62288349,1340,1340,1340,1340,0
20250226,133900,62288349,1340,1340,1340,1340,0
20250226,133800,62288349,1340,1340,1340,1340,0
20250226,133700,62288349,1340,1340,1340,1340,0
20250226,133600,62288349,1340,1340,1340,1340,0
20250226,133500,62288349,1340,1340,1340,1340,26
20250226,133400,62253509,1340,1340,1340,1340,0
20250226,133300,62253509,1340,1340,1340,1340,24
20250226,133200,62221349,1340,1340,1340,1340,0
20250226,133100,62221349,1340,1340,1340,1340,0
20250226,133000,62221349,1340,1340,1340,1340,0
20250226,132900,62221349,1340,1340,1340,1340,0
20250226,132800,62221349,1340,1340,1340,1340,0
20250226,132700,62221349,1340,1340,1340,1340,0
20250226,132600,62221349,1340,1341,1341,1340,537
20250226,132500,61501679,1343,1343,1343,1343,0
20250226,132400,61501679,1343,1343,1343,1343,0
20250226,132300,61501679,1343,1343,1343,1343,0
20250226,132200,61501679,1343,1343,1343,1343,0
20250226,132100,61501679,1343,1343,1343,1343,0
20250226,132000,61501679,1343,1343,1343,1343,0
20250226,131900,61501679,1343,1343,1343,1343,35
20250226,131800,61454674,1348,1348,1348,1348,100
20250226,131700,61319874,1340,1340,1340,1340,0
20250226,131600,61319874,1340,1340,1340,1340,0
20250226,131500,61319874,1340,1340,1340,1340,0
20250226,131400,61319874,1340,1340,1340,1340,0
20250226,131300,61319874,1340,1340,1340,1340,0
20250226,131200,61319874,1340,1340,1340,1340,0
20250226,131100,61319874,1340,1340,1340,1340,0
20250226,131000,61319874,1340,1340,1340,1340,0
20250226,130900,61319874,1340,1340,1340,1340,0
20250226,130800,61319874,1340,1340,1340,1340,0
20250226,130700,61319874,1340,1340,1340,1340,0
20250226,130600,61319874,1340,1340,1340,1340,0
20250226,130500,61319874,1340,1340,1340,1340,3
20250226,130400,61315854,1340,1344,1344,1340,4964
20250226,130300,54661089,1344,1344,1344,1344,1
20250226,130200,54659745,1349,1349,1349,1349,5
20250226,130100,54653000,1343,1343,1343,1343,275
20250226,130000,54283675,1345,1346,1346,1345,215
20250226,125900,53994471,1345,1345,1345,1345,0
20250226,125800,53994471,1345,1345,1345,1345,0
20250226,125700,53994471,1345,1345,1345,1345,0
20250226,125600,53994471,1345,1345,1345,1345,0
20250226,125500,53994471,1345,1345,1345,1345,0
20250226,125400,53994471,1345,1345,1345,1345,0
20250226,125300,53994471,1345,1345,1345,1345,0
20250226,125200,53994471,1345,1345,1345,1345,0
20250226,125100,53994471,1345,1345,1345,1345,0
20250226,125000,53994471,1345,1345,1345,1345,0
20250226,124900,53994471,1345,1345,1345,1345,0
20250226,124800,53994471,1345,1345,1345,1345,0
20250226,124700,53994471,1345,1345,1345,1345,0
20250226,124600,53994471,1345,1345,1345,1345,0
20250226,124500,53994471,1345,1345,1345,1345,0
20250226,124400,53994471,1345,1345,1345,1345,0
20250226,124300,53994471,1345,1345,1345,1345,0
20250226,124200,53994471,1345,1345,1345,1345,0
20250226,124100,53994471,1345,1345,1345,1345,0
20250226,124000,53994471,1345,1345,1345,1345,0
20250226,123900,53994471,1345,1345,1345,1345,0
20250226,123800,53994471,1345,1345,1345,1345,0
20250226,123700,53994471,1345,1345,1345,1345,0
20250226,123600,53994471,1345,1345,1345,1345,0
20250226,123500,53994471,1345,1345,1345,1345,0
20250226,123400,53994471,1345,1345,1345,1345,0
20250226,123300,53994471,1345,1345,1345,1345,2
20250226,123200,53991781,1345,1345,1345,1345,45
20250226,123100,53931256,1343,1342,1343,1342,69
20250226,123000,53838612,1342,1342,1342,1342,0
20250226,122900,53838612,1342,1342,1342,1342,0
20250226,122800,53838612,1342,1345,1345,1342,482
20250226,122700,53191397,1345,1345,1345,1345,0
20250226,122600,53191397,1345,1345,1345,1345,0
20250226,122500,53191397,1345,1345,1345,1345,280
20250226,122400,52814797,1345,1345,1345,1345,0
20250226,122300,52814797,1345,1345,1345,1345,8
20250226,122200,52804037,1345,1345,1345,1345,1
20250226,122100,52802692,1342,1342,1342,1342,0
20250226,122000,52802692,1342,1342,1342,1342,0
20250226,121900,52802692,1342,1342,1342,1342,0
20250226,121800,52802692,1342,1342,1342,1342,0
20250226,121700,52802692,1342,1342,1342,1342,0
20250226,121600,52802692,1342,1342,1342,1342,27
20250226,121500,52766458,1343,1342,1343,1342,33
20250226,121400,52722170,1343,1343,1343,1343,2
20250226,121300,52719484,1343,1343,1343,1343,153
20250226,121200,52514005,1343,1343,1343,1343,0
20250226,121100,52514005,1343,1343,1343,1343,0
20250226,121000,52514005,1343,1343,1343,1343,0
20250226,120900,52514005,1343,1349,1350,1343,559
20250226,120800,51759643,1350,1350,1350,1350,0
20250226,120700,51759643,1350,1350,1350,1350,0
20250226,120600,51759643,1350,1350,1350,1350,0
20250226,120500,51759643,1350,1350,1350,1350,0
20250226,120400,51759643,1350,1350,1350,1350,0
20250226,120300,51759643,1350,1350,1350,1350,0
20250226,120200,51759643,1350,1350,1350,1350,0
20250226,120100,51759643,1350,1350,1350,1350,0
20250226,120000,51759643,1350,1350,1350,1350,0
20250226,115900,51759643,1350,1350,1350,1350,0
20250226,115800,51759643,1350,1350,1350,1350,0
20250226,115700,51759643,1350,1350,1350,1350,0
20250226,115600,51759643,1350,1350,1350,1350,36
20250226,115500,51711043,1350,1350,1350,1350,1
20250226,115400,51709693,1350,1350,1350,1350,0
20250226,115300,51709693,1350,1350,1350,1350,0
20250226,115200,51709693,1350,1350,1350,1350,2
20250226,115100,51706993,1342,1342,1342,1342,0
20250226,115000,51706993,1342,1342,1342,1342,0
20250226,114900,51706993,1342,1342,1342,1342,0
20250226,114800,51706993,1342,1342,1342,1342,80
20250226,114700,51599633,1343,1343,1343,1343,4717
20250226,114600,45264702,1343,1343,1343,1343,0
20250226,114500,45264702,1343,1343,1343,1343,0
20250226,114400,45264702,1343,1343,1343,1343,87
20250226,114300,45147861,1343,1343,1343,1343,365
20250226,114200,44657666,1343,1343,1343,1343,144
20250226,114100,44464274,1350,1350,1350,1350,0
20250226,114000,44464274,1350,1350,1350,1350,3659
20250226,113900,39524624,1350,1350,1350,1350,167
20250226,113800,39299174,1350,1350,1350,1350,0
20250226,113700,39299174,1350,1350,1350,1350,0
20250226,113600,39299174,1350,1350,1350,1350,0
20250226,113500,39299174,1350,1350,1350,1350,0
20250226,113400,39299174,1350,1350,1350,1350,0
20250226,113300,39299174,1350,1350,1350,1350,0
20250226,113200,39299174,1350,1350,1350,1350,1000
20250226,113100,37949174,1350,1350,1350,1350,0
20250226,113000,37949174,1350,1350,1350,1350,200
20250226,112900,37679174,1343,1343,1343,1343,0
20250226,112800,37679174,1343,1343,1343,1343,0
20250226,112700,37679174,1343,1343,1343,1343,0
20250226,112600,37679174,1343,1343,1343,1343,0
20250226,112500,37679174,1343,1343,1343,1343,0
20250226,112400,37679174,1343,1343,1343,1343,0
20250226,112300,37679174,1343,1343,1343,1343,0
20250226,112200,37679174,1343,1343,1343,1343,0
20250226,112100,37679174,1343,1343,1343,1343,415
20250226,112000,37121829,1360,1360,1360,1360,0
20250226,111900,37121829,1360,1360,1360,1360,0
20250226,111800,37121829,1360,1346,1360,1346,5000
20250226,111700,30333364,1343,1343,1343,1343,0
20250226,111600,30333364,1343,1343,1343,1343,0
20250226,111500,30333364,1343,1343,1343,1343,810
20250226,111400,29245534,1344,1345,1345,1344,173
20250226,111300,29012959,1345,1345,1345,1345,0
20250226,111200,29012959,1345,1345,1345,1345,47
20250226,111100,28949744,1345,1345,1345,1345,0
20250226,111000,28949744,1345,1345,1345,1345,1
20250226,110900,28948399,1343,1343,1343,1343,0
20250226,110800,28948399,1343,1343,1343,1343,0
20250226,110700,28948399,1343,1343,1343,1343,0
20250226,110600,28948399,1343,1343,1343,1343,0
20250226,110500,28948399,1343,1343,1343,1343,1
20250226,110400,28947056,1345,1345,1345,1345,7
20250226,110300,28937641,1346,1346,1346,1346,0
20250226,110200,28937641,1346,1346,1346,1346,0
20250226,110100,28937641,1346,1346,1346,1346,0
20250226,110000,28937641,1346,1342,1346,1342,3
20250226,105900,28933611,1345,1345,1345,1345,1
20250226,105800,28932266,1344,1344,1344,1344,1
20250226,105700,28930922,1343,1342,1343,1342,91
20250226,105600,28808767,1342,1342,1342,1342,28
20250226,105500,28771191,1343,1342,1343,1342,2
20250226,105400,28768506,1343,1342,1343,1342,3
20250226,105300,28764478,1343,1343,1343,1343,10
20250226,105200,28751048,1343,1343,1343,1343,14
20250226,105100,28732246,1343,1343,1343,1343,100
20250226,105000,28597946,1343,1343,1343,1343,285
20250226,104900,28215191,1344,1343,1344,1343,137
20250226,104800,28031199,1343,1343,1343,1343,0
20250226,104700,28031199,1343,1346,1346,1343,547
20250226,104600,27296077,1348,1348,1348,1348,2
20250226,104500,27293381,1347,1347,1347,1347,0
20250226,104400,27293381,1347,1347,1347,1347,24
20250226,104300,27261053,1348,1348,1348,1348,133
20250226,104200,27081769,1360,1360,1360,1360,0
20250226,104100,27081769,1360,1360,1360,1360,0
20250226,104000,27081769,1360,1360,1360,1360,5
20250226,103900,27074969,1361,1355,1361,1355,1000
20250226,103800,25716227,1355,1355,1355,1355,38
20250226,103700,25664737,1350,1350,1350,1350,70
20250226,103600,25570237,1346,1346,1346,1346,0
20250226,103500,25570237,1346,1346,1346,1346,93
20250226,103400,25445059,1343,1343,1343,1343,0
20250226,103300,25445059,1343,1343,1343,1343,0
20250226,103200,25445059,1343,1343,1343,1343,0
20250226,103100,25445059,1343,1343,1343,1343,0
20250226,103000,25445059,1343,1346,1346,1343,450
20250226,102900,24839697,1350,1350,1350,1350,5
20250226,102800,24832947,1350,1350,1350,1350,0
20250226,102700,24832947,1350,1350,1350,1350,0
20250226,102600,24832947,1350,1350,1350,1350,0
20250226,102500,24832947,1350,1350,1350,1350,0
20250226,102400,24832947,1350,1350,1350,1350,0
20250226,102300,24832947,1350,1350,1350,1350,0
20250226,102200,24832947,1350,1350,1350,1350,1
20250226,102100,24831597,1345,1345,1345,1345,0
20250226,102000,24831597,1345,1345,1345,1345,306
20250226,101900,24420027,1345,1346,1346,1345,202
20250226,101800,24148336,1345,1345,1345,1345,0
20250226,101700,24148336,1345,1345,1345,1345,0
20250226,101600,24148336,1345,1345,1345,1345,0
20250226,101500,24148336,1345,1350,1350,1345,10
20250226,101400,24134846,1350,1350,1350,1350,0
20250226,101300,24134846,1350,1350,1350,1350,0
20250226,101200,24134846,1350,1350,1350,1350,2
20250226,101100,24132146,1350,1350,1350,1350,0
20250226,101000,24132146,1350,1350,1350,1350,0
20250226,100900,24132146,1350,1350,1350,1350,0
20250226,100800,24132146,1350,1350,1350,1350,0
20250226,100700,24132146,1350,1350,1350,1350,0
20250226,100600,24132146,1350,1350,1350,1350,1
20250226,100500,24130796,1350,1350,1350,1350,0
20250226,100400,24130796,1350,1350,1350,1350,3
20250226,100300,24126746,1350,1350,1350,1350,0
20250226,100200,24126746,1350,1350,1350,1350,30
20250226,100100,24086246,1350,1340,1350,1340,31
20250226,100000,24044476,1350,1350,1350,1350,0
20250226,095900,24044476,1350,1350,1350,1350,55
20250226,095800,23970226,1340,1340,1340,1340,0
20250226,095700,23970226,1340,1340,1340,1340,0
20250226,095600,23970226,1340,1340,1340,1340,0
20250226,095500,23970226,1340,1340,1340,1340,0
20250226,095400,23970226,1340,1340,1340,1340,0
20250226,095300,23970226,1340,1340,1340,1340,63
20250226,095200,23885806,1350,1350,1350,1350,0
20250226,095100,23885806,1350,1350,1350,1350,0
20250226,095000,23885806,1350,1350,1350,1350,1
20250226,094900,23884456,1350,1350,1350,1350,0
20250226,094800,23884456,1350,1350,1350,1350,203
20250226,094700,23610406,1350,1350,1350,1350,17
20250226,094600,23587456,1350,1350,1350,1350,15
20250226,094500,23567206,1350,1341,1350,1341,109
20250226,094400,23420911,1331,1331,1331,1331,0
20250226,094300,23420911,1331,1331,1331,1331,60
20250226,094200,23341051,1339,1339,1339,1339,0
20250226,094100,23341051,1339,1339,1339,1339,110
20250226,094000,23193761,1339,1333,1339,1332,269
20250226,093900,22834805,1345,1343,1345,1343,209
20250226,093800,22553848,1342,1342,1342,1342,507
20250226,093700,21873454,1342,1342,1342,1342,1000
20250226,093600,20531454,1342,1342,1342,1342,0
20250226,093500,20531454,1342,1342,1342,1342,53
20250226,093400,20460328,1336,1336,1336,1336,4
20250226,093300,20454984,1340,1335,1340,1335,515
20250226,093200,19766645,1336,1333,1336,1333,824
20250226,093100,18667341,1332,1332,1332,1332,16
20250226,093000,18646029,1328,1328,1328,1328,0
20250226,092900,18646029,1328,1328,1328,1328,267
20250226,092800,18291453,1326,1329,1330,1326,1687
20250226,092700,16050403,1332,1332,1332,1332,5
20250226,092600,16043743,1333,1333,1333,1333,0
20250226,092500,16043743,1333,1333,1333,1333,0
20250226,092400,16043743,1333,1333,1333,1333,0
20250226,092300,16043743,1333,1333,1333,1333,0
20250226,092200,16043743,1333,1333,1333,1333,0
20250226,092100,16043743,1333,1333,1333,1333,0
20250226,092000,16043743,1333,1333,1333,1333,1
20250226,091900,16042410,1328,1328,1328,1328,0
20250226,091800,16042410,1328,1328,1328,1328,4
20250226,091700,16037098,1341,1341,1341,1341,1
20250226,091600,16035757,1326,1325,1326,1324,2470
20250226,091500,12763179,1325,1326,1326,1325,152
20250226,091400,12561694,1326,1326,1326,1326,0
20250226,091300,12561694,1326,1332,1333,1326,4787
20250226,091200,6189505,1332,1332,1332,1332,61
20250226,091100,6108253,1332,1332,1332,1332,0
20250226,091000,6108253,1332,1332,1332,1332,2
20250226,090900,6105589,1331,1331,1331,1331,0
20250226,090800,6105589,1331,1332,1332,1331,1060
20250226,090700,4693704,1331,1331,1331,1331,0
20250226,090600,4693704,1331,1331,1331,1331,0
20250226,090500,4693704,1331,1331,1331,1331,2
20250226,090400,4691042,1330,1330,1330,1330,58
20250226,090300,4613902,1330,1342,1342,1321,2090
20250226,090200,1825859,1330,1341,1341,1330,576
20250226,090100,1054656,1340,1340,1340,1340,0
20250226,090000,1054656,1340,1342,1342,1340,786