KissMeData/331520/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,212200,8899773756,1125,1125,1125,1125,35181
20250226,212100,8899773756,1125,1125,1125,1125,0
20250226,212000,8899773756,1125,1125,1125,1125,0
20250226,211900,8899773756,1125,1125,1125,1125,0
20250226,211800,8899773756,1125,1125,1125,1125,0
20250226,211700,8899773756,1125,1125,1125,1125,0
20250226,211600,8899773756,1125,1125,1125,1125,0
20250226,211500,8899773756,1125,1125,1125,1125,0
20250226,211400,8899773756,1125,1125,1125,1125,0
20250226,211300,8899773756,1125,1125,1125,1125,0
20250226,211200,8899773756,1125,1125,1125,1125,0
20250226,211100,8899773756,1125,1125,1125,1125,0
20250226,211000,8899773756,1125,1125,1125,1125,0
20250226,210900,8899773756,1125,1125,1125,1125,0
20250226,210800,8899773756,1125,1125,1125,1125,0
20250226,210700,8899773756,1125,1125,1125,1125,0
20250226,210600,8899773756,1125,1125,1125,1125,0
20250226,210500,8899773756,1125,1125,1125,1125,0
20250226,210400,8899773756,1125,1125,1125,1125,0
20250226,210300,8899773756,1125,1125,1125,1125,0
20250226,210200,8899773756,1125,1125,1125,1125,0
20250226,210100,8899773756,1125,1125,1125,1125,0
20250226,210000,8899773756,1125,1125,1125,1125,0
20250226,205900,8899773756,1125,1125,1125,1125,0
20250226,205800,8899773756,1125,1125,1125,1125,0
20250226,205700,8899773756,1125,1125,1125,1125,0
20250226,205600,8899773756,1125,1125,1125,1125,0
20250226,205500,8899773756,1125,1125,1125,1125,0
20250226,205400,8899773756,1125,1125,1125,1125,0
20250226,205300,8899773756,1125,1125,1125,1125,0
20250226,205200,8899773756,1125,1125,1125,1125,35181
20250226,205100,8899773756,1125,1125,1125,1125,0
20250226,205000,8899773756,1125,1125,1125,1125,0
20250226,204900,8899773756,1125,1125,1125,1125,0
20250226,204800,8899773756,1125,1125,1125,1125,0
20250226,204700,8899773756,1125,1125,1125,1125,0
20250226,204600,8899773756,1125,1125,1125,1125,0
20250226,204500,8899773756,1125,1125,1125,1125,0
20250226,204400,8899773756,1125,1125,1125,1125,0
20250226,204300,8899773756,1125,1125,1125,1125,0
20250226,204200,8899773756,1125,1125,1125,1125,0
20250226,204100,8899773756,1125,1125,1125,1125,0
20250226,204000,8899773756,1125,1125,1125,1125,0
20250226,203900,8899773756,1125,1125,1125,1125,0
20250226,203800,8899773756,1125,1125,1125,1125,0
20250226,203700,8899773756,1125,1125,1125,1125,0
20250226,203600,8899773756,1125,1125,1125,1125,0
20250226,203500,8899773756,1125,1125,1125,1125,0
20250226,203400,8899773756,1125,1125,1125,1125,0
20250226,203300,8899773756,1125,1125,1125,1125,0
20250226,203200,8899773756,1125,1125,1125,1125,0
20250226,203100,8899773756,1125,1125,1125,1125,0
20250226,203000,8899773756,1125,1125,1125,1125,0
20250226,202900,8899773756,1125,1125,1125,1125,0
20250226,202800,8899773756,1125,1125,1125,1125,0
20250226,202700,8899773756,1125,1125,1125,1125,0
20250226,202600,8899773756,1125,1125,1125,1125,0
20250226,202500,8899773756,1125,1125,1125,1125,0
20250226,202400,8899773756,1125,1125,1125,1125,0
20250226,202300,8899773756,1125,1125,1125,1125,0
20250226,202200,8899773756,1125,1125,1125,1125,35181
20250226,202100,8899773756,1125,1125,1125,1125,0
20250226,202000,8899773756,1125,1125,1125,1125,0
20250226,201900,8899773756,1125,1125,1125,1125,0
20250226,201800,8899773756,1125,1125,1125,1125,0
20250226,201700,8899773756,1125,1125,1125,1125,0
20250226,201600,8899773756,1125,1125,1125,1125,0
20250226,201500,8899773756,1125,1125,1125,1125,0
20250226,201400,8899773756,1125,1125,1125,1125,0
20250226,201300,8899773756,1125,1125,1125,1125,0
20250226,201200,8899773756,1125,1125,1125,1125,0
20250226,201100,8899773756,1125,1125,1125,1125,0
20250226,201000,8899773756,1125,1125,1125,1125,0
20250226,200900,8899773756,1125,1125,1125,1125,0
20250226,200800,8899773756,1125,1125,1125,1125,0
20250226,200700,8899773756,1125,1125,1125,1125,0
20250226,200600,8899773756,1125,1125,1125,1125,0
20250226,200500,8899773756,1125,1125,1125,1125,0
20250226,200400,8899773756,1125,1125,1125,1125,0
20250226,200300,8899773756,1125,1125,1125,1125,0
20250226,200200,8899773756,1125,1125,1125,1125,0
20250226,200100,8899773756,1125,1125,1125,1125,0
20250226,200000,8899773756,1125,1125,1125,1125,0
20250226,195900,8899773756,1125,1125,1125,1125,0
20250226,195800,8899773756,1125,1125,1125,1125,0
20250226,195700,8899773756,1125,1125,1125,1125,0
20250226,195600,8899773756,1125,1125,1125,1125,0
20250226,195500,8899773756,1125,1125,1125,1125,0
20250226,195400,8899773756,1125,1125,1125,1125,0
20250226,195300,8899773756,1125,1125,1125,1125,0
20250226,195200,8899773756,1125,1125,1125,1125,35181
20250226,195100,8899773756,1125,1125,1125,1125,0
20250226,195000,8899773756,1125,1125,1125,1125,0
20250226,194900,8899773756,1125,1125,1125,1125,0
20250226,194800,8899773756,1125,1125,1125,1125,0
20250226,194700,8899773756,1125,1125,1125,1125,0
20250226,194600,8899773756,1125,1125,1125,1125,0
20250226,194500,8899773756,1125,1125,1125,1125,0
20250226,194400,8899773756,1125,1125,1125,1125,0
20250226,194300,8899773756,1125,1125,1125,1125,0
20250226,194200,8899773756,1125,1125,1125,1125,0
20250226,194100,8899773756,1125,1125,1125,1125,0
20250226,194000,8899773756,1125,1125,1125,1125,0
20250226,193900,8899773756,1125,1125,1125,1125,0
20250226,193800,8899773756,1125,1125,1125,1125,0
20250226,193700,8899773756,1125,1125,1125,1125,0
20250226,193600,8899773756,1125,1125,1125,1125,0
20250226,193500,8899773756,1125,1125,1125,1125,0
20250226,193400,8899773756,1125,1125,1125,1125,0
20250226,193300,8899773756,1125,1125,1125,1125,0
20250226,193200,8899773756,1125,1125,1125,1125,0
20250226,193100,8899773756,1125,1125,1125,1125,0
20250226,193000,8899773756,1125,1125,1125,1125,0
20250226,192900,8899773756,1125,1125,1125,1125,0
20250226,192800,8899773756,1125,1125,1125,1125,0
20250226,192700,8899773756,1125,1125,1125,1125,0
20250226,192600,8899773756,1125,1125,1125,1125,0
20250226,192500,8899773756,1125,1125,1125,1125,0
20250226,192400,8899773756,1125,1125,1125,1125,0
20250226,192300,8899773756,1125,1125,1125,1125,0
20250226,192200,8899773756,1125,1125,1125,1125,35181
20250226,192100,8899773756,1125,1125,1125,1125,0
20250226,192000,8899773756,1125,1125,1125,1125,0
20250226,191900,8899773756,1125,1125,1125,1125,0
20250226,191800,8899773756,1125,1125,1125,1125,0
20250226,191700,8899773756,1125,1125,1125,1125,0
20250226,191600,8899773756,1125,1125,1125,1125,0
20250226,191500,8899773756,1125,1125,1125,1125,0
20250226,191400,8899773756,1125,1125,1125,1125,0
20250226,191300,8899773756,1125,1125,1125,1125,0
20250226,191200,8899773756,1125,1125,1125,1125,0
20250226,191100,8899773756,1125,1125,1125,1125,0
20250226,191000,8899773756,1125,1125,1125,1125,0
20250226,190900,8899773756,1125,1125,1125,1125,0
20250226,190800,8899773756,1125,1125,1125,1125,0
20250226,190700,8899773756,1125,1125,1125,1125,0
20250226,190600,8899773756,1125,1125,1125,1125,0
20250226,190500,8899773756,1125,1125,1125,1125,0
20250226,190400,8899773756,1125,1125,1125,1125,0
20250226,190300,8899773756,1125,1125,1125,1125,0
20250226,190200,8899773756,1125,1125,1125,1125,0
20250226,190100,8899773756,1125,1125,1125,1125,0
20250226,190000,8899773756,1125,1125,1125,1125,0
20250226,185900,8899773756,1125,1125,1125,1125,0
20250226,185800,8899773756,1125,1125,1125,1125,0
20250226,185700,8899773756,1125,1125,1125,1125,0
20250226,185600,8899773756,1125,1125,1125,1125,0
20250226,185500,8899773756,1125,1125,1125,1125,0
20250226,185400,8899773756,1125,1125,1125,1125,0
20250226,185300,8899773756,1125,1125,1125,1125,0
20250226,185200,8899773756,1125,1125,1125,1125,35181
20250226,185100,8899773756,1125,1125,1125,1125,0
20250226,185000,8899773756,1125,1125,1125,1125,0
20250226,184900,8899773756,1125,1125,1125,1125,0
20250226,184800,8899773756,1125,1125,1125,1125,0
20250226,184700,8899773756,1125,1125,1125,1125,0
20250226,184600,8899773756,1125,1125,1125,1125,0
20250226,184500,8899773756,1125,1125,1125,1125,0
20250226,184400,8899773756,1125,1125,1125,1125,0
20250226,184300,8899773756,1125,1125,1125,1125,0
20250226,184200,8899773756,1125,1125,1125,1125,0
20250226,184100,8899773756,1125,1125,1125,1125,0
20250226,184000,8899773756,1125,1125,1125,1125,0
20250226,183900,8899773756,1125,1125,1125,1125,0
20250226,183800,8899773756,1125,1125,1125,1125,0
20250226,183700,8899773756,1125,1125,1125,1125,0
20250226,183600,8899773756,1125,1125,1125,1125,0
20250226,183500,8899773756,1125,1125,1125,1125,0
20250226,183400,8899773756,1125,1125,1125,1125,0
20250226,183300,8899773756,1125,1125,1125,1125,0
20250226,183200,8899773756,1125,1125,1125,1125,0
20250226,183100,8899773756,1125,1125,1125,1125,0
20250226,183000,8899773756,1125,1125,1125,1125,0
20250226,182900,8899773756,1125,1125,1125,1125,0
20250226,182800,8899773756,1125,1125,1125,1125,0
20250226,182700,8899773756,1125,1125,1125,1125,0
20250226,182600,8899773756,1125,1125,1125,1125,0
20250226,182500,8899773756,1125,1125,1125,1125,0
20250226,182400,8899773756,1125,1125,1125,1125,0
20250226,182300,8899773756,1125,1125,1125,1125,0
20250226,182200,8899773756,1125,1125,1125,1125,35181
20250226,182100,8899773756,1125,1125,1125,1125,0
20250226,182000,8899773756,1125,1125,1125,1125,0
20250226,181900,8899773756,1125,1125,1125,1125,0
20250226,181800,8899773756,1125,1125,1125,1125,0
20250226,181700,8899773756,1125,1125,1125,1125,0
20250226,181600,8899773756,1125,1125,1125,1125,0
20250226,181500,8899773756,1125,1125,1125,1125,0
20250226,181400,8899773756,1125,1125,1125,1125,0
20250226,181300,8899773756,1125,1125,1125,1125,0
20250226,181200,8899773756,1125,1125,1125,1125,0
20250226,181100,8899773756,1125,1125,1125,1125,0
20250226,181000,8899773756,1125,1125,1125,1125,0
20250226,180900,8899773756,1125,1125,1125,1125,0
20250226,180800,8899773756,1125,1125,1125,1125,0
20250226,180700,8899773756,1125,1125,1125,1125,0
20250226,180600,8899773756,1125,1125,1125,1125,0
20250226,180500,8899773756,1125,1125,1125,1125,0
20250226,180400,8899773756,1125,1125,1125,1125,0
20250226,180300,8899773756,1125,1125,1125,1125,0
20250226,180200,8899773756,1125,1125,1125,1125,0
20250226,180100,8899773756,1125,1125,1125,1125,0
20250226,180000,8899773756,1125,1125,1125,1125,0
20250226,175900,8899773756,1125,1125,1125,1125,0
20250226,175800,8899773756,1125,1125,1125,1125,0
20250226,175700,8899773756,1125,1125,1125,1125,0
20250226,175600,8899773756,1125,1125,1125,1125,0
20250226,175500,8899773756,1125,1125,1125,1125,0
20250226,175400,8899773756,1125,1125,1125,1125,0
20250226,175300,8899773756,1125,1125,1125,1125,0
20250226,175200,8899773756,1125,1125,1125,1125,35181
20250226,175100,8899773756,1125,1125,1125,1125,0
20250226,175000,8899773756,1125,1125,1125,1125,0
20250226,174900,8899773756,1125,1125,1125,1125,0
20250226,174800,8899773756,1125,1125,1125,1125,0
20250226,174700,8899773756,1125,1125,1125,1125,0
20250226,174600,8899773756,1125,1125,1125,1125,0
20250226,174500,8899773756,1125,1125,1125,1125,0
20250226,174400,8899773756,1125,1125,1125,1125,0
20250226,174300,8899773756,1125,1125,1125,1125,0
20250226,174200,8899773756,1125,1125,1125,1125,0
20250226,174100,8899773756,1125,1125,1125,1125,0
20250226,174000,8899773756,1125,1125,1125,1125,0
20250226,173900,8899773756,1125,1125,1125,1125,0
20250226,173800,8899773756,1125,1125,1125,1125,0
20250226,173700,8899773756,1125,1125,1125,1125,0
20250226,173600,8899773756,1125,1125,1125,1125,0
20250226,173500,8899773756,1125,1125,1125,1125,0
20250226,173400,8899773756,1125,1125,1125,1125,0
20250226,173300,8899773756,1125,1125,1125,1125,0
20250226,173200,8899773756,1125,1125,1125,1125,0
20250226,173100,8899773756,1125,1125,1125,1125,0
20250226,173000,8899773756,1125,1125,1125,1125,0
20250226,172900,8899773756,1125,1125,1125,1125,0
20250226,172800,8899773756,1125,1125,1125,1125,0
20250226,172700,8899773756,1125,1125,1125,1125,0
20250226,172600,8899773756,1125,1125,1125,1125,0
20250226,172500,8899773756,1125,1125,1125,1125,0
20250226,172400,8899773756,1125,1125,1125,1125,0
20250226,172300,8899773756,1125,1125,1125,1125,0
20250226,172200,8899773756,1125,1125,1125,1125,35181
20250226,172100,8899773756,1125,1125,1125,1125,0
20250226,172000,8899773756,1125,1125,1125,1125,0
20250226,171900,8899773756,1125,1125,1125,1125,0
20250226,171800,8899773756,1125,1125,1125,1125,0
20250226,171700,8899773756,1125,1125,1125,1125,0
20250226,171600,8899773756,1125,1125,1125,1125,0
20250226,171500,8899773756,1125,1125,1125,1125,0
20250226,171400,8899773756,1125,1125,1125,1125,0
20250226,171300,8899773756,1125,1125,1125,1125,0
20250226,171200,8899773756,1125,1125,1125,1125,0
20250226,171100,8899773756,1125,1125,1125,1125,0
20250226,171000,8899773756,1125,1125,1125,1125,0
20250226,170900,8899773756,1125,1125,1125,1125,0
20250226,170800,8899773756,1125,1125,1125,1125,0
20250226,170700,8899773756,1125,1125,1125,1125,0
20250226,170600,8899773756,1125,1125,1125,1125,0
20250226,170500,8899773756,1125,1125,1125,1125,0
20250226,170400,8899773756,1125,1125,1125,1125,0
20250226,170300,8899773756,1125,1125,1125,1125,0
20250226,170200,8899773756,1125,1125,1125,1125,0
20250226,170100,8899773756,1125,1125,1125,1125,0
20250226,170000,8899773756,1125,1125,1125,1125,0
20250226,165900,8899773756,1125,1125,1125,1125,0
20250226,165800,8899773756,1125,1125,1125,1125,0
20250226,165700,8899773756,1125,1125,1125,1125,0
20250226,165600,8899773756,1125,1125,1125,1125,0
20250226,165500,8899773756,1125,1125,1125,1125,0
20250226,165400,8899773756,1125,1125,1125,1125,0
20250226,165300,8899773756,1125,1125,1125,1125,0
20250226,165200,8899773756,1125,1125,1125,1125,35181
20250226,165100,8899773756,1125,1125,1125,1125,0
20250226,165000,8899773756,1125,1125,1125,1125,0
20250226,164900,8899773756,1125,1125,1125,1125,0
20250226,164800,8899773756,1125,1125,1125,1125,0
20250226,164700,8899773756,1125,1125,1125,1125,0
20250226,164600,8899773756,1125,1125,1125,1125,0
20250226,164500,8899773756,1125,1125,1125,1125,0
20250226,164400,8899773756,1125,1125,1125,1125,0
20250226,164300,8899773756,1125,1125,1125,1125,0
20250226,164200,8899773756,1125,1125,1125,1125,0
20250226,164100,8899773756,1125,1125,1125,1125,0
20250226,164000,8899773756,1125,1125,1125,1125,0
20250226,163900,8899773756,1125,1125,1125,1125,0
20250226,163800,8899773756,1125,1125,1125,1125,0
20250226,163700,8899773756,1125,1125,1125,1125,0
20250226,163600,8899773756,1125,1125,1125,1125,0
20250226,163500,8899773756,1125,1125,1125,1125,0
20250226,163400,8899773756,1125,1125,1125,1125,0
20250226,163300,8899773756,1125,1125,1125,1125,0
20250226,163200,8899773756,1125,1125,1125,1125,0
20250226,163100,8899773756,1125,1125,1125,1125,0
20250226,163000,8899773756,1125,1125,1125,1125,0
20250226,162900,8899773756,1125,1125,1125,1125,0
20250226,162800,8899773756,1125,1125,1125,1125,0
20250226,162700,8899773756,1125,1125,1125,1125,0
20250226,162600,8899773756,1125,1125,1125,1125,0
20250226,162500,8899773756,1125,1125,1125,1125,0
20250226,162400,8899773756,1125,1125,1125,1125,0
20250226,162300,8899773756,1125,1125,1125,1125,0
20250226,162200,8899773756,1125,1125,1125,1125,35181
20250226,162100,8899773756,1125,1125,1125,1125,0
20250226,162000,8899773756,1125,1125,1125,1125,0
20250226,161900,8899773756,1125,1125,1125,1125,0
20250226,161800,8899773756,1125,1125,1125,1125,0
20250226,161700,8899773756,1125,1125,1125,1125,0
20250226,161600,8899773756,1125,1125,1125,1125,0
20250226,161500,8899773756,1125,1125,1125,1125,0
20250226,161400,8899773756,1125,1125,1125,1125,0
20250226,161300,8899773756,1125,1125,1125,1125,0
20250226,161200,8899773756,1125,1125,1125,1125,0
20250226,161100,8899773756,1125,1125,1125,1125,0
20250226,161000,8899773756,1125,1125,1125,1125,0
20250226,160900,8899773756,1125,1125,1125,1125,0
20250226,160800,8899773756,1125,1125,1125,1125,0
20250226,160700,8899773756,1125,1125,1125,1125,0
20250226,160600,8899773756,1125,1125,1125,1125,0
20250226,160500,8899773756,1125,1125,1125,1125,0
20250226,160400,8899773756,1125,1125,1125,1125,0
20250226,160300,8899773756,1125,1125,1125,1125,0
20250226,160200,8899773756,1125,1125,1125,1125,0
20250226,160100,8899773756,1125,1125,1125,1125,0
20250226,160000,8899773756,1125,1125,1125,1125,0
20250226,155900,8899773756,1125,1125,1125,1125,0
20250226,155800,8899773756,1125,1125,1125,1125,0
20250226,155700,8899773756,1125,1125,1125,1125,0
20250226,155600,8899773756,1125,1125,1125,1125,0
20250226,155500,8899773756,1125,1125,1125,1125,0
20250226,155400,8899773756,1125,1125,1125,1125,0
20250226,155300,8899773756,1125,1125,1125,1125,0
20250226,155200,8899773756,1125,1125,1125,1125,35181
20250226,155100,8899773756,1125,1125,1125,1125,0
20250226,155000,8899773756,1125,1125,1125,1125,0
20250226,154900,8899773756,1125,1125,1125,1125,0
20250226,154800,8899773756,1125,1125,1125,1125,0
20250226,154700,8899773756,1125,1125,1125,1125,0
20250226,154600,8899773756,1125,1125,1125,1125,0
20250226,154500,8899773756,1125,1125,1125,1125,0
20250226,154400,8899773756,1125,1125,1125,1125,0
20250226,154300,8899773756,1125,1125,1125,1125,0
20250226,154200,8899773756,1125,1125,1125,1125,0
20250226,154100,8899773756,1125,1125,1125,1125,0
20250226,154000,8899773756,1125,1125,1125,1125,0
20250226,153900,8899773756,1125,1125,1125,1125,0
20250226,153800,8899773756,1125,1125,1125,1125,0
20250226,153700,8899773756,1125,1125,1125,1125,0
20250226,153600,8899773756,1125,1125,1125,1125,0
20250226,153500,8899773756,1125,1125,1125,1125,0
20250226,153400,8899773756,1125,1125,1125,1125,0
20250226,153300,8899773756,1125,1125,1125,1125,0
20250226,153200,8899773756,1125,1125,1125,1125,0
20250226,153100,8899773756,1125,1125,1125,1125,0
20250226,153000,8899773756,1125,1125,1125,1125,35181
20250226,152900,8860195131,1136,1136,1136,1136,0
20250226,152800,8860195131,1136,1136,1136,1136,0
20250226,152700,8860195131,1136,1136,1136,1136,0
20250226,152600,8860195131,1136,1136,1136,1136,0
20250226,152500,8860195131,1136,1136,1136,1136,0
20250226,152400,8860195131,1136,1136,1136,1136,0
20250226,152300,8860195131,1136,1136,1136,1136,0
20250226,152200,8860195131,1136,1136,1136,1136,0
20250226,152100,8860195131,1136,1136,1136,1136,0
20250226,152000,8860195131,1136,1136,1136,1136,0
20250226,151900,8860195131,1136,1129,1136,1129,21967
20250226,151800,8835299459,1131,1125,1131,1125,12590
20250226,151700,8821088231,1128,1125,1129,1124,5634
20250226,151600,8814738661,1125,1127,1128,1125,6640
20250226,151500,8807258713,1128,1126,1128,1124,11457
20250226,151400,8794360692,1126,1129,1129,1125,597
20250226,151300,8793689020,1130,1126,1130,1126,162
20250226,151200,8793506421,1124,1124,1125,1123,2256
20250226,151100,8790972056,1122,1124,1124,1122,6997
20250226,151000,8783110466,1123,1126,1126,1123,10397
20250226,150900,8771419458,1126,1130,1130,1126,19604
20250226,150800,8749317004,1130,1134,1134,1130,5833
20250226,150700,8742720317,1134,1132,1134,1131,9706
20250226,150600,8731737231,1135,1133,1135,1132,14194
20250226,150500,8715645644,1134,1134,1136,1134,9374
20250226,150400,8705011788,1134,1131,1134,1131,1077
20250226,150300,8703793689,1131,1130,1136,1130,11138
20250226,150200,8691180795,1136,1134,1136,1133,8887
20250226,150100,8681101747,1135,1127,1135,1127,17881
20250226,150000,8660887871,1127,1125,1127,1125,4759
20250226,145900,8655524488,1127,1128,1128,1127,429
20250226,145800,8655040965,1128,1125,1128,1125,11326
20250226,145700,8642280184,1125,1126,1126,1125,1020
20250226,145600,8641132378,1126,1125,1126,1125,947
20250226,145500,8640066501,1126,1125,1126,1125,2759
20250226,145400,8636961234,1125,1122,1125,1120,3061
20250226,145300,8633532316,1125,1123,1126,1123,535
20250226,145200,8632931263,1123,1119,1123,1119,1672
20250226,145100,8631054762,1119,1119,1119,1119,1500
20250226,145000,8629376262,1123,1119,1123,1119,30
20250226,144900,8629342579,1117,1120,1120,1117,15660
20250226,144800,8611830732,1120,1121,1126,1119,4079
20250226,144700,8607262599,1120,1121,1121,1120,2977
20250226,144600,8603928272,1121,1120,1121,1120,2307
20250226,144500,8601344130,1118,1119,1120,1118,21122
20250226,144400,8577716071,1119,1125,1125,1119,18243
20250226,144300,8557248904,1125,1126,1128,1125,11257
20250226,144200,8544582862,1129,1126,1129,1126,1732
20250226,144100,8542631934,1126,1129,1129,1126,20541
20250226,144000,8519475001,1129,1129,1129,1129,2
20250226,143900,8519472743,1129,1128,1129,1128,2141
20250226,143800,8517057419,1128,1131,1131,1128,3017
20250226,143700,8513653440,1128,1128,1131,1127,8960
20250226,143600,8503546671,1128,1130,1131,1127,2708
20250226,143500,8500492665,1127,1129,1129,1127,10965
20250226,143400,8488125699,1128,1128,1128,1128,3
20250226,143300,8488122315,1128,1132,1132,1128,2306
20250226,143200,8485513344,1127,1133,1134,1127,13855
20250226,143100,8469873571,1133,1132,1133,1131,3853
20250226,143000,8465511009,1132,1130,1133,1128,5630
20250226,142900,8459144180,1130,1132,1133,1130,8129
20250226,142800,8449952268,1132,1132,1132,1130,2982
20250226,142700,8446577762,1132,1127,1132,1127,6371
20250226,142600,8439385976,1127,1127,1127,1125,1890
20250226,142500,8437259691,1127,1128,1128,1125,1853
20250226,142400,8435175038,1128,1127,1128,1124,2551
20250226,142300,8432304206,1127,1125,1127,1124,2207
20250226,142200,8429818516,1127,1126,1128,1126,1004
20250226,142100,8428687007,1127,1127,1127,1126,6
20250226,142000,8428680246,1127,1127,1127,1126,446
20250226,141900,8428177605,1128,1125,1128,1124,418
20250226,141800,8427707354,1125,1126,1126,1123,8086
20250226,141700,8418612606,1128,1127,1129,1125,308
20250226,141600,8418265952,1129,1128,1129,1128,3777
20250226,141500,8414005486,1129,1127,1129,1124,1619
20250226,141400,8412184553,1127,1128,1129,1124,869
20250226,141300,8411207665,1125,1129,1129,1125,2124
20250226,141200,8408814680,1129,1127,1129,1127,45
20250226,141100,8408763959,1129,1125,1129,1125,5962
20250226,141000,8402051177,1125,1127,1127,1123,526
20250226,140900,8401459378,1127,1127,1127,1123,231
20250226,140800,8401199928,1128,1122,1129,1122,6956
20250226,140700,8393381886,1123,1121,1124,1121,15379
20250226,140600,8376138529,1121,1122,1124,1121,2102
20250226,140500,8373781096,1120,1122,1124,1120,36577
20250226,140400,8332786550,1122,1124,1124,1122,33577
20250226,140300,8295073233,1124,1124,1125,1124,4445
20250226,140200,8290073561,1124,1127,1128,1124,19860
20250226,140100,8267721949,1128,1128,1130,1128,6317
20250226,140000,8260596242,1129,1130,1130,1128,2313
20250226,135900,8257984724,1131,1132,1132,1130,95
20250226,135800,8257877213,1129,1131,1131,1128,17401
20250226,135700,8238219250,1132,1132,1132,1132,264
20250226,135600,8237920402,1129,1132,1134,1129,4413
20250226,135500,8232916875,1134,1133,1135,1133,5801
20250226,135400,8226338448,1129,1131,1135,1126,9903
20250226,135300,8215131881,1131,1134,1135,1124,26066
20250226,135200,8185729270,1135,1128,1135,1125,30749
20250226,135100,8151008934,1128,1128,1128,1125,4131
20250226,135000,8146357606,1128,1128,1128,1127,5078
20250226,134900,8140634626,1128,1125,1128,1124,2785
20250226,134800,8137501674,1125,1125,1125,1124,1647
20250226,134700,8135649839,1125,1125,1125,1122,5267
20250226,134600,8129734089,1123,1126,1127,1121,9587
20250226,134500,8118976834,1128,1123,1128,1121,15015
20250226,134400,8102103590,1127,1125,1128,1123,15851
20250226,134300,8084287767,1125,1128,1128,1125,8035
20250226,134200,8075240670,1125,1124,1129,1124,514
20250226,134100,8074662458,1124,1129,1130,1124,21637
20250226,134000,8050309388,1128,1130,1131,1128,1825
20250226,133900,8048249983,1132,1131,1132,1128,8103
20250226,133800,8039094201,1132,1128,1132,1128,7786
20250226,133700,8030288427,1126,1125,1126,1125,5281
20250226,133600,8024346098,1125,1125,1126,1125,786
20250226,133500,8023461807,1125,1125,1126,1125,5871
20250226,133400,8016856917,1126,1126,1127,1126,2343
20250226,133300,8014218651,1126,1123,1126,1123,993
20250226,133200,8013102972,1124,1126,1127,1123,8990
20250226,133100,8002999553,1129,1127,1129,1126,6455
20250226,133000,7995729671,1127,1128,1131,1127,8556
20250226,132900,7986077376,1130,1132,1132,1129,4590
20250226,132800,7980894607,1132,1131,1132,1131,2611
20250226,132700,7977939949,1132,1130,1132,1127,2577
20250226,132600,7975029043,1132,1127,1132,1126,7847
20250226,132500,7966171230,1127,1124,1127,1123,2717
20250226,132400,7963117595,1125,1125,1125,1124,2001
20250226,132300,7960867246,1126,1128,1128,1126,1504
20250226,132200,7959173737,1128,1124,1128,1124,5657
20250226,132100,7952811154,1125,1127,1127,1125,1848
20250226,132000,7950731142,1127,1127,1127,1123,144
20250226,131900,7950569114,1123,1122,1129,1121,18556
20250226,131800,7929739686,1124,1126,1126,1121,22135
20250226,131700,7904882454,1126,1127,1127,1126,1585
20250226,131600,7903097303,1131,1131,1131,1126,3049
20250226,131500,7899651837,1132,1135,1135,1131,786
20250226,131400,7898761324,1137,1123,1137,1123,14589
20250226,131300,7882274835,1123,1123,1126,1123,14962
20250226,131200,7865454809,1125,1123,1127,1122,9701
20250226,131100,7854566270,1122,1125,1127,1122,11072
20250226,131000,7842132458,1127,1125,1128,1122,54712
20250226,130900,7780660828,1128,1130,1130,1124,47893
20250226,130800,7726767246,1130,1128,1133,1128,24454
20250226,130700,7699101713,1135,1138,1140,1124,107840
20250226,130600,7577353351,1140,1139,1145,1137,29334
20250226,130500,7543891240,1141,1141,1146,1138,17282
20250226,130400,7524191167,1146,1147,1147,1139,14775
20250226,130300,7507302932,1144,1149,1149,1143,19807
20250226,130200,7484617648,1144,1150,1152,1142,40322
20250226,130100,7438389912,1146,1145,1157,1142,48142
20250226,130000,7383106479,1148,1141,1149,1141,26490
20250226,125900,7352802714,1140,1137,1140,1137,16856
20250226,125800,7333620348,1137,1137,1139,1137,7882
20250226,125700,7324651850,1138,1138,1138,1138,50
20250226,125600,7324594950,1139,1134,1139,1132,18806
20250226,125500,7303264087,1134,1139,1139,1134,2011
20250226,125400,7300980046,1134,1135,1135,1133,18530
20250226,125300,7279965329,1134,1133,1143,1133,12638
20250226,125200,7265583417,1133,1135,1136,1133,34120
20250226,125100,7226887245,1135,1140,1143,1133,21273
20250226,125000,7202700557,1135,1137,1137,1133,25644
20250226,124900,7173599496,1136,1142,1142,1136,15757
20250226,124800,7155628615,1142,1144,1146,1141,19963
20250226,124700,7132799580,1144,1140,1144,1140,9409
20250226,124600,7122052932,1140,1139,1140,1139,5597
20250226,124500,7115675512,1139,1139,1140,1136,584
20250226,124400,7115010541,1140,1137,1140,1135,1249
20250226,124300,7113589298,1137,1133,1137,1131,4454
20250226,124200,7108549610,1136,1132,1136,1132,6454
20250226,124100,7101233852,1131,1134,1134,1131,7025
20250226,124000,7093286792,1134,1135,1135,1131,2216
20250226,123900,7090776616,1135,1134,1135,1131,8474
20250226,123800,7081180719,1137,1135,1137,1130,25697
20250226,123700,7052134575,1138,1132,1138,1132,2909
20250226,123600,7048829608,1130,1133,1133,1130,14746
20250226,123500,7032152804,1133,1139,1141,1133,17973
20250226,123400,7011728281,1141,1147,1147,1139,6839
20250226,123300,7003919995,1144,1150,1153,1143,11020
20250226,123200,6991260547,1149,1145,1153,1137,41457
20250226,123100,6943633832,1135,1137,1146,1132,27561
20250226,123000,6912238698,1140,1138,1141,1133,2831
20250226,122900,6909013330,1133,1130,1140,1130,20899
20250226,122800,6885272764,1130,1127,1130,1125,11828
20250226,122700,6871931477,1124,1128,1130,1124,38559
20250226,122600,6828544793,1135,1135,1136,1126,21420
20250226,122500,6804366910,1138,1130,1138,1130,17941
20250226,122400,6784077658,1130,1130,1130,1127,27199
20250226,122300,6753381579,1130,1134,1138,1128,36490
20250226,122200,6712153291,1138,1131,1138,1130,6363
20250226,122100,6704952018,1131,1136,1137,1130,34420
20250226,122000,6665985274,1137,1147,1150,1136,63317
20250226,121900,6593772265,1144,1144,1154,1144,22299
20250226,121800,6568154562,1144,1138,1145,1138,9328
20250226,121700,6557495010,1137,1136,1141,1134,42646
20250226,121600,6509084782,1135,1142,1145,1135,65165
20250226,121500,6434743442,1142,1141,1145,1135,43273
20250226,121400,6385488904,1139,1139,1145,1133,88826
20250226,121300,6284514160,1140,1142,1150,1140,37981
20250226,121200,6241077718,1146,1165,1166,1138,150827
20250226,121100,6066779045,1165,1180,1182,1162,103085
20250226,121000,5945886594,1183,1169,1183,1167,83214
20250226,120900,5848433501,1169,1180,1194,1169,345910
20250226,120800,5439409967,1182,1168,1185,1160,380262
20250226,120700,4992554517,1166,1164,1174,1161,99341
20250226,120600,4876676989,1164,1160,1169,1157,50374
20250226,120500,4818010830,1158,1169,1169,1156,72355
20250226,120400,4733996161,1169,1154,1173,1147,157811
20250226,120300,4550194365,1160,1154,1164,1148,127971
20250226,120200,4402188491,1154,1140,1172,1140,155418
20250226,120100,4222333446,1140,1143,1145,1139,41815
20250226,120000,4174612657,1143,1139,1143,1139,14242
20250226,115900,4158356512,1139,1139,1141,1136,22256
20250226,115800,4133013024,1139,1137,1147,1136,45091
20250226,115700,4081559385,1136,1137,1137,1133,4285
20250226,115600,4076693187,1134,1137,1138,1130,3444
20250226,115500,4072787830,1137,1137,1140,1130,15880
20250226,115400,4054770428,1140,1138,1140,1136,8010
20250226,115300,4045645232,1138,1126,1140,1126,34561
20250226,115200,4006413585,1125,1126,1131,1125,18181
20250226,115100,3985930991,1128,1123,1128,1119,32240
20250226,115000,3949734951,1123,1119,1123,1119,11140
20250226,114900,3937247522,1123,1123,1124,1117,6414
20250226,114800,3930069474,1124,1119,1125,1115,37816
20250226,114700,3887767076,1119,1120,1125,1119,11103
20250226,114600,3875321739,1120,1124,1128,1120,30006
20250226,114500,3841607554,1124,1126,1130,1124,23597
20250226,114400,3815046726,1126,1126,1132,1124,37938
20250226,114300,3772279420,1126,1118,1126,1112,56011
20250226,114200,3709743121,1117,1126,1132,1117,86328
20250226,114100,3612805873,1126,1136,1136,1122,81052
20250226,114000,3521401910,1135,1124,1150,1121,180137
20250226,113900,3317225864,1123,1147,1160,1109,294585
20250226,113800,2982807509,1146,1172,1175,1135,417369
20250226,113700,2500299057,1172,1151,1190,1143,752764
20250226,113600,1620222319,1149,1127,1150,1125,212267
20250226,113500,1378348777,1128,1132,1132,1120,50962
20250226,113400,1320930724,1132,1106,1142,1106,91341
20250226,113300,1218479397,1105,1105,1105,1105,112
20250226,113200,1218355637,1105,1105,1105,1105,110
20250226,113100,1218234087,1105,1105,1105,1105,1
20250226,113000,1218232982,1108,1108,1108,1108,18
20250226,112900,1218213038,1108,1100,1108,1100,16119
20250226,112800,1200368474,1100,1102,1102,1100,412
20250226,112700,1199915272,1108,1108,1108,1108,50
20250226,112600,1199859872,1105,1105,1108,1099,20904
20250226,112500,1176850055,1110,1110,1110,1110,3
20250226,112400,1176846725,1110,1110,1110,1110,319
20250226,112300,1176492635,1111,1109,1111,1109,7434
20250226,112200,1168236390,1110,1110,1110,1110,2018
20250226,112100,1165996410,1110,1106,1110,1101,8975
20250226,112000,1156056206,1107,1107,1107,1107,0
20250226,111900,1156056206,1107,1102,1107,1097,20003
20250226,111800,1134060033,1108,1105,1108,1105,7340
20250226,111700,1125939906,1105,1105,1105,1101,63
20250226,111600,1125870295,1100,1105,1105,1100,22
20250226,111500,1125845995,1100,1102,1106,1100,10159
20250226,111400,1114661881,1103,1103,1108,1103,2322
20250226,111300,1112100615,1103,1104,1104,1103,4041
20250226,111200,1107641638,1105,1105,1105,1105,31
20250226,111100,1107607383,1105,1105,1108,1104,6114
20250226,111000,1100856410,1108,1108,1108,1108,103
20250226,110900,1100742286,1108,1110,1110,1108,9333
20250226,110800,1090395841,1110,1110,1111,1110,2220
20250226,110700,1087930511,1110,1109,1110,1109,4443
20250226,110600,1082999681,1108,1107,1108,1107,7988
20250226,110500,1074150719,1107,1105,1107,1105,642
20250226,110400,1073441265,1106,1110,1110,1106,3812
20250226,110300,1069218299,1111,1105,1111,1105,823
20250226,110200,1068305329,1112,1112,1112,1112,0
20250226,110100,1068305329,1112,1108,1113,1108,14121
20250226,110000,1052648118,1112,1107,1113,1107,7348
20250226,105900,1044506816,1108,1113,1113,1101,4048
20250226,105800,1040031680,1114,1108,1114,1108,8240
20250226,105700,1030893776,1111,1109,1111,1105,3408
20250226,105600,1027116254,1109,1111,1111,1107,1408
20250226,105500,1025555181,1111,1110,1114,1109,12005
20250226,105400,1012209857,1105,1098,1111,1098,24068
20250226,105300,985592138,1098,1101,1102,1098,8402
20250226,105200,976359074,1102,1101,1102,1096,11140
20250226,105100,964123301,1102,1101,1102,1096,7699
20250226,105000,955644667,1101,1095,1101,1095,3422
20250226,104900,951894461,1095,1095,1095,1095,513
20250226,104800,951332726,1098,1095,1098,1095,562
20250226,104700,950715656,1095,1097,1097,1095,24
20250226,104600,950689364,1098,1101,1101,1098,1155
20250226,104500,949418822,1100,1100,1100,1100,2500
20250226,104400,946668822,1100,1099,1100,1099,758
20250226,104300,945835684,1101,1093,1101,1093,5392
20250226,104200,939913392,1096,1096,1096,1093,14670
20250226,104100,923835204,1096,1093,1096,1093,31
20250226,104000,923801231,1092,1092,1093,1092,10248
20250226,103900,912610215,1092,1093,1093,1092,1035
20250226,103800,911479399,1096,1096,1096,1096,56
20250226,103700,911418023,1092,1092,1092,1092,199
20250226,103600,911200715,1092,1095,1098,1092,4803
20250226,103500,905947411,1099,1095,1099,1094,288
20250226,103400,905631988,1099,1097,1099,1097,60
20250226,103300,905566051,1099,1096,1099,1096,762
20250226,103200,904730871,1097,1098,1098,1094,1069
20250226,103100,903560715,1098,1098,1098,1094,1370
20250226,103000,902060768,1094,1096,1098,1094,4976
20250226,102900,896615666,1100,1100,1100,1100,0
20250226,102800,896615666,1100,1099,1100,1094,2802
20250226,102700,893535131,1099,1098,1100,1098,13809
20250226,102600,878360200,1098,1095,1098,1093,5607
20250226,102500,872219962,1094,1093,1095,1093,3816
20250226,102400,868047124,1093,1091,1093,1089,18058
20250226,102300,848378765,1094,1092,1094,1092,727
20250226,102200,847584781,1094,1093,1094,1092,993
20250226,102100,846499765,1093,1092,1093,1090,2239
20250226,102000,844058873,1094,1092,1094,1092,2491
20250226,101900,841338265,1092,1094,1094,1092,2460
20250226,101800,838647945,1094,1094,1094,1090,3390
20250226,101700,834952625,1090,1093,1094,1090,8031
20250226,101600,826195051,1096,1095,1097,1095,307
20250226,101500,825858575,1097,1091,1097,1091,1979
20250226,101400,823693944,1090,1097,1098,1090,15203
20250226,101300,807088900,1097,1096,1099,1095,2628
20250226,101200,804210067,1095,1099,1100,1095,8541
20250226,101100,794847622,1101,1097,1101,1097,122
20250226,101000,794713388,1102,1100,1102,1098,2028
20250226,100900,792485634,1100,1099,1102,1099,714
20250226,100800,791700829,1099,1102,1102,1099,875
20250226,100700,790738624,1103,1102,1103,1097,1910
20250226,100600,788638454,1096,1100,1103,1096,14110
20250226,100500,773156504,1104,1103,1104,1103,1659
20250226,100400,771325968,1103,1102,1103,1099,3590
20250226,100300,767369198,1103,1103,1103,1098,208
20250226,100200,767140130,1098,1098,1105,1097,4461
20250226,100100,762243743,1098,1097,1100,1097,3774
20250226,100000,758099765,1096,1097,1097,1096,2238
20250226,095900,755644828,1098,1099,1100,1097,11578
20250226,095800,742931999,1099,1102,1102,1099,8792
20250226,095700,733262685,1100,1105,1108,1100,8125
20250226,095600,724317106,1108,1108,1108,1108,50
20250226,095500,724261706,1100,1107,1109,1100,11485
20250226,095400,711602626,1107,1107,1108,1107,121
20250226,095300,711468659,1107,1104,1107,1104,608
20250226,095200,710797118,1104,1105,1108,1104,8536
20250226,095100,701364548,1108,1104,1109,1104,2707
20250226,095000,698375312,1104,1108,1108,1104,4789
20250226,094900,693079697,1106,1111,1111,1105,22687
20250226,094800,667961845,1111,1110,1111,1107,9082
20250226,094700,657895085,1110,1110,1111,1107,12005
20250226,094600,644590270,1111,1107,1111,1107,6206
20250226,094500,637708803,1107,1105,1107,1105,3387
20250226,094400,633963217,1105,1103,1105,1103,8516
20250226,094300,624567241,1105,1104,1106,1103,348
20250226,094200,624183002,1106,1102,1106,1101,1968
20250226,094100,622015434,1101,1103,1103,1101,11646
20250226,094000,609181950,1102,1102,1102,1102,1107
20250226,093900,607962036,1102,1097,1105,1097,16373
20250226,093800,589901241,1100,1097,1101,1096,1932
20250226,093700,587782748,1098,1099,1101,1098,12497
20250226,093600,574055291,1101,1103,1103,1098,4931
20250226,093500,568635175,1099,1102,1104,1099,8075
20250226,093400,559749550,1102,1101,1102,1101,3494
20250226,093300,555901688,1096,1099,1101,1096,6070
20250226,093200,549232358,1099,1099,1099,1099,833
20250226,093100,548316891,1099,1095,1099,1095,134
20250226,093000,548169713,1095,1094,1095,1091,12631
20250226,092900,534373317,1099,1099,1099,1093,3910
20250226,092800,530092434,1099,1095,1099,1093,427
20250226,092700,529624287,1099,1097,1099,1091,12435
20250226,092600,516044814,1092,1098,1098,1092,5392
20250226,092500,510145110,1098,1093,1100,1089,14067
20250226,092400,494777164,1094,1100,1100,1094,15778
20250226,092300,477483363,1103,1097,1104,1097,3179
20250226,092200,473981054,1099,1099,1100,1097,9087
20250226,092100,464008919,1099,1100,1100,1099,3207
20250226,092000,460483316,1104,1102,1104,1100,9960
20250226,091900,449511018,1102,1103,1103,1102,5542
20250226,091800,443398360,1104,1102,1104,1101,9741
20250226,091700,432661576,1101,1100,1104,1100,7246
20250226,091600,424684778,1100,1100,1100,1098,5824
20250226,091500,418283571,1100,1098,1100,1098,8243
20250226,091400,409217258,1100,1098,1104,1095,16574
20250226,091300,391010441,1098,1093,1098,1092,8179
20250226,091200,382070961,1091,1096,1100,1090,32707
20250226,091100,346316113,1096,1098,1101,1094,14569
20250226,091000,330336809,1100,1097,1100,1097,2258
20250226,090900,327858942,1096,1100,1102,1096,35733
20250226,090800,288616952,1100,1100,1102,1098,14861
20250226,090700,272285391,1100,1105,1107,1098,55928
20250226,090600,210740627,1106,1114,1115,1106,20643
20250226,090500,187823307,1115,1112,1117,1109,10920
20250226,090400,175691438,1111,1106,1118,1106,11167
20250226,090300,163270855,1105,1103,1111,1102,24688
20250226,090200,136010710,1102,1108,1108,1101,14387
20250226,090100,120136724,1107,1110,1111,1103,43414
20250226,090000,72048175,1110,1118,1118,1105,64503