KissMeData/347770/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,212600,16252404,1558,1558,1558,1558,152
20250226,212500,16252404,1558,1558,1558,1558,0
20250226,212400,16252404,1558,1558,1558,1558,0
20250226,212300,16252404,1558,1558,1558,1558,0
20250226,212200,16252404,1558,1558,1558,1558,0
20250226,212100,16252404,1558,1558,1558,1558,0
20250226,212000,16252404,1558,1558,1558,1558,0
20250226,211900,16252404,1558,1558,1558,1558,0
20250226,211800,16252404,1558,1558,1558,1558,0
20250226,211700,16252404,1558,1558,1558,1558,0
20250226,211600,16252404,1558,1558,1558,1558,0
20250226,211500,16252404,1558,1558,1558,1558,0
20250226,211400,16252404,1558,1558,1558,1558,0
20250226,211300,16252404,1558,1558,1558,1558,0
20250226,211200,16252404,1558,1558,1558,1558,0
20250226,211100,16252404,1558,1558,1558,1558,0
20250226,211000,16252404,1558,1558,1558,1558,0
20250226,210900,16252404,1558,1558,1558,1558,0
20250226,210800,16252404,1558,1558,1558,1558,0
20250226,210700,16252404,1558,1558,1558,1558,0
20250226,210600,16252404,1558,1558,1558,1558,0
20250226,210500,16252404,1558,1558,1558,1558,0
20250226,210400,16252404,1558,1558,1558,1558,0
20250226,210300,16252404,1558,1558,1558,1558,0
20250226,210200,16252404,1558,1558,1558,1558,0
20250226,210100,16252404,1558,1558,1558,1558,0
20250226,210000,16252404,1558,1558,1558,1558,0
20250226,205900,16252404,1558,1558,1558,1558,0
20250226,205800,16252404,1558,1558,1558,1558,0
20250226,205700,16252404,1558,1558,1558,1558,0
20250226,205600,16252404,1558,1558,1558,1558,152
20250226,205500,16252404,1558,1558,1558,1558,0
20250226,205400,16252404,1558,1558,1558,1558,0
20250226,205300,16252404,1558,1558,1558,1558,0
20250226,205200,16252404,1558,1558,1558,1558,0
20250226,205100,16252404,1558,1558,1558,1558,0
20250226,205000,16252404,1558,1558,1558,1558,0
20250226,204900,16252404,1558,1558,1558,1558,0
20250226,204800,16252404,1558,1558,1558,1558,0
20250226,204700,16252404,1558,1558,1558,1558,0
20250226,204600,16252404,1558,1558,1558,1558,0
20250226,204500,16252404,1558,1558,1558,1558,0
20250226,204400,16252404,1558,1558,1558,1558,0
20250226,204300,16252404,1558,1558,1558,1558,0
20250226,204200,16252404,1558,1558,1558,1558,0
20250226,204100,16252404,1558,1558,1558,1558,0
20250226,204000,16252404,1558,1558,1558,1558,0
20250226,203900,16252404,1558,1558,1558,1558,0
20250226,203800,16252404,1558,1558,1558,1558,0
20250226,203700,16252404,1558,1558,1558,1558,0
20250226,203600,16252404,1558,1558,1558,1558,0
20250226,203500,16252404,1558,1558,1558,1558,0
20250226,203400,16252404,1558,1558,1558,1558,0
20250226,203300,16252404,1558,1558,1558,1558,0
20250226,203200,16252404,1558,1558,1558,1558,0
20250226,203100,16252404,1558,1558,1558,1558,0
20250226,203000,16252404,1558,1558,1558,1558,0
20250226,202900,16252404,1558,1558,1558,1558,0
20250226,202800,16252404,1558,1558,1558,1558,0
20250226,202700,16252404,1558,1558,1558,1558,0
20250226,202600,16252404,1558,1558,1558,1558,152
20250226,202500,16252404,1558,1558,1558,1558,0
20250226,202400,16252404,1558,1558,1558,1558,0
20250226,202300,16252404,1558,1558,1558,1558,0
20250226,202200,16252404,1558,1558,1558,1558,0
20250226,202100,16252404,1558,1558,1558,1558,0
20250226,202000,16252404,1558,1558,1558,1558,0
20250226,201900,16252404,1558,1558,1558,1558,0
20250226,201800,16252404,1558,1558,1558,1558,0
20250226,201700,16252404,1558,1558,1558,1558,0
20250226,201600,16252404,1558,1558,1558,1558,0
20250226,201500,16252404,1558,1558,1558,1558,0
20250226,201400,16252404,1558,1558,1558,1558,0
20250226,201300,16252404,1558,1558,1558,1558,0
20250226,201200,16252404,1558,1558,1558,1558,0
20250226,201100,16252404,1558,1558,1558,1558,0
20250226,201000,16252404,1558,1558,1558,1558,0
20250226,200900,16252404,1558,1558,1558,1558,0
20250226,200800,16252404,1558,1558,1558,1558,0
20250226,200700,16252404,1558,1558,1558,1558,0
20250226,200600,16252404,1558,1558,1558,1558,0
20250226,200500,16252404,1558,1558,1558,1558,0
20250226,200400,16252404,1558,1558,1558,1558,0
20250226,200300,16252404,1558,1558,1558,1558,0
20250226,200200,16252404,1558,1558,1558,1558,0
20250226,200100,16252404,1558,1558,1558,1558,0
20250226,200000,16252404,1558,1558,1558,1558,0
20250226,195900,16252404,1558,1558,1558,1558,0
20250226,195800,16252404,1558,1558,1558,1558,0
20250226,195700,16252404,1558,1558,1558,1558,0
20250226,195600,16252404,1558,1558,1558,1558,152
20250226,195500,16252404,1558,1558,1558,1558,0
20250226,195400,16252404,1558,1558,1558,1558,0
20250226,195300,16252404,1558,1558,1558,1558,0
20250226,195200,16252404,1558,1558,1558,1558,0
20250226,195100,16252404,1558,1558,1558,1558,0
20250226,195000,16252404,1558,1558,1558,1558,0
20250226,194900,16252404,1558,1558,1558,1558,0
20250226,194800,16252404,1558,1558,1558,1558,0
20250226,194700,16252404,1558,1558,1558,1558,0
20250226,194600,16252404,1558,1558,1558,1558,0
20250226,194500,16252404,1558,1558,1558,1558,0
20250226,194400,16252404,1558,1558,1558,1558,0
20250226,194300,16252404,1558,1558,1558,1558,0
20250226,194200,16252404,1558,1558,1558,1558,0
20250226,194100,16252404,1558,1558,1558,1558,0
20250226,194000,16252404,1558,1558,1558,1558,0
20250226,193900,16252404,1558,1558,1558,1558,0
20250226,193800,16252404,1558,1558,1558,1558,0
20250226,193700,16252404,1558,1558,1558,1558,0
20250226,193600,16252404,1558,1558,1558,1558,0
20250226,193500,16252404,1558,1558,1558,1558,0
20250226,193400,16252404,1558,1558,1558,1558,0
20250226,193300,16252404,1558,1558,1558,1558,0
20250226,193200,16252404,1558,1558,1558,1558,0
20250226,193100,16252404,1558,1558,1558,1558,0
20250226,193000,16252404,1558,1558,1558,1558,0
20250226,192900,16252404,1558,1558,1558,1558,0
20250226,192800,16252404,1558,1558,1558,1558,0
20250226,192700,16252404,1558,1558,1558,1558,0
20250226,192600,16252404,1558,1558,1558,1558,152
20250226,192500,16252404,1558,1558,1558,1558,0
20250226,192400,16252404,1558,1558,1558,1558,0
20250226,192300,16252404,1558,1558,1558,1558,0
20250226,192200,16252404,1558,1558,1558,1558,0
20250226,192100,16252404,1558,1558,1558,1558,0
20250226,192000,16252404,1558,1558,1558,1558,0
20250226,191900,16252404,1558,1558,1558,1558,0
20250226,191800,16252404,1558,1558,1558,1558,0
20250226,191700,16252404,1558,1558,1558,1558,0
20250226,191600,16252404,1558,1558,1558,1558,0
20250226,191500,16252404,1558,1558,1558,1558,0
20250226,191400,16252404,1558,1558,1558,1558,0
20250226,191300,16252404,1558,1558,1558,1558,0
20250226,191200,16252404,1558,1558,1558,1558,0
20250226,191100,16252404,1558,1558,1558,1558,0
20250226,191000,16252404,1558,1558,1558,1558,0
20250226,190900,16252404,1558,1558,1558,1558,0
20250226,190800,16252404,1558,1558,1558,1558,0
20250226,190700,16252404,1558,1558,1558,1558,0
20250226,190600,16252404,1558,1558,1558,1558,0
20250226,190500,16252404,1558,1558,1558,1558,0
20250226,190400,16252404,1558,1558,1558,1558,0
20250226,190300,16252404,1558,1558,1558,1558,0
20250226,190200,16252404,1558,1558,1558,1558,0
20250226,190100,16252404,1558,1558,1558,1558,0
20250226,190000,16252404,1558,1558,1558,1558,0
20250226,185900,16252404,1558,1558,1558,1558,0
20250226,185800,16252404,1558,1558,1558,1558,0
20250226,185700,16252404,1558,1558,1558,1558,0
20250226,185600,16252404,1558,1558,1558,1558,152
20250226,185500,16252404,1558,1558,1558,1558,0
20250226,185400,16252404,1558,1558,1558,1558,0
20250226,185300,16252404,1558,1558,1558,1558,0
20250226,185200,16252404,1558,1558,1558,1558,0
20250226,185100,16252404,1558,1558,1558,1558,0
20250226,185000,16252404,1558,1558,1558,1558,0
20250226,184900,16252404,1558,1558,1558,1558,0
20250226,184800,16252404,1558,1558,1558,1558,0
20250226,184700,16252404,1558,1558,1558,1558,0
20250226,184600,16252404,1558,1558,1558,1558,0
20250226,184500,16252404,1558,1558,1558,1558,0
20250226,184400,16252404,1558,1558,1558,1558,0
20250226,184300,16252404,1558,1558,1558,1558,0
20250226,184200,16252404,1558,1558,1558,1558,0
20250226,184100,16252404,1558,1558,1558,1558,0
20250226,184000,16252404,1558,1558,1558,1558,0
20250226,183900,16252404,1558,1558,1558,1558,0
20250226,183800,16252404,1558,1558,1558,1558,0
20250226,183700,16252404,1558,1558,1558,1558,0
20250226,183600,16252404,1558,1558,1558,1558,0
20250226,183500,16252404,1558,1558,1558,1558,0
20250226,183400,16252404,1558,1558,1558,1558,0
20250226,183300,16252404,1558,1558,1558,1558,0
20250226,183200,16252404,1558,1558,1558,1558,0
20250226,183100,16252404,1558,1558,1558,1558,0
20250226,183000,16252404,1558,1558,1558,1558,0
20250226,182900,16252404,1558,1558,1558,1558,0
20250226,182800,16252404,1558,1558,1558,1558,0
20250226,182700,16252404,1558,1558,1558,1558,0
20250226,182600,16252404,1558,1558,1558,1558,152
20250226,182500,16252404,1558,1558,1558,1558,0
20250226,182400,16252404,1558,1558,1558,1558,0
20250226,182300,16252404,1558,1558,1558,1558,0
20250226,182200,16252404,1558,1558,1558,1558,0
20250226,182100,16252404,1558,1558,1558,1558,0
20250226,182000,16252404,1558,1558,1558,1558,0
20250226,181900,16252404,1558,1558,1558,1558,0
20250226,181800,16252404,1558,1558,1558,1558,0
20250226,181700,16252404,1558,1558,1558,1558,0
20250226,181600,16252404,1558,1558,1558,1558,0
20250226,181500,16252404,1558,1558,1558,1558,0
20250226,181400,16252404,1558,1558,1558,1558,0
20250226,181300,16252404,1558,1558,1558,1558,0
20250226,181200,16252404,1558,1558,1558,1558,0
20250226,181100,16252404,1558,1558,1558,1558,0
20250226,181000,16252404,1558,1558,1558,1558,0
20250226,180900,16252404,1558,1558,1558,1558,0
20250226,180800,16252404,1558,1558,1558,1558,0
20250226,180700,16252404,1558,1558,1558,1558,0
20250226,180600,16252404,1558,1558,1558,1558,0
20250226,180500,16252404,1558,1558,1558,1558,0
20250226,180400,16252404,1558,1558,1558,1558,0
20250226,180300,16252404,1558,1558,1558,1558,0
20250226,180200,16252404,1558,1558,1558,1558,0
20250226,180100,16252404,1558,1558,1558,1558,0
20250226,180000,16252404,1558,1558,1558,1558,0
20250226,175900,16252404,1558,1558,1558,1558,0
20250226,175800,16252404,1558,1558,1558,1558,0
20250226,175700,16252404,1558,1558,1558,1558,0
20250226,175600,16252404,1558,1558,1558,1558,152
20250226,175500,16252404,1558,1558,1558,1558,0
20250226,175400,16252404,1558,1558,1558,1558,0
20250226,175300,16252404,1558,1558,1558,1558,0
20250226,175200,16252404,1558,1558,1558,1558,0
20250226,175100,16252404,1558,1558,1558,1558,0
20250226,175000,16252404,1558,1558,1558,1558,0
20250226,174900,16252404,1558,1558,1558,1558,0
20250226,174800,16252404,1558,1558,1558,1558,0
20250226,174700,16252404,1558,1558,1558,1558,0
20250226,174600,16252404,1558,1558,1558,1558,0
20250226,174500,16252404,1558,1558,1558,1558,0
20250226,174400,16252404,1558,1558,1558,1558,0
20250226,174300,16252404,1558,1558,1558,1558,0
20250226,174200,16252404,1558,1558,1558,1558,0
20250226,174100,16252404,1558,1558,1558,1558,0
20250226,174000,16252404,1558,1558,1558,1558,0
20250226,173900,16252404,1558,1558,1558,1558,0
20250226,173800,16252404,1558,1558,1558,1558,0
20250226,173700,16252404,1558,1558,1558,1558,0
20250226,173600,16252404,1558,1558,1558,1558,0
20250226,173500,16252404,1558,1558,1558,1558,0
20250226,173400,16252404,1558,1558,1558,1558,0
20250226,173300,16252404,1558,1558,1558,1558,0
20250226,173200,16252404,1558,1558,1558,1558,0
20250226,173100,16252404,1558,1558,1558,1558,0
20250226,173000,16252404,1558,1558,1558,1558,0
20250226,172900,16252404,1558,1558,1558,1558,0
20250226,172800,16252404,1558,1558,1558,1558,0
20250226,172700,16252404,1558,1558,1558,1558,0
20250226,172600,16252404,1558,1558,1558,1558,152
20250226,172500,16252404,1558,1558,1558,1558,0
20250226,172400,16252404,1558,1558,1558,1558,0
20250226,172300,16252404,1558,1558,1558,1558,0
20250226,172200,16252404,1558,1558,1558,1558,0
20250226,172100,16252404,1558,1558,1558,1558,0
20250226,172000,16252404,1558,1558,1558,1558,0
20250226,171900,16252404,1558,1558,1558,1558,0
20250226,171800,16252404,1558,1558,1558,1558,0
20250226,171700,16252404,1558,1558,1558,1558,0
20250226,171600,16252404,1558,1558,1558,1558,0
20250226,171500,16252404,1558,1558,1558,1558,0
20250226,171400,16252404,1558,1558,1558,1558,0
20250226,171300,16252404,1558,1558,1558,1558,0
20250226,171200,16252404,1558,1558,1558,1558,0
20250226,171100,16252404,1558,1558,1558,1558,0
20250226,171000,16252404,1558,1558,1558,1558,0
20250226,170900,16252404,1558,1558,1558,1558,0
20250226,170800,16252404,1558,1558,1558,1558,0
20250226,170700,16252404,1558,1558,1558,1558,0
20250226,170600,16252404,1558,1558,1558,1558,0
20250226,170500,16252404,1558,1558,1558,1558,0
20250226,170400,16252404,1558,1558,1558,1558,0
20250226,170300,16252404,1558,1558,1558,1558,0
20250226,170200,16252404,1558,1558,1558,1558,0
20250226,170100,16252404,1558,1558,1558,1558,0
20250226,170000,16252404,1558,1558,1558,1558,0
20250226,165900,16252404,1558,1558,1558,1558,0
20250226,165800,16252404,1558,1558,1558,1558,0
20250226,165700,16252404,1558,1558,1558,1558,0
20250226,165600,16252404,1558,1558,1558,1558,152
20250226,165500,16252404,1558,1558,1558,1558,0
20250226,165400,16252404,1558,1558,1558,1558,0
20250226,165300,16252404,1558,1558,1558,1558,0
20250226,165200,16252404,1558,1558,1558,1558,0
20250226,165100,16252404,1558,1558,1558,1558,0
20250226,165000,16252404,1558,1558,1558,1558,0
20250226,164900,16252404,1558,1558,1558,1558,0
20250226,164800,16252404,1558,1558,1558,1558,0
20250226,164700,16252404,1558,1558,1558,1558,0
20250226,164600,16252404,1558,1558,1558,1558,0
20250226,164500,16252404,1558,1558,1558,1558,0
20250226,164400,16252404,1558,1558,1558,1558,0
20250226,164300,16252404,1558,1558,1558,1558,0
20250226,164200,16252404,1558,1558,1558,1558,0
20250226,164100,16252404,1558,1558,1558,1558,0
20250226,164000,16252404,1558,1558,1558,1558,0
20250226,163900,16252404,1558,1558,1558,1558,0
20250226,163800,16252404,1558,1558,1558,1558,0
20250226,163700,16252404,1558,1558,1558,1558,0
20250226,163600,16252404,1558,1558,1558,1558,0
20250226,163500,16252404,1558,1558,1558,1558,0
20250226,163400,16252404,1558,1558,1558,1558,0
20250226,163300,16252404,1558,1558,1558,1558,0
20250226,163200,16252404,1558,1558,1558,1558,0
20250226,163100,16252404,1558,1558,1558,1558,0
20250226,163000,16252404,1558,1558,1558,1558,0
20250226,162900,16252404,1558,1558,1558,1558,0
20250226,162800,16252404,1558,1558,1558,1558,0
20250226,162700,16252404,1558,1558,1558,1558,0
20250226,162600,16252404,1558,1558,1558,1558,152
20250226,162500,16252404,1558,1558,1558,1558,0
20250226,162400,16252404,1558,1558,1558,1558,0
20250226,162300,16252404,1558,1558,1558,1558,0
20250226,162200,16252404,1558,1558,1558,1558,0
20250226,162100,16252404,1558,1558,1558,1558,0
20250226,162000,16252404,1558,1558,1558,1558,0
20250226,161900,16252404,1558,1558,1558,1558,0
20250226,161800,16252404,1558,1558,1558,1558,0
20250226,161700,16252404,1558,1558,1558,1558,0
20250226,161600,16252404,1558,1558,1558,1558,0
20250226,161500,16252404,1558,1558,1558,1558,0
20250226,161400,16252404,1558,1558,1558,1558,0
20250226,161300,16252404,1558,1558,1558,1558,0
20250226,161200,16252404,1558,1558,1558,1558,0
20250226,161100,16252404,1558,1558,1558,1558,0
20250226,161000,16252404,1558,1558,1558,1558,0
20250226,160900,16252404,1558,1558,1558,1558,0
20250226,160800,16252404,1558,1558,1558,1558,0
20250226,160700,16252404,1558,1558,1558,1558,0
20250226,160600,16252404,1558,1558,1558,1558,0
20250226,160500,16252404,1558,1558,1558,1558,0
20250226,160400,16252404,1558,1558,1558,1558,0
20250226,160300,16252404,1558,1558,1558,1558,0
20250226,160200,16252404,1558,1558,1558,1558,0
20250226,160100,16252404,1558,1558,1558,1558,0
20250226,160000,16252404,1558,1558,1558,1558,0
20250226,155900,16252404,1558,1558,1558,1558,0
20250226,155800,16252404,1558,1558,1558,1558,0
20250226,155700,16252404,1558,1558,1558,1558,0
20250226,155600,16252404,1558,1558,1558,1558,152
20250226,155500,16252404,1558,1558,1558,1558,0
20250226,155400,16252404,1558,1558,1558,1558,0
20250226,155300,16252404,1558,1558,1558,1558,0
20250226,155200,16252404,1558,1558,1558,1558,0
20250226,155100,16252404,1558,1558,1558,1558,0
20250226,155000,16252404,1558,1558,1558,1558,0
20250226,154900,16252404,1558,1558,1558,1558,0
20250226,154800,16252404,1558,1558,1558,1558,0
20250226,154700,16252404,1558,1558,1558,1558,0
20250226,154600,16252404,1558,1558,1558,1558,0
20250226,154500,16252404,1558,1558,1558,1558,0
20250226,154400,16252404,1558,1558,1558,1558,0
20250226,154300,16252404,1558,1558,1558,1558,0
20250226,154200,16252404,1558,1558,1558,1558,0
20250226,154100,16252404,1558,1558,1558,1558,0
20250226,154000,16252404,1558,1558,1558,1558,0
20250226,153900,16252404,1558,1558,1558,1558,0
20250226,153800,16252404,1558,1558,1558,1558,0
20250226,153700,16252404,1558,1558,1558,1558,0
20250226,153600,16252404,1558,1558,1558,1558,0
20250226,153500,16252404,1558,1558,1558,1558,0
20250226,153400,16252404,1558,1558,1558,1558,0
20250226,153300,16252404,1558,1558,1558,1558,0
20250226,153200,16252404,1558,1558,1558,1558,0
20250226,153100,16252404,1558,1558,1558,1558,0
20250226,153000,16252404,1558,1558,1558,1558,152
20250226,152900,16015588,1559,1559,1559,1559,0
20250226,152800,16015588,1559,1559,1559,1559,0
20250226,152700,16015588,1559,1559,1559,1559,0
20250226,152600,16015588,1559,1559,1559,1559,0
20250226,152500,16015588,1559,1559,1559,1559,0
20250226,152400,16015588,1559,1559,1559,1559,0
20250226,152300,16015588,1559,1559,1559,1559,0
20250226,152200,16015588,1559,1559,1559,1559,0
20250226,152100,16015588,1559,1559,1559,1559,0
20250226,152000,16015588,1559,1559,1559,1559,0
20250226,151900,16015588,1559,1556,1559,1556,27
20250226,151800,15973545,1545,1545,1545,1545,1
20250226,151700,15972000,1559,1558,1559,1558,27
20250226,151600,15929917,1559,1559,1559,1559,0
20250226,151500,15929917,1559,1559,1559,1559,18
20250226,151400,15901855,1559,1559,1559,1559,0
20250226,151300,15901855,1559,1559,1559,1559,0
20250226,151200,15901855,1559,1559,1559,1559,0
20250226,151100,15901855,1559,1559,1559,1559,0
20250226,151000,15901855,1559,1541,1559,1541,1303
20250226,150900,13892998,1532,1541,1541,1532,409
20250226,150800,13266070,1535,1535,1535,1535,300
20250226,150700,12805570,1541,1541,1541,1541,0
20250226,150600,12805570,1541,1535,1541,1535,111
20250226,150500,12635155,1541,1541,1541,1541,0
20250226,150400,12635155,1541,1541,1541,1541,2
20250226,150300,12632073,1540,1540,1540,1540,277
20250226,150200,12205493,1540,1540,1540,1540,70
20250226,150100,12097693,1540,1540,1540,1540,0
20250226,150000,12097693,1540,1540,1540,1540,0
20250226,145900,12097693,1540,1535,1540,1535,21
20250226,145800,12065443,1540,1540,1540,1540,0
20250226,145700,12065443,1540,1540,1540,1540,1
20250226,145600,12063903,1535,1535,1535,1535,0
20250226,145500,12063903,1535,1538,1538,1535,318
20250226,145400,11575487,1540,1540,1540,1540,0
20250226,145300,11575487,1540,1540,1540,1540,0
20250226,145200,11575487,1540,1540,1540,1540,0
20250226,145100,11575487,1540,1540,1540,1540,0
20250226,145000,11575487,1540,1540,1540,1540,0
20250226,144900,11575487,1540,1540,1540,1540,0
20250226,144800,11575487,1540,1540,1540,1540,2
20250226,144700,11572407,1540,1540,1540,1540,0
20250226,144600,11572407,1540,1540,1540,1540,324
20250226,144500,11073447,1540,1540,1540,1540,0
20250226,144400,11073447,1540,1540,1540,1540,0
20250226,144300,11073447,1540,1540,1540,1540,2
20250226,144200,11070367,1540,1540,1540,1540,0
20250226,144100,11070367,1540,1540,1540,1540,0
20250226,144000,11070367,1540,1540,1540,1540,0
20250226,143900,11070367,1540,1540,1540,1540,0
20250226,143800,11070367,1540,1540,1540,1540,0
20250226,143700,11070367,1540,1540,1540,1540,0
20250226,143600,11070367,1540,1540,1540,1540,0
20250226,143500,11070367,1540,1540,1540,1540,5
20250226,143400,11062667,1540,1540,1540,1540,0
20250226,143300,11062667,1540,1540,1540,1540,0
20250226,143200,11062667,1540,1540,1540,1540,2
20250226,143100,11059587,1540,1540,1540,1540,0
20250226,143000,11059587,1540,1540,1540,1540,100
20250226,142900,10905587,1540,1540,1540,1540,0
20250226,142800,10905587,1540,1540,1540,1540,0
20250226,142700,10905587,1540,1540,1540,1540,0
20250226,142600,10905587,1540,1540,1540,1540,5
20250226,142500,10897887,1540,1540,1540,1540,0
20250226,142400,10897887,1540,1540,1540,1540,0
20250226,142300,10897887,1540,1540,1540,1540,1
20250226,142200,10896347,1541,1541,1541,1541,0
20250226,142100,10896347,1541,1541,1541,1541,0
20250226,142000,10896347,1541,1541,1541,1541,0
20250226,141900,10896347,1541,1541,1541,1541,0
20250226,141800,10896347,1541,1541,1541,1541,0
20250226,141700,10896347,1541,1541,1541,1541,0
20250226,141600,10896347,1541,1541,1541,1541,0
20250226,141500,10896347,1541,1541,1541,1541,0
20250226,141400,10896347,1541,1541,1541,1541,0
20250226,141300,10896347,1541,1541,1541,1541,0
20250226,141200,10896347,1541,1541,1541,1541,0
20250226,141100,10896347,1541,1541,1541,1541,0
20250226,141000,10896347,1541,1541,1541,1541,0
20250226,140900,10896347,1541,1541,1541,1541,0
20250226,140800,10896347,1541,1541,1541,1541,0
20250226,140700,10896347,1541,1541,1541,1541,0
20250226,140600,10896347,1541,1541,1541,1541,0
20250226,140500,10896347,1541,1541,1541,1541,0
20250226,140400,10896347,1541,1541,1541,1541,0
20250226,140300,10896347,1541,1541,1541,1541,0
20250226,140200,10896347,1541,1541,1541,1541,0
20250226,140100,10896347,1541,1541,1541,1541,0
20250226,140000,10896347,1541,1537,1541,1537,9
20250226,135900,10882502,1541,1541,1541,1541,0
20250226,135800,10882502,1541,1541,1541,1541,0
20250226,135700,10882502,1541,1541,1541,1541,0
20250226,135600,10882502,1541,1541,1541,1541,0
20250226,135500,10882502,1541,1541,1541,1541,0
20250226,135400,10882502,1541,1541,1541,1541,0
20250226,135300,10882502,1541,1541,1541,1541,0
20250226,135200,10882502,1541,1541,1541,1541,0
20250226,135100,10882502,1541,1541,1541,1541,0
20250226,135000,10882502,1541,1541,1541,1541,0
20250226,134900,10882502,1541,1537,1541,1537,33
20250226,134800,10831769,1541,1541,1541,1541,3
20250226,134700,10827146,1541,1541,1541,1541,0
20250226,134600,10827146,1541,1541,1541,1541,0
20250226,134500,10827146,1541,1541,1541,1541,0
20250226,134400,10827146,1541,1541,1541,1541,0
20250226,134300,10827146,1541,1541,1541,1541,0
20250226,134200,10827146,1541,1541,1541,1541,0
20250226,134100,10827146,1541,1541,1541,1541,0
20250226,134000,10827146,1541,1537,1541,1537,2003
20250226,133900,7748523,1541,1541,1541,1541,0
20250226,133800,7748523,1541,1541,1541,1541,11
20250226,133700,7731572,1541,1541,1541,1541,0
20250226,133600,7731572,1541,1541,1541,1541,0
20250226,133500,7731572,1541,1541,1541,1541,3
20250226,133400,7726949,1539,1539,1539,1539,12
20250226,133300,7708481,1540,1540,1540,1540,12
20250226,133200,7690001,1541,1541,1541,1541,0
20250226,133100,7690001,1541,1541,1541,1541,0
20250226,133000,7690001,1541,1541,1541,1541,0
20250226,132900,7690001,1541,1541,1541,1541,0
20250226,132800,7690001,1541,1541,1541,1541,0
20250226,132700,7690001,1541,1541,1541,1541,0
20250226,132600,7690001,1541,1541,1541,1541,0
20250226,132500,7690001,1541,1541,1541,1541,12
20250226,132400,7671509,1541,1541,1541,1541,3
20250226,132300,7666886,1541,1541,1541,1541,0
20250226,132200,7666886,1541,1541,1541,1541,0
20250226,132100,7666886,1541,1541,1541,1541,0
20250226,132000,7666886,1541,1541,1541,1541,0
20250226,131900,7666886,1541,1541,1541,1541,0
20250226,131800,7666886,1541,1541,1541,1541,0
20250226,131700,7666886,1541,1541,1541,1541,0
20250226,131600,7666886,1541,1541,1541,1541,0
20250226,131500,7666886,1541,1541,1541,1541,0
20250226,131400,7666886,1541,1541,1541,1541,0
20250226,131300,7666886,1541,1541,1541,1541,0
20250226,131200,7666886,1541,1541,1541,1541,0
20250226,131100,7666886,1541,1541,1541,1541,1
20250226,131000,7665345,1541,1541,1541,1541,0
20250226,130900,7665345,1541,1541,1541,1541,0
20250226,130800,7665345,1541,1541,1541,1541,0
20250226,130700,7665345,1541,1541,1541,1541,0
20250226,130600,7665345,1541,1541,1541,1541,0
20250226,130500,7665345,1541,1541,1541,1541,0
20250226,130400,7665345,1541,1541,1541,1541,0
20250226,130300,7665345,1541,1541,1541,1541,0
20250226,130200,7665345,1541,1541,1541,1541,0
20250226,130100,7665345,1541,1541,1541,1541,0
20250226,130000,7665345,1541,1541,1541,1541,0
20250226,125900,7665345,1541,1541,1541,1541,0
20250226,125800,7665345,1541,1541,1541,1541,0
20250226,125700,7665345,1541,1541,1541,1541,0
20250226,125600,7665345,1541,1541,1541,1541,0
20250226,125500,7665345,1541,1541,1541,1541,0
20250226,125400,7665345,1541,1541,1541,1541,0
20250226,125300,7665345,1541,1541,1541,1541,0
20250226,125200,7665345,1541,1541,1541,1541,0
20250226,125100,7665345,1541,1541,1541,1541,65
20250226,125000,7565180,1541,1541,1541,1541,0
20250226,124900,7565180,1541,1541,1541,1541,0
20250226,124800,7565180,1541,1541,1541,1541,0
20250226,124700,7565180,1541,1541,1541,1541,0
20250226,124600,7565180,1541,1541,1541,1541,0
20250226,124500,7565180,1541,1541,1541,1541,0
20250226,124400,7565180,1541,1541,1541,1541,0
20250226,124300,7565180,1541,1541,1541,1541,0
20250226,124200,7565180,1541,1541,1541,1541,0
20250226,124100,7565180,1541,1541,1541,1541,0
20250226,124000,7565180,1541,1541,1541,1541,0
20250226,123900,7565180,1541,1541,1541,1541,0
20250226,123800,7565180,1541,1541,1541,1541,0
20250226,123700,7565180,1541,1541,1541,1541,0
20250226,123600,7565180,1541,1541,1541,1541,0
20250226,123500,7565180,1541,1541,1541,1541,0
20250226,123400,7565180,1541,1541,1541,1541,0
20250226,123300,7565180,1541,1541,1541,1541,0
20250226,123200,7565180,1541,1541,1541,1541,0
20250226,123100,7565180,1541,1541,1541,1541,0
20250226,123000,7565180,1541,1541,1541,1541,0
20250226,122900,7565180,1541,1541,1541,1541,0
20250226,122800,7565180,1541,1541,1541,1541,0
20250226,122700,7565180,1541,1541,1541,1541,19
20250226,122600,7535901,1541,1541,1541,1541,0
20250226,122500,7535901,1541,1541,1541,1541,0
20250226,122400,7535901,1541,1541,1541,1541,129
20250226,122300,7337112,1542,1542,1542,1542,200
20250226,122200,7028712,1542,1542,1542,1542,0
20250226,122100,7028712,1542,1542,1542,1542,0
20250226,122000,7028712,1542,1542,1542,1542,0
20250226,121900,7028712,1542,1542,1542,1542,0
20250226,121800,7028712,1542,1542,1542,1542,0
20250226,121700,7028712,1542,1542,1542,1542,0
20250226,121600,7028712,1542,1542,1542,1542,0
20250226,121500,7028712,1542,1542,1542,1542,0
20250226,121400,7028712,1542,1542,1542,1542,0
20250226,121300,7028712,1542,1542,1542,1542,0
20250226,121200,7028712,1542,1542,1542,1542,0
20250226,121100,7028712,1542,1542,1542,1542,0
20250226,121000,7028712,1542,1542,1542,1542,0
20250226,120900,7028712,1542,1542,1542,1542,0
20250226,120800,7028712,1542,1542,1542,1542,0
20250226,120700,7028712,1542,1542,1542,1542,0
20250226,120600,7028712,1542,1542,1542,1542,1
20250226,120500,7027170,1542,1542,1542,1542,0
20250226,120400,7027170,1542,1542,1542,1542,0
20250226,120300,7027170,1542,1542,1542,1542,0
20250226,120200,7027170,1542,1542,1542,1542,0
20250226,120100,7027170,1542,1542,1542,1542,3
20250226,120000,7022544,1537,1537,1537,1537,100
20250226,115900,6868844,1542,1542,1542,1542,0
20250226,115800,6868844,1542,1542,1542,1542,0
20250226,115700,6868844,1542,1542,1542,1542,0
20250226,115600,6868844,1542,1542,1542,1542,0
20250226,115500,6868844,1542,1542,1542,1542,0
20250226,115400,6868844,1542,1542,1542,1542,0
20250226,115300,6868844,1542,1542,1542,1542,0
20250226,115200,6868844,1542,1542,1542,1542,0
20250226,115100,6868844,1542,1542,1542,1542,0
20250226,115000,6868844,1542,1542,1542,1542,0
20250226,114900,6868844,1542,1542,1542,1542,0
20250226,114800,6868844,1542,1542,1542,1542,0
20250226,114700,6868844,1542,1542,1542,1542,0
20250226,114600,6868844,1542,1542,1542,1542,0
20250226,114500,6868844,1542,1542,1542,1542,0
20250226,114400,6868844,1542,1542,1542,1542,0
20250226,114300,6868844,1542,1542,1542,1542,0
20250226,114200,6868844,1542,1542,1542,1542,0
20250226,114100,6868844,1542,1542,1542,1542,0
20250226,114000,6868844,1542,1542,1542,1542,0
20250226,113900,6868844,1542,1542,1542,1542,3
20250226,113800,6864218,1541,1541,1541,1541,0
20250226,113700,6864218,1541,1541,1541,1541,0
20250226,113600,6864218,1541,1541,1541,1541,0
20250226,113500,6864218,1541,1541,1541,1541,0
20250226,113400,6864218,1541,1541,1541,1541,3
20250226,113300,6859595,1542,1542,1542,1542,0
20250226,113200,6859595,1542,1542,1542,1542,3
20250226,113100,6854969,1535,1535,1535,1535,23
20250226,113000,6819664,1542,1542,1542,1542,0
20250226,112900,6819664,1542,1542,1542,1542,302
20250226,112800,6353980,1542,1542,1542,1542,0
20250226,112700,6353980,1542,1542,1542,1542,0
20250226,112600,6353980,1542,1542,1542,1542,0
20250226,112500,6353980,1542,1542,1542,1542,0
20250226,112400,6353980,1542,1542,1542,1542,0
20250226,112300,6353980,1542,1542,1542,1542,0
20250226,112200,6353980,1542,1542,1542,1542,0
20250226,112100,6353980,1542,1542,1542,1542,0
20250226,112000,6353980,1542,1542,1542,1542,0
20250226,111900,6353980,1542,1542,1542,1542,0
20250226,111800,6353980,1542,1542,1542,1542,0
20250226,111700,6353980,1542,1542,1542,1542,0
20250226,111600,6353980,1542,1542,1542,1542,0
20250226,111500,6353980,1542,1542,1542,1542,0
20250226,111400,6353980,1542,1542,1542,1542,1
20250226,111300,6352438,1540,1540,1540,1540,0
20250226,111200,6352438,1540,1540,1540,1540,0
20250226,111100,6352438,1540,1540,1540,1540,1
20250226,111000,6350898,1542,1542,1542,1542,0
20250226,110900,6350898,1542,1542,1542,1542,0
20250226,110800,6350898,1542,1542,1542,1542,0
20250226,110700,6350898,1542,1542,1542,1542,0
20250226,110600,6350898,1542,1542,1542,1542,0
20250226,110500,6350898,1542,1542,1542,1542,0
20250226,110400,6350898,1542,1542,1542,1542,0
20250226,110300,6350898,1542,1542,1542,1542,0
20250226,110200,6350898,1542,1542,1542,1542,0
20250226,110100,6350898,1542,1542,1542,1542,0
20250226,110000,6350898,1542,1542,1542,1542,0
20250226,105900,6350898,1542,1541,1542,1541,3
20250226,105800,6346274,1540,1533,1540,1533,21
20250226,105700,6314074,1541,1541,1541,1541,1
20250226,105600,6312533,1533,1533,1533,1533,3
20250226,105500,6307934,1542,1542,1542,1542,0
20250226,105400,6307934,1542,1542,1542,1542,3
20250226,105300,6303308,1533,1533,1533,1533,9
20250226,105200,6289511,1542,1542,1542,1542,0
20250226,105100,6289511,1542,1542,1542,1542,0
20250226,105000,6289511,1542,1542,1542,1542,0
20250226,104900,6289511,1542,1534,1542,1534,176
20250226,104800,6019495,1542,1542,1542,1542,0
20250226,104700,6019495,1542,1542,1542,1542,0
20250226,104600,6019495,1542,1542,1542,1542,0
20250226,104500,6019495,1542,1542,1542,1542,0
20250226,104400,6019495,1542,1542,1542,1542,0
20250226,104300,6019495,1542,1542,1542,1542,0
20250226,104200,6019495,1542,1542,1542,1542,0
20250226,104100,6019495,1542,1542,1542,1542,0
20250226,104000,6019495,1542,1542,1542,1542,2
20250226,103900,6016411,1542,1542,1542,1542,0
20250226,103800,6016411,1542,1542,1542,1542,0
20250226,103700,6016411,1542,1542,1542,1542,0
20250226,103600,6016411,1542,1542,1542,1542,0
20250226,103500,6016411,1542,1542,1542,1542,0
20250226,103400,6016411,1542,1542,1542,1542,0
20250226,103300,6016411,1542,1542,1542,1542,0
20250226,103200,6016411,1542,1542,1542,1542,0
20250226,103100,6016411,1542,1542,1542,1542,0
20250226,103000,6016411,1542,1542,1542,1542,0
20250226,102900,6016411,1542,1542,1542,1542,0
20250226,102800,6016411,1542,1542,1542,1534,146
20250226,102700,5791383,1542,1542,1542,1542,2
20250226,102600,5788299,1542,1542,1542,1542,0
20250226,102500,5788299,1542,1542,1542,1542,0
20250226,102400,5788299,1542,1542,1542,1542,0
20250226,102300,5788299,1542,1542,1542,1542,1
20250226,102200,5786757,1542,1542,1542,1542,0
20250226,102100,5786757,1542,1542,1542,1542,0
20250226,102000,5786757,1542,1542,1542,1542,0
20250226,101900,5786757,1542,1542,1542,1542,0
20250226,101800,5786757,1542,1542,1542,1542,0
20250226,101700,5786757,1542,1542,1542,1542,0
20250226,101600,5786757,1542,1542,1542,1542,0
20250226,101500,5786757,1542,1542,1542,1542,0
20250226,101400,5786757,1542,1542,1542,1542,0
20250226,101300,5786757,1542,1542,1542,1542,0
20250226,101200,5786757,1542,1542,1542,1542,0
20250226,101100,5786757,1542,1542,1542,1542,0
20250226,101000,5786757,1542,1542,1542,1542,0
20250226,100900,5786757,1542,1542,1542,1542,1
20250226,100800,5785215,1540,1540,1540,1540,0
20250226,100700,5785215,1540,1540,1540,1540,0
20250226,100600,5785215,1540,1540,1540,1540,50
20250226,100500,5708215,1542,1542,1542,1542,0
20250226,100400,5708215,1542,1542,1542,1542,0
20250226,100300,5708215,1542,1542,1542,1542,0
20250226,100200,5708215,1542,1542,1542,1542,0
20250226,100100,5708215,1542,1542,1542,1542,0
20250226,100000,5708215,1542,1542,1542,1542,7
20250226,095900,5697421,1542,1542,1542,1542,1
20250226,095800,5695879,1543,1543,1543,1543,0
20250226,095700,5695879,1543,1543,1543,1543,0
20250226,095600,5695879,1543,1543,1543,1543,2
20250226,095500,5692793,1531,1531,1531,1531,1
20250226,095400,5691262,1543,1543,1543,1543,0
20250226,095300,5691262,1543,1543,1543,1543,0
20250226,095200,5691262,1543,1543,1543,1543,0
20250226,095100,5691262,1543,1543,1543,1543,0
20250226,095000,5691262,1543,1543,1543,1543,0
20250226,094900,5691262,1543,1543,1543,1543,0
20250226,094800,5691262,1543,1543,1543,1543,0
20250226,094700,5691262,1543,1543,1543,1543,1
20250226,094600,5689719,1543,1543,1543,1543,7
20250226,094500,5678918,1543,1543,1543,1543,1
20250226,094400,5677375,1543,1543,1543,1543,0
20250226,094300,5677375,1543,1543,1543,1543,0
20250226,094200,5677375,1543,1543,1543,1543,0
20250226,094100,5677375,1543,1543,1543,1543,0
20250226,094000,5677375,1543,1543,1543,1543,70
20250226,093900,5569365,1543,1531,1543,1531,72
20250226,093800,5459109,1543,1543,1543,1543,0
20250226,093700,5459109,1543,1543,1543,1543,0
20250226,093600,5459109,1543,1531,1543,1531,503
20250226,093500,4688980,1543,1543,1543,1543,0
20250226,093400,4688980,1543,1543,1543,1543,0
20250226,093300,4688980,1543,1543,1543,1543,0
20250226,093200,4688980,1543,1543,1543,1543,0
20250226,093100,4688980,1543,1543,1543,1543,0
20250226,093000,4688980,1543,1543,1543,1531,397
20250226,092900,4081101,1531,1531,1531,1531,0
20250226,092800,4081101,1531,1531,1531,1531,0
20250226,092700,4081101,1531,1531,1531,1531,44
20250226,092600,4013737,1544,1544,1544,1544,0
20250226,092500,4013737,1544,1544,1544,1544,0
20250226,092400,4013737,1544,1544,1544,1544,0
20250226,092300,4013737,1544,1541,1544,1541,5
20250226,092200,4006023,1528,1539,1539,1527,479
20250226,092100,3274091,1553,1544,1558,1542,13
20250226,092000,3253906,1543,1536,1543,1528,580
20250226,091900,2365453,1539,1543,1543,1539,1229
20250226,091800,473136,1545,1545,1545,1545,1
20250226,091700,471591,1559,1559,1559,1559,0
20250226,091600,471591,1559,1559,1559,1559,0
20250226,091500,471591,1559,1559,1559,1559,0
20250226,091400,471591,1559,1559,1559,1559,0
20250226,091300,471591,1559,1559,1559,1559,0
20250226,091200,471591,1559,1545,1559,1543,49
20250226,091100,395862,1554,1556,1556,1554,6
20250226,091000,386536,1543,1543,1543,1543,1
20250226,090900,384993,1545,1545,1545,1545,0
20250226,090800,384993,1545,1546,1546,1545,61
20250226,090700,290707,1560,1560,1560,1560,0
20250226,090600,290707,1560,1560,1560,1560,0
20250226,090500,290707,1560,1560,1560,1560,0
20250226,090400,290707,1560,1560,1560,1560,0
20250226,090300,290707,1560,1560,1560,1560,0
20250226,090200,290707,1560,1546,1560,1546,21
20250226,090100,258227,1548,1548,1548,1548,19
20250226,090000,228815,1549,1561,1561,1549,147