KissMeData/353190/min/candle-20250226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250226,212800,36689741,744,744,744,744,900
20250226,212700,36689741,744,744,744,744,0
20250226,212600,36689741,744,744,744,744,0
20250226,212500,36689741,744,744,744,744,0
20250226,212400,36689741,744,744,744,744,0
20250226,212300,36689741,744,744,744,744,0
20250226,212200,36689741,744,744,744,744,0
20250226,212100,36689741,744,744,744,744,0
20250226,212000,36689741,744,744,744,744,0
20250226,211900,36689741,744,744,744,744,0
20250226,211800,36689741,744,744,744,744,0
20250226,211700,36689741,744,744,744,744,0
20250226,211600,36689741,744,744,744,744,0
20250226,211500,36689741,744,744,744,744,0
20250226,211400,36689741,744,744,744,744,0
20250226,211300,36689741,744,744,744,744,0
20250226,211200,36689741,744,744,744,744,0
20250226,211100,36689741,744,744,744,744,0
20250226,211000,36689741,744,744,744,744,0
20250226,210900,36689741,744,744,744,744,0
20250226,210800,36689741,744,744,744,744,0
20250226,210700,36689741,744,744,744,744,0
20250226,210600,36689741,744,744,744,744,0
20250226,210500,36689741,744,744,744,744,0
20250226,210400,36689741,744,744,744,744,0
20250226,210300,36689741,744,744,744,744,0
20250226,210200,36689741,744,744,744,744,0
20250226,210100,36689741,744,744,744,744,0
20250226,210000,36689741,744,744,744,744,0
20250226,205900,36689741,744,744,744,744,0
20250226,205800,36689741,744,744,744,744,900
20250226,205700,36689741,744,744,744,744,0
20250226,205600,36689741,744,744,744,744,0
20250226,205500,36689741,744,744,744,744,0
20250226,205400,36689741,744,744,744,744,0
20250226,205300,36689741,744,744,744,744,0
20250226,205200,36689741,744,744,744,744,0
20250226,205100,36689741,744,744,744,744,0
20250226,205000,36689741,744,744,744,744,0
20250226,204900,36689741,744,744,744,744,0
20250226,204800,36689741,744,744,744,744,0
20250226,204700,36689741,744,744,744,744,0
20250226,204600,36689741,744,744,744,744,0
20250226,204500,36689741,744,744,744,744,0
20250226,204400,36689741,744,744,744,744,0
20250226,204300,36689741,744,744,744,744,0
20250226,204200,36689741,744,744,744,744,0
20250226,204100,36689741,744,744,744,744,0
20250226,204000,36689741,744,744,744,744,0
20250226,203900,36689741,744,744,744,744,0
20250226,203800,36689741,744,744,744,744,0
20250226,203700,36689741,744,744,744,744,0
20250226,203600,36689741,744,744,744,744,0
20250226,203500,36689741,744,744,744,744,0
20250226,203400,36689741,744,744,744,744,0
20250226,203300,36689741,744,744,744,744,0
20250226,203200,36689741,744,744,744,744,0
20250226,203100,36689741,744,744,744,744,0
20250226,203000,36689741,744,744,744,744,0
20250226,202900,36689741,744,744,744,744,0
20250226,202800,36689741,744,744,744,744,900
20250226,202700,36689741,744,744,744,744,0
20250226,202600,36689741,744,744,744,744,0
20250226,202500,36689741,744,744,744,744,0
20250226,202400,36689741,744,744,744,744,0
20250226,202300,36689741,744,744,744,744,0
20250226,202200,36689741,744,744,744,744,0
20250226,202100,36689741,744,744,744,744,0
20250226,202000,36689741,744,744,744,744,0
20250226,201900,36689741,744,744,744,744,0
20250226,201800,36689741,744,744,744,744,0
20250226,201700,36689741,744,744,744,744,0
20250226,201600,36689741,744,744,744,744,0
20250226,201500,36689741,744,744,744,744,0
20250226,201400,36689741,744,744,744,744,0
20250226,201300,36689741,744,744,744,744,0
20250226,201200,36689741,744,744,744,744,0
20250226,201100,36689741,744,744,744,744,0
20250226,201000,36689741,744,744,744,744,0
20250226,200900,36689741,744,744,744,744,0
20250226,200800,36689741,744,744,744,744,0
20250226,200700,36689741,744,744,744,744,0
20250226,200600,36689741,744,744,744,744,0
20250226,200500,36689741,744,744,744,744,0
20250226,200400,36689741,744,744,744,744,0
20250226,200300,36689741,744,744,744,744,0
20250226,200200,36689741,744,744,744,744,0
20250226,200100,36689741,744,744,744,744,0
20250226,200000,36689741,744,744,744,744,0
20250226,195900,36689741,744,744,744,744,0
20250226,195800,36689741,744,744,744,744,900
20250226,195700,36689741,744,744,744,744,0
20250226,195600,36689741,744,744,744,744,0
20250226,195500,36689741,744,744,744,744,0
20250226,195400,36689741,744,744,744,744,0
20250226,195300,36689741,744,744,744,744,0
20250226,195200,36689741,744,744,744,744,0
20250226,195100,36689741,744,744,744,744,0
20250226,195000,36689741,744,744,744,744,0
20250226,194900,36689741,744,744,744,744,0
20250226,194800,36689741,744,744,744,744,0
20250226,194700,36689741,744,744,744,744,0
20250226,194600,36689741,744,744,744,744,0
20250226,194500,36689741,744,744,744,744,0
20250226,194400,36689741,744,744,744,744,0
20250226,194300,36689741,744,744,744,744,0
20250226,194200,36689741,744,744,744,744,0
20250226,194100,36689741,744,744,744,744,0
20250226,194000,36689741,744,744,744,744,0
20250226,193900,36689741,744,744,744,744,0
20250226,193800,36689741,744,744,744,744,0
20250226,193700,36689741,744,744,744,744,0
20250226,193600,36689741,744,744,744,744,0
20250226,193500,36689741,744,744,744,744,0
20250226,193400,36689741,744,744,744,744,0
20250226,193300,36689741,744,744,744,744,0
20250226,193200,36689741,744,744,744,744,0
20250226,193100,36689741,744,744,744,744,0
20250226,193000,36689741,744,744,744,744,0
20250226,192900,36689741,744,744,744,744,0
20250226,192800,36689741,744,744,744,744,900
20250226,192700,36689741,744,744,744,744,0
20250226,192600,36689741,744,744,744,744,0
20250226,192500,36689741,744,744,744,744,0
20250226,192400,36689741,744,744,744,744,0
20250226,192300,36689741,744,744,744,744,0
20250226,192200,36689741,744,744,744,744,0
20250226,192100,36689741,744,744,744,744,0
20250226,192000,36689741,744,744,744,744,0
20250226,191900,36689741,744,744,744,744,0
20250226,191800,36689741,744,744,744,744,0
20250226,191700,36689741,744,744,744,744,0
20250226,191600,36689741,744,744,744,744,0
20250226,191500,36689741,744,744,744,744,0
20250226,191400,36689741,744,744,744,744,0
20250226,191300,36689741,744,744,744,744,0
20250226,191200,36689741,744,744,744,744,0
20250226,191100,36689741,744,744,744,744,0
20250226,191000,36689741,744,744,744,744,0
20250226,190900,36689741,744,744,744,744,0
20250226,190800,36689741,744,744,744,744,0
20250226,190700,36689741,744,744,744,744,0
20250226,190600,36689741,744,744,744,744,0
20250226,190500,36689741,744,744,744,744,0
20250226,190400,36689741,744,744,744,744,0
20250226,190300,36689741,744,744,744,744,0
20250226,190200,36689741,744,744,744,744,0
20250226,190100,36689741,744,744,744,744,0
20250226,190000,36689741,744,744,744,744,0
20250226,185900,36689741,744,744,744,744,0
20250226,185800,36689741,744,744,744,744,900
20250226,185700,36689741,744,744,744,744,0
20250226,185600,36689741,744,744,744,744,0
20250226,185500,36689741,744,744,744,744,0
20250226,185400,36689741,744,744,744,744,0
20250226,185300,36689741,744,744,744,744,0
20250226,185200,36689741,744,744,744,744,0
20250226,185100,36689741,744,744,744,744,0
20250226,185000,36689741,744,744,744,744,0
20250226,184900,36689741,744,744,744,744,0
20250226,184800,36689741,744,744,744,744,0
20250226,184700,36689741,744,744,744,744,0
20250226,184600,36689741,744,744,744,744,0
20250226,184500,36689741,744,744,744,744,0
20250226,184400,36689741,744,744,744,744,0
20250226,184300,36689741,744,744,744,744,0
20250226,184200,36689741,744,744,744,744,0
20250226,184100,36689741,744,744,744,744,0
20250226,184000,36689741,744,744,744,744,0
20250226,183900,36689741,744,744,744,744,0
20250226,183800,36689741,744,744,744,744,0
20250226,183700,36689741,744,744,744,744,0
20250226,183600,36689741,744,744,744,744,0
20250226,183500,36689741,744,744,744,744,0
20250226,183400,36689741,744,744,744,744,0
20250226,183300,36689741,744,744,744,744,0
20250226,183200,36689741,744,744,744,744,0
20250226,183100,36689741,744,744,744,744,0
20250226,183000,36689741,744,744,744,744,0
20250226,182900,36689741,744,744,744,744,0
20250226,182800,36689741,744,744,744,744,900
20250226,182700,36689741,744,744,744,744,0
20250226,182600,36689741,744,744,744,744,0
20250226,182500,36689741,744,744,744,744,0
20250226,182400,36689741,744,744,744,744,0
20250226,182300,36689741,744,744,744,744,0
20250226,182200,36689741,744,744,744,744,0
20250226,182100,36689741,744,744,744,744,0
20250226,182000,36689741,744,744,744,744,0
20250226,181900,36689741,744,744,744,744,0
20250226,181800,36689741,744,744,744,744,0
20250226,181700,36689741,744,744,744,744,0
20250226,181600,36689741,744,744,744,744,0
20250226,181500,36689741,744,744,744,744,0
20250226,181400,36689741,744,744,744,744,0
20250226,181300,36689741,744,744,744,744,0
20250226,181200,36689741,744,744,744,744,0
20250226,181100,36689741,744,744,744,744,0
20250226,181000,36689741,744,744,744,744,0
20250226,180900,36689741,744,744,744,744,0
20250226,180800,36689741,744,744,744,744,0
20250226,180700,36689741,744,744,744,744,0
20250226,180600,36689741,744,744,744,744,0
20250226,180500,36689741,744,744,744,744,0
20250226,180400,36689741,744,744,744,744,0
20250226,180300,36689741,744,744,744,744,0
20250226,180200,36689741,744,744,744,744,0
20250226,180100,36689741,744,744,744,744,0
20250226,180000,36689741,744,744,744,744,0
20250226,175900,36689741,744,744,744,744,0
20250226,175800,36689741,744,744,744,744,900
20250226,175700,36689741,744,744,744,744,0
20250226,175600,36689741,744,744,744,744,0
20250226,175500,36689741,744,744,744,744,0
20250226,175400,36689741,744,744,744,744,0
20250226,175300,36689741,744,744,744,744,0
20250226,175200,36689741,744,744,744,744,0
20250226,175100,36689741,744,744,744,744,0
20250226,175000,36689741,744,744,744,744,0
20250226,174900,36689741,744,744,744,744,0
20250226,174800,36689741,744,744,744,744,0
20250226,174700,36689741,744,744,744,744,0
20250226,174600,36689741,744,744,744,744,0
20250226,174500,36689741,744,744,744,744,0
20250226,174400,36689741,744,744,744,744,0
20250226,174300,36689741,744,744,744,744,0
20250226,174200,36689741,744,744,744,744,0
20250226,174100,36689741,744,744,744,744,0
20250226,174000,36689741,744,744,744,744,0
20250226,173900,36689741,744,744,744,744,0
20250226,173800,36689741,744,744,744,744,0
20250226,173700,36689741,744,744,744,744,0
20250226,173600,36689741,744,744,744,744,0
20250226,173500,36689741,744,744,744,744,0
20250226,173400,36689741,744,744,744,744,0
20250226,173300,36689741,744,744,744,744,0
20250226,173200,36689741,744,744,744,744,0
20250226,173100,36689741,744,744,744,744,0
20250226,173000,36689741,744,744,744,744,0
20250226,172900,36689741,744,744,744,744,0
20250226,172800,36689741,744,744,744,744,900
20250226,172700,36689741,744,744,744,744,0
20250226,172600,36689741,744,744,744,744,0
20250226,172500,36689741,744,744,744,744,0
20250226,172400,36689741,744,744,744,744,0
20250226,172300,36689741,744,744,744,744,0
20250226,172200,36689741,744,744,744,744,0
20250226,172100,36689741,744,744,744,744,0
20250226,172000,36689741,744,744,744,744,0
20250226,171900,36689741,744,744,744,744,0
20250226,171800,36689741,744,744,744,744,0
20250226,171700,36689741,744,744,744,744,0
20250226,171600,36689741,744,744,744,744,0
20250226,171500,36689741,744,744,744,744,0
20250226,171400,36689741,744,744,744,744,0
20250226,171300,36689741,744,744,744,744,0
20250226,171200,36689741,744,744,744,744,0
20250226,171100,36689741,744,744,744,744,0
20250226,171000,36689741,744,744,744,744,0
20250226,170900,36689741,744,744,744,744,0
20250226,170800,36689741,744,744,744,744,0
20250226,170700,36689741,744,744,744,744,0
20250226,170600,36689741,744,744,744,744,0
20250226,170500,36689741,744,744,744,744,0
20250226,170400,36689741,744,744,744,744,0
20250226,170300,36689741,744,744,744,744,0
20250226,170200,36689741,744,744,744,744,0
20250226,170100,36689741,744,744,744,744,0
20250226,170000,36689741,744,744,744,744,0
20250226,165900,36689741,744,744,744,744,0
20250226,165800,36689741,744,744,744,744,900
20250226,165700,36689741,744,744,744,744,0
20250226,165600,36689741,744,744,744,744,0
20250226,165500,36689741,744,744,744,744,0
20250226,165400,36689741,744,744,744,744,0
20250226,165300,36689741,744,744,744,744,0
20250226,165200,36689741,744,744,744,744,0
20250226,165100,36689741,744,744,744,744,0
20250226,165000,36689741,744,744,744,744,0
20250226,164900,36689741,744,744,744,744,0
20250226,164800,36689741,744,744,744,744,0
20250226,164700,36689741,744,744,744,744,0
20250226,164600,36689741,744,744,744,744,0
20250226,164500,36689741,744,744,744,744,0
20250226,164400,36689741,744,744,744,744,0
20250226,164300,36689741,744,744,744,744,0
20250226,164200,36689741,744,744,744,744,0
20250226,164100,36689741,744,744,744,744,0
20250226,164000,36689741,744,744,744,744,0
20250226,163900,36689741,744,744,744,744,0
20250226,163800,36689741,744,744,744,744,0
20250226,163700,36689741,744,744,744,744,0
20250226,163600,36689741,744,744,744,744,0
20250226,163500,36689741,744,744,744,744,0
20250226,163400,36689741,744,744,744,744,0
20250226,163300,36689741,744,744,744,744,0
20250226,163200,36689741,744,744,744,744,0
20250226,163100,36689741,744,744,744,744,0
20250226,163000,36689741,744,744,744,744,0
20250226,162900,36689741,744,744,744,744,0
20250226,162800,36689741,744,744,744,744,900
20250226,162700,36689741,744,744,744,744,0
20250226,162600,36689741,744,744,744,744,0
20250226,162500,36689741,744,744,744,744,0
20250226,162400,36689741,744,744,744,744,0
20250226,162300,36689741,744,744,744,744,0
20250226,162200,36689741,744,744,744,744,0
20250226,162100,36689741,744,744,744,744,0
20250226,162000,36689741,744,744,744,744,0
20250226,161900,36689741,744,744,744,744,0
20250226,161800,36689741,744,744,744,744,0
20250226,161700,36689741,744,744,744,744,0
20250226,161600,36689741,744,744,744,744,0
20250226,161500,36689741,744,744,744,744,0
20250226,161400,36689741,744,744,744,744,0
20250226,161300,36689741,744,744,744,744,0
20250226,161200,36689741,744,744,744,744,0
20250226,161100,36689741,744,744,744,744,0
20250226,161000,36689741,744,744,744,744,0
20250226,160900,36689741,744,744,744,744,0
20250226,160800,36689741,744,744,744,744,0
20250226,160700,36689741,744,744,744,744,0
20250226,160600,36689741,744,744,744,744,0
20250226,160500,36689741,744,744,744,744,0
20250226,160400,36689741,744,744,744,744,0
20250226,160300,36689741,744,744,744,744,0
20250226,160200,36689741,744,744,744,744,0
20250226,160100,36689741,744,744,744,744,0
20250226,160000,36689741,744,744,744,744,0
20250226,155900,36689741,744,744,744,744,0
20250226,155800,36689741,744,744,744,744,900
20250226,155700,36689741,744,744,744,744,0
20250226,155600,36689741,744,744,744,744,0
20250226,155500,36689741,744,744,744,744,0
20250226,155400,36689741,744,744,744,744,0
20250226,155300,36689741,744,744,744,744,0
20250226,155200,36689741,744,744,744,744,0
20250226,155100,36689741,744,744,744,744,0
20250226,155000,36689741,744,744,744,744,0
20250226,154900,36689741,744,744,744,744,0
20250226,154800,36689741,744,744,744,744,0
20250226,154700,36689741,744,744,744,744,0
20250226,154600,36689741,744,744,744,744,0
20250226,154500,36689741,744,744,744,744,0
20250226,154400,36689741,744,744,744,744,0
20250226,154300,36689741,744,744,744,744,0
20250226,154200,36689741,744,744,744,744,0
20250226,154100,36689741,744,744,744,744,0
20250226,154000,36689741,744,744,744,744,0
20250226,153900,36689741,744,744,744,744,0
20250226,153800,36689741,744,744,744,744,0
20250226,153700,36689741,744,744,744,744,0
20250226,153600,36689741,744,744,744,744,0
20250226,153500,36689741,744,744,744,744,0
20250226,153400,36689741,744,744,744,744,0
20250226,153300,36689741,744,744,744,744,0
20250226,153200,36689741,744,744,744,744,0
20250226,153100,36689741,744,744,744,744,0
20250226,153000,36689741,744,744,744,744,900
20250226,152900,36020141,744,744,744,744,0
20250226,152800,36020141,744,744,744,744,0
20250226,152700,36020141,744,744,744,744,0
20250226,152600,36020141,744,744,744,744,0
20250226,152500,36020141,744,744,744,744,0
20250226,152400,36020141,744,744,744,744,0
20250226,152300,36020141,744,744,744,744,0
20250226,152200,36020141,744,744,744,744,0
20250226,152100,36020141,744,744,744,744,0
20250226,152000,36020141,744,744,744,744,0
20250226,151900,36020141,744,744,744,744,0
20250226,151800,36020141,744,743,744,743,228
20250226,151700,35850736,744,744,744,744,0
20250226,151600,35850736,744,744,744,744,0
20250226,151500,35850736,744,744,744,744,35
20250226,151400,35824696,745,745,745,745,0
20250226,151300,35824696,745,745,745,745,0
20250226,151200,35824696,745,745,745,745,0
20250226,151100,35824696,745,745,745,745,0
20250226,151000,35824696,745,744,745,744,37
20250226,150900,35797167,745,745,745,745,0
20250226,150800,35797167,745,745,745,744,14
20250226,150700,35786748,744,744,745,744,132
20250226,150600,35688424,745,745,745,745,0
20250226,150500,35688424,745,745,745,745,0
20250226,150400,35688424,745,745,745,745,0
20250226,150300,35688424,745,745,745,745,0
20250226,150200,35688424,745,745,745,745,0
20250226,150100,35688424,745,745,745,745,0
20250226,150000,35688424,745,745,745,745,0
20250226,145900,35688424,745,745,745,745,0
20250226,145800,35688424,745,745,745,745,0
20250226,145700,35688424,745,745,745,745,0
20250226,145600,35688424,745,745,745,745,0
20250226,145500,35688424,745,745,745,745,0
20250226,145400,35688424,745,745,745,745,0
20250226,145300,35688424,745,745,745,745,0
20250226,145200,35688424,745,745,745,745,0
20250226,145100,35688424,745,745,745,745,0
20250226,145000,35688424,745,745,745,745,0
20250226,144900,35688424,745,745,745,745,0
20250226,144800,35688424,745,745,745,745,0
20250226,144700,35688424,745,745,745,745,0
20250226,144600,35688424,745,745,745,745,0
20250226,144500,35688424,745,745,745,745,0
20250226,144400,35688424,745,745,745,745,0
20250226,144300,35688424,745,745,745,745,0
20250226,144200,35688424,745,744,745,741,21
20250226,144100,35672838,745,745,745,745,0
20250226,144000,35672838,745,745,745,745,0
20250226,143900,35672838,745,745,745,745,0
20250226,143800,35672838,745,745,745,745,1
20250226,143700,35672093,745,745,745,745,0
20250226,143600,35672093,745,745,745,745,13
20250226,143500,35662408,745,745,745,745,0
20250226,143400,35662408,745,745,745,745,0
20250226,143300,35662408,745,745,745,745,13
20250226,143200,35652723,745,745,745,745,0
20250226,143100,35652723,745,745,745,745,0
20250226,143000,35652723,745,745,745,745,0
20250226,142900,35652723,745,745,745,745,0
20250226,142800,35652723,745,745,745,745,1
20250226,142700,35651978,745,745,745,745,0
20250226,142600,35651978,745,745,745,745,102
20250226,142500,35575988,745,745,745,745,0
20250226,142400,35575988,745,745,745,745,1
20250226,142300,35575243,744,744,744,744,93
20250226,142200,35506051,743,743,743,743,181
20250226,142100,35371568,744,744,744,744,0
20250226,142000,35371568,744,744,744,744,51
20250226,141900,35333624,744,744,744,744,30
20250226,141800,35311304,744,744,744,744,16
20250226,141700,35299400,744,744,744,744,3
20250226,141600,35297168,744,744,744,744,10
20250226,141500,35289728,744,744,744,744,0
20250226,141400,35289728,744,744,744,744,0
20250226,141300,35289728,744,744,744,744,1
20250226,141200,35288984,743,743,743,743,319
20250226,141100,35051967,743,743,743,743,0
20250226,141000,35051967,743,743,743,743,3
20250226,140900,35049738,743,743,743,743,0
20250226,140800,35049738,743,743,743,743,0
20250226,140700,35049738,743,743,743,743,2
20250226,140600,35048252,743,743,743,743,0
20250226,140500,35048252,743,743,743,743,0
20250226,140400,35048252,743,743,743,743,1354
20250226,140300,34042230,743,743,743,743,0
20250226,140200,34042230,743,742,743,742,4
20250226,140100,34039261,742,742,742,742,1
20250226,140000,34038519,744,744,744,744,0
20250226,135900,34038519,744,744,744,744,0
20250226,135800,34038519,744,744,744,744,0
20250226,135700,34038519,744,744,744,744,0
20250226,135600,34038519,744,744,744,744,0
20250226,135500,34038519,744,744,744,744,0
20250226,135400,34038519,744,744,744,744,0
20250226,135300,34038519,744,744,744,744,0
20250226,135200,34038519,744,744,744,744,129
20250226,135100,33942543,745,745,745,745,0
20250226,135000,33942543,745,745,745,745,0
20250226,134900,33942543,745,745,745,745,0
20250226,134800,33942543,745,745,745,745,0
20250226,134700,33942543,745,745,745,745,303
20250226,134600,33716808,745,745,745,745,0
20250226,134500,33716808,745,745,745,745,0
20250226,134400,33716808,745,745,745,745,0
20250226,134300,33716808,745,745,745,745,0
20250226,134200,33716808,745,745,745,745,0
20250226,134100,33716808,745,745,745,745,1
20250226,134000,33716063,745,745,745,745,0
20250226,133900,33716063,745,745,745,745,0
20250226,133800,33716063,745,745,745,745,0
20250226,133700,33716063,745,745,745,745,0
20250226,133600,33716063,745,745,745,745,0
20250226,133500,33716063,745,745,745,745,0
20250226,133400,33716063,745,744,745,744,6
20250226,133300,33711598,745,745,745,745,0
20250226,133200,33711598,745,745,745,745,0
20250226,133100,33711598,745,745,745,745,0
20250226,133000,33711598,745,745,745,745,0
20250226,132900,33711598,745,745,745,745,0
20250226,132800,33711598,745,745,745,745,0
20250226,132700,33711598,745,745,745,745,0
20250226,132600,33711598,745,745,745,745,1
20250226,132500,33710853,745,745,745,745,0
20250226,132400,33710853,745,745,745,745,0
20250226,132300,33710853,745,745,745,745,0
20250226,132200,33710853,745,744,745,744,2
20250226,132100,33709364,747,747,747,747,0
20250226,132000,33709364,747,747,747,747,0
20250226,131900,33709364,747,747,747,747,0
20250226,131800,33709364,747,747,747,747,0
20250226,131700,33709364,747,747,747,747,0
20250226,131600,33709364,747,747,747,747,0
20250226,131500,33709364,747,747,747,747,0
20250226,131400,33709364,747,747,747,747,0
20250226,131300,33709364,747,747,747,747,0
20250226,131200,33709364,747,747,747,747,0
20250226,131100,33709364,747,747,747,747,0
20250226,131000,33709364,747,747,747,747,0
20250226,130900,33709364,747,747,747,747,0
20250226,130800,33709364,747,747,747,747,0
20250226,130700,33709364,747,747,747,747,0
20250226,130600,33709364,747,747,747,747,0
20250226,130500,33709364,747,747,747,747,0
20250226,130400,33709364,747,747,747,747,0
20250226,130300,33709364,747,747,747,747,0
20250226,130200,33709364,747,747,747,747,0
20250226,130100,33709364,747,747,747,747,0
20250226,130000,33709364,747,747,747,747,1
20250226,125900,33708617,747,747,747,747,0
20250226,125800,33708617,747,746,747,746,2
20250226,125700,33707124,747,747,747,747,0
20250226,125600,33707124,747,743,747,743,501
20250226,125500,33334877,747,747,747,747,0
20250226,125400,33334877,747,747,747,747,0
20250226,125300,33334877,747,747,747,747,0
20250226,125200,33334877,747,747,747,747,0
20250226,125100,33334877,747,747,747,747,0
20250226,125000,33334877,747,747,747,747,0
20250226,124900,33334877,747,747,747,747,0
20250226,124800,33334877,747,747,747,747,0
20250226,124700,33334877,747,747,747,747,0
20250226,124600,33334877,747,747,747,747,0
20250226,124500,33334877,747,747,747,747,0
20250226,124400,33334877,747,747,747,739,1416
20250226,124300,32282076,747,747,747,747,0
20250226,124200,32282076,747,747,747,747,0
20250226,124100,32282076,747,747,747,747,0
20250226,124000,32282076,747,747,747,747,0
20250226,123900,32282076,747,747,747,747,1
20250226,123800,32281329,747,747,747,747,104
20250226,123700,32203641,746,745,746,745,1414
20250226,123600,31148897,745,745,745,745,20
20250226,123500,31133997,745,744,745,744,24
20250226,123400,31116122,745,745,745,745,0
20250226,123300,31116122,745,745,745,745,145
20250226,123200,31008097,745,745,745,745,0
20250226,123100,31008097,745,745,745,745,0
20250226,123000,31008097,745,745,745,745,0
20250226,122900,31008097,745,745,745,745,0
20250226,122800,31008097,745,745,745,745,0
20250226,122700,31008097,745,745,745,745,0
20250226,122600,31008097,745,745,745,745,0
20250226,122500,31008097,745,745,745,745,0
20250226,122400,31008097,745,745,745,745,0
20250226,122300,31008097,745,745,745,745,0
20250226,122200,31008097,745,745,745,745,0
20250226,122100,31008097,745,745,745,745,0
20250226,122000,31008097,745,745,745,745,0
20250226,121900,31008097,745,745,745,745,0
20250226,121800,31008097,745,745,745,745,0
20250226,121700,31008097,745,745,745,745,0
20250226,121600,31008097,745,745,745,745,0
20250226,121500,31008097,745,745,745,745,0
20250226,121400,31008097,745,745,745,745,0
20250226,121300,31008097,745,745,745,745,0
20250226,121200,31008097,745,745,745,745,0
20250226,121100,31008097,745,745,745,745,0
20250226,121000,31008097,745,745,745,745,0
20250226,120900,31008097,745,745,745,745,0
20250226,120800,31008097,745,745,745,745,0
20250226,120700,31008097,745,745,745,745,0
20250226,120600,31008097,745,745,745,745,0
20250226,120500,31008097,745,745,745,745,0
20250226,120400,31008097,745,745,745,745,0
20250226,120300,31008097,745,745,745,745,0
20250226,120200,31008097,745,745,745,745,1
20250226,120100,31007352,745,745,745,745,0
20250226,120000,31007352,745,745,745,745,0
20250226,115900,31007352,745,745,745,745,0
20250226,115800,31007352,745,745,745,745,70
20250226,115700,30955202,745,745,745,745,0
20250226,115600,30955202,745,745,745,745,0
20250226,115500,30955202,745,745,745,745,1
20250226,115400,30954457,745,745,745,745,117
20250226,115300,30867292,745,745,745,745,0
20250226,115200,30867292,745,745,745,745,0
20250226,115100,30867292,745,745,745,745,0
20250226,115000,30867292,745,745,745,745,0
20250226,114900,30867292,745,745,745,745,0
20250226,114800,30867292,745,745,745,745,0
20250226,114700,30867292,745,745,745,745,0
20250226,114600,30867292,745,745,745,745,0
20250226,114500,30867292,745,745,745,745,0
20250226,114400,30867292,745,745,745,745,0
20250226,114300,30867292,745,745,745,745,0
20250226,114200,30867292,745,745,745,745,13
20250226,114100,30857607,745,745,745,745,1
20250226,114000,30856862,744,744,744,744,6
20250226,113900,30852398,744,745,745,744,25
20250226,113800,30833778,745,745,745,745,0
20250226,113700,30833778,745,745,745,745,0
20250226,113600,30833778,745,745,745,745,13
20250226,113500,30824093,745,745,745,745,0
20250226,113400,30824093,745,745,745,745,10
20250226,113300,30816643,745,745,745,745,0
20250226,113200,30816643,745,745,745,745,0
20250226,113100,30816643,745,745,745,745,13
20250226,113000,30806958,745,745,745,745,0
20250226,112900,30806958,745,745,745,745,0
20250226,112800,30806958,745,745,745,745,0
20250226,112700,30806958,745,745,745,745,1
20250226,112600,30806213,744,745,745,744,20
20250226,112500,30791320,745,745,745,745,0
20250226,112400,30791320,745,745,745,745,0
20250226,112300,30791320,745,745,745,745,0
20250226,112200,30791320,745,745,745,745,0
20250226,112100,30791320,745,745,745,745,1
20250226,112000,30790575,744,744,744,744,13
20250226,111900,30780903,745,745,745,745,0
20250226,111800,30780903,745,745,745,745,0
20250226,111700,30780903,745,745,745,745,0
20250226,111600,30780903,745,745,745,745,0
20250226,111500,30780903,745,745,745,745,0
20250226,111400,30780903,745,745,745,745,0
20250226,111300,30780903,745,744,745,744,14
20250226,111200,30770474,745,745,745,745,0
20250226,111100,30770474,745,745,745,745,0
20250226,111000,30770474,745,745,745,745,0
20250226,110900,30770474,745,745,745,745,0
20250226,110800,30770474,745,745,745,745,0
20250226,110700,30770474,745,745,745,745,0
20250226,110600,30770474,745,745,745,745,13
20250226,110500,30760789,745,745,745,745,1
20250226,110400,30760044,745,745,745,745,0
20250226,110300,30760044,745,745,745,745,0
20250226,110200,30760044,745,745,745,745,13
20250226,110100,30750359,745,745,745,745,0
20250226,110000,30750359,745,745,745,745,0
20250226,105900,30750359,745,745,745,745,0
20250226,105800,30750359,745,745,745,745,0
20250226,105700,30750359,745,745,745,745,2
20250226,105600,30748869,744,745,745,744,22
20250226,105500,30732489,744,745,745,744,11
20250226,105400,30724295,745,744,745,744,2
20250226,105300,30722806,745,745,745,745,0
20250226,105200,30722806,745,745,745,745,0
20250226,105100,30722806,745,745,745,745,0
20250226,105000,30722806,745,745,745,745,0
20250226,104900,30722806,745,745,745,745,0
20250226,104800,30722806,745,745,745,745,0
20250226,104700,30722806,745,743,745,743,13
20250226,104600,30713145,745,745,745,745,0
20250226,104500,30713145,745,745,745,745,0
20250226,104400,30713145,745,745,745,745,0
20250226,104300,30713145,745,745,745,745,0
20250226,104200,30713145,745,745,745,745,0
20250226,104100,30713145,745,745,745,745,0
20250226,104000,30713145,745,745,745,745,0
20250226,103900,30713145,745,745,745,745,0
20250226,103800,30713145,745,745,745,745,1
20250226,103700,30712400,745,745,745,745,1590
20250226,103600,29527850,745,745,745,745,0
20250226,103500,29527850,745,740,745,740,411
20250226,103400,29223705,740,740,740,740,0
20250226,103300,29223705,740,740,740,740,0
20250226,103200,29223705,740,740,740,740,271
20250226,103100,29023165,740,740,740,740,13
20250226,103000,29013545,740,740,740,740,0
20250226,102900,29013545,740,740,740,740,0
20250226,102800,29013545,740,740,740,740,0
20250226,102700,29013545,740,740,740,740,0
20250226,102600,29013545,740,740,740,740,13
20250226,102500,29003925,740,740,740,740,0
20250226,102400,29003925,740,740,740,740,15
20250226,102300,28992825,740,740,740,740,0
20250226,102200,28992825,740,740,740,740,0
20250226,102100,28992825,740,740,740,740,0
20250226,102000,28992825,740,740,740,740,0
20250226,101900,28992825,740,740,740,740,0
20250226,101800,28992825,740,740,740,740,1
20250226,101700,28992085,739,739,739,739,1
20250226,101600,28991346,740,740,740,740,14
20250226,101500,28980986,740,740,740,740,1
20250226,101400,28980246,740,740,740,740,0
20250226,101300,28980246,740,740,740,740,0
20250226,101200,28980246,740,740,740,740,0
20250226,101100,28980246,740,740,740,740,44
20250226,101000,28947686,740,740,740,740,0
20250226,100900,28947686,740,740,740,740,0
20250226,100800,28947686,740,740,740,740,0
20250226,100700,28947686,740,740,740,740,0
20250226,100600,28947686,740,740,740,740,0
20250226,100500,28947686,740,740,740,740,0
20250226,100400,28947686,740,740,740,740,0
20250226,100300,28947686,740,740,740,740,0
20250226,100200,28947686,740,740,740,740,100
20250226,100100,28873686,740,740,740,740,0
20250226,100000,28873686,740,740,740,740,0
20250226,095900,28873686,740,740,740,740,0
20250226,095800,28873686,740,740,740,740,1
20250226,095700,28872946,736,736,736,736,0
20250226,095600,28872946,736,737,737,736,5770
20250226,095500,24623595,738,738,741,738,1049
20250226,095400,23849430,741,741,741,741,0
20250226,095300,23849430,741,741,741,741,0
20250226,095200,23849430,741,741,741,741,164
20250226,095100,23727906,741,741,741,741,0
20250226,095000,23727906,741,738,741,738,199
20250226,094900,23581038,738,738,738,738,2533
20250226,094800,21711684,738,738,738,738,829
20250226,094700,21099882,738,738,738,738,1074
20250226,094600,20307270,738,738,738,738,18
20250226,094500,20293986,738,738,738,738,0
20250226,094400,20293986,738,738,738,738,0
20250226,094300,20293986,738,738,738,738,0
20250226,094200,20293986,738,738,738,738,2
20250226,094100,20292510,738,738,738,738,13
20250226,094000,20282916,738,738,738,738,0
20250226,093900,20282916,738,738,738,738,362
20250226,093800,20015760,738,738,738,738,30
20250226,093700,19993620,738,738,738,738,831
20250226,093600,19380342,738,738,738,738,0
20250226,093500,19380342,738,738,738,738,44
20250226,093400,19347870,738,738,738,738,2
20250226,093300,19346394,738,738,738,738,1
20250226,093200,19345656,738,738,738,738,2
20250226,093100,19344180,738,738,738,738,2
20250226,093000,19342704,738,738,738,738,32
20250226,092900,19319088,738,738,738,738,43
20250226,092800,19287354,738,737,738,737,33
20250226,092700,19263032,738,738,738,738,3
20250226,092600,19260818,738,738,738,738,39
20250226,092500,19232036,741,741,741,741,0
20250226,092400,19232036,741,741,741,741,0
20250226,092300,19232036,741,741,741,741,2
20250226,092200,19230554,741,738,741,738,612
20250226,092100,18778895,738,737,738,737,4148
20250226,092000,15721815,738,738,738,738,203
20250226,091900,15572001,738,738,738,738,171
20250226,091800,15445803,738,738,738,738,236
20250226,091700,15271635,741,741,741,741,0
20250226,091600,15271635,741,741,741,741,0
20250226,091500,15271635,741,738,741,737,703
20250226,091400,14752816,741,741,741,741,2
20250226,091300,14751334,741,742,742,738,16637
20250226,091200,2463125,746,746,746,746,0
20250226,091100,2463125,746,746,746,746,0
20250226,091000,2463125,746,746,746,746,0
20250226,090900,2463125,746,746,746,746,0
20250226,090800,2463125,746,746,746,746,0
20250226,090700,2463125,746,746,746,746,0
20250226,090600,2463125,746,746,746,746,0
20250226,090500,2463125,746,746,746,746,1
20250226,090400,2462379,747,747,747,747,1
20250226,090300,2461632,747,747,747,747,0
20250226,090200,2461632,747,746,747,746,201
20250226,090100,2311685,747,747,747,747,255
20250226,090000,2121200,747,740,747,740,2855