KissMeData/225430/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,204000,10283456,1003,1003,1003,1003,87
20240226,203900,10283456,1003,1003,1003,1003,0
20240226,203800,10283456,1003,1003,1003,1003,0
20240226,203700,10283456,1003,1003,1003,1003,0
20240226,203600,10283456,1003,1003,1003,1003,0
20240226,203500,10283456,1003,1003,1003,1003,0
20240226,203400,10283456,1003,1003,1003,1003,0
20240226,203300,10283456,1003,1003,1003,1003,0
20240226,203200,10283456,1003,1003,1003,1003,0
20240226,203100,10283456,1003,1003,1003,1003,0
20240226,203000,10283456,1003,1003,1003,1003,0
20240226,202900,10283456,1003,1003,1003,1003,0
20240226,202800,10283456,1003,1003,1003,1003,0
20240226,202700,10283456,1003,1003,1003,1003,0
20240226,202600,10283456,1003,1003,1003,1003,0
20240226,202500,10283456,1003,1003,1003,1003,0
20240226,202400,10283456,1003,1003,1003,1003,0
20240226,202300,10283456,1003,1003,1003,1003,0
20240226,202200,10283456,1003,1003,1003,1003,0
20240226,202100,10283456,1003,1003,1003,1003,0
20240226,202000,10283456,1003,1003,1003,1003,0
20240226,201900,10283456,1003,1003,1003,1003,0
20240226,201800,10283456,1003,1003,1003,1003,0
20240226,201700,10283456,1003,1003,1003,1003,0
20240226,201600,10283456,1003,1003,1003,1003,0
20240226,201500,10283456,1003,1003,1003,1003,0
20240226,201400,10283456,1003,1003,1003,1003,0
20240226,201300,10283456,1003,1003,1003,1003,0
20240226,201200,10283456,1003,1003,1003,1003,0
20240226,201100,10283456,1003,1003,1003,1003,0
20240226,201000,10283456,1003,1003,1003,1003,87
20240226,200900,10283456,1003,1003,1003,1003,0
20240226,200800,10283456,1003,1003,1003,1003,0
20240226,200700,10283456,1003,1003,1003,1003,0
20240226,200600,10283456,1003,1003,1003,1003,0
20240226,200500,10283456,1003,1003,1003,1003,0
20240226,200400,10283456,1003,1003,1003,1003,0
20240226,200300,10283456,1003,1003,1003,1003,0
20240226,200200,10283456,1003,1003,1003,1003,0
20240226,200100,10283456,1003,1003,1003,1003,0
20240226,200000,10283456,1003,1003,1003,1003,0
20240226,195900,10283456,1003,1003,1003,1003,0
20240226,195800,10283456,1003,1003,1003,1003,0
20240226,195700,10283456,1003,1003,1003,1003,0
20240226,195600,10283456,1003,1003,1003,1003,0
20240226,195500,10283456,1003,1003,1003,1003,0
20240226,195400,10283456,1003,1003,1003,1003,0
20240226,195300,10283456,1003,1003,1003,1003,0
20240226,195200,10283456,1003,1003,1003,1003,0
20240226,195100,10283456,1003,1003,1003,1003,0
20240226,195000,10283456,1003,1003,1003,1003,0
20240226,194900,10283456,1003,1003,1003,1003,0
20240226,194800,10283456,1003,1003,1003,1003,0
20240226,194700,10283456,1003,1003,1003,1003,0
20240226,194600,10283456,1003,1003,1003,1003,0
20240226,194500,10283456,1003,1003,1003,1003,0
20240226,194400,10283456,1003,1003,1003,1003,0
20240226,194300,10283456,1003,1003,1003,1003,0
20240226,194200,10283456,1003,1003,1003,1003,0
20240226,194100,10283456,1003,1003,1003,1003,0
20240226,194000,10283456,1003,1003,1003,1003,87
20240226,193900,10283456,1003,1003,1003,1003,0
20240226,193800,10283456,1003,1003,1003,1003,0
20240226,193700,10283456,1003,1003,1003,1003,0
20240226,193600,10283456,1003,1003,1003,1003,0
20240226,193500,10283456,1003,1003,1003,1003,0
20240226,193400,10283456,1003,1003,1003,1003,0
20240226,193300,10283456,1003,1003,1003,1003,0
20240226,193200,10283456,1003,1003,1003,1003,0
20240226,193100,10283456,1003,1003,1003,1003,0
20240226,193000,10283456,1003,1003,1003,1003,0
20240226,192900,10283456,1003,1003,1003,1003,0
20240226,192800,10283456,1003,1003,1003,1003,0
20240226,192700,10283456,1003,1003,1003,1003,0
20240226,192600,10283456,1003,1003,1003,1003,0
20240226,192500,10283456,1003,1003,1003,1003,0
20240226,192400,10283456,1003,1003,1003,1003,0
20240226,192300,10283456,1003,1003,1003,1003,0
20240226,192200,10283456,1003,1003,1003,1003,0
20240226,192100,10283456,1003,1003,1003,1003,0
20240226,192000,10283456,1003,1003,1003,1003,0
20240226,191900,10283456,1003,1003,1003,1003,0
20240226,191800,10283456,1003,1003,1003,1003,0
20240226,191700,10283456,1003,1003,1003,1003,0
20240226,191600,10283456,1003,1003,1003,1003,0
20240226,191500,10283456,1003,1003,1003,1003,0
20240226,191400,10283456,1003,1003,1003,1003,0
20240226,191300,10283456,1003,1003,1003,1003,0
20240226,191200,10283456,1003,1003,1003,1003,0
20240226,191100,10283456,1003,1003,1003,1003,0
20240226,191000,10283456,1003,1003,1003,1003,87
20240226,190900,10283456,1003,1003,1003,1003,0
20240226,190800,10283456,1003,1003,1003,1003,0
20240226,190700,10283456,1003,1003,1003,1003,0
20240226,190600,10283456,1003,1003,1003,1003,0
20240226,190500,10283456,1003,1003,1003,1003,0
20240226,190400,10283456,1003,1003,1003,1003,0
20240226,190300,10283456,1003,1003,1003,1003,0
20240226,190200,10283456,1003,1003,1003,1003,0
20240226,190100,10283456,1003,1003,1003,1003,0
20240226,190000,10283456,1003,1003,1003,1003,0
20240226,185900,10283456,1003,1003,1003,1003,0
20240226,185800,10283456,1003,1003,1003,1003,0
20240226,185700,10283456,1003,1003,1003,1003,0
20240226,185600,10283456,1003,1003,1003,1003,0
20240226,185500,10283456,1003,1003,1003,1003,0
20240226,185400,10283456,1003,1003,1003,1003,0
20240226,185300,10283456,1003,1003,1003,1003,0
20240226,185200,10283456,1003,1003,1003,1003,0
20240226,185100,10283456,1003,1003,1003,1003,0
20240226,185000,10283456,1003,1003,1003,1003,0
20240226,184900,10283456,1003,1003,1003,1003,0
20240226,184800,10283456,1003,1003,1003,1003,0
20240226,184700,10283456,1003,1003,1003,1003,0
20240226,184600,10283456,1003,1003,1003,1003,0
20240226,184500,10283456,1003,1003,1003,1003,0
20240226,184400,10283456,1003,1003,1003,1003,0
20240226,184300,10283456,1003,1003,1003,1003,0
20240226,184200,10283456,1003,1003,1003,1003,0
20240226,184100,10283456,1003,1003,1003,1003,0
20240226,184000,10283456,1003,1003,1003,1003,87
20240226,183900,10283456,1003,1003,1003,1003,0
20240226,183800,10283456,1003,1003,1003,1003,0
20240226,183700,10283456,1003,1003,1003,1003,0
20240226,183600,10283456,1003,1003,1003,1003,0
20240226,183500,10283456,1003,1003,1003,1003,0
20240226,183400,10283456,1003,1003,1003,1003,0
20240226,183300,10283456,1003,1003,1003,1003,0
20240226,183200,10283456,1003,1003,1003,1003,0
20240226,183100,10283456,1003,1003,1003,1003,0
20240226,183000,10283456,1003,1003,1003,1003,0
20240226,182900,10283456,1003,1003,1003,1003,0
20240226,182800,10283456,1003,1003,1003,1003,0
20240226,182700,10283456,1003,1003,1003,1003,0
20240226,182600,10283456,1003,1003,1003,1003,0
20240226,182500,10283456,1003,1003,1003,1003,0
20240226,182400,10283456,1003,1003,1003,1003,0
20240226,182300,10283456,1003,1003,1003,1003,0
20240226,182200,10283456,1003,1003,1003,1003,0
20240226,182100,10283456,1003,1003,1003,1003,0
20240226,182000,10283456,1003,1003,1003,1003,0
20240226,181900,10283456,1003,1003,1003,1003,0
20240226,181800,10283456,1003,1003,1003,1003,0
20240226,181700,10283456,1003,1003,1003,1003,0
20240226,181600,10283456,1003,1003,1003,1003,0
20240226,181500,10283456,1003,1003,1003,1003,0
20240226,181400,10283456,1003,1003,1003,1003,0
20240226,181300,10283456,1003,1003,1003,1003,0
20240226,181200,10283456,1003,1003,1003,1003,0
20240226,181100,10283456,1003,1003,1003,1003,0
20240226,181000,10283456,1003,1003,1003,1003,87
20240226,180900,10283456,1003,1003,1003,1003,0
20240226,180800,10283456,1003,1003,1003,1003,0
20240226,180700,10283456,1003,1003,1003,1003,0
20240226,180600,10283456,1003,1003,1003,1003,0
20240226,180500,10283456,1003,1003,1003,1003,0
20240226,180400,10283456,1003,1003,1003,1003,0
20240226,180300,10283456,1003,1003,1003,1003,0
20240226,180200,10283456,1003,1003,1003,1003,0
20240226,180100,10283456,1003,1003,1003,1003,0
20240226,180000,10283456,1003,1003,1003,1003,0
20240226,175900,10283456,1003,1003,1003,1003,0
20240226,175800,10283456,1003,1003,1003,1003,0
20240226,175700,10283456,1003,1003,1003,1003,0
20240226,175600,10283456,1003,1003,1003,1003,0
20240226,175500,10283456,1003,1003,1003,1003,0
20240226,175400,10283456,1003,1003,1003,1003,0
20240226,175300,10283456,1003,1003,1003,1003,0
20240226,175200,10283456,1003,1003,1003,1003,0
20240226,175100,10283456,1003,1003,1003,1003,0
20240226,175000,10283456,1003,1003,1003,1003,0
20240226,174900,10283456,1003,1003,1003,1003,0
20240226,174800,10283456,1003,1003,1003,1003,0
20240226,174700,10283456,1003,1003,1003,1003,0
20240226,174600,10283456,1003,1003,1003,1003,0
20240226,174500,10283456,1003,1003,1003,1003,0
20240226,174400,10283456,1003,1003,1003,1003,0
20240226,174300,10283456,1003,1003,1003,1003,0
20240226,174200,10283456,1003,1003,1003,1003,0
20240226,174100,10283456,1003,1003,1003,1003,0
20240226,174000,10283456,1003,1003,1003,1003,87
20240226,173900,10283456,1003,1003,1003,1003,0
20240226,173800,10283456,1003,1003,1003,1003,0
20240226,173700,10283456,1003,1003,1003,1003,0
20240226,173600,10283456,1003,1003,1003,1003,0
20240226,173500,10283456,1003,1003,1003,1003,0
20240226,173400,10283456,1003,1003,1003,1003,0
20240226,173300,10283456,1003,1003,1003,1003,0
20240226,173200,10283456,1003,1003,1003,1003,0
20240226,173100,10283456,1003,1003,1003,1003,0
20240226,173000,10283456,1003,1003,1003,1003,0
20240226,172900,10283456,1003,1003,1003,1003,0
20240226,172800,10283456,1003,1003,1003,1003,0
20240226,172700,10283456,1003,1003,1003,1003,0
20240226,172600,10283456,1003,1003,1003,1003,0
20240226,172500,10283456,1003,1003,1003,1003,0
20240226,172400,10283456,1003,1003,1003,1003,0
20240226,172300,10283456,1003,1003,1003,1003,0
20240226,172200,10283456,1003,1003,1003,1003,0
20240226,172100,10283456,1003,1003,1003,1003,0
20240226,172000,10283456,1003,1003,1003,1003,0
20240226,171900,10283456,1003,1003,1003,1003,0
20240226,171800,10283456,1003,1003,1003,1003,0
20240226,171700,10283456,1003,1003,1003,1003,0
20240226,171600,10283456,1003,1003,1003,1003,0
20240226,171500,10283456,1003,1003,1003,1003,0
20240226,171400,10283456,1003,1003,1003,1003,0
20240226,171300,10283456,1003,1003,1003,1003,0
20240226,171200,10283456,1003,1003,1003,1003,0
20240226,171100,10283456,1003,1003,1003,1003,0
20240226,171000,10283456,1003,1003,1003,1003,87
20240226,170900,10283456,1003,1003,1003,1003,0
20240226,170800,10283456,1003,1003,1003,1003,0
20240226,170700,10283456,1003,1003,1003,1003,0
20240226,170600,10283456,1003,1003,1003,1003,0
20240226,170500,10283456,1003,1003,1003,1003,0
20240226,170400,10283456,1003,1003,1003,1003,0
20240226,170300,10283456,1003,1003,1003,1003,0
20240226,170200,10283456,1003,1003,1003,1003,0
20240226,170100,10283456,1003,1003,1003,1003,0
20240226,170000,10283456,1003,1003,1003,1003,0
20240226,165900,10283456,1003,1003,1003,1003,0
20240226,165800,10283456,1003,1003,1003,1003,0
20240226,165700,10283456,1003,1003,1003,1003,0
20240226,165600,10283456,1003,1003,1003,1003,0
20240226,165500,10283456,1003,1003,1003,1003,0
20240226,165400,10283456,1003,1003,1003,1003,0
20240226,165300,10283456,1003,1003,1003,1003,0
20240226,165200,10283456,1003,1003,1003,1003,0
20240226,165100,10283456,1003,1003,1003,1003,0
20240226,165000,10283456,1003,1003,1003,1003,0
20240226,164900,10283456,1003,1003,1003,1003,0
20240226,164800,10283456,1003,1003,1003,1003,0
20240226,164700,10283456,1003,1003,1003,1003,0
20240226,164600,10283456,1003,1003,1003,1003,0
20240226,164500,10283456,1003,1003,1003,1003,0
20240226,164400,10283456,1003,1003,1003,1003,0
20240226,164300,10283456,1003,1003,1003,1003,0
20240226,164200,10283456,1003,1003,1003,1003,0
20240226,164100,10283456,1003,1003,1003,1003,0
20240226,164000,10283456,1003,1003,1003,1003,87
20240226,163900,10283456,1003,1003,1003,1003,0
20240226,163800,10283456,1003,1003,1003,1003,0
20240226,163700,10283456,1003,1003,1003,1003,0
20240226,163600,10283456,1003,1003,1003,1003,0
20240226,163500,10283456,1003,1003,1003,1003,0
20240226,163400,10283456,1003,1003,1003,1003,0
20240226,163300,10283456,1003,1003,1003,1003,0
20240226,163200,10283456,1003,1003,1003,1003,0
20240226,163100,10283456,1003,1003,1003,1003,0
20240226,163000,10283456,1003,1003,1003,1003,0
20240226,162900,10283456,1003,1003,1003,1003,0
20240226,162800,10283456,1003,1003,1003,1003,0
20240226,162700,10283456,1003,1003,1003,1003,0
20240226,162600,10283456,1003,1003,1003,1003,0
20240226,162500,10283456,1003,1003,1003,1003,0
20240226,162400,10283456,1003,1003,1003,1003,0
20240226,162300,10283456,1003,1003,1003,1003,0
20240226,162200,10283456,1003,1003,1003,1003,0
20240226,162100,10283456,1003,1003,1003,1003,0
20240226,162000,10283456,1003,1003,1003,1003,0
20240226,161900,10283456,1003,1003,1003,1003,0
20240226,161800,10283456,1003,1003,1003,1003,0
20240226,161700,10283456,1003,1003,1003,1003,0
20240226,161600,10283456,1003,1003,1003,1003,0
20240226,161500,10283456,1003,1003,1003,1003,0
20240226,161400,10283456,1003,1003,1003,1003,0
20240226,161300,10283456,1003,1003,1003,1003,0
20240226,161200,10283456,1003,1003,1003,1003,0
20240226,161100,10283456,1003,1003,1003,1003,0
20240226,161000,10283456,1003,1003,1003,1003,87
20240226,160900,10283456,1003,1003,1003,1003,0
20240226,160800,10283456,1003,1003,1003,1003,0
20240226,160700,10283456,1003,1003,1003,1003,0
20240226,160600,10283456,1003,1003,1003,1003,0
20240226,160500,10283456,1003,1003,1003,1003,0
20240226,160400,10283456,1003,1003,1003,1003,0
20240226,160300,10283456,1003,1003,1003,1003,0
20240226,160200,10283456,1003,1003,1003,1003,0
20240226,160100,10283456,1003,1003,1003,1003,0
20240226,160000,10283456,1003,1003,1003,1003,0
20240226,155900,10283456,1003,1003,1003,1003,0
20240226,155800,10283456,1003,1003,1003,1003,0
20240226,155700,10283456,1003,1003,1003,1003,0
20240226,155600,10283456,1003,1003,1003,1003,0
20240226,155500,10283456,1003,1003,1003,1003,0
20240226,155400,10283456,1003,1003,1003,1003,0
20240226,155300,10283456,1003,1003,1003,1003,0
20240226,155200,10283456,1003,1003,1003,1003,0
20240226,155100,10283456,1003,1003,1003,1003,0
20240226,155000,10283456,1003,1003,1003,1003,0
20240226,154900,10283456,1003,1003,1003,1003,0
20240226,154800,10283456,1003,1003,1003,1003,0
20240226,154700,10283456,1003,1003,1003,1003,0
20240226,154600,10283456,1003,1003,1003,1003,0
20240226,154500,10283456,1003,1003,1003,1003,0
20240226,154400,10283456,1003,1003,1003,1003,0
20240226,154300,10283456,1003,1003,1003,1003,0
20240226,154200,10283456,1003,1003,1003,1003,0
20240226,154100,10283456,1003,1003,1003,1003,0
20240226,154000,10283456,1003,1003,1003,1003,87
20240226,153900,10283456,1003,1003,1003,1003,0
20240226,153800,10283456,1003,1003,1003,1003,0
20240226,153700,10283456,1003,1003,1003,1003,0
20240226,153600,10283456,1003,1003,1003,1003,0
20240226,153500,10283456,1003,1003,1003,1003,0
20240226,153400,10283456,1003,1003,1003,1003,0
20240226,153300,10283456,1003,1003,1003,1003,0
20240226,153200,10283456,1003,1003,1003,1003,0
20240226,153100,10283456,1003,1003,1003,1003,0
20240226,153000,10283456,1003,1003,1003,1003,87
20240226,152900,10196195,1000,1000,1000,1000,0
20240226,152800,10196195,1000,1000,1000,1000,0
20240226,152700,10196195,1000,1000,1000,1000,0
20240226,152600,10196195,1000,1000,1000,1000,0
20240226,152500,10196195,1000,1000,1000,1000,0
20240226,152400,10196195,1000,1000,1000,1000,0
20240226,152300,10196195,1000,1000,1000,1000,0
20240226,152200,10196195,1000,1000,1000,1000,0
20240226,152100,10196195,1000,1000,1000,1000,0
20240226,152000,10196195,1000,1000,1000,1000,0
20240226,151900,10196195,1000,1000,1000,1000,0
20240226,151800,10196195,1000,1001,1001,1000,21
20240226,151700,10175186,1004,1004,1004,1004,0
20240226,151600,10175186,1004,1004,1004,1004,0
20240226,151500,10175186,1004,1002,1004,1002,2998
20240226,151400,7165483,1001,1001,1001,1001,0
20240226,151300,7165483,1001,1001,1001,1001,0
20240226,151200,7165483,1001,1001,1001,1001,1
20240226,151100,7164482,1000,1000,1000,1000,0
20240226,151000,7164482,1000,1000,1000,1000,0
20240226,150900,7164482,1000,1000,1000,1000,0
20240226,150800,7164482,1000,1000,1000,1000,0
20240226,150700,7164482,1000,1000,1000,1000,89
20240226,150600,7075482,1000,1000,1000,1000,0
20240226,150500,7075482,1000,1000,1000,1000,0
20240226,150400,7075482,1000,1000,1000,1000,0
20240226,150300,7075482,1000,1000,1000,1000,0
20240226,150200,7075482,1000,1000,1000,1000,100
20240226,150100,6975482,1000,1000,1000,1000,0
20240226,150000,6975482,1000,1000,1000,1000,0
20240226,145900,6975482,1000,1000,1000,1000,0
20240226,145800,6975482,1000,1000,1000,1000,0
20240226,145700,6975482,1000,1000,1000,1000,0
20240226,145600,6975482,1000,1000,1000,1000,0
20240226,145500,6975482,1000,1000,1000,1000,0
20240226,145400,6975482,1000,1000,1000,1000,0
20240226,145300,6975482,1000,1000,1000,1000,39
20240226,145200,6936482,1000,1000,1000,1000,0
20240226,145100,6936482,1000,1000,1000,1000,0
20240226,145000,6936482,1000,1000,1000,1000,0
20240226,144900,6936482,1000,1000,1000,1000,0
20240226,144800,6936482,1000,1000,1000,1000,0
20240226,144700,6936482,1000,1000,1000,1000,0
20240226,144600,6936482,1000,1000,1000,1000,0
20240226,144500,6936482,1000,1000,1000,1000,0
20240226,144400,6936482,1000,1000,1000,1000,0
20240226,144300,6936482,1000,1000,1000,1000,0
20240226,144200,6936482,1000,1000,1000,1000,0
20240226,144100,6936482,1000,1000,1000,1000,0
20240226,144000,6936482,1000,1000,1000,1000,0
20240226,143900,6936482,1000,1000,1000,1000,0
20240226,143800,6936482,1000,1000,1000,1000,0
20240226,143700,6936482,1000,1000,1000,1000,0
20240226,143600,6936482,1000,1000,1000,1000,0
20240226,143500,6936482,1000,1000,1000,1000,0
20240226,143400,6936482,1000,1000,1000,1000,0
20240226,143300,6936482,1000,1000,1000,1000,0
20240226,143200,6936482,1000,1000,1000,1000,0
20240226,143100,6936482,1000,1000,1000,1000,0
20240226,143000,6936482,1000,1000,1000,1000,0
20240226,142900,6936482,1000,1000,1000,1000,0
20240226,142800,6936482,1000,1000,1000,1000,0
20240226,142700,6936482,1000,1000,1000,1000,0
20240226,142600,6936482,1000,1000,1000,1000,3
20240226,142500,6933482,1000,1000,1000,1000,19
20240226,142400,6914482,1002,1002,1002,1002,0
20240226,142300,6914482,1002,1002,1002,1002,0
20240226,142200,6914482,1002,1002,1002,1002,12
20240226,142100,6902458,1000,1000,1000,1000,0
20240226,142000,6902458,1000,1000,1000,1000,0
20240226,141900,6902458,1000,1000,1000,1000,0
20240226,141800,6902458,1000,1000,1000,1000,0
20240226,141700,6902458,1000,1000,1000,1000,500
20240226,141600,6402458,1000,1000,1000,1000,4
20240226,141500,6398458,1001,1001,1001,1001,0
20240226,141400,6398458,1001,1001,1001,1001,0
20240226,141300,6398458,1001,1001,1001,1001,0
20240226,141200,6398458,1001,1001,1001,1001,103
20240226,141100,6295355,1001,1001,1001,1001,1
20240226,141000,6294354,1001,1001,1001,1001,0
20240226,140900,6294354,1001,1001,1001,1001,0
20240226,140800,6294354,1001,1001,1001,1001,1
20240226,140700,6293353,1001,1001,1001,1001,0
20240226,140600,6293353,1001,1001,1001,1001,10
20240226,140500,6283343,1001,1001,1001,1001,0
20240226,140400,6283343,1001,1001,1001,1001,1
20240226,140300,6282342,1001,1001,1001,1001,0
20240226,140200,6282342,1001,1001,1001,1001,0
20240226,140100,6282342,1001,1001,1001,1001,0
20240226,140000,6282342,1001,1001,1001,1001,1
20240226,135900,6281341,1001,1001,1001,1001,1
20240226,135800,6280340,1001,1001,1001,1001,51
20240226,135700,6229289,1001,1001,1001,1001,1
20240226,135600,6228288,1003,1003,1003,1003,0
20240226,135500,6228288,1003,1003,1003,1003,0
20240226,135400,6228288,1003,1003,1003,1003,0
20240226,135300,6228288,1003,1003,1003,1003,0
20240226,135200,6228288,1003,1003,1003,1003,0
20240226,135100,6228288,1003,1003,1003,1003,0
20240226,135000,6228288,1003,1003,1003,1003,0
20240226,134900,6228288,1003,1003,1003,1003,0
20240226,134800,6228288,1003,1003,1003,1003,0
20240226,134700,6228288,1003,1003,1003,1003,0
20240226,134600,6228288,1003,1003,1003,1003,0
20240226,134500,6228288,1003,1003,1003,1003,0
20240226,134400,6228288,1003,1003,1003,1003,0
20240226,134300,6228288,1003,1003,1003,1003,0
20240226,134200,6228288,1003,1003,1003,1003,0
20240226,134100,6228288,1003,1003,1003,1003,0
20240226,134000,6228288,1003,1003,1003,1003,0
20240226,133900,6228288,1003,1003,1003,1003,0
20240226,133800,6228288,1003,1003,1003,1003,0
20240226,133700,6228288,1003,1003,1003,1003,0
20240226,133600,6228288,1003,1003,1003,1003,0
20240226,133500,6228288,1003,1003,1003,1003,0
20240226,133400,6228288,1003,1003,1003,1003,0
20240226,133300,6228288,1003,1003,1003,1003,0
20240226,133200,6228288,1003,1003,1003,1003,0
20240226,133100,6228288,1003,1003,1003,1003,0
20240226,133000,6228288,1003,1003,1003,1003,0
20240226,132900,6228288,1003,1003,1003,1003,0
20240226,132800,6228288,1003,1003,1003,1003,0
20240226,132700,6228288,1003,1003,1003,1003,0
20240226,132600,6228288,1003,1003,1003,1003,0
20240226,132500,6228288,1003,1003,1003,1003,13
20240226,132400,6215249,1003,1003,1003,1003,0
20240226,132300,6215249,1003,1003,1003,1003,0
20240226,132200,6215249,1003,1003,1003,1003,0
20240226,132100,6215249,1003,1003,1003,1003,0
20240226,132000,6215249,1003,1003,1003,1003,0
20240226,131900,6215249,1003,1003,1003,1003,0
20240226,131800,6215249,1003,1003,1003,1003,0
20240226,131700,6215249,1003,1003,1003,1003,0
20240226,131600,6215249,1003,1003,1003,1003,0
20240226,131500,6215249,1003,1003,1003,1003,0
20240226,131400,6215249,1003,1003,1003,1003,0
20240226,131300,6215249,1003,1003,1003,1003,22
20240226,131200,6193183,1003,1003,1003,1003,0
20240226,131100,6193183,1003,1003,1003,1003,0
20240226,131000,6193183,1003,1003,1003,1003,1
20240226,130900,6192180,1003,1003,1003,1003,0
20240226,130800,6192180,1003,1003,1003,1003,1
20240226,130700,6191177,1003,1003,1003,1003,0
20240226,130600,6191177,1003,1003,1003,1003,0
20240226,130500,6191177,1003,1003,1003,1003,0
20240226,130400,6191177,1003,1003,1003,1003,0
20240226,130300,6191177,1003,1003,1003,1003,0
20240226,130200,6191177,1003,1003,1003,1003,0
20240226,130100,6191177,1003,1003,1003,1003,0
20240226,130000,6191177,1003,1003,1003,1003,0
20240226,125900,6191177,1003,1003,1003,1003,0
20240226,125800,6191177,1003,1003,1003,1003,30
20240226,125700,6161087,1003,1003,1003,1003,0
20240226,125600,6161087,1003,1003,1003,1003,0
20240226,125500,6161087,1003,1003,1003,1003,79
20240226,125400,6081850,1003,1003,1003,1003,0
20240226,125300,6081850,1003,1003,1003,1003,0
20240226,125200,6081850,1003,1003,1003,1003,0
20240226,125100,6081850,1003,1003,1003,1003,0
20240226,125000,6081850,1003,1003,1003,1003,0
20240226,124900,6081850,1003,1003,1003,1003,0
20240226,124800,6081850,1003,1003,1003,1003,0
20240226,124700,6081850,1003,1003,1003,1003,0
20240226,124600,6081850,1003,1003,1003,1003,0
20240226,124500,6081850,1003,1003,1003,1003,0
20240226,124400,6081850,1003,1003,1003,1003,0
20240226,124300,6081850,1003,1003,1003,1003,0
20240226,124200,6081850,1003,1003,1003,1003,0
20240226,124100,6081850,1003,1003,1003,1003,1
20240226,124000,6080847,999,999,999,999,0
20240226,123900,6080847,999,999,999,999,0
20240226,123800,6080847,999,999,999,999,0
20240226,123700,6080847,999,999,999,999,0
20240226,123600,6080847,999,999,999,999,0
20240226,123500,6080847,999,999,999,999,100
20240226,123400,5980947,999,999,999,999,0
20240226,123300,5980947,999,999,999,999,0
20240226,123200,5980947,999,1002,1002,999,789
20240226,123100,5192684,1004,1004,1004,1004,0
20240226,123000,5192684,1004,1004,1004,1004,0
20240226,122900,5192684,1004,1004,1004,1004,0
20240226,122800,5192684,1004,1004,1004,1004,0
20240226,122700,5192684,1004,1004,1004,1004,0
20240226,122600,5192684,1004,1004,1004,1004,0
20240226,122500,5192684,1004,1004,1004,1004,0
20240226,122400,5192684,1004,1004,1004,1004,0
20240226,122300,5192684,1004,1004,1004,1004,0
20240226,122200,5192684,1004,1004,1004,1004,0
20240226,122100,5192684,1004,1004,1004,1004,0
20240226,122000,5192684,1004,1004,1004,1004,0
20240226,121900,5192684,1004,1004,1004,1004,0
20240226,121800,5192684,1004,1004,1004,1004,0
20240226,121700,5192684,1004,1004,1004,1004,0
20240226,121600,5192684,1004,1004,1004,1004,0
20240226,121500,5192684,1004,1004,1004,1004,0
20240226,121400,5192684,1004,1004,1004,1004,0
20240226,121300,5192684,1004,1004,1004,1004,0
20240226,121200,5192684,1004,1004,1004,1004,0
20240226,121100,5192684,1004,1004,1004,1004,0
20240226,121000,5192684,1004,1004,1004,1004,0
20240226,120900,5192684,1004,1004,1004,1004,0
20240226,120800,5192684,1004,1004,1004,1004,0
20240226,120700,5192684,1004,1004,1004,1004,0
20240226,120600,5192684,1004,1004,1004,1004,0
20240226,120500,5192684,1004,1004,1004,1004,0
20240226,120400,5192684,1004,1004,1004,1004,0
20240226,120300,5192684,1004,1004,1004,1004,0
20240226,120200,5192684,1004,1004,1004,1004,0
20240226,120100,5192684,1004,1004,1004,1004,0
20240226,120000,5192684,1004,1004,1004,1004,0
20240226,115900,5192684,1004,1004,1004,1004,0
20240226,115800,5192684,1004,1004,1004,1004,0
20240226,115700,5192684,1004,1004,1004,1004,0
20240226,115600,5192684,1004,1004,1004,1004,4
20240226,115500,5188668,1005,1005,1005,1005,0
20240226,115400,5188668,1005,1005,1005,1005,0
20240226,115300,5188668,1005,1005,1005,1005,0
20240226,115200,5188668,1005,1005,1005,1005,0
20240226,115100,5188668,1005,1005,1005,1005,0
20240226,115000,5188668,1005,1005,1005,1005,0
20240226,114900,5188668,1005,1005,1005,1005,0
20240226,114800,5188668,1005,1005,1005,1005,0
20240226,114700,5188668,1005,1005,1005,1005,0
20240226,114600,5188668,1005,1005,1005,1005,0
20240226,114500,5188668,1005,1005,1005,1005,0
20240226,114400,5188668,1005,1005,1005,1005,0
20240226,114300,5188668,1005,1005,1005,1005,0
20240226,114200,5188668,1005,1005,1005,1005,0
20240226,114100,5188668,1005,1005,1005,1005,0
20240226,114000,5188668,1005,1005,1005,1005,0
20240226,113900,5188668,1005,1005,1005,1005,0
20240226,113800,5188668,1005,1005,1005,1005,6
20240226,113700,5182638,1005,1005,1005,1005,0
20240226,113600,5182638,1005,1005,1005,1005,0
20240226,113500,5182638,1005,1005,1005,1005,0
20240226,113400,5182638,1005,1005,1005,1005,0
20240226,113300,5182638,1005,1005,1005,1005,4
20240226,113200,5178618,1005,1005,1005,1005,0
20240226,113100,5178618,1005,1005,1005,1005,0
20240226,113000,5178618,1005,1005,1005,1005,0
20240226,112900,5178618,1005,1005,1005,1005,0
20240226,112800,5178618,1005,1005,1005,1005,0
20240226,112700,5178618,1005,1005,1005,1005,0
20240226,112600,5178618,1005,1005,1005,1005,0
20240226,112500,5178618,1005,1005,1005,1005,0
20240226,112400,5178618,1005,1005,1005,1005,1
20240226,112300,5177613,1005,1005,1005,1005,0
20240226,112200,5177613,1005,1005,1005,1005,0
20240226,112100,5177613,1005,1005,1005,1005,0
20240226,112000,5177613,1005,1005,1005,1005,0
20240226,111900,5177613,1005,1005,1005,1005,0
20240226,111800,5177613,1005,1005,1005,1005,0
20240226,111700,5177613,1005,1005,1005,1005,0
20240226,111600,5177613,1005,1005,1005,1005,0
20240226,111500,5177613,1005,1005,1005,1005,0
20240226,111400,5177613,1005,1005,1005,1005,1
20240226,111300,5176608,1005,1005,1005,1005,0
20240226,111200,5176608,1005,1005,1005,1005,0
20240226,111100,5176608,1005,1005,1005,1005,0
20240226,111000,5176608,1005,1005,1005,1005,0
20240226,110900,5176608,1005,1005,1005,1005,0
20240226,110800,5176608,1005,1005,1005,1005,0
20240226,110700,5176608,1005,1005,1005,1005,0
20240226,110600,5176608,1005,1005,1005,1005,10
20240226,110500,5166558,1005,1005,1005,1005,0
20240226,110400,5166558,1005,1005,1005,1005,0
20240226,110300,5166558,1005,1005,1005,1005,0
20240226,110200,5166558,1005,1005,1005,1005,0
20240226,110100,5166558,1005,1005,1005,1005,0
20240226,110000,5166558,1005,1005,1005,1005,0
20240226,105900,5166558,1005,1005,1005,1005,0
20240226,105800,5166558,1005,1005,1005,1005,0
20240226,105700,5166558,1005,1005,1005,1005,0
20240226,105600,5166558,1005,1005,1005,1005,0
20240226,105500,5166558,1005,1005,1005,1005,0
20240226,105400,5166558,1005,1005,1005,1005,0
20240226,105300,5166558,1005,1005,1005,1005,0
20240226,105200,5166558,1005,1005,1005,1005,0
20240226,105100,5166558,1005,1005,1005,1005,0
20240226,105000,5166558,1005,1005,1005,1005,0
20240226,104900,5166558,1005,1005,1005,1005,0
20240226,104800,5166558,1005,1005,1005,1005,0
20240226,104700,5166558,1005,1005,1005,1005,0
20240226,104600,5166558,1005,1005,1005,1005,0
20240226,104500,5166558,1005,1005,1005,1005,0
20240226,104400,5166558,1005,1005,1005,1005,0
20240226,104300,5166558,1005,1005,1005,1005,0
20240226,104200,5166558,1005,1005,1005,1005,0
20240226,104100,5166558,1005,1005,1005,1005,0
20240226,104000,5166558,1005,1005,1005,1005,0
20240226,103900,5166558,1005,1005,1005,1005,0
20240226,103800,5166558,1005,1005,1005,1005,0
20240226,103700,5166558,1005,1005,1005,1005,0
20240226,103600,5166558,1005,1005,1005,1005,0
20240226,103500,5166558,1005,1005,1005,1005,9
20240226,103400,5157513,1007,1007,1007,1007,0
20240226,103300,5157513,1007,1007,1007,1007,0
20240226,103200,5157513,1007,1007,1007,1007,0
20240226,103100,5157513,1007,1007,1007,1007,0
20240226,103000,5157513,1007,1007,1007,1007,0
20240226,102900,5157513,1007,1007,1007,1007,0
20240226,102800,5157513,1007,1007,1007,1007,0
20240226,102700,5157513,1007,1007,1007,1007,0
20240226,102600,5157513,1007,1007,1007,1007,0
20240226,102500,5157513,1007,1007,1007,1007,0
20240226,102400,5157513,1007,1007,1007,1007,0
20240226,102300,5157513,1007,1007,1007,1007,0
20240226,102200,5157513,1007,1007,1007,1007,0
20240226,102100,5157513,1007,1007,1007,1007,0
20240226,102000,5157513,1007,1007,1007,1007,0
20240226,101900,5157513,1007,1007,1007,1007,0
20240226,101800,5157513,1007,1007,1007,1007,0
20240226,101700,5157513,1007,1007,1007,1007,0
20240226,101600,5157513,1007,1007,1007,1007,0
20240226,101500,5157513,1007,1007,1007,1007,0
20240226,101400,5157513,1007,1007,1007,1007,0
20240226,101300,5157513,1007,1007,1007,1007,0
20240226,101200,5157513,1007,1007,1007,1007,0
20240226,101100,5157513,1007,1007,1007,1007,0
20240226,101000,5157513,1007,1007,1007,1007,0
20240226,100900,5157513,1007,1007,1007,1007,0
20240226,100800,5157513,1007,1007,1007,1007,0
20240226,100700,5157513,1007,1007,1007,1007,0
20240226,100600,5157513,1007,1007,1007,1007,0
20240226,100500,5157513,1007,1007,1007,1007,0
20240226,100400,5157513,1007,1007,1007,1007,0
20240226,100300,5157513,1007,1007,1007,1007,0
20240226,100200,5157513,1007,1007,1007,1007,0
20240226,100100,5157513,1007,1007,1007,1007,0
20240226,100000,5157513,1007,1007,1007,1007,0
20240226,095900,5157513,1007,1007,1007,1007,0
20240226,095800,5157513,1007,1007,1007,1007,0
20240226,095700,5157513,1007,1007,1007,1007,0
20240226,095600,5157513,1007,1007,1007,1007,0
20240226,095500,5157513,1007,1007,1007,1007,0
20240226,095400,5157513,1007,1007,1007,1007,0
20240226,095300,5157513,1007,1007,1007,1007,0
20240226,095200,5157513,1007,1007,1007,1007,0
20240226,095100,5157513,1007,1007,1007,1007,0
20240226,095000,5157513,1007,1007,1007,1007,0
20240226,094900,5157513,1007,1007,1007,1007,0
20240226,094800,5157513,1007,1007,1007,1007,0
20240226,094700,5157513,1007,1007,1007,1007,11
20240226,094600,5146436,1007,1007,1007,1007,9
20240226,094500,5137373,1007,1007,1007,1007,5
20240226,094400,5132338,1007,1006,1007,1006,2
20240226,094300,5130325,1007,1007,1007,1007,0
20240226,094200,5130325,1007,1007,1007,1007,1
20240226,094100,5129318,1007,1007,1007,1007,0
20240226,094000,5129318,1007,1007,1007,1007,0
20240226,093900,5129318,1007,1007,1007,1007,0
20240226,093800,5129318,1007,1007,1007,1007,0
20240226,093700,5129318,1007,1007,1007,1007,0
20240226,093600,5129318,1007,1007,1007,1007,0
20240226,093500,5129318,1007,1007,1007,1007,0
20240226,093400,5129318,1007,1007,1007,1007,0
20240226,093300,5129318,1007,1007,1007,1007,0
20240226,093200,5129318,1007,1007,1007,1007,0
20240226,093100,5129318,1007,1007,1007,1007,0
20240226,093000,5129318,1007,1007,1007,1007,0
20240226,092900,5129318,1007,1007,1007,1007,0
20240226,092800,5129318,1007,1007,1007,1007,1
20240226,092700,5128311,1008,1008,1008,1008,0
20240226,092600,5128311,1008,1008,1008,1008,0
20240226,092500,5128311,1008,1008,1008,1008,0
20240226,092400,5128311,1008,1008,1008,1008,0
20240226,092300,5128311,1008,1008,1008,1008,0
20240226,092200,5128311,1008,1008,1008,1008,0
20240226,092100,5128311,1008,1008,1008,1008,0
20240226,092000,5128311,1008,1008,1008,1008,0
20240226,091900,5128311,1008,1008,1008,1008,0
20240226,091800,5128311,1008,1004,1008,1004,809
20240226,091700,4314959,999,999,999,999,0
20240226,091600,4314959,999,999,999,999,0
20240226,091500,4314959,999,999,999,999,0
20240226,091400,4314959,999,999,999,999,0
20240226,091300,4314959,999,999,999,999,619
20240226,091200,3696578,999,999,999,999,381
20240226,091100,3315959,999,999,999,999,0
20240226,091000,3315959,999,999,999,999,1
20240226,090900,3314960,998,998,998,998,0
20240226,090800,3314960,998,998,998,998,0
20240226,090700,3314960,998,998,998,998,262
20240226,090600,3053484,998,1001,1001,998,500
20240226,090500,2554175,1005,1005,1005,1005,0
20240226,090400,2554175,1005,1005,1005,1005,1
20240226,090300,2553170,1005,1005,1005,1005,10
20240226,090200,2543120,1005,1005,1005,1005,10
20240226,090100,2533070,1005,1005,1005,1005,0
20240226,090000,2533070,1005,1001,1005,1000,2524