KissMeData/009460/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,185200,42362670,891,891,891,891,13613
20240226,185100,42362670,891,891,891,891,0
20240226,185000,42362670,891,891,891,891,0
20240226,184900,42362670,891,891,891,891,0
20240226,184800,42362670,891,891,891,891,0
20240226,184700,42362670,891,891,891,891,0
20240226,184600,42362670,891,891,891,891,0
20240226,184500,42362670,891,891,891,891,0
20240226,184400,42362670,891,891,891,891,0
20240226,184300,42362670,891,891,891,891,0
20240226,184200,42362670,891,891,891,891,0
20240226,184100,42362670,891,891,891,891,0
20240226,184000,42362670,891,891,891,891,0
20240226,183900,42362670,891,891,891,891,0
20240226,183800,42362670,891,891,891,891,0
20240226,183700,42362670,891,891,891,891,0
20240226,183600,42362670,891,891,891,891,0
20240226,183500,42362670,891,891,891,891,0
20240226,183400,42362670,891,891,891,891,0
20240226,183300,42362670,891,891,891,891,0
20240226,183200,42362670,891,891,891,891,0
20240226,183100,42362670,891,891,891,891,0
20240226,183000,42362670,891,891,891,891,0
20240226,182900,42362670,891,891,891,891,0
20240226,182800,42362670,891,891,891,891,0
20240226,182700,42362670,891,891,891,891,0
20240226,182600,42362670,891,891,891,891,0
20240226,182500,42362670,891,891,891,891,0
20240226,182400,42362670,891,891,891,891,0
20240226,182300,42362670,891,891,891,891,0
20240226,182200,42362670,891,891,891,891,13613
20240226,182100,42362670,891,891,891,891,0
20240226,182000,42362670,891,891,891,891,0
20240226,181900,42362670,891,891,891,891,0
20240226,181800,42362670,891,891,891,891,0
20240226,181700,42362670,891,891,891,891,0
20240226,181600,42362670,891,891,891,891,0
20240226,181500,42362670,891,891,891,891,0
20240226,181400,42362670,891,891,891,891,0
20240226,181300,42362670,891,891,891,891,0
20240226,181200,42362670,891,891,891,891,0
20240226,181100,42362670,891,891,891,891,0
20240226,181000,42362670,891,891,891,891,0
20240226,180900,42362670,891,891,891,891,0
20240226,180800,42362670,891,891,891,891,0
20240226,180700,42362670,891,891,891,891,0
20240226,180600,42362670,891,891,891,891,0
20240226,180500,42362670,891,891,891,891,0
20240226,180400,42362670,891,891,891,891,0
20240226,180300,42362670,891,891,891,891,0
20240226,180200,42362670,891,891,891,891,0
20240226,180100,42362670,891,891,891,891,0
20240226,180000,42362670,891,891,891,891,0
20240226,175900,42362670,891,891,891,891,0
20240226,175800,42362670,891,891,891,891,0
20240226,175700,42362670,891,891,891,891,0
20240226,175600,42362670,891,891,891,891,0
20240226,175500,42362670,891,891,891,891,0
20240226,175400,42362670,891,891,891,891,0
20240226,175300,42362670,891,891,891,891,0
20240226,175200,42362670,891,891,891,891,13613
20240226,175100,42362670,891,891,891,891,0
20240226,175000,42362670,891,891,891,891,0
20240226,174900,42362670,891,891,891,891,0
20240226,174800,42362670,891,891,891,891,0
20240226,174700,42362670,891,891,891,891,0
20240226,174600,42362670,891,891,891,891,0
20240226,174500,42362670,891,891,891,891,0
20240226,174400,42362670,891,891,891,891,0
20240226,174300,42362670,891,891,891,891,0
20240226,174200,42362670,891,891,891,891,0
20240226,174100,42362670,891,891,891,891,0
20240226,174000,42362670,891,891,891,891,0
20240226,173900,42362670,891,891,891,891,0
20240226,173800,42362670,891,891,891,891,0
20240226,173700,42362670,891,891,891,891,0
20240226,173600,42362670,891,891,891,891,0
20240226,173500,42362670,891,891,891,891,0
20240226,173400,42362670,891,891,891,891,0
20240226,173300,42362670,891,891,891,891,0
20240226,173200,42362670,891,891,891,891,0
20240226,173100,42362670,891,891,891,891,0
20240226,173000,42362670,891,891,891,891,0
20240226,172900,42362670,891,891,891,891,0
20240226,172800,42362670,891,891,891,891,0
20240226,172700,42362670,891,891,891,891,0
20240226,172600,42362670,891,891,891,891,0
20240226,172500,42362670,891,891,891,891,0
20240226,172400,42362670,891,891,891,891,0
20240226,172300,42362670,891,891,891,891,0
20240226,172200,42362670,891,891,891,891,13613
20240226,172100,42362670,891,891,891,891,0
20240226,172000,42362670,891,891,891,891,0
20240226,171900,42362670,891,891,891,891,0
20240226,171800,42362670,891,891,891,891,0
20240226,171700,42362670,891,891,891,891,0
20240226,171600,42362670,891,891,891,891,0
20240226,171500,42362670,891,891,891,891,0
20240226,171400,42362670,891,891,891,891,0
20240226,171300,42362670,891,891,891,891,0
20240226,171200,42362670,891,891,891,891,0
20240226,171100,42362670,891,891,891,891,0
20240226,171000,42362670,891,891,891,891,0
20240226,170900,42362670,891,891,891,891,0
20240226,170800,42362670,891,891,891,891,0
20240226,170700,42362670,891,891,891,891,0
20240226,170600,42362670,891,891,891,891,0
20240226,170500,42362670,891,891,891,891,0
20240226,170400,42362670,891,891,891,891,0
20240226,170300,42362670,891,891,891,891,0
20240226,170200,42362670,891,891,891,891,0
20240226,170100,42362670,891,891,891,891,0
20240226,170000,42362670,891,891,891,891,0
20240226,165900,42362670,891,891,891,891,0
20240226,165800,42362670,891,891,891,891,0
20240226,165700,42362670,891,891,891,891,0
20240226,165600,42362670,891,891,891,891,0
20240226,165500,42362670,891,891,891,891,0
20240226,165400,42362670,891,891,891,891,0
20240226,165300,42362670,891,891,891,891,0
20240226,165200,42362670,891,891,891,891,13613
20240226,165100,42362670,891,891,891,891,0
20240226,165000,42362670,891,891,891,891,0
20240226,164900,42362670,891,891,891,891,0
20240226,164800,42362670,891,891,891,891,0
20240226,164700,42362670,891,891,891,891,0
20240226,164600,42362670,891,891,891,891,0
20240226,164500,42362670,891,891,891,891,0
20240226,164400,42362670,891,891,891,891,0
20240226,164300,42362670,891,891,891,891,0
20240226,164200,42362670,891,891,891,891,0
20240226,164100,42362670,891,891,891,891,0
20240226,164000,42362670,891,891,891,891,0
20240226,163900,42362670,891,891,891,891,0
20240226,163800,42362670,891,891,891,891,0
20240226,163700,42362670,891,891,891,891,0
20240226,163600,42362670,891,891,891,891,0
20240226,163500,42362670,891,891,891,891,0
20240226,163400,42362670,891,891,891,891,0
20240226,163300,42362670,891,891,891,891,0
20240226,163200,42362670,891,891,891,891,0
20240226,163100,42362670,891,891,891,891,0
20240226,163000,42362670,891,891,891,891,0
20240226,162900,42362670,891,891,891,891,0
20240226,162800,42362670,891,891,891,891,0
20240226,162700,42362670,891,891,891,891,0
20240226,162600,42362670,891,891,891,891,0
20240226,162500,42362670,891,891,891,891,0
20240226,162400,42362670,891,891,891,891,0
20240226,162300,42362670,891,891,891,891,0
20240226,162200,42362670,891,891,891,891,13613
20240226,162100,42362670,891,891,891,891,0
20240226,162000,42362670,891,891,891,891,0
20240226,161900,42362670,891,891,891,891,0
20240226,161800,42362670,891,891,891,891,0
20240226,161700,42362670,891,891,891,891,0
20240226,161600,42362670,891,891,891,891,0
20240226,161500,42362670,891,891,891,891,0
20240226,161400,42362670,891,891,891,891,0
20240226,161300,42362670,891,891,891,891,0
20240226,161200,42362670,891,891,891,891,0
20240226,161100,42362670,891,891,891,891,0
20240226,161000,42362670,891,891,891,891,0
20240226,160900,42362670,891,891,891,891,0
20240226,160800,42362670,891,891,891,891,0
20240226,160700,42362670,891,891,891,891,0
20240226,160600,42362670,891,891,891,891,0
20240226,160500,42362670,891,891,891,891,0
20240226,160400,42362670,891,891,891,891,0
20240226,160300,42362670,891,891,891,891,0
20240226,160200,42362670,891,891,891,891,0
20240226,160100,42362670,891,891,891,891,0
20240226,160000,42362670,891,891,891,891,0
20240226,155900,42362670,891,891,891,891,0
20240226,155800,42362670,891,891,891,891,0
20240226,155700,42362670,891,891,891,891,0
20240226,155600,42362670,891,891,891,891,0
20240226,155500,42362670,891,891,891,891,0
20240226,155400,42362670,891,891,891,891,0
20240226,155300,42362670,891,891,891,891,0
20240226,155200,42362670,891,891,891,891,13613
20240226,155100,42362670,891,891,891,891,0
20240226,155000,42362670,891,891,891,891,0
20240226,154900,42362670,891,891,891,891,0
20240226,154800,42362670,891,891,891,891,0
20240226,154700,42362670,891,891,891,891,0
20240226,154600,42362670,891,891,891,891,0
20240226,154500,42362670,891,891,891,891,0
20240226,154400,42362670,891,891,891,891,0
20240226,154300,42362670,891,891,891,891,0
20240226,154200,42362670,891,891,891,891,0
20240226,154100,42362670,891,891,891,891,0
20240226,154000,42362670,891,891,891,891,0
20240226,153900,42362670,891,891,891,891,0
20240226,153800,42362670,891,891,891,891,0
20240226,153700,42362670,891,891,891,891,0
20240226,153600,42362670,891,891,891,891,0
20240226,153500,42362670,891,891,891,891,0
20240226,153400,42362670,891,891,891,891,0
20240226,153300,42362670,891,891,891,891,0
20240226,153200,42362670,891,891,891,891,0
20240226,153100,42362670,891,891,891,891,0
20240226,153000,42362670,891,891,891,891,13613
20240226,152900,30233487,904,904,904,904,0
20240226,152800,30233487,904,904,904,904,0
20240226,152700,30233487,904,904,904,904,0
20240226,152600,30233487,904,904,904,904,0
20240226,152500,30233487,904,904,904,904,0
20240226,152400,30233487,904,904,904,904,0
20240226,152300,30233487,904,904,904,904,0
20240226,152200,30233487,904,904,904,904,0
20240226,152100,30233487,904,904,904,904,0
20240226,152000,30233487,904,904,904,904,0
20240226,151900,30233487,904,904,904,904,1
20240226,151800,30232583,904,904,904,904,0
20240226,151700,30232583,904,904,904,904,0
20240226,151600,30232583,904,904,904,904,0
20240226,151500,30232583,904,904,904,904,0
20240226,151400,30232583,904,904,904,904,0
20240226,151300,30232583,904,904,904,904,0
20240226,151200,30232583,904,903,904,903,38
20240226,151100,30198268,903,903,903,903,3
20240226,151000,30195559,903,903,903,903,2
20240226,150900,30193753,903,903,903,903,9
20240226,150800,30185626,903,903,903,903,49
20240226,150700,30141379,903,903,903,903,121
20240226,150600,30032116,903,903,903,903,0
20240226,150500,30032116,903,903,903,903,110
20240226,150400,29932786,903,903,903,903,1
20240226,150300,29931883,903,903,903,903,2
20240226,150200,29930077,903,903,903,903,2
20240226,150100,29928271,903,903,903,903,2
20240226,150000,29926465,903,903,903,903,2
20240226,145900,29924659,903,903,903,903,1
20240226,145800,29923756,903,903,903,903,5
20240226,145700,29919241,903,903,903,903,2
20240226,145600,29917435,903,903,903,903,0
20240226,145500,29917435,903,903,903,903,1
20240226,145400,29916532,903,903,903,903,0
20240226,145300,29916532,903,903,903,903,3
20240226,145200,29913823,903,903,903,903,0
20240226,145100,29913823,903,903,903,903,0
20240226,145000,29913823,903,903,903,903,0
20240226,144900,29913823,903,903,903,903,0
20240226,144800,29913823,903,903,903,903,34
20240226,144700,29883121,904,904,904,904,0
20240226,144600,29883121,904,904,904,904,0
20240226,144500,29883121,904,904,904,904,0
20240226,144400,29883121,904,904,904,904,0
20240226,144300,29883121,904,904,904,904,10
20240226,144200,29874081,904,904,904,904,0
20240226,144100,29874081,904,904,904,904,0
20240226,144000,29874081,904,904,904,904,0
20240226,143900,29874081,904,904,904,904,10
20240226,143800,29865041,904,904,904,904,0
20240226,143700,29865041,904,904,904,904,0
20240226,143600,29865041,904,904,904,904,0
20240226,143500,29865041,904,903,904,903,2
20240226,143400,29863234,903,902,903,902,591
20240226,143300,29329963,902,902,902,902,0
20240226,143200,29329963,902,902,902,902,0
20240226,143100,29329963,902,902,902,902,0
20240226,143000,29329963,902,902,902,902,105
20240226,142900,29235253,902,902,902,902,0
20240226,142800,29235253,902,902,902,902,0
20240226,142700,29235253,902,902,902,902,0
20240226,142600,29235253,902,902,902,902,0
20240226,142500,29235253,902,902,902,902,0
20240226,142400,29235253,902,902,902,902,0
20240226,142300,29235253,902,902,902,902,2
20240226,142200,29233449,902,902,902,902,0
20240226,142100,29233449,902,902,902,902,0
20240226,142000,29233449,902,902,902,902,0
20240226,141900,29233449,902,902,902,902,0
20240226,141800,29233449,902,902,902,902,0
20240226,141700,29233449,902,902,902,902,0
20240226,141600,29233449,902,902,902,902,0
20240226,141500,29233449,902,902,902,902,0
20240226,141400,29233449,902,902,902,902,0
20240226,141300,29233449,902,902,902,902,0
20240226,141200,29233449,902,902,902,902,50
20240226,141100,29188349,901,901,901,901,0
20240226,141000,29188349,901,901,901,901,1
20240226,140900,29187448,900,900,900,900,100
20240226,140800,29097448,901,901,901,901,0
20240226,140700,29097448,901,901,901,901,0
20240226,140600,29097448,901,901,901,901,0
20240226,140500,29097448,901,901,901,901,0
20240226,140400,29097448,901,901,901,901,0
20240226,140300,29097448,901,901,901,901,0
20240226,140200,29097448,901,901,901,901,0
20240226,140100,29097448,901,901,901,901,1
20240226,140000,29096547,901,901,901,901,0
20240226,135900,29096547,901,901,901,901,0
20240226,135800,29096547,901,901,901,901,0
20240226,135700,29096547,901,901,901,901,1
20240226,135600,29095646,901,901,901,901,0
20240226,135500,29095646,901,901,901,901,0
20240226,135400,29095646,901,901,901,901,0
20240226,135300,29095646,901,901,901,901,0
20240226,135200,29095646,901,901,901,901,0
20240226,135100,29095646,901,901,901,901,1
20240226,135000,29094745,902,902,902,902,0
20240226,134900,29094745,902,902,902,902,0
20240226,134800,29094745,902,902,902,902,1
20240226,134700,29093843,902,902,902,902,0
20240226,134600,29093843,902,902,902,902,0
20240226,134500,29093843,902,902,902,902,5
20240226,134400,29089333,902,902,902,902,0
20240226,134300,29089333,902,902,902,902,0
20240226,134200,29089333,902,902,902,902,0
20240226,134100,29089333,902,902,902,902,0
20240226,134000,29089333,902,901,902,901,2
20240226,133900,29087530,900,901,901,900,11290
20240226,133800,18925057,902,902,902,902,0
20240226,133700,18925057,902,902,902,902,0
20240226,133600,18925057,902,902,902,902,0
20240226,133500,18925057,902,902,902,902,5
20240226,133400,18920547,902,902,902,902,0
20240226,133300,18920547,902,902,902,902,0
20240226,133200,18920547,902,902,902,902,0
20240226,133100,18920547,902,902,902,902,2
20240226,133000,18918743,902,902,902,902,0
20240226,132900,18918743,902,902,902,902,0
20240226,132800,18918743,902,902,902,902,100
20240226,132700,18828543,903,903,903,903,0
20240226,132600,18828543,903,903,903,903,0
20240226,132500,18828543,903,903,903,903,0
20240226,132400,18828543,903,903,903,903,0
20240226,132300,18828543,903,903,903,903,0
20240226,132200,18828543,903,903,903,903,0
20240226,132100,18828543,903,903,903,903,0
20240226,132000,18828543,903,901,903,901,6
20240226,131900,18823127,903,903,903,903,1
20240226,131800,18822224,902,902,902,902,0
20240226,131700,18822224,902,902,902,902,4
20240226,131600,18818616,902,902,902,902,7
20240226,131500,18812302,902,902,902,902,0
20240226,131400,18812302,902,902,902,902,1
20240226,131300,18811400,902,902,902,902,0
20240226,131200,18811400,902,902,902,902,74
20240226,131100,18744652,902,902,902,902,500
20240226,131000,18293652,902,902,902,902,0
20240226,130900,18293652,902,902,902,902,1
20240226,130800,18292750,902,902,902,902,0
20240226,130700,18292750,902,902,902,902,0
20240226,130600,18292750,902,902,902,902,0
20240226,130500,18292750,902,902,902,902,0
20240226,130400,18292750,902,902,902,902,0
20240226,130300,18292750,902,901,902,901,10
20240226,130200,18283739,902,902,902,902,0
20240226,130100,18283739,902,902,902,902,0
20240226,130000,18283739,902,902,902,902,0
20240226,125900,18283739,902,902,902,902,0
20240226,125800,18283739,902,902,902,902,0
20240226,125700,18283739,902,902,902,902,0
20240226,125600,18283739,902,902,902,902,0
20240226,125500,18283739,902,902,902,902,1
20240226,125400,18282837,902,902,902,902,1
20240226,125300,18281935,902,902,902,902,0
20240226,125200,18281935,902,902,902,902,0
20240226,125100,18281935,902,902,902,902,0
20240226,125000,18281935,902,902,902,902,2
20240226,124900,18280131,902,902,902,902,0
20240226,124800,18280131,902,902,902,902,0
20240226,124700,18280131,902,902,902,902,0
20240226,124600,18280131,902,902,902,902,0
20240226,124500,18280131,902,902,902,902,0
20240226,124400,18280131,902,902,902,902,10
20240226,124300,18271111,902,902,902,902,0
20240226,124200,18271111,902,902,902,902,500
20240226,124100,17820111,902,902,902,902,1
20240226,124000,17819209,902,902,902,902,1
20240226,123900,17818307,902,902,902,902,0
20240226,123800,17818307,902,901,902,901,401
20240226,123700,17457005,902,902,902,902,0
20240226,123600,17457005,902,902,902,902,106
20240226,123500,17361393,902,902,902,902,0
20240226,123400,17361393,902,902,902,902,2
20240226,123300,17359589,901,901,902,901,661
20240226,123200,16764027,902,902,902,902,0
20240226,123100,16764027,902,902,902,902,0
20240226,123000,16764027,902,902,902,902,0
20240226,122900,16764027,902,902,902,902,0
20240226,122800,16764027,902,902,902,902,0
20240226,122700,16764027,902,902,902,902,0
20240226,122600,16764027,902,902,902,902,0
20240226,122500,16764027,902,902,902,902,0
20240226,122400,16764027,902,902,902,902,0
20240226,122300,16764027,902,902,902,902,0
20240226,122200,16764027,902,902,902,902,2
20240226,122100,16762223,902,902,902,902,0
20240226,122000,16762223,902,902,902,902,100
20240226,121900,16672023,902,902,902,902,0
20240226,121800,16672023,902,902,902,902,0
20240226,121700,16672023,902,902,902,902,6
20240226,121600,16666611,902,902,902,902,117
20240226,121500,16561077,902,902,902,902,0
20240226,121400,16561077,902,902,902,902,0
20240226,121300,16561077,902,902,902,902,686
20240226,121200,15942305,903,903,903,903,0
20240226,121100,15942305,903,903,903,903,0
20240226,121000,15942305,903,903,903,903,0
20240226,120900,15942305,903,903,903,903,0
20240226,120800,15942305,903,903,903,903,0
20240226,120700,15942305,903,903,903,903,0
20240226,120600,15942305,903,903,903,903,8
20240226,120500,15935081,903,903,903,903,0
20240226,120400,15935081,903,903,903,903,0
20240226,120300,15935081,903,903,903,903,0
20240226,120200,15935081,903,903,903,903,1
20240226,120100,15934178,902,902,902,902,320
20240226,120000,15645538,903,903,903,903,0
20240226,115900,15645538,903,903,903,903,1
20240226,115800,15644635,902,902,902,902,0
20240226,115700,15644635,902,902,902,902,28
20240226,115600,15619379,902,902,902,902,500
20240226,115500,15168379,903,903,903,903,0
20240226,115400,15168379,903,903,903,903,0
20240226,115300,15168379,903,903,903,903,5
20240226,115200,15163864,903,903,903,903,0
20240226,115100,15163864,903,903,903,903,0
20240226,115000,15163864,903,903,903,903,25
20240226,114900,15141289,903,903,903,903,0
20240226,114800,15141289,903,903,903,903,0
20240226,114700,15141289,903,903,903,903,0
20240226,114600,15141289,903,903,903,903,0
20240226,114500,15141289,903,903,903,903,0
20240226,114400,15141289,903,903,903,903,0
20240226,114300,15141289,903,903,903,903,0
20240226,114200,15141289,903,903,903,903,0
20240226,114100,15141289,903,903,903,903,0
20240226,114000,15141289,903,903,903,903,1
20240226,113900,15140386,902,902,902,902,0
20240226,113800,15140386,902,902,902,902,568
20240226,113700,14628050,902,902,902,902,0
20240226,113600,14628050,902,902,902,902,2
20240226,113500,14626246,902,902,902,902,5
20240226,113400,14621736,902,902,902,902,3
20240226,113300,14619030,902,902,902,902,0
20240226,113200,14619030,902,902,902,902,0
20240226,113100,14619030,902,902,902,902,0
20240226,113000,14619030,902,902,902,902,0
20240226,112900,14619030,902,902,902,902,209
20240226,112800,14430512,903,903,903,903,0
20240226,112700,14430512,903,903,903,903,0
20240226,112600,14430512,903,903,903,903,0
20240226,112500,14430512,903,903,903,903,0
20240226,112400,14430512,903,903,903,903,1
20240226,112300,14429609,903,903,903,903,0
20240226,112200,14429609,903,903,903,903,10
20240226,112100,14420579,902,902,902,902,0
20240226,112000,14420579,902,902,902,902,0
20240226,111900,14420579,902,902,902,902,0
20240226,111800,14420579,902,902,902,902,0
20240226,111700,14420579,902,902,902,902,0
20240226,111600,14420579,902,903,903,902,47
20240226,111500,14378149,903,903,903,903,1
20240226,111400,14377246,902,902,902,902,10
20240226,111300,14368226,903,903,903,903,0
20240226,111200,14368226,903,902,903,902,10
20240226,111100,14359205,903,903,903,903,0
20240226,111000,14359205,903,903,903,903,0
20240226,110900,14359205,903,903,903,903,1
20240226,110800,14358302,903,903,903,903,0
20240226,110700,14358302,903,903,903,903,0
20240226,110600,14358302,903,902,903,902,10
20240226,110500,14349281,903,903,903,903,0
20240226,110400,14349281,903,903,903,903,0
20240226,110300,14349281,903,903,903,903,0
20240226,110200,14349281,903,902,903,901,66
20240226,110100,14289812,903,903,903,903,1
20240226,110000,14288909,903,903,903,903,0
20240226,105900,14288909,903,903,903,903,0
20240226,105800,14288909,903,903,903,903,0
20240226,105700,14288909,903,903,903,903,1
20240226,105600,14288006,903,903,903,903,1
20240226,105500,14287103,903,902,903,902,4
20240226,105400,14283494,902,902,902,901,116
20240226,105300,14178892,902,902,902,902,0
20240226,105200,14178892,902,902,902,902,10
20240226,105100,14169872,902,902,902,902,3
20240226,105000,14167166,902,902,902,902,4
20240226,104900,14163558,902,902,902,902,2
20240226,104800,14161754,902,902,902,902,1
20240226,104700,14160852,902,902,902,902,3
20240226,104600,14158146,902,902,902,901,18
20240226,104500,14141920,902,902,902,902,0
20240226,104400,14141920,902,902,902,902,2
20240226,104300,14140116,902,902,902,902,1
20240226,104200,14139214,902,902,902,902,1
20240226,104100,14138312,902,902,902,902,201
20240226,104000,13957010,902,902,902,902,1
20240226,103900,13956108,902,902,902,902,3
20240226,103800,13953402,902,902,902,902,2
20240226,103700,13951598,902,902,902,902,0
20240226,103600,13951598,902,902,902,902,7
20240226,103500,13945284,902,902,902,902,0
20240226,103400,13945284,902,902,902,902,0
20240226,103300,13945284,902,902,902,902,0
20240226,103200,13945284,902,902,902,902,0
20240226,103100,13945284,902,902,902,902,61
20240226,103000,13890262,902,901,902,901,11
20240226,102900,13880350,901,902,902,901,3
20240226,102800,13877646,902,902,902,902,3
20240226,102700,13874940,902,901,902,900,317
20240226,102600,13589609,902,901,902,901,20
20240226,102500,13571587,901,901,901,901,192
20240226,102400,13398595,902,902,902,902,6
20240226,102300,13393183,902,902,902,902,12
20240226,102200,13382359,902,902,902,902,6
20240226,102100,13376947,902,902,902,902,102
20240226,102000,13284943,902,902,902,901,30
20240226,101900,13257898,902,902,902,901,516
20240226,101800,12792966,902,902,902,902,18
20240226,101700,12776730,902,902,902,902,22
20240226,101600,12756886,902,902,902,902,13
20240226,101500,12745160,902,902,902,902,6
20240226,101400,12739748,902,902,902,902,0
20240226,101300,12739748,902,902,902,902,1
20240226,101200,12738846,902,902,902,902,20
20240226,101100,12720806,902,901,902,901,222
20240226,101000,12520563,902,902,902,902,20
20240226,100900,12502523,902,902,902,902,465
20240226,100800,12083093,903,903,903,903,170
20240226,100700,11929583,904,904,904,904,1
20240226,100600,11928679,903,905,905,903,2
20240226,100500,11926871,904,904,904,904,1
20240226,100400,11925967,905,905,905,905,0
20240226,100300,11925967,905,905,905,905,1
20240226,100200,11925062,905,905,905,905,0
20240226,100100,11925062,905,905,905,905,1
20240226,100000,11924157,904,904,904,904,4
20240226,095900,11920541,905,905,905,905,55
20240226,095800,11870766,905,905,905,905,10
20240226,095700,11861716,905,905,905,905,0
20240226,095600,11861716,905,904,905,904,2
20240226,095500,11859907,905,905,905,905,0
20240226,095400,11859907,905,905,905,905,2
20240226,095300,11858097,906,906,906,906,0
20240226,095200,11858097,906,906,906,906,0
20240226,095100,11858097,906,906,906,906,0
20240226,095000,11858097,906,906,906,906,0
20240226,094900,11858097,906,905,906,904,1618
20240226,094800,10394849,907,907,907,907,0
20240226,094700,10394849,907,907,907,907,0
20240226,094600,10394849,907,907,907,907,0
20240226,094500,10394849,907,907,907,907,0
20240226,094400,10394849,907,907,907,907,1
20240226,094300,10393942,906,906,907,906,1393
20240226,094200,9131883,908,908,908,908,0
20240226,094100,9131883,908,908,908,908,0
20240226,094000,9131883,908,908,908,908,2
20240226,093900,9130067,907,907,907,907,1
20240226,093800,9129160,908,908,908,908,0
20240226,093700,9129160,908,908,908,908,45
20240226,093600,9088300,908,907,908,907,76
20240226,093500,9019363,907,907,907,907,1
20240226,093400,9018456,907,907,907,907,0
20240226,093300,9018456,907,907,907,907,0
20240226,093200,9018456,907,907,907,907,1
20240226,093100,9017549,906,907,907,906,2
20240226,093000,9015736,907,907,907,907,0
20240226,092900,9015736,907,907,907,907,0
20240226,092800,9015736,907,907,907,907,0
20240226,092700,9015736,907,907,907,907,0
20240226,092600,9015736,907,907,907,907,0
20240226,092500,9015736,907,907,907,907,0
20240226,092400,9015736,907,907,907,907,0
20240226,092300,9015736,907,907,907,907,220
20240226,092200,8816196,907,907,907,907,0
20240226,092100,8816196,907,907,907,907,0
20240226,092000,8816196,907,907,907,907,0
20240226,091900,8816196,907,907,907,907,97
20240226,091800,8728217,907,907,907,907,0
20240226,091700,8728217,907,907,907,907,1
20240226,091600,8727310,907,907,907,907,0
20240226,091500,8727310,907,907,907,907,0
20240226,091400,8727310,907,907,907,907,0
20240226,091300,8727310,907,907,907,907,5
20240226,091200,8722775,907,907,907,907,0
20240226,091100,8722775,907,908,908,907,51
20240226,091000,8676517,908,904,908,904,226
20240226,090900,8471794,904,904,904,904,50
20240226,090800,8426594,905,905,905,905,1
20240226,090700,8425689,904,903,908,903,232
20240226,090600,8215592,905,905,905,905,5
20240226,090500,8211067,905,905,905,905,48
20240226,090400,8167627,905,905,905,905,23
20240226,090300,8146812,906,906,906,906,0
20240226,090200,8146812,906,906,906,906,0
20240226,090100,8146812,906,906,906,906,0
20240226,090000,8146812,906,900,906,900,9052