KissMeData/042110/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,192300,94944809,1638,1638,1638,1638,8275
20240226,192200,94944809,1638,1638,1638,1638,0
20240226,192100,94944809,1638,1638,1638,1638,0
20240226,192000,94944809,1638,1638,1638,1638,0
20240226,191900,94944809,1638,1638,1638,1638,0
20240226,191800,94944809,1638,1638,1638,1638,0
20240226,191700,94944809,1638,1638,1638,1638,0
20240226,191600,94944809,1638,1638,1638,1638,0
20240226,191500,94944809,1638,1638,1638,1638,0
20240226,191400,94944809,1638,1638,1638,1638,0
20240226,191300,94944809,1638,1638,1638,1638,0
20240226,191200,94944809,1638,1638,1638,1638,0
20240226,191100,94944809,1638,1638,1638,1638,0
20240226,191000,94944809,1638,1638,1638,1638,0
20240226,190900,94944809,1638,1638,1638,1638,0
20240226,190800,94944809,1638,1638,1638,1638,0
20240226,190700,94944809,1638,1638,1638,1638,0
20240226,190600,94944809,1638,1638,1638,1638,0
20240226,190500,94944809,1638,1638,1638,1638,0
20240226,190400,94944809,1638,1638,1638,1638,0
20240226,190300,94944809,1638,1638,1638,1638,0
20240226,190200,94944809,1638,1638,1638,1638,0
20240226,190100,94944809,1638,1638,1638,1638,0
20240226,190000,94944809,1638,1638,1638,1638,0
20240226,185900,94944809,1638,1638,1638,1638,0
20240226,185800,94944809,1638,1638,1638,1638,0
20240226,185700,94944809,1638,1638,1638,1638,0
20240226,185600,94944809,1638,1638,1638,1638,0
20240226,185500,94944809,1638,1638,1638,1638,0
20240226,185400,94944809,1638,1638,1638,1638,0
20240226,185300,94944809,1638,1638,1638,1638,8275
20240226,185200,94944809,1638,1638,1638,1638,0
20240226,185100,94944809,1638,1638,1638,1638,0
20240226,185000,94944809,1638,1638,1638,1638,0
20240226,184900,94944809,1638,1638,1638,1638,0
20240226,184800,94944809,1638,1638,1638,1638,0
20240226,184700,94944809,1638,1638,1638,1638,0
20240226,184600,94944809,1638,1638,1638,1638,0
20240226,184500,94944809,1638,1638,1638,1638,0
20240226,184400,94944809,1638,1638,1638,1638,0
20240226,184300,94944809,1638,1638,1638,1638,0
20240226,184200,94944809,1638,1638,1638,1638,0
20240226,184100,94944809,1638,1638,1638,1638,0
20240226,184000,94944809,1638,1638,1638,1638,0
20240226,183900,94944809,1638,1638,1638,1638,0
20240226,183800,94944809,1638,1638,1638,1638,0
20240226,183700,94944809,1638,1638,1638,1638,0
20240226,183600,94944809,1638,1638,1638,1638,0
20240226,183500,94944809,1638,1638,1638,1638,0
20240226,183400,94944809,1638,1638,1638,1638,0
20240226,183300,94944809,1638,1638,1638,1638,0
20240226,183200,94944809,1638,1638,1638,1638,0
20240226,183100,94944809,1638,1638,1638,1638,0
20240226,183000,94944809,1638,1638,1638,1638,0
20240226,182900,94944809,1638,1638,1638,1638,0
20240226,182800,94944809,1638,1638,1638,1638,0
20240226,182700,94944809,1638,1638,1638,1638,0
20240226,182600,94944809,1638,1638,1638,1638,0
20240226,182500,94944809,1638,1638,1638,1638,0
20240226,182400,94944809,1638,1638,1638,1638,0
20240226,182300,94944809,1638,1638,1638,1638,8275
20240226,182200,94944809,1638,1638,1638,1638,0
20240226,182100,94944809,1638,1638,1638,1638,0
20240226,182000,94944809,1638,1638,1638,1638,0
20240226,181900,94944809,1638,1638,1638,1638,0
20240226,181800,94944809,1638,1638,1638,1638,0
20240226,181700,94944809,1638,1638,1638,1638,0
20240226,181600,94944809,1638,1638,1638,1638,0
20240226,181500,94944809,1638,1638,1638,1638,0
20240226,181400,94944809,1638,1638,1638,1638,0
20240226,181300,94944809,1638,1638,1638,1638,0
20240226,181200,94944809,1638,1638,1638,1638,0
20240226,181100,94944809,1638,1638,1638,1638,0
20240226,181000,94944809,1638,1638,1638,1638,0
20240226,180900,94944809,1638,1638,1638,1638,0
20240226,180800,94944809,1638,1638,1638,1638,0
20240226,180700,94944809,1638,1638,1638,1638,0
20240226,180600,94944809,1638,1638,1638,1638,0
20240226,180500,94944809,1638,1638,1638,1638,0
20240226,180400,94944809,1638,1638,1638,1638,0
20240226,180300,94944809,1638,1638,1638,1638,0
20240226,180200,94944809,1638,1638,1638,1638,0
20240226,180100,94944809,1638,1638,1638,1638,0
20240226,180000,94944809,1638,1638,1638,1638,0
20240226,175900,94944809,1638,1638,1638,1638,0
20240226,175800,94944809,1638,1638,1638,1638,0
20240226,175700,94944809,1638,1638,1638,1638,0
20240226,175600,94944809,1638,1638,1638,1638,0
20240226,175500,94944809,1638,1638,1638,1638,0
20240226,175400,94944809,1638,1638,1638,1638,0
20240226,175300,94944809,1638,1638,1638,1638,8275
20240226,175200,94944809,1638,1638,1638,1638,0
20240226,175100,94944809,1638,1638,1638,1638,0
20240226,175000,94944809,1638,1638,1638,1638,0
20240226,174900,94944809,1638,1638,1638,1638,0
20240226,174800,94944809,1638,1638,1638,1638,0
20240226,174700,94944809,1638,1638,1638,1638,0
20240226,174600,94944809,1638,1638,1638,1638,0
20240226,174500,94944809,1638,1638,1638,1638,0
20240226,174400,94944809,1638,1638,1638,1638,0
20240226,174300,94944809,1638,1638,1638,1638,0
20240226,174200,94944809,1638,1638,1638,1638,0
20240226,174100,94944809,1638,1638,1638,1638,0
20240226,174000,94944809,1638,1638,1638,1638,0
20240226,173900,94944809,1638,1638,1638,1638,0
20240226,173800,94944809,1638,1638,1638,1638,0
20240226,173700,94944809,1638,1638,1638,1638,0
20240226,173600,94944809,1638,1638,1638,1638,0
20240226,173500,94944809,1638,1638,1638,1638,0
20240226,173400,94944809,1638,1638,1638,1638,0
20240226,173300,94944809,1638,1638,1638,1638,0
20240226,173200,94944809,1638,1638,1638,1638,0
20240226,173100,94944809,1638,1638,1638,1638,0
20240226,173000,94944809,1638,1638,1638,1638,0
20240226,172900,94944809,1638,1638,1638,1638,0
20240226,172800,94944809,1638,1638,1638,1638,0
20240226,172700,94944809,1638,1638,1638,1638,0
20240226,172600,94944809,1638,1638,1638,1638,0
20240226,172500,94944809,1638,1638,1638,1638,0
20240226,172400,94944809,1638,1638,1638,1638,0
20240226,172300,94944809,1638,1638,1638,1638,8275
20240226,172200,94944809,1638,1638,1638,1638,0
20240226,172100,94944809,1638,1638,1638,1638,0
20240226,172000,94944809,1638,1638,1638,1638,0
20240226,171900,94944809,1638,1638,1638,1638,0
20240226,171800,94944809,1638,1638,1638,1638,0
20240226,171700,94944809,1638,1638,1638,1638,0
20240226,171600,94944809,1638,1638,1638,1638,0
20240226,171500,94944809,1638,1638,1638,1638,0
20240226,171400,94944809,1638,1638,1638,1638,0
20240226,171300,94944809,1638,1638,1638,1638,0
20240226,171200,94944809,1638,1638,1638,1638,0
20240226,171100,94944809,1638,1638,1638,1638,0
20240226,171000,94944809,1638,1638,1638,1638,0
20240226,170900,94944809,1638,1638,1638,1638,0
20240226,170800,94944809,1638,1638,1638,1638,0
20240226,170700,94944809,1638,1638,1638,1638,0
20240226,170600,94944809,1638,1638,1638,1638,0
20240226,170500,94944809,1638,1638,1638,1638,0
20240226,170400,94944809,1638,1638,1638,1638,0
20240226,170300,94944809,1638,1638,1638,1638,0
20240226,170200,94944809,1638,1638,1638,1638,0
20240226,170100,94944809,1638,1638,1638,1638,0
20240226,170000,94944809,1638,1638,1638,1638,0
20240226,165900,94944809,1638,1638,1638,1638,0
20240226,165800,94944809,1638,1638,1638,1638,0
20240226,165700,94944809,1638,1638,1638,1638,0
20240226,165600,94944809,1638,1638,1638,1638,0
20240226,165500,94944809,1638,1638,1638,1638,0
20240226,165400,94944809,1638,1638,1638,1638,0
20240226,165300,94944809,1638,1638,1638,1638,8275
20240226,165200,94944809,1638,1638,1638,1638,0
20240226,165100,94944809,1638,1638,1638,1638,0
20240226,165000,94944809,1638,1638,1638,1638,0
20240226,164900,94944809,1638,1638,1638,1638,0
20240226,164800,94944809,1638,1638,1638,1638,0
20240226,164700,94944809,1638,1638,1638,1638,0
20240226,164600,94944809,1638,1638,1638,1638,0
20240226,164500,94944809,1638,1638,1638,1638,0
20240226,164400,94944809,1638,1638,1638,1638,0
20240226,164300,94944809,1638,1638,1638,1638,0
20240226,164200,94944809,1638,1638,1638,1638,0
20240226,164100,94944809,1638,1638,1638,1638,0
20240226,164000,94944809,1638,1638,1638,1638,0
20240226,163900,94944809,1638,1638,1638,1638,0
20240226,163800,94944809,1638,1638,1638,1638,0
20240226,163700,94944809,1638,1638,1638,1638,0
20240226,163600,94944809,1638,1638,1638,1638,0
20240226,163500,94944809,1638,1638,1638,1638,0
20240226,163400,94944809,1638,1638,1638,1638,0
20240226,163300,94944809,1638,1638,1638,1638,0
20240226,163200,94944809,1638,1638,1638,1638,0
20240226,163100,94944809,1638,1638,1638,1638,0
20240226,163000,94944809,1638,1638,1638,1638,0
20240226,162900,94944809,1638,1638,1638,1638,0
20240226,162800,94944809,1638,1638,1638,1638,0
20240226,162700,94944809,1638,1638,1638,1638,0
20240226,162600,94944809,1638,1638,1638,1638,0
20240226,162500,94944809,1638,1638,1638,1638,0
20240226,162400,94944809,1638,1638,1638,1638,0
20240226,162300,94944809,1638,1638,1638,1638,8275
20240226,162200,94944809,1638,1638,1638,1638,0
20240226,162100,94944809,1638,1638,1638,1638,0
20240226,162000,94944809,1638,1638,1638,1638,0
20240226,161900,94944809,1638,1638,1638,1638,0
20240226,161800,94944809,1638,1638,1638,1638,0
20240226,161700,94944809,1638,1638,1638,1638,0
20240226,161600,94944809,1638,1638,1638,1638,0
20240226,161500,94944809,1638,1638,1638,1638,0
20240226,161400,94944809,1638,1638,1638,1638,0
20240226,161300,94944809,1638,1638,1638,1638,0
20240226,161200,94944809,1638,1638,1638,1638,0
20240226,161100,94944809,1638,1638,1638,1638,0
20240226,161000,94944809,1638,1638,1638,1638,0
20240226,160900,94944809,1638,1638,1638,1638,0
20240226,160800,94944809,1638,1638,1638,1638,0
20240226,160700,94944809,1638,1638,1638,1638,0
20240226,160600,94944809,1638,1638,1638,1638,0
20240226,160500,94944809,1638,1638,1638,1638,0
20240226,160400,94944809,1638,1638,1638,1638,0
20240226,160300,94944809,1638,1638,1638,1638,0
20240226,160200,94944809,1638,1638,1638,1638,0
20240226,160100,94944809,1638,1638,1638,1638,0
20240226,160000,94944809,1638,1638,1638,1638,0
20240226,155900,94944809,1638,1638,1638,1638,0
20240226,155800,94944809,1638,1638,1638,1638,0
20240226,155700,94944809,1638,1638,1638,1638,0
20240226,155600,94944809,1638,1638,1638,1638,0
20240226,155500,94944809,1638,1638,1638,1638,0
20240226,155400,94944809,1638,1638,1638,1638,0
20240226,155300,94944809,1638,1638,1638,1638,8275
20240226,155200,94944809,1638,1638,1638,1638,0
20240226,155100,94944809,1638,1638,1638,1638,0
20240226,155000,94944809,1638,1638,1638,1638,0
20240226,154900,94944809,1638,1638,1638,1638,0
20240226,154800,94944809,1638,1638,1638,1638,0
20240226,154700,94944809,1638,1638,1638,1638,0
20240226,154600,94944809,1638,1638,1638,1638,0
20240226,154500,94944809,1638,1638,1638,1638,0
20240226,154400,94944809,1638,1638,1638,1638,0
20240226,154300,94944809,1638,1638,1638,1638,0
20240226,154200,94944809,1638,1638,1638,1638,0
20240226,154100,94944809,1638,1638,1638,1638,0
20240226,154000,94944809,1638,1638,1638,1638,0
20240226,153900,94944809,1638,1638,1638,1638,0
20240226,153800,94944809,1638,1638,1638,1638,0
20240226,153700,94944809,1638,1638,1638,1638,0
20240226,153600,94944809,1638,1638,1638,1638,0
20240226,153500,94944809,1638,1638,1638,1638,0
20240226,153400,94944809,1638,1638,1638,1638,0
20240226,153300,94944809,1638,1638,1638,1638,0
20240226,153200,94944809,1638,1638,1638,1638,0
20240226,153100,94944809,1638,1638,1638,1638,0
20240226,153000,94944809,1638,1638,1638,1638,8275
20240226,152900,81390359,1648,1648,1648,1648,0
20240226,152800,81390359,1648,1648,1648,1648,0
20240226,152700,81390359,1648,1648,1648,1648,0
20240226,152600,81390359,1648,1648,1648,1648,0
20240226,152500,81390359,1648,1648,1648,1648,0
20240226,152400,81390359,1648,1648,1648,1648,0
20240226,152300,81390359,1648,1648,1648,1648,0
20240226,152200,81390359,1648,1648,1648,1648,0
20240226,152100,81390359,1648,1648,1648,1648,0
20240226,152000,81390359,1648,1648,1648,1648,0
20240226,151900,81390359,1648,1626,1649,1626,5560
20240226,151800,72279744,1639,1626,1639,1625,7285
20240226,151700,60397703,1628,1628,1628,1628,1
20240226,151600,60396075,1628,1628,1628,1628,3
20240226,151500,60391191,1628,1627,1628,1627,1001
20240226,151400,58762563,1629,1629,1629,1629,0
20240226,151300,58762563,1629,1629,1629,1629,0
20240226,151200,58762563,1629,1629,1629,1629,0
20240226,151100,58762563,1629,1629,1629,1629,0
20240226,151000,58762563,1629,1629,1629,1629,0
20240226,150900,58762563,1629,1628,1629,1627,230
20240226,150800,58387902,1629,1629,1629,1629,0
20240226,150700,58387902,1629,1629,1629,1629,0
20240226,150600,58387902,1629,1629,1629,1629,0
20240226,150500,58387902,1629,1629,1629,1629,1
20240226,150400,58386273,1630,1630,1630,1630,0
20240226,150300,58386273,1630,1630,1630,1630,0
20240226,150200,58386273,1630,1630,1630,1630,0
20240226,150100,58386273,1630,1630,1630,1630,0
20240226,150000,58386273,1630,1630,1630,1630,0
20240226,145900,58386273,1630,1630,1630,1630,0
20240226,145800,58386273,1630,1630,1630,1630,0
20240226,145700,58386273,1630,1630,1630,1630,0
20240226,145600,58386273,1630,1630,1630,1630,0
20240226,145500,58386273,1630,1630,1630,1630,4
20240226,145400,58379753,1631,1631,1631,1631,111
20240226,145300,58198712,1631,1631,1631,1631,0
20240226,145200,58198712,1631,1631,1631,1631,0
20240226,145100,58198712,1631,1631,1631,1631,0
20240226,145000,58198712,1631,1631,1631,1631,1
20240226,144900,58197081,1631,1631,1631,1631,0
20240226,144800,58197081,1631,1631,1631,1631,0
20240226,144700,58197081,1631,1631,1631,1631,1
20240226,144600,58195450,1629,1629,1629,1629,1
20240226,144500,58193821,1631,1631,1631,1631,0
20240226,144400,58193821,1631,1631,1631,1631,0
20240226,144300,58193821,1631,1631,1631,1631,1
20240226,144200,58192190,1631,1631,1631,1631,1
20240226,144100,58190559,1626,1626,1626,1626,0
20240226,144000,58190559,1626,1626,1626,1626,1465
20240226,143900,55808469,1626,1626,1626,1626,0
20240226,143800,55808469,1626,1626,1626,1626,78
20240226,143700,55681641,1624,1624,1624,1624,223
20240226,143600,55319489,1623,1623,1623,1623,1000
20240226,143500,53696489,1624,1624,1624,1624,77
20240226,143400,53571441,1627,1627,1627,1627,0
20240226,143300,53571441,1627,1627,1627,1627,2
20240226,143200,53568187,1624,1625,1625,1624,1500
20240226,143100,51132101,1625,1625,1625,1625,1
20240226,143000,51130476,1625,1628,1628,1625,2786
20240226,142900,46601346,1631,1631,1631,1631,0
20240226,142800,46601346,1631,1631,1631,1631,0
20240226,142700,46601346,1631,1631,1631,1631,0
20240226,142600,46601346,1631,1631,1631,1631,0
20240226,142500,46601346,1631,1631,1631,1631,0
20240226,142400,46601346,1631,1631,1631,1631,0
20240226,142300,46601346,1631,1631,1631,1631,0
20240226,142200,46601346,1631,1631,1631,1631,0
20240226,142100,46601346,1631,1631,1631,1631,0
20240226,142000,46601346,1631,1631,1631,1631,100
20240226,141900,46438246,1631,1631,1631,1631,0
20240226,141800,46438246,1631,1631,1631,1631,0
20240226,141700,46438246,1631,1631,1631,1631,15
20240226,141600,46413781,1631,1631,1631,1631,20
20240226,141500,46381161,1634,1634,1634,1634,0
20240226,141400,46381161,1634,1634,1634,1634,0
20240226,141300,46381161,1634,1634,1634,1634,0
20240226,141200,46381161,1634,1634,1634,1634,0
20240226,141100,46381161,1634,1634,1634,1634,0
20240226,141000,46381161,1634,1634,1634,1634,0
20240226,140900,46381161,1634,1634,1634,1634,0
20240226,140800,46381161,1634,1634,1634,1634,0
20240226,140700,46381161,1634,1634,1634,1634,0
20240226,140600,46381161,1634,1634,1634,1634,0
20240226,140500,46381161,1634,1634,1634,1634,0
20240226,140400,46381161,1634,1634,1634,1634,0
20240226,140300,46381161,1634,1634,1634,1634,0
20240226,140200,46381161,1634,1634,1634,1634,0
20240226,140100,46381161,1634,1634,1634,1634,1
20240226,140000,46379527,1634,1632,1634,1632,1166
20240226,135900,44475571,1634,1634,1634,1634,0
20240226,135800,44475571,1634,1634,1634,1634,0
20240226,135700,44475571,1634,1634,1634,1634,0
20240226,135600,44475571,1634,1629,1634,1629,1140
20240226,135500,42614927,1629,1629,1629,1629,0
20240226,135400,42614927,1629,1629,1629,1629,0
20240226,135300,42614927,1629,1629,1629,1629,61
20240226,135200,42515558,1629,1629,1629,1629,0
20240226,135100,42515558,1629,1626,1629,1626,486
20240226,135000,41725319,1630,1630,1630,1630,0
20240226,134900,41725319,1630,1630,1630,1630,0
20240226,134800,41725319,1630,1630,1630,1630,0
20240226,134700,41725319,1630,1630,1630,1630,0
20240226,134600,41725319,1630,1630,1630,1630,0
20240226,134500,41725319,1630,1630,1630,1630,0
20240226,134400,41725319,1630,1630,1630,1630,4
20240226,134300,41718799,1630,1630,1630,1630,11
20240226,134200,41700869,1629,1629,1629,1629,1009
20240226,134100,40057208,1629,1629,1629,1629,21
20240226,134000,40022999,1629,1629,1629,1629,21
20240226,133900,39988790,1632,1630,1632,1629,577
20240226,133800,39048278,1633,1633,1633,1633,2
20240226,133700,39045012,1633,1633,1633,1633,0
20240226,133600,39045012,1633,1633,1633,1633,1
20240226,133500,39043379,1633,1633,1633,1633,1
20240226,133400,39041746,1635,1635,1635,1635,0
20240226,133300,39041746,1635,1635,1635,1635,0
20240226,133200,39041746,1635,1635,1635,1635,0
20240226,133100,39041746,1635,1635,1635,1635,0
20240226,133000,39041746,1635,1635,1635,1635,0
20240226,132900,39041746,1635,1635,1635,1635,0
20240226,132800,39041746,1635,1635,1635,1635,0
20240226,132700,39041746,1635,1634,1635,1634,200
20240226,132600,38714753,1635,1630,1635,1630,84
20240226,132500,38577797,1630,1631,1631,1630,118
20240226,132400,38385343,1635,1635,1635,1635,0
20240226,132300,38385343,1635,1635,1635,1635,0
20240226,132200,38385343,1635,1635,1635,1635,0
20240226,132100,38385343,1635,1635,1635,1635,0
20240226,132000,38385343,1635,1635,1635,1635,0
20240226,131900,38385343,1635,1635,1635,1635,0
20240226,131800,38385343,1635,1635,1635,1635,0
20240226,131700,38385343,1635,1635,1635,1635,0
20240226,131600,38385343,1635,1635,1635,1635,0
20240226,131500,38385343,1635,1635,1635,1635,0
20240226,131400,38385343,1635,1635,1635,1635,0
20240226,131300,38385343,1635,1635,1635,1635,0
20240226,131200,38385343,1635,1635,1635,1635,1
20240226,131100,38383708,1635,1635,1635,1635,1
20240226,131000,38382073,1635,1635,1635,1635,0
20240226,130900,38382073,1635,1635,1635,1635,1
20240226,130800,38380438,1635,1635,1635,1635,0
20240226,130700,38380438,1635,1634,1635,1634,10
20240226,130600,38364091,1631,1631,1631,1631,3
20240226,130500,38359198,1634,1634,1634,1634,11
20240226,130400,38341224,1631,1631,1631,1631,0
20240226,130300,38341224,1631,1631,1631,1631,0
20240226,130200,38341224,1631,1631,1631,1631,0
20240226,130100,38341224,1631,1631,1631,1631,0
20240226,130000,38341224,1631,1631,1631,1631,0
20240226,125900,38341224,1631,1631,1631,1631,0
20240226,125800,38341224,1631,1631,1631,1631,0
20240226,125700,38341224,1631,1631,1631,1631,0
20240226,125600,38341224,1631,1631,1631,1631,0
20240226,125500,38341224,1631,1631,1631,1631,0
20240226,125400,38341224,1631,1631,1631,1631,0
20240226,125300,38341224,1631,1631,1631,1631,0
20240226,125200,38341224,1631,1631,1631,1631,0
20240226,125100,38341224,1631,1631,1631,1631,0
20240226,125000,38341224,1631,1631,1631,1631,2
20240226,124900,38337962,1631,1634,1634,1631,107
20240226,124800,38163136,1634,1634,1634,1634,61
20240226,124700,38063462,1634,1634,1634,1634,0
20240226,124600,38063462,1634,1634,1634,1634,0
20240226,124500,38063462,1634,1634,1634,1634,0
20240226,124400,38063462,1634,1634,1634,1634,0
20240226,124300,38063462,1634,1634,1634,1634,0
20240226,124200,38063462,1634,1634,1634,1634,0
20240226,124100,38063462,1634,1634,1634,1634,0
20240226,124000,38063462,1634,1634,1634,1634,0
20240226,123900,38063462,1634,1634,1634,1634,0
20240226,123800,38063462,1634,1634,1634,1634,0
20240226,123700,38063462,1634,1634,1634,1634,1
20240226,123600,38061828,1637,1637,1637,1637,0
20240226,123500,38061828,1637,1637,1637,1637,0
20240226,123400,38061828,1637,1637,1637,1637,0
20240226,123300,38061828,1637,1637,1637,1637,0
20240226,123200,38061828,1637,1637,1637,1637,0
20240226,123100,38061828,1637,1637,1637,1637,0
20240226,123000,38061828,1637,1637,1637,1637,0
20240226,122900,38061828,1637,1637,1637,1637,0
20240226,122800,38061828,1637,1637,1637,1637,0
20240226,122700,38061828,1637,1637,1637,1637,0
20240226,122600,38061828,1637,1637,1637,1637,0
20240226,122500,38061828,1637,1637,1637,1637,0
20240226,122400,38061828,1637,1637,1637,1637,0
20240226,122300,38061828,1637,1637,1637,1637,0
20240226,122200,38061828,1637,1637,1637,1637,0
20240226,122100,38061828,1637,1637,1637,1637,11
20240226,122000,38043821,1631,1631,1631,1631,0
20240226,121900,38043821,1631,1631,1631,1631,12
20240226,121800,38024249,1637,1637,1637,1637,0
20240226,121700,38024249,1637,1637,1637,1637,0
20240226,121600,38024249,1637,1637,1637,1637,6
20240226,121500,38014427,1637,1637,1637,1637,0
20240226,121400,38014427,1637,1637,1637,1637,0
20240226,121300,38014427,1637,1637,1637,1637,0
20240226,121200,38014427,1637,1637,1637,1637,0
20240226,121100,38014427,1637,1637,1637,1637,1
20240226,121000,38012790,1639,1639,1639,1639,0
20240226,120900,38012790,1639,1639,1639,1639,0
20240226,120800,38012790,1639,1639,1639,1639,0
20240226,120700,38012790,1639,1633,1639,1633,100
20240226,120600,37849184,1635,1635,1635,1635,0
20240226,120500,37849184,1635,1635,1635,1635,0
20240226,120400,37849184,1635,1635,1635,1635,0
20240226,120300,37849184,1635,1635,1635,1635,0
20240226,120200,37849184,1635,1635,1635,1635,0
20240226,120100,37849184,1635,1630,1635,1630,15
20240226,120000,37824685,1630,1630,1630,1630,0
20240226,115900,37824685,1630,1630,1630,1630,0
20240226,115800,37824685,1630,1630,1630,1630,2
20240226,115700,37821425,1629,1629,1629,1629,0
20240226,115600,37821425,1629,1629,1629,1629,0
20240226,115500,37821425,1629,1629,1629,1629,0
20240226,115400,37821425,1629,1629,1629,1629,2941
20240226,115300,33030536,1629,1629,1629,1629,0
20240226,115200,33030536,1629,1629,1629,1629,0
20240226,115100,33030536,1629,1629,1629,1629,0
20240226,115000,33030536,1629,1629,1629,1629,0
20240226,114900,33030536,1629,1629,1629,1629,0
20240226,114800,33030536,1629,1629,1629,1629,0
20240226,114700,33030536,1629,1629,1629,1629,0
20240226,114600,33030536,1629,1629,1629,1629,0
20240226,114500,33030536,1629,1629,1629,1629,0
20240226,114400,33030536,1629,1629,1629,1629,0
20240226,114300,33030536,1629,1628,1629,1628,3
20240226,114200,33025651,1624,1624,1624,1624,0
20240226,114100,33025651,1624,1624,1624,1624,0
20240226,114000,33025651,1624,1625,1625,1624,450
20240226,113900,32294842,1625,1625,1625,1625,1
20240226,113800,32293217,1629,1629,1629,1629,0
20240226,113700,32293217,1629,1625,1629,1625,191
20240226,113600,31982484,1629,1629,1629,1629,0
20240226,113500,31982484,1629,1629,1629,1629,0
20240226,113400,31982484,1629,1629,1629,1629,0
20240226,113300,31982484,1629,1627,1629,1627,50
20240226,113200,31901054,1629,1629,1629,1629,0
20240226,113100,31901054,1629,1629,1629,1629,0
20240226,113000,31901054,1629,1629,1629,1629,0
20240226,112900,31901054,1629,1629,1629,1629,0
20240226,112800,31901054,1629,1629,1629,1629,0
20240226,112700,31901054,1629,1629,1629,1629,0
20240226,112600,31901054,1629,1629,1629,1629,0
20240226,112500,31901054,1629,1629,1629,1629,0
20240226,112400,31901054,1629,1629,1629,1629,0
20240226,112300,31901054,1629,1629,1629,1629,0
20240226,112200,31901054,1629,1629,1629,1629,0
20240226,112100,31901054,1629,1629,1629,1629,0
20240226,112000,31901054,1629,1629,1629,1629,0
20240226,111900,31901054,1629,1629,1629,1629,0
20240226,111800,31901054,1629,1629,1629,1629,0
20240226,111700,31901054,1629,1629,1629,1629,0
20240226,111600,31901054,1629,1629,1629,1629,0
20240226,111500,31901054,1629,1629,1629,1629,0
20240226,111400,31901054,1629,1629,1629,1628,15
20240226,111300,31876621,1623,1623,1623,1623,100
20240226,111200,31714321,1629,1629,1629,1629,0
20240226,111100,31714321,1629,1629,1629,1629,0
20240226,111000,31714321,1629,1629,1629,1629,0
20240226,110900,31714321,1629,1629,1629,1629,69
20240226,110800,31601920,1629,1629,1629,1629,11
20240226,110700,31584001,1629,1629,1629,1629,0
20240226,110600,31584001,1629,1629,1629,1629,0
20240226,110500,31584001,1629,1629,1629,1629,0
20240226,110400,31584001,1629,1629,1629,1629,0
20240226,110300,31584001,1629,1629,1629,1629,227
20240226,110200,31214218,1629,1629,1629,1629,0
20240226,110100,31214218,1629,1629,1629,1629,0
20240226,110000,31214218,1629,1629,1629,1629,0
20240226,105900,31214218,1629,1622,1629,1622,21
20240226,105800,31180079,1629,1629,1629,1629,0
20240226,105700,31180079,1629,1622,1629,1622,61
20240226,105600,31081060,1622,1623,1623,1622,100
20240226,105500,30918822,1629,1629,1629,1629,0
20240226,105400,30918822,1629,1629,1629,1629,0
20240226,105300,30918822,1629,1629,1629,1629,1
20240226,105200,30917193,1629,1629,1629,1629,0
20240226,105100,30917193,1629,1629,1629,1629,0
20240226,105000,30917193,1629,1629,1629,1629,0
20240226,104900,30917193,1629,1629,1629,1629,0
20240226,104800,30917193,1629,1629,1629,1629,2
20240226,104700,30913935,1623,1624,1624,1623,1420
20240226,104600,28609075,1633,1633,1633,1633,0
20240226,104500,28609075,1633,1633,1633,1633,0
20240226,104400,28609075,1633,1633,1633,1633,0
20240226,104300,28609075,1633,1633,1633,1633,0
20240226,104200,28609075,1633,1633,1633,1633,0
20240226,104100,28609075,1633,1630,1633,1628,532
20240226,104000,27741944,1630,1630,1630,1630,0
20240226,103900,27741944,1630,1630,1630,1630,5
20240226,103800,27733794,1631,1631,1631,1631,0
20240226,103700,27733794,1631,1631,1631,1631,0
20240226,103600,27733794,1631,1631,1631,1631,0
20240226,103500,27733794,1631,1631,1631,1631,0
20240226,103400,27733794,1631,1631,1631,1631,0
20240226,103300,27733794,1631,1631,1631,1631,0
20240226,103200,27733794,1631,1631,1631,1631,0
20240226,103100,27733794,1631,1631,1631,1631,0
20240226,103000,27733794,1631,1631,1631,1631,0
20240226,102900,27733794,1631,1631,1631,1631,50
20240226,102800,27652244,1631,1631,1631,1631,0
20240226,102700,27652244,1631,1631,1631,1631,0
20240226,102600,27652244,1631,1631,1631,1631,0
20240226,102500,27652244,1631,1623,1631,1623,302
20240226,102400,27160946,1624,1624,1624,1624,0
20240226,102300,27160946,1624,1624,1624,1624,0
20240226,102200,27160946,1624,1624,1624,1624,0
20240226,102100,27160946,1624,1624,1624,1624,5
20240226,102000,27152826,1621,1623,1623,1621,1832
20240226,101900,24182451,1624,1624,1624,1624,0
20240226,101800,24182451,1624,1623,1624,1623,18
20240226,101700,24153236,1622,1622,1622,1622,7
20240226,101600,24141882,1623,1623,1623,1623,1
20240226,101500,24140259,1623,1623,1623,1623,337
20240226,101400,23593308,1620,1620,1620,1620,0
20240226,101300,23593308,1620,1620,1620,1620,1
20240226,101200,23591688,1623,1623,1623,1620,38
20240226,101100,23530113,1620,1620,1620,1620,2866
20240226,101000,18887193,1620,1624,1631,1620,6956
20240226,100900,7608294,1631,1631,1631,1631,2
20240226,100800,7605032,1625,1626,1626,1625,343
20240226,100700,7047556,1627,1627,1627,1627,111
20240226,100600,6866959,1631,1628,1631,1628,52
20240226,100500,6782297,1631,1631,1631,1631,0
20240226,100400,6782297,1631,1631,1631,1631,0
20240226,100300,6782297,1631,1631,1631,1631,1
20240226,100200,6780666,1631,1631,1631,1631,0
20240226,100100,6780666,1631,1631,1631,1631,11
20240226,100000,6762725,1627,1627,1627,1627,100
20240226,095900,6600025,1631,1631,1631,1631,0
20240226,095800,6600025,1631,1631,1631,1631,0
20240226,095700,6600025,1631,1631,1631,1631,67
20240226,095600,6490748,1631,1631,1631,1631,0
20240226,095500,6490748,1631,1630,1631,1630,58
20240226,095400,6396207,1628,1628,1628,1628,1
20240226,095300,6394579,1630,1630,1630,1630,0
20240226,095200,6394579,1630,1630,1630,1630,0
20240226,095100,6394579,1630,1630,1630,1630,0
20240226,095000,6394579,1630,1630,1630,1630,0
20240226,094900,6394579,1630,1630,1630,1630,0
20240226,094800,6394579,1630,1630,1630,1630,0
20240226,094700,6394579,1630,1630,1630,1630,0
20240226,094600,6394579,1630,1630,1630,1630,4
20240226,094500,6388059,1627,1627,1627,1627,1
20240226,094400,6386432,1630,1630,1630,1630,0
20240226,094300,6386432,1630,1630,1630,1630,0
20240226,094200,6386432,1630,1627,1630,1627,2
20240226,094100,6383175,1627,1628,1630,1627,18
20240226,094000,6353852,1631,1631,1631,1631,11
20240226,093900,6335911,1627,1627,1627,1627,0
20240226,093800,6335911,1627,1627,1627,1627,0
20240226,093700,6335911,1627,1628,1628,1627,36
20240226,093600,6277308,1633,1633,1633,1633,0
20240226,093500,6277308,1633,1633,1633,1633,10
20240226,093400,6260978,1633,1633,1633,1633,0
20240226,093300,6260978,1633,1633,1633,1633,4
20240226,093200,6254446,1634,1634,1634,1634,0
20240226,093100,6254446,1634,1634,1634,1634,0
20240226,093000,6254446,1634,1634,1634,1634,0
20240226,092900,6254446,1634,1634,1634,1634,0
20240226,092800,6254446,1634,1634,1634,1634,0
20240226,092700,6254446,1634,1634,1634,1634,0
20240226,092600,6254446,1634,1634,1634,1634,0
20240226,092500,6254446,1634,1628,1634,1628,151
20240226,092400,6008612,1636,1636,1636,1636,0
20240226,092300,6008612,1636,1636,1636,1636,0
20240226,092200,6008612,1636,1636,1636,1636,0
20240226,092100,6008612,1636,1636,1636,1636,0
20240226,092000,6008612,1636,1636,1636,1636,0
20240226,091900,6008612,1636,1636,1636,1636,0
20240226,091800,6008612,1636,1636,1636,1636,1
20240226,091700,6006976,1639,1639,1639,1639,0
20240226,091600,6006976,1639,1639,1639,1639,0
20240226,091500,6006976,1639,1639,1639,1639,0
20240226,091400,6006976,1639,1640,1640,1639,3
20240226,091300,6002057,1642,1642,1642,1642,0
20240226,091200,6002057,1642,1642,1642,1642,0
20240226,091100,6002057,1642,1630,1642,1630,242
20240226,091000,5607573,1630,1630,1630,1630,0
20240226,090900,5607573,1630,1630,1630,1630,30
20240226,090800,5558673,1630,1630,1630,1630,50
20240226,090700,5477173,1630,1630,1630,1630,13
20240226,090600,5455983,1624,1626,1626,1624,1249
20240226,090500,3426621,1630,1630,1630,1630,12
20240226,090400,3407061,1626,1630,1630,1626,98
20240226,090300,3247633,1630,1630,1630,1630,502
20240226,090200,2429373,1630,1630,1630,1630,32
20240226,090100,2377213,1630,1630,1630,1625,593
20240226,090000,1413573,1630,1641,1641,1630,865