KissMeData/225590/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,204000,50197214,1176,1176,1176,1176,72
20240222,203900,50197214,1176,1176,1176,1176,0
20240222,203800,50197214,1176,1176,1176,1176,0
20240222,203700,50197214,1176,1176,1176,1176,0
20240222,203600,50197214,1176,1176,1176,1176,0
20240222,203500,50197214,1176,1176,1176,1176,0
20240222,203400,50197214,1176,1176,1176,1176,0
20240222,203300,50197214,1176,1176,1176,1176,0
20240222,203200,50197214,1176,1176,1176,1176,0
20240222,203100,50197214,1176,1176,1176,1176,0
20240222,203000,50197214,1176,1176,1176,1176,0
20240222,202900,50197214,1176,1176,1176,1176,0
20240222,202800,50197214,1176,1176,1176,1176,0
20240222,202700,50197214,1176,1176,1176,1176,0
20240222,202600,50197214,1176,1176,1176,1176,0
20240222,202500,50197214,1176,1176,1176,1176,0
20240222,202400,50197214,1176,1176,1176,1176,0
20240222,202300,50197214,1176,1176,1176,1176,0
20240222,202200,50197214,1176,1176,1176,1176,0
20240222,202100,50197214,1176,1176,1176,1176,0
20240222,202000,50197214,1176,1176,1176,1176,0
20240222,201900,50197214,1176,1176,1176,1176,0
20240222,201800,50197214,1176,1176,1176,1176,0
20240222,201700,50197214,1176,1176,1176,1176,0
20240222,201600,50197214,1176,1176,1176,1176,0
20240222,201500,50197214,1176,1176,1176,1176,0
20240222,201400,50197214,1176,1176,1176,1176,0
20240222,201300,50197214,1176,1176,1176,1176,0
20240222,201200,50197214,1176,1176,1176,1176,0
20240222,201100,50197214,1176,1176,1176,1176,0
20240222,201000,50197214,1176,1176,1176,1176,72
20240222,200900,50197214,1176,1176,1176,1176,0
20240222,200800,50197214,1176,1176,1176,1176,0
20240222,200700,50197214,1176,1176,1176,1176,0
20240222,200600,50197214,1176,1176,1176,1176,0
20240222,200500,50197214,1176,1176,1176,1176,0
20240222,200400,50197214,1176,1176,1176,1176,0
20240222,200300,50197214,1176,1176,1176,1176,0
20240222,200200,50197214,1176,1176,1176,1176,0
20240222,200100,50197214,1176,1176,1176,1176,0
20240222,200000,50197214,1176,1176,1176,1176,0
20240222,195900,50197214,1176,1176,1176,1176,0
20240222,195800,50197214,1176,1176,1176,1176,0
20240222,195700,50197214,1176,1176,1176,1176,0
20240222,195600,50197214,1176,1176,1176,1176,0
20240222,195500,50197214,1176,1176,1176,1176,0
20240222,195400,50197214,1176,1176,1176,1176,0
20240222,195300,50197214,1176,1176,1176,1176,0
20240222,195200,50197214,1176,1176,1176,1176,0
20240222,195100,50197214,1176,1176,1176,1176,0
20240222,195000,50197214,1176,1176,1176,1176,0
20240222,194900,50197214,1176,1176,1176,1176,0
20240222,194800,50197214,1176,1176,1176,1176,0
20240222,194700,50197214,1176,1176,1176,1176,0
20240222,194600,50197214,1176,1176,1176,1176,0
20240222,194500,50197214,1176,1176,1176,1176,0
20240222,194400,50197214,1176,1176,1176,1176,0
20240222,194300,50197214,1176,1176,1176,1176,0
20240222,194200,50197214,1176,1176,1176,1176,0
20240222,194100,50197214,1176,1176,1176,1176,0
20240222,194000,50197214,1176,1176,1176,1176,72
20240222,193900,50197214,1176,1176,1176,1176,0
20240222,193800,50197214,1176,1176,1176,1176,0
20240222,193700,50197214,1176,1176,1176,1176,0
20240222,193600,50197214,1176,1176,1176,1176,0
20240222,193500,50197214,1176,1176,1176,1176,0
20240222,193400,50197214,1176,1176,1176,1176,0
20240222,193300,50197214,1176,1176,1176,1176,0
20240222,193200,50197214,1176,1176,1176,1176,0
20240222,193100,50197214,1176,1176,1176,1176,0
20240222,193000,50197214,1176,1176,1176,1176,0
20240222,192900,50197214,1176,1176,1176,1176,0
20240222,192800,50197214,1176,1176,1176,1176,0
20240222,192700,50197214,1176,1176,1176,1176,0
20240222,192600,50197214,1176,1176,1176,1176,0
20240222,192500,50197214,1176,1176,1176,1176,0
20240222,192400,50197214,1176,1176,1176,1176,0
20240222,192300,50197214,1176,1176,1176,1176,0
20240222,192200,50197214,1176,1176,1176,1176,0
20240222,192100,50197214,1176,1176,1176,1176,0
20240222,192000,50197214,1176,1176,1176,1176,0
20240222,191900,50197214,1176,1176,1176,1176,0
20240222,191800,50197214,1176,1176,1176,1176,0
20240222,191700,50197214,1176,1176,1176,1176,0
20240222,191600,50197214,1176,1176,1176,1176,0
20240222,191500,50197214,1176,1176,1176,1176,0
20240222,191400,50197214,1176,1176,1176,1176,0
20240222,191300,50197214,1176,1176,1176,1176,0
20240222,191200,50197214,1176,1176,1176,1176,0
20240222,191100,50197214,1176,1176,1176,1176,0
20240222,191000,50197214,1176,1176,1176,1176,72
20240222,190900,50197214,1176,1176,1176,1176,0
20240222,190800,50197214,1176,1176,1176,1176,0
20240222,190700,50197214,1176,1176,1176,1176,0
20240222,190600,50197214,1176,1176,1176,1176,0
20240222,190500,50197214,1176,1176,1176,1176,0
20240222,190400,50197214,1176,1176,1176,1176,0
20240222,190300,50197214,1176,1176,1176,1176,0
20240222,190200,50197214,1176,1176,1176,1176,0
20240222,190100,50197214,1176,1176,1176,1176,0
20240222,190000,50197214,1176,1176,1176,1176,0
20240222,185900,50197214,1176,1176,1176,1176,0
20240222,185800,50197214,1176,1176,1176,1176,0
20240222,185700,50197214,1176,1176,1176,1176,0
20240222,185600,50197214,1176,1176,1176,1176,0
20240222,185500,50197214,1176,1176,1176,1176,0
20240222,185400,50197214,1176,1176,1176,1176,0
20240222,185300,50197214,1176,1176,1176,1176,0
20240222,185200,50197214,1176,1176,1176,1176,0
20240222,185100,50197214,1176,1176,1176,1176,0
20240222,185000,50197214,1176,1176,1176,1176,0
20240222,184900,50197214,1176,1176,1176,1176,0
20240222,184800,50197214,1176,1176,1176,1176,0
20240222,184700,50197214,1176,1176,1176,1176,0
20240222,184600,50197214,1176,1176,1176,1176,0
20240222,184500,50197214,1176,1176,1176,1176,0
20240222,184400,50197214,1176,1176,1176,1176,0
20240222,184300,50197214,1176,1176,1176,1176,0
20240222,184200,50197214,1176,1176,1176,1176,0
20240222,184100,50197214,1176,1176,1176,1176,0
20240222,184000,50197214,1176,1176,1176,1176,72
20240222,183900,50197214,1176,1176,1176,1176,0
20240222,183800,50197214,1176,1176,1176,1176,0
20240222,183700,50197214,1176,1176,1176,1176,0
20240222,183600,50197214,1176,1176,1176,1176,0
20240222,183500,50197214,1176,1176,1176,1176,0
20240222,183400,50197214,1176,1176,1176,1176,0
20240222,183300,50197214,1176,1176,1176,1176,0
20240222,183200,50197214,1176,1176,1176,1176,0
20240222,183100,50197214,1176,1176,1176,1176,0
20240222,183000,50197214,1176,1176,1176,1176,0
20240222,182900,50197214,1176,1176,1176,1176,0
20240222,182800,50197214,1176,1176,1176,1176,0
20240222,182700,50197214,1176,1176,1176,1176,0
20240222,182600,50197214,1176,1176,1176,1176,0
20240222,182500,50197214,1176,1176,1176,1176,0
20240222,182400,50197214,1176,1176,1176,1176,0
20240222,182300,50197214,1176,1176,1176,1176,0
20240222,182200,50197214,1176,1176,1176,1176,0
20240222,182100,50197214,1176,1176,1176,1176,0
20240222,182000,50197214,1176,1176,1176,1176,0
20240222,181900,50197214,1176,1176,1176,1176,0
20240222,181800,50197214,1176,1176,1176,1176,0
20240222,181700,50197214,1176,1176,1176,1176,0
20240222,181600,50197214,1176,1176,1176,1176,0
20240222,181500,50197214,1176,1176,1176,1176,0
20240222,181400,50197214,1176,1176,1176,1176,0
20240222,181300,50197214,1176,1176,1176,1176,0
20240222,181200,50197214,1176,1176,1176,1176,0
20240222,181100,50197214,1176,1176,1176,1176,0
20240222,181000,50197214,1176,1176,1176,1176,72
20240222,180900,50197214,1176,1176,1176,1176,0
20240222,180800,50197214,1176,1176,1176,1176,0
20240222,180700,50197214,1176,1176,1176,1176,0
20240222,180600,50197214,1176,1176,1176,1176,0
20240222,180500,50197214,1176,1176,1176,1176,0
20240222,180400,50197214,1176,1176,1176,1176,0
20240222,180300,50197214,1176,1176,1176,1176,0
20240222,180200,50197214,1176,1176,1176,1176,0
20240222,180100,50197214,1176,1176,1176,1176,0
20240222,180000,50197214,1176,1176,1176,1176,0
20240222,175900,50197214,1176,1176,1176,1176,0
20240222,175800,50197214,1176,1176,1176,1176,0
20240222,175700,50197214,1176,1176,1176,1176,0
20240222,175600,50197214,1176,1176,1176,1176,0
20240222,175500,50197214,1176,1176,1176,1176,0
20240222,175400,50197214,1176,1176,1176,1176,0
20240222,175300,50197214,1176,1176,1176,1176,0
20240222,175200,50197214,1176,1176,1176,1176,0
20240222,175100,50197214,1176,1176,1176,1176,0
20240222,175000,50197214,1176,1176,1176,1176,0
20240222,174900,50197214,1176,1176,1176,1176,0
20240222,174800,50197214,1176,1176,1176,1176,0
20240222,174700,50197214,1176,1176,1176,1176,0
20240222,174600,50197214,1176,1176,1176,1176,0
20240222,174500,50197214,1176,1176,1176,1176,0
20240222,174400,50197214,1176,1176,1176,1176,0
20240222,174300,50197214,1176,1176,1176,1176,0
20240222,174200,50197214,1176,1176,1176,1176,0
20240222,174100,50197214,1176,1176,1176,1176,0
20240222,174000,50197214,1176,1176,1176,1176,72
20240222,173900,50197214,1176,1176,1176,1176,0
20240222,173800,50197214,1176,1176,1176,1176,0
20240222,173700,50197214,1176,1176,1176,1176,0
20240222,173600,50197214,1176,1176,1176,1176,0
20240222,173500,50197214,1176,1176,1176,1176,0
20240222,173400,50197214,1176,1176,1176,1176,0
20240222,173300,50197214,1176,1176,1176,1176,0
20240222,173200,50197214,1176,1176,1176,1176,0
20240222,173100,50197214,1176,1176,1176,1176,0
20240222,173000,50197214,1176,1176,1176,1176,0
20240222,172900,50197214,1176,1176,1176,1176,0
20240222,172800,50197214,1176,1176,1176,1176,0
20240222,172700,50197214,1176,1176,1176,1176,0
20240222,172600,50197214,1176,1176,1176,1176,0
20240222,172500,50197214,1176,1176,1176,1176,0
20240222,172400,50197214,1176,1176,1176,1176,0
20240222,172300,50197214,1176,1176,1176,1176,0
20240222,172200,50197214,1176,1176,1176,1176,0
20240222,172100,50197214,1176,1176,1176,1176,0
20240222,172000,50197214,1176,1176,1176,1176,0
20240222,171900,50197214,1176,1176,1176,1176,0
20240222,171800,50197214,1176,1176,1176,1176,0
20240222,171700,50197214,1176,1176,1176,1176,0
20240222,171600,50197214,1176,1176,1176,1176,0
20240222,171500,50197214,1176,1176,1176,1176,0
20240222,171400,50197214,1176,1176,1176,1176,0
20240222,171300,50197214,1176,1176,1176,1176,0
20240222,171200,50197214,1176,1176,1176,1176,0
20240222,171100,50197214,1176,1176,1176,1176,0
20240222,171000,50197214,1176,1176,1176,1176,72
20240222,170900,50197214,1176,1176,1176,1176,0
20240222,170800,50197214,1176,1176,1176,1176,0
20240222,170700,50197214,1176,1176,1176,1176,0
20240222,170600,50197214,1176,1176,1176,1176,0
20240222,170500,50197214,1176,1176,1176,1176,0
20240222,170400,50197214,1176,1176,1176,1176,0
20240222,170300,50197214,1176,1176,1176,1176,0
20240222,170200,50197214,1176,1176,1176,1176,0
20240222,170100,50197214,1176,1176,1176,1176,0
20240222,170000,50197214,1176,1176,1176,1176,0
20240222,165900,50197214,1176,1176,1176,1176,0
20240222,165800,50197214,1176,1176,1176,1176,0
20240222,165700,50197214,1176,1176,1176,1176,0
20240222,165600,50197214,1176,1176,1176,1176,0
20240222,165500,50197214,1176,1176,1176,1176,0
20240222,165400,50197214,1176,1176,1176,1176,0
20240222,165300,50197214,1176,1176,1176,1176,0
20240222,165200,50197214,1176,1176,1176,1176,0
20240222,165100,50197214,1176,1176,1176,1176,0
20240222,165000,50197214,1176,1176,1176,1176,0
20240222,164900,50197214,1176,1176,1176,1176,0
20240222,164800,50197214,1176,1176,1176,1176,0
20240222,164700,50197214,1176,1176,1176,1176,0
20240222,164600,50197214,1176,1176,1176,1176,0
20240222,164500,50197214,1176,1176,1176,1176,0
20240222,164400,50197214,1176,1176,1176,1176,0
20240222,164300,50197214,1176,1176,1176,1176,0
20240222,164200,50197214,1176,1176,1176,1176,0
20240222,164100,50197214,1176,1176,1176,1176,0
20240222,164000,50197214,1176,1176,1176,1176,72
20240222,163900,50197214,1176,1176,1176,1176,0
20240222,163800,50197214,1176,1176,1176,1176,0
20240222,163700,50197214,1176,1176,1176,1176,0
20240222,163600,50197214,1176,1176,1176,1176,0
20240222,163500,50197214,1176,1176,1176,1176,0
20240222,163400,50197214,1176,1176,1176,1176,0
20240222,163300,50197214,1176,1176,1176,1176,0
20240222,163200,50197214,1176,1176,1176,1176,0
20240222,163100,50197214,1176,1176,1176,1176,0
20240222,163000,50197214,1176,1176,1176,1176,0
20240222,162900,50197214,1176,1176,1176,1176,0
20240222,162800,50197214,1176,1176,1176,1176,0
20240222,162700,50197214,1176,1176,1176,1176,0
20240222,162600,50197214,1176,1176,1176,1176,0
20240222,162500,50197214,1176,1176,1176,1176,0
20240222,162400,50197214,1176,1176,1176,1176,0
20240222,162300,50197214,1176,1176,1176,1176,0
20240222,162200,50197214,1176,1176,1176,1176,0
20240222,162100,50197214,1176,1176,1176,1176,0
20240222,162000,50197214,1176,1176,1176,1176,0
20240222,161900,50197214,1176,1176,1176,1176,0
20240222,161800,50197214,1176,1176,1176,1176,0
20240222,161700,50197214,1176,1176,1176,1176,0
20240222,161600,50197214,1176,1176,1176,1176,0
20240222,161500,50197214,1176,1176,1176,1176,0
20240222,161400,50197214,1176,1176,1176,1176,0
20240222,161300,50197214,1176,1176,1176,1176,0
20240222,161200,50197214,1176,1176,1176,1176,0
20240222,161100,50197214,1176,1176,1176,1176,0
20240222,161000,50197214,1176,1176,1176,1176,72
20240222,160900,50197214,1176,1176,1176,1176,0
20240222,160800,50197214,1176,1176,1176,1176,0
20240222,160700,50197214,1176,1176,1176,1176,0
20240222,160600,50197214,1176,1176,1176,1176,0
20240222,160500,50197214,1176,1176,1176,1176,0
20240222,160400,50197214,1176,1176,1176,1176,0
20240222,160300,50197214,1176,1176,1176,1176,0
20240222,160200,50197214,1176,1176,1176,1176,0
20240222,160100,50197214,1176,1176,1176,1176,0
20240222,160000,50197214,1176,1176,1176,1176,0
20240222,155900,50197214,1176,1176,1176,1176,0
20240222,155800,50197214,1176,1176,1176,1176,0
20240222,155700,50197214,1176,1176,1176,1176,0
20240222,155600,50197214,1176,1176,1176,1176,0
20240222,155500,50197214,1176,1176,1176,1176,0
20240222,155400,50197214,1176,1176,1176,1176,0
20240222,155300,50197214,1176,1176,1176,1176,0
20240222,155200,50197214,1176,1176,1176,1176,0
20240222,155100,50197214,1176,1176,1176,1176,0
20240222,155000,50197214,1176,1176,1176,1176,0
20240222,154900,50197214,1176,1176,1176,1176,0
20240222,154800,50197214,1176,1176,1176,1176,0
20240222,154700,50197214,1176,1176,1176,1176,0
20240222,154600,50197214,1176,1176,1176,1176,0
20240222,154500,50197214,1176,1176,1176,1176,0
20240222,154400,50197214,1176,1176,1176,1176,0
20240222,154300,50197214,1176,1176,1176,1176,0
20240222,154200,50197214,1176,1176,1176,1176,0
20240222,154100,50197214,1176,1176,1176,1176,0
20240222,154000,50197214,1176,1176,1176,1176,72
20240222,153900,50197214,1176,1176,1176,1176,0
20240222,153800,50197214,1176,1176,1176,1176,0
20240222,153700,50197214,1176,1176,1176,1176,0
20240222,153600,50197214,1176,1176,1176,1176,0
20240222,153500,50197214,1176,1176,1176,1176,0
20240222,153400,50197214,1176,1176,1176,1176,0
20240222,153300,50197214,1176,1176,1176,1176,0
20240222,153200,50197214,1176,1176,1176,1176,0
20240222,153100,50197214,1176,1176,1176,1176,0
20240222,153000,50197214,1176,1176,1176,1176,72
20240222,152900,50112542,1173,1173,1173,1173,0
20240222,152800,50112542,1173,1173,1173,1173,0
20240222,152700,50112542,1173,1173,1173,1173,0
20240222,152600,50112542,1173,1173,1173,1173,0
20240222,152500,50112542,1173,1173,1173,1173,0
20240222,152400,50112542,1173,1173,1173,1173,0
20240222,152300,50112542,1173,1173,1173,1173,0
20240222,152200,50112542,1173,1173,1173,1173,0
20240222,152100,50112542,1173,1173,1173,1173,0
20240222,152000,50112542,1173,1173,1173,1173,0
20240222,151900,50112542,1173,1174,1176,1173,7401
20240222,151800,41416736,1174,1174,1174,1174,0
20240222,151700,41416736,1174,1174,1174,1174,0
20240222,151600,41416736,1174,1174,1174,1174,1
20240222,151500,41415562,1171,1171,1171,1171,0
20240222,151400,41415562,1171,1171,1171,1171,0
20240222,151300,41415562,1171,1171,1171,1171,0
20240222,151200,41415562,1171,1171,1171,1171,0
20240222,151100,41415562,1171,1171,1171,1171,0
20240222,151000,41415562,1171,1171,1171,1171,8
20240222,150900,41406194,1171,1171,1171,1171,5
20240222,150800,41400339,1171,1171,1171,1171,10
20240222,150700,41388629,1171,1171,1171,1171,5
20240222,150600,41382774,1171,1171,1171,1171,5
20240222,150500,41376919,1171,1171,1171,1171,10
20240222,150400,41365209,1171,1172,1172,1171,115
20240222,150300,41230434,1171,1171,1171,1171,10
20240222,150200,41218724,1171,1171,1171,1171,9
20240222,150100,41208185,1171,1171,1171,1171,10
20240222,150000,41196475,1171,1171,1171,1171,5
20240222,145900,41190620,1171,1171,1171,1171,10
20240222,145800,41178910,1171,1171,1171,1171,9
20240222,145700,41168371,1171,1171,1171,1171,14
20240222,145600,41151977,1171,1171,1171,1171,5
20240222,145500,41146122,1171,1171,1171,1171,5
20240222,145400,41140267,1171,1171,1171,1171,10
20240222,145300,41128557,1171,1171,1171,1171,5
20240222,145200,41122702,1171,1171,1171,1171,10
20240222,145100,41110992,1171,1171,1171,1171,505
20240222,145000,40519637,1171,1171,1171,1171,10
20240222,144900,40507927,1171,1171,1171,1171,5
20240222,144800,40502072,1171,1171,1171,1171,10
20240222,144700,40490362,1171,1171,1171,1171,5
20240222,144600,40484507,1171,1171,1171,1171,10
20240222,144500,40472797,1171,1171,1171,1171,5
20240222,144400,40466942,1171,1171,1171,1171,5
20240222,144300,40461087,1171,1171,1171,1171,10
20240222,144200,40449377,1171,1171,1171,1171,5
20240222,144100,40443522,1171,1171,1171,1171,10
20240222,144000,40431812,1171,1171,1171,1171,5
20240222,143900,40425957,1171,1171,1172,1171,17
20240222,143800,40406046,1171,1171,1171,1171,9
20240222,143700,40395507,1171,1171,1171,1171,14
20240222,143600,40379113,1171,1171,1171,1171,17
20240222,143500,40359206,1171,1171,1171,1171,17
20240222,143400,40339299,1171,1171,1171,1171,10
20240222,143300,40327589,1171,1171,1171,1171,7
20240222,143200,40319392,1171,1171,1171,1171,14
20240222,143100,40302998,1171,1171,1171,1171,9
20240222,143000,40292459,1171,1172,1172,1171,20
20240222,142900,40269029,1171,1171,1171,1171,5
20240222,142800,40263174,1171,1171,1171,1171,10
20240222,142700,40251464,1171,1171,1171,1171,5
20240222,142600,40245609,1171,1171,1171,1171,10
20240222,142500,40233899,1171,1171,1171,1171,5
20240222,142400,40228044,1171,1172,1172,1171,814
20240222,142300,39274041,1172,1172,1172,1172,14
20240222,142200,39257633,1173,1172,1173,1172,15
20240222,142100,39240043,1172,1172,1172,1172,10
20240222,142000,39228323,1172,1172,1172,1172,5
20240222,141900,39222463,1172,1172,1172,1172,10
20240222,141800,39210743,1172,1172,1172,1172,5
20240222,141700,39204883,1172,1172,1172,1172,10
20240222,141600,39193163,1172,1171,1172,1171,251
20240222,141500,38899000,1171,1171,1171,1171,9
20240222,141400,38888461,1171,1171,1171,1171,14
20240222,141300,38872067,1171,1171,1171,1171,32
20240222,141200,38834595,1171,1171,1171,1171,14
20240222,141100,38818201,1171,1171,1171,1171,9
20240222,141000,38807662,1171,1171,1171,1171,404
20240222,140900,38334578,1171,1171,1171,1171,9
20240222,140800,38324039,1171,1171,1171,1171,10
20240222,140700,38312329,1171,1171,1171,1171,9
20240222,140600,38301790,1171,1171,1171,1171,14
20240222,140500,38285396,1170,1170,1170,1170,5
20240222,140400,38279546,1170,1170,1170,1170,33
20240222,140300,38240936,1170,1170,1170,1170,14
20240222,140200,38224556,1170,1170,1170,1170,9
20240222,140100,38214026,1170,1171,1171,1170,230
20240222,140000,37944701,1171,1171,1171,1171,5
20240222,135900,37938846,1171,1171,1171,1171,10
20240222,135800,37927136,1171,1171,1171,1171,5
20240222,135700,37921281,1171,1171,1171,1171,10
20240222,135600,37909571,1171,1171,1171,1171,5
20240222,135500,37903716,1171,1171,1174,1171,129
20240222,135400,37752300,1174,1171,1174,1171,8
20240222,135300,37742923,1171,1171,1171,1171,5
20240222,135200,37737068,1171,1171,1171,1171,10
20240222,135100,37725358,1171,1171,1171,1171,5
20240222,135000,37719503,1171,1171,1171,1171,10
20240222,134900,37707793,1171,1171,1171,1171,5
20240222,134800,37701938,1171,1171,1174,1171,13
20240222,134700,37686706,1171,1171,1171,1171,5
20240222,134600,37680851,1171,1171,1171,1171,10
20240222,134500,37669141,1171,1171,1171,1171,5
20240222,134400,37663286,1171,1171,1171,1171,5
20240222,134300,37657431,1171,1171,1171,1171,10
20240222,134200,37645721,1171,1174,1174,1171,8
20240222,134100,37636344,1171,1171,1171,1171,10
20240222,134000,37624634,1171,1171,1171,1171,5
20240222,133900,37618779,1171,1171,1171,1171,10
20240222,133800,37607069,1171,1171,1171,1171,5
20240222,133700,37601214,1171,1171,1171,1171,10
20240222,133600,37589504,1174,1171,1174,1171,8
20240222,133500,37580127,1171,1171,1171,1171,11
20240222,133400,37567246,1171,1171,1171,1171,5
20240222,133300,37561391,1171,1171,1171,1171,5
20240222,133200,37555536,1171,1171,1174,1171,865
20240222,133100,36540574,1172,1171,1172,1171,180
20240222,133000,36329624,1171,1171,1172,1171,13
20240222,132900,36314398,1171,1171,1171,1171,9
20240222,132800,36303859,1171,1171,1171,1171,14
20240222,132700,36287465,1171,1171,1171,1171,9
20240222,132600,36276926,1171,1171,1172,1171,207
20240222,132500,36034336,1171,1170,1171,1170,9
20240222,132400,36023802,1170,1172,1172,1170,8
20240222,132300,36014436,1170,1170,1170,1170,10
20240222,132200,36002736,1170,1170,1170,1170,5
20240222,132100,35996886,1170,1170,1170,1170,30
20240222,132000,35961786,1170,1170,1170,1170,5
20240222,131900,35955936,1170,1170,1170,1170,10
20240222,131800,35944236,1170,1170,1172,1170,18
20240222,131700,35923170,1170,1170,1170,1170,10
20240222,131600,35911470,1170,1170,1170,1170,5
20240222,131500,35905620,1170,1170,1170,1170,10
20240222,131400,35893920,1170,1170,1170,1170,5
20240222,131300,35888070,1170,1170,1170,1170,5
20240222,131200,35882220,1170,1170,1172,1170,13
20240222,131100,35867004,1170,1170,1170,1170,312
20240222,131000,35501964,1170,1170,1170,1170,10
20240222,130900,35490264,1170,1170,1170,1170,5
20240222,130800,35484414,1170,1170,1170,1170,10
20240222,130700,35472714,1170,1171,1171,1170,75
20240222,130600,35384894,1170,1171,1171,1170,102
20240222,130500,35265466,1170,1171,1171,1170,6
20240222,130400,35258445,1170,1170,1170,1170,15
20240222,130300,35240895,1170,1170,1170,1170,10
20240222,130200,35229195,1170,1170,1170,1170,10
20240222,130100,35217495,1169,1170,1170,1169,37
20240222,130000,35174215,1170,1171,1171,1170,551
20240222,125900,34529542,1170,1170,1170,1170,10
20240222,125800,34517842,1170,1170,1170,1170,8
20240222,125700,34508482,1170,1170,1170,1170,15
20240222,125600,34490932,1170,1170,1170,1170,5
20240222,125500,34485082,1170,1170,1170,1170,10
20240222,125400,34473382,1172,1170,1172,1170,8
20240222,125300,34464016,1170,1170,1170,1170,5
20240222,125200,34458166,1170,1170,1170,1170,10
20240222,125100,34446466,1171,1171,1171,1171,10
20240222,125000,34434756,1170,1170,1170,1170,10
20240222,124900,34423056,1170,1171,1171,1170,16
20240222,124800,34404325,1171,1171,1172,1170,18
20240222,124700,34383252,1171,1171,1171,1170,11
20240222,124600,34370376,1170,1170,1170,1170,10
20240222,124500,34358676,1170,1171,1171,1170,6
20240222,124400,34351655,1171,1169,1171,1169,14
20240222,124300,34335277,1169,1169,1169,1169,5
20240222,124200,34329432,1169,1172,1172,1169,8
20240222,124100,34320071,1169,1169,1169,1169,10
20240222,124000,34308381,1169,1169,1169,1169,5
20240222,123900,34302536,1169,1169,1169,1169,10
20240222,123800,34290846,1169,1169,1169,1169,5
20240222,123700,34285001,1169,1169,1169,1169,10
20240222,123600,34273311,1172,1169,1172,1169,8
20240222,123500,34263950,1169,1170,1170,1169,401
20240222,123400,33794785,1170,1170,1170,1170,5
20240222,123300,33788935,1170,1170,1170,1170,5
20240222,123200,33783085,1170,1170,1170,1170,10
20240222,123100,33771385,1170,1170,1170,1170,374
20240222,123000,33333805,1170,1170,1172,1170,13
20240222,122900,33318589,1170,1170,1170,1170,5
20240222,122800,33312739,1170,1170,1170,1170,10
20240222,122700,33301039,1170,1170,1170,1170,5
20240222,122600,33295189,1170,1170,1170,1170,204
20240222,122500,33056509,1170,1170,1170,1170,5
20240222,122400,33050659,1170,1170,1172,1170,157
20240222,122300,32866819,1170,1170,1170,1170,5
20240222,122200,32860969,1172,1170,1172,1170,10
20240222,122100,32849259,1170,1170,1170,1170,10
20240222,122000,32837559,1170,1170,1170,1170,5
20240222,121900,32831709,1170,1170,1170,1170,10
20240222,121800,32820009,1170,1172,1172,1170,8
20240222,121700,32810643,1170,1170,1170,1170,10
20240222,121600,32798943,1170,1170,1170,1170,5
20240222,121500,32793093,1170,1170,1172,1170,258
20240222,121400,32490737,1172,1170,1172,1170,8
20240222,121300,32481371,1170,1170,1170,1170,10
20240222,121200,32469671,1172,1170,1172,1170,8
20240222,121100,32460305,1170,1171,1171,1170,827
20240222,121000,31491893,1171,1171,1171,1171,10
20240222,120900,31480183,1171,1171,1171,1171,5
20240222,120800,31474328,1171,1171,1171,1171,10
20240222,120700,31462618,1171,1171,1171,1171,5
20240222,120600,31456763,1171,1171,1173,1171,13
20240222,120500,31441534,1173,1171,1173,1171,27
20240222,120400,31409873,1171,1171,1171,1171,10
20240222,120300,31398163,1171,1171,1171,1171,5
20240222,120200,31392308,1171,1171,1171,1171,5
20240222,120100,31386453,1171,1171,1171,1171,10
20240222,120000,31374743,1171,1171,1172,1171,13
20240222,115900,31359517,1171,1171,1171,1171,12
20240222,115800,31345465,1171,1171,1171,1171,5
20240222,115700,31339610,1171,1171,1171,1171,16
20240222,115600,31320874,1171,1171,1171,1171,23
20240222,115500,31293941,1171,1171,1171,1171,10
20240222,115400,31282231,1172,1171,1172,1171,9
20240222,115300,31271690,1171,1171,1171,1171,16
20240222,115200,31252954,1171,1171,1171,1171,5
20240222,115100,31247099,1171,1171,1171,1171,5
20240222,115000,31241244,1171,1171,1171,1171,10
20240222,114900,31229534,1171,1171,1171,1171,5
20240222,114800,31223679,1171,1171,1173,1171,12
20240222,114700,31209623,1171,1171,1171,1171,5
20240222,114600,31203768,1171,1171,1171,1171,10
20240222,114500,31192058,1171,1171,1171,1171,5
20240222,114400,31186203,1171,1171,1171,1171,10
20240222,114300,31174493,1171,1171,1171,1171,5
20240222,114200,31168638,1171,1173,1173,1171,7
20240222,114100,31160437,1171,1171,1171,1171,10
20240222,114000,31148727,1171,1171,1171,1171,5
20240222,113900,31142872,1171,1171,1171,1171,10
20240222,113800,31131162,1171,1171,1171,1171,5
20240222,113700,31125307,1171,1171,1171,1171,10
20240222,113600,31113597,1171,1172,1173,1171,7
20240222,113500,31105397,1171,1171,1171,1171,16
20240222,113400,31086661,1171,1171,1171,1171,11
20240222,113300,31073780,1171,1172,1172,1171,59
20240222,113200,31004648,1171,1171,1171,1171,10
20240222,113100,30992938,1171,1171,1171,1171,23
20240222,113000,30966005,1171,1171,1172,1171,13
20240222,112900,30950780,1171,1171,1171,1171,5
20240222,112800,30944925,1171,1171,1171,1171,17
20240222,112700,30925018,1171,1171,1171,1171,12
20240222,112600,30910966,1171,1171,1171,1171,30
20240222,112500,30875836,1171,1171,1171,1171,859
20240222,112400,29869947,1171,1171,1172,1171,18
20240222,112300,29848867,1171,1171,1171,1171,5
20240222,112200,29843012,1171,1171,1171,1171,10
20240222,112100,29831302,1171,1171,1171,1171,5
20240222,112000,29825447,1171,1174,1174,1171,2742
20240222,111900,26606354,1174,1174,1175,1174,267
20240222,111800,26292892,1171,1174,1174,1171,7
20240222,111700,26284689,1171,1171,1171,1171,10
20240222,111600,26272979,1171,1171,1171,1171,20
20240222,111500,26249559,1171,1171,1171,1171,100
20240222,111400,26132459,1171,1171,1171,1171,5
20240222,111300,26126604,1171,1171,1171,1171,10
20240222,111200,26114894,1174,1171,1174,1171,7
20240222,111100,26106691,1171,1171,1171,1171,814
20240222,111000,25153497,1171,1171,1171,1171,2016
20240222,110900,22792761,1171,1173,1173,1171,1201
20240222,110800,21384807,1173,1173,1173,1173,28
20240222,110700,21351963,1173,1173,1173,1173,10
20240222,110600,21340233,1173,1173,1174,1173,15
20240222,110500,21322636,1173,1173,1173,1173,5
20240222,110400,21316771,1173,1173,1173,1173,15
20240222,110300,21299176,1173,1173,1173,1173,10
20240222,110200,21287446,1173,1173,1173,1173,15
20240222,110100,21269851,1173,1174,1174,1173,518
20240222,110000,20661742,1174,1175,1175,1173,12
20240222,105900,20647657,1175,1173,1175,1172,109
20240222,105800,20519801,1173,1173,1173,1173,5
20240222,105700,20513936,1173,1173,1173,1173,22
20240222,105600,20488130,1173,1173,1173,1173,5
20240222,105500,20482265,1173,1173,1173,1173,14
20240222,105400,20465843,1173,1173,1173,1173,11
20240222,105300,20452940,1173,1172,1173,1172,40
20240222,105200,20406030,1172,1172,1172,1172,7
20240222,105100,20397826,1172,1172,1172,1172,11
20240222,105000,20384934,1172,1172,1172,1172,10
20240222,104900,20373214,1172,1172,1172,1172,5
20240222,104800,20367354,1172,1172,1172,1172,10
20240222,104700,20355634,1172,1172,1173,1172,18
20240222,104600,20334526,1172,1172,1172,1172,16
20240222,104500,20315774,1172,1172,1172,1172,5
20240222,104400,20309914,1172,1172,1172,1172,10
20240222,104300,20298194,1172,1173,1173,1172,25
20240222,104200,20268874,1172,1172,1172,1172,258
20240222,104100,19966498,1172,1172,1172,1172,5
20240222,104000,19960638,1172,1172,1172,1172,5
20240222,103900,19954778,1172,1172,1172,1172,10
20240222,103800,19943058,1175,1172,1175,1172,66
20240222,103700,19865574,1172,1172,1172,1172,14
20240222,103600,19849166,1172,1172,1173,1172,22
20240222,103500,19823381,1172,1172,1172,1172,13
20240222,103400,19808145,1172,1172,1172,1172,10
20240222,103300,19796425,1172,1172,1172,1172,10
20240222,103200,19784705,1172,1172,1172,1172,6
20240222,103100,19777673,1172,1172,1172,1172,17
20240222,103000,19757749,1172,1172,1172,1172,5
20240222,102900,19751889,1172,1172,1172,1172,5
20240222,102800,19746029,1172,1173,1173,1172,17
20240222,102700,19726093,1173,1173,1173,1173,112
20240222,102600,19594717,1173,1173,1174,1173,15
20240222,102500,19577119,1173,1173,1173,1173,0
20240222,102400,19577119,1173,1173,1173,1173,0
20240222,102300,19577119,1173,1174,1174,1173,1693
20240222,102200,17589898,1174,1174,1174,1174,7
20240222,102100,17581680,1174,1174,1174,1174,7
20240222,102000,17573462,1174,1174,1174,1174,7
20240222,101900,17565244,1174,1174,1174,1174,299
20240222,101800,17214218,1174,1174,1174,1174,2
20240222,101700,17211870,1175,1174,1175,1174,15
20240222,101600,17194252,1174,1175,1175,1174,14
20240222,101500,17177815,1174,1174,1174,1174,7
20240222,101400,17169597,1175,1174,1175,1174,48
20240222,101300,17113244,1174,1174,1174,1174,73
20240222,101200,17027542,1174,1175,1175,1174,1405
20240222,101100,15376678,1175,1175,1175,1175,48
20240222,101000,15320278,1175,1175,1175,1175,44
20240222,100900,15268578,1176,1175,1176,1175,1007
20240222,100800,14084353,1175,1175,1175,1175,10
20240222,100700,14072603,1175,1175,1176,1175,15
20240222,100600,14054974,1175,1176,1176,1175,90
20240222,100500,13949174,1176,1175,1176,1175,43
20240222,100400,13898619,1176,1175,1176,1175,38
20240222,100300,13853968,1175,1176,1176,1175,115
20240222,100200,13718743,1176,1176,1176,1176,1
20240222,100100,13717567,1175,1175,1175,1175,0
20240222,100000,13717567,1175,1175,1176,1175,5
20240222,095900,13711691,1175,1175,1175,1175,12
20240222,095800,13697591,1176,1176,1176,1176,0
20240222,095700,13697591,1176,1176,1176,1176,0
20240222,095600,13697591,1176,1176,1176,1176,0
20240222,095500,13697591,1176,1176,1176,1176,1
20240222,095400,13696415,1175,1175,1175,1175,0
20240222,095300,13696415,1175,1175,1175,1175,0
20240222,095200,13696415,1175,1175,1175,1175,0
20240222,095100,13696415,1175,1175,1175,1175,12
20240222,095000,13682315,1176,1176,1176,1176,0
20240222,094900,13682315,1176,1176,1176,1176,0
20240222,094800,13682315,1176,1176,1176,1176,5217
20240222,094700,7547123,1176,1176,1176,1176,12
20240222,094600,7533011,1176,1176,1176,1176,12
20240222,094500,7518899,1177,1177,1177,1177,0
20240222,094400,7518899,1177,1177,1177,1177,0
20240222,094300,7518899,1177,1177,1177,1177,169
20240222,094200,7319986,1177,1177,1177,1177,0
20240222,094100,7319986,1177,1177,1177,1177,4
20240222,094000,7315278,1177,1177,1177,1177,0
20240222,093900,7315278,1177,1177,1177,1177,3
20240222,093800,7311747,1177,1177,1177,1177,5
20240222,093700,7305862,1179,1179,1179,1179,0
20240222,093600,7305862,1179,1179,1179,1179,0
20240222,093500,7305862,1179,1179,1179,1179,0
20240222,093400,7305862,1179,1179,1179,1179,0
20240222,093300,7305862,1179,1179,1179,1179,0
20240222,093200,7305862,1179,1179,1179,1179,0
20240222,093100,7305862,1179,1179,1179,1179,0
20240222,093000,7305862,1179,1178,1179,1178,1002
20240222,092900,6125505,1177,1177,1177,1177,0
20240222,092800,6125505,1177,1176,1177,1176,25
20240222,092700,6096093,1176,1176,1176,1176,0
20240222,092600,6096093,1176,1176,1176,1176,0
20240222,092500,6096093,1176,1176,1176,1176,1
20240222,092400,6094917,1177,1177,1177,1177,0
20240222,092300,6094917,1177,1177,1177,1177,1
20240222,092200,6093740,1179,1179,1179,1179,0
20240222,092100,6093740,1179,1179,1179,1179,0
20240222,092000,6093740,1179,1179,1179,1179,0
20240222,091900,6093740,1179,1179,1179,1179,0
20240222,091800,6093740,1179,1179,1179,1179,0
20240222,091700,6093740,1179,1179,1179,1179,0
20240222,091600,6093740,1179,1179,1179,1179,1
20240222,091500,6092561,1179,1179,1179,1179,30
20240222,091400,6057191,1179,1179,1179,1179,1
20240222,091300,6056012,1176,1176,1176,1176,2
20240222,091200,6053660,1179,1179,1179,1179,0
20240222,091100,6053660,1179,1179,1179,1179,0
20240222,091000,6053660,1179,1176,1179,1176,2
20240222,090900,6051305,1176,1176,1176,1176,0
20240222,090800,6051305,1176,1178,1178,1176,1885
20240222,090700,3831258,1180,1180,1180,1180,0
20240222,090600,3831258,1180,1180,1180,1180,0
20240222,090500,3831258,1180,1180,1180,1180,0
20240222,090400,3831258,1180,1180,1180,1180,199
20240222,090300,3596438,1180,1180,1180,1180,0
20240222,090200,3596438,1180,1180,1180,1180,1
20240222,090100,3595258,1178,1178,1180,1178,2797
20240222,090000,300390,1178,1178,1178,1178,255