KissMeData/225590/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,204000,49914697,1160,1160,1160,1160,2364
20240226,203900,49914697,1160,1160,1160,1160,0
20240226,203800,49914697,1160,1160,1160,1160,0
20240226,203700,49914697,1160,1160,1160,1160,0
20240226,203600,49914697,1160,1160,1160,1160,0
20240226,203500,49914697,1160,1160,1160,1160,0
20240226,203400,49914697,1160,1160,1160,1160,0
20240226,203300,49914697,1160,1160,1160,1160,0
20240226,203200,49914697,1160,1160,1160,1160,0
20240226,203100,49914697,1160,1160,1160,1160,0
20240226,203000,49914697,1160,1160,1160,1160,0
20240226,202900,49914697,1160,1160,1160,1160,0
20240226,202800,49914697,1160,1160,1160,1160,0
20240226,202700,49914697,1160,1160,1160,1160,0
20240226,202600,49914697,1160,1160,1160,1160,0
20240226,202500,49914697,1160,1160,1160,1160,0
20240226,202400,49914697,1160,1160,1160,1160,0
20240226,202300,49914697,1160,1160,1160,1160,0
20240226,202200,49914697,1160,1160,1160,1160,0
20240226,202100,49914697,1160,1160,1160,1160,0
20240226,202000,49914697,1160,1160,1160,1160,0
20240226,201900,49914697,1160,1160,1160,1160,0
20240226,201800,49914697,1160,1160,1160,1160,0
20240226,201700,49914697,1160,1160,1160,1160,0
20240226,201600,49914697,1160,1160,1160,1160,0
20240226,201500,49914697,1160,1160,1160,1160,0
20240226,201400,49914697,1160,1160,1160,1160,0
20240226,201300,49914697,1160,1160,1160,1160,0
20240226,201200,49914697,1160,1160,1160,1160,0
20240226,201100,49914697,1160,1160,1160,1160,0
20240226,201000,49914697,1160,1160,1160,1160,2364
20240226,200900,49914697,1160,1160,1160,1160,0
20240226,200800,49914697,1160,1160,1160,1160,0
20240226,200700,49914697,1160,1160,1160,1160,0
20240226,200600,49914697,1160,1160,1160,1160,0
20240226,200500,49914697,1160,1160,1160,1160,0
20240226,200400,49914697,1160,1160,1160,1160,0
20240226,200300,49914697,1160,1160,1160,1160,0
20240226,200200,49914697,1160,1160,1160,1160,0
20240226,200100,49914697,1160,1160,1160,1160,0
20240226,200000,49914697,1160,1160,1160,1160,0
20240226,195900,49914697,1160,1160,1160,1160,0
20240226,195800,49914697,1160,1160,1160,1160,0
20240226,195700,49914697,1160,1160,1160,1160,0
20240226,195600,49914697,1160,1160,1160,1160,0
20240226,195500,49914697,1160,1160,1160,1160,0
20240226,195400,49914697,1160,1160,1160,1160,0
20240226,195300,49914697,1160,1160,1160,1160,0
20240226,195200,49914697,1160,1160,1160,1160,0
20240226,195100,49914697,1160,1160,1160,1160,0
20240226,195000,49914697,1160,1160,1160,1160,0
20240226,194900,49914697,1160,1160,1160,1160,0
20240226,194800,49914697,1160,1160,1160,1160,0
20240226,194700,49914697,1160,1160,1160,1160,0
20240226,194600,49914697,1160,1160,1160,1160,0
20240226,194500,49914697,1160,1160,1160,1160,0
20240226,194400,49914697,1160,1160,1160,1160,0
20240226,194300,49914697,1160,1160,1160,1160,0
20240226,194200,49914697,1160,1160,1160,1160,0
20240226,194100,49914697,1160,1160,1160,1160,0
20240226,194000,49914697,1160,1160,1160,1160,2364
20240226,193900,49914697,1160,1160,1160,1160,0
20240226,193800,49914697,1160,1160,1160,1160,0
20240226,193700,49914697,1160,1160,1160,1160,0
20240226,193600,49914697,1160,1160,1160,1160,0
20240226,193500,49914697,1160,1160,1160,1160,0
20240226,193400,49914697,1160,1160,1160,1160,0
20240226,193300,49914697,1160,1160,1160,1160,0
20240226,193200,49914697,1160,1160,1160,1160,0
20240226,193100,49914697,1160,1160,1160,1160,0
20240226,193000,49914697,1160,1160,1160,1160,0
20240226,192900,49914697,1160,1160,1160,1160,0
20240226,192800,49914697,1160,1160,1160,1160,0
20240226,192700,49914697,1160,1160,1160,1160,0
20240226,192600,49914697,1160,1160,1160,1160,0
20240226,192500,49914697,1160,1160,1160,1160,0
20240226,192400,49914697,1160,1160,1160,1160,0
20240226,192300,49914697,1160,1160,1160,1160,0
20240226,192200,49914697,1160,1160,1160,1160,0
20240226,192100,49914697,1160,1160,1160,1160,0
20240226,192000,49914697,1160,1160,1160,1160,0
20240226,191900,49914697,1160,1160,1160,1160,0
20240226,191800,49914697,1160,1160,1160,1160,0
20240226,191700,49914697,1160,1160,1160,1160,0
20240226,191600,49914697,1160,1160,1160,1160,0
20240226,191500,49914697,1160,1160,1160,1160,0
20240226,191400,49914697,1160,1160,1160,1160,0
20240226,191300,49914697,1160,1160,1160,1160,0
20240226,191200,49914697,1160,1160,1160,1160,0
20240226,191100,49914697,1160,1160,1160,1160,0
20240226,191000,49914697,1160,1160,1160,1160,2364
20240226,190900,49914697,1160,1160,1160,1160,0
20240226,190800,49914697,1160,1160,1160,1160,0
20240226,190700,49914697,1160,1160,1160,1160,0
20240226,190600,49914697,1160,1160,1160,1160,0
20240226,190500,49914697,1160,1160,1160,1160,0
20240226,190400,49914697,1160,1160,1160,1160,0
20240226,190300,49914697,1160,1160,1160,1160,0
20240226,190200,49914697,1160,1160,1160,1160,0
20240226,190100,49914697,1160,1160,1160,1160,0
20240226,190000,49914697,1160,1160,1160,1160,0
20240226,185900,49914697,1160,1160,1160,1160,0
20240226,185800,49914697,1160,1160,1160,1160,0
20240226,185700,49914697,1160,1160,1160,1160,0
20240226,185600,49914697,1160,1160,1160,1160,0
20240226,185500,49914697,1160,1160,1160,1160,0
20240226,185400,49914697,1160,1160,1160,1160,0
20240226,185300,49914697,1160,1160,1160,1160,0
20240226,185200,49914697,1160,1160,1160,1160,0
20240226,185100,49914697,1160,1160,1160,1160,0
20240226,185000,49914697,1160,1160,1160,1160,0
20240226,184900,49914697,1160,1160,1160,1160,0
20240226,184800,49914697,1160,1160,1160,1160,0
20240226,184700,49914697,1160,1160,1160,1160,0
20240226,184600,49914697,1160,1160,1160,1160,0
20240226,184500,49914697,1160,1160,1160,1160,0
20240226,184400,49914697,1160,1160,1160,1160,0
20240226,184300,49914697,1160,1160,1160,1160,0
20240226,184200,49914697,1160,1160,1160,1160,0
20240226,184100,49914697,1160,1160,1160,1160,0
20240226,184000,49914697,1160,1160,1160,1160,2364
20240226,183900,49914697,1160,1160,1160,1160,0
20240226,183800,49914697,1160,1160,1160,1160,0
20240226,183700,49914697,1160,1160,1160,1160,0
20240226,183600,49914697,1160,1160,1160,1160,0
20240226,183500,49914697,1160,1160,1160,1160,0
20240226,183400,49914697,1160,1160,1160,1160,0
20240226,183300,49914697,1160,1160,1160,1160,0
20240226,183200,49914697,1160,1160,1160,1160,0
20240226,183100,49914697,1160,1160,1160,1160,0
20240226,183000,49914697,1160,1160,1160,1160,0
20240226,182900,49914697,1160,1160,1160,1160,0
20240226,182800,49914697,1160,1160,1160,1160,0
20240226,182700,49914697,1160,1160,1160,1160,0
20240226,182600,49914697,1160,1160,1160,1160,0
20240226,182500,49914697,1160,1160,1160,1160,0
20240226,182400,49914697,1160,1160,1160,1160,0
20240226,182300,49914697,1160,1160,1160,1160,0
20240226,182200,49914697,1160,1160,1160,1160,0
20240226,182100,49914697,1160,1160,1160,1160,0
20240226,182000,49914697,1160,1160,1160,1160,0
20240226,181900,49914697,1160,1160,1160,1160,0
20240226,181800,49914697,1160,1160,1160,1160,0
20240226,181700,49914697,1160,1160,1160,1160,0
20240226,181600,49914697,1160,1160,1160,1160,0
20240226,181500,49914697,1160,1160,1160,1160,0
20240226,181400,49914697,1160,1160,1160,1160,0
20240226,181300,49914697,1160,1160,1160,1160,0
20240226,181200,49914697,1160,1160,1160,1160,0
20240226,181100,49914697,1160,1160,1160,1160,0
20240226,181000,49914697,1160,1160,1160,1160,2364
20240226,180900,49914697,1160,1160,1160,1160,0
20240226,180800,49914697,1160,1160,1160,1160,0
20240226,180700,49914697,1160,1160,1160,1160,0
20240226,180600,49914697,1160,1160,1160,1160,0
20240226,180500,49914697,1160,1160,1160,1160,0
20240226,180400,49914697,1160,1160,1160,1160,0
20240226,180300,49914697,1160,1160,1160,1160,0
20240226,180200,49914697,1160,1160,1160,1160,0
20240226,180100,49914697,1160,1160,1160,1160,0
20240226,180000,49914697,1160,1160,1160,1160,0
20240226,175900,49914697,1160,1160,1160,1160,0
20240226,175800,49914697,1160,1160,1160,1160,0
20240226,175700,49914697,1160,1160,1160,1160,0
20240226,175600,49914697,1160,1160,1160,1160,0
20240226,175500,49914697,1160,1160,1160,1160,0
20240226,175400,49914697,1160,1160,1160,1160,0
20240226,175300,49914697,1160,1160,1160,1160,0
20240226,175200,49914697,1160,1160,1160,1160,0
20240226,175100,49914697,1160,1160,1160,1160,0
20240226,175000,49914697,1160,1160,1160,1160,0
20240226,174900,49914697,1160,1160,1160,1160,0
20240226,174800,49914697,1160,1160,1160,1160,0
20240226,174700,49914697,1160,1160,1160,1160,0
20240226,174600,49914697,1160,1160,1160,1160,0
20240226,174500,49914697,1160,1160,1160,1160,0
20240226,174400,49914697,1160,1160,1160,1160,0
20240226,174300,49914697,1160,1160,1160,1160,0
20240226,174200,49914697,1160,1160,1160,1160,0
20240226,174100,49914697,1160,1160,1160,1160,0
20240226,174000,49914697,1160,1160,1160,1160,2364
20240226,173900,49914697,1160,1160,1160,1160,0
20240226,173800,49914697,1160,1160,1160,1160,0
20240226,173700,49914697,1160,1160,1160,1160,0
20240226,173600,49914697,1160,1160,1160,1160,0
20240226,173500,49914697,1160,1160,1160,1160,0
20240226,173400,49914697,1160,1160,1160,1160,0
20240226,173300,49914697,1160,1160,1160,1160,0
20240226,173200,49914697,1160,1160,1160,1160,0
20240226,173100,49914697,1160,1160,1160,1160,0
20240226,173000,49914697,1160,1160,1160,1160,0
20240226,172900,49914697,1160,1160,1160,1160,0
20240226,172800,49914697,1160,1160,1160,1160,0
20240226,172700,49914697,1160,1160,1160,1160,0
20240226,172600,49914697,1160,1160,1160,1160,0
20240226,172500,49914697,1160,1160,1160,1160,0
20240226,172400,49914697,1160,1160,1160,1160,0
20240226,172300,49914697,1160,1160,1160,1160,0
20240226,172200,49914697,1160,1160,1160,1160,0
20240226,172100,49914697,1160,1160,1160,1160,0
20240226,172000,49914697,1160,1160,1160,1160,0
20240226,171900,49914697,1160,1160,1160,1160,0
20240226,171800,49914697,1160,1160,1160,1160,0
20240226,171700,49914697,1160,1160,1160,1160,0
20240226,171600,49914697,1160,1160,1160,1160,0
20240226,171500,49914697,1160,1160,1160,1160,0
20240226,171400,49914697,1160,1160,1160,1160,0
20240226,171300,49914697,1160,1160,1160,1160,0
20240226,171200,49914697,1160,1160,1160,1160,0
20240226,171100,49914697,1160,1160,1160,1160,0
20240226,171000,49914697,1160,1160,1160,1160,2364
20240226,170900,49914697,1160,1160,1160,1160,0
20240226,170800,49914697,1160,1160,1160,1160,0
20240226,170700,49914697,1160,1160,1160,1160,0
20240226,170600,49914697,1160,1160,1160,1160,0
20240226,170500,49914697,1160,1160,1160,1160,0
20240226,170400,49914697,1160,1160,1160,1160,0
20240226,170300,49914697,1160,1160,1160,1160,0
20240226,170200,49914697,1160,1160,1160,1160,0
20240226,170100,49914697,1160,1160,1160,1160,0
20240226,170000,49914697,1160,1160,1160,1160,0
20240226,165900,49914697,1160,1160,1160,1160,0
20240226,165800,49914697,1160,1160,1160,1160,0
20240226,165700,49914697,1160,1160,1160,1160,0
20240226,165600,49914697,1160,1160,1160,1160,0
20240226,165500,49914697,1160,1160,1160,1160,0
20240226,165400,49914697,1160,1160,1160,1160,0
20240226,165300,49914697,1160,1160,1160,1160,0
20240226,165200,49914697,1160,1160,1160,1160,0
20240226,165100,49914697,1160,1160,1160,1160,0
20240226,165000,49914697,1160,1160,1160,1160,0
20240226,164900,49914697,1160,1160,1160,1160,0
20240226,164800,49914697,1160,1160,1160,1160,0
20240226,164700,49914697,1160,1160,1160,1160,0
20240226,164600,49914697,1160,1160,1160,1160,0
20240226,164500,49914697,1160,1160,1160,1160,0
20240226,164400,49914697,1160,1160,1160,1160,0
20240226,164300,49914697,1160,1160,1160,1160,0
20240226,164200,49914697,1160,1160,1160,1160,0
20240226,164100,49914697,1160,1160,1160,1160,0
20240226,164000,49914697,1160,1160,1160,1160,2364
20240226,163900,49914697,1160,1160,1160,1160,0
20240226,163800,49914697,1160,1160,1160,1160,0
20240226,163700,49914697,1160,1160,1160,1160,0
20240226,163600,49914697,1160,1160,1160,1160,0
20240226,163500,49914697,1160,1160,1160,1160,0
20240226,163400,49914697,1160,1160,1160,1160,0
20240226,163300,49914697,1160,1160,1160,1160,0
20240226,163200,49914697,1160,1160,1160,1160,0
20240226,163100,49914697,1160,1160,1160,1160,0
20240226,163000,49914697,1160,1160,1160,1160,0
20240226,162900,49914697,1160,1160,1160,1160,0
20240226,162800,49914697,1160,1160,1160,1160,0
20240226,162700,49914697,1160,1160,1160,1160,0
20240226,162600,49914697,1160,1160,1160,1160,0
20240226,162500,49914697,1160,1160,1160,1160,0
20240226,162400,49914697,1160,1160,1160,1160,0
20240226,162300,49914697,1160,1160,1160,1160,0
20240226,162200,49914697,1160,1160,1160,1160,0
20240226,162100,49914697,1160,1160,1160,1160,0
20240226,162000,49914697,1160,1160,1160,1160,0
20240226,161900,49914697,1160,1160,1160,1160,0
20240226,161800,49914697,1160,1160,1160,1160,0
20240226,161700,49914697,1160,1160,1160,1160,0
20240226,161600,49914697,1160,1160,1160,1160,0
20240226,161500,49914697,1160,1160,1160,1160,0
20240226,161400,49914697,1160,1160,1160,1160,0
20240226,161300,49914697,1160,1160,1160,1160,0
20240226,161200,49914697,1160,1160,1160,1160,0
20240226,161100,49914697,1160,1160,1160,1160,0
20240226,161000,49914697,1160,1160,1160,1160,2364
20240226,160900,49914697,1160,1160,1160,1160,0
20240226,160800,49914697,1160,1160,1160,1160,0
20240226,160700,49914697,1160,1160,1160,1160,0
20240226,160600,49914697,1160,1160,1160,1160,0
20240226,160500,49914697,1160,1160,1160,1160,0
20240226,160400,49914697,1160,1160,1160,1160,0
20240226,160300,49914697,1160,1160,1160,1160,0
20240226,160200,49914697,1160,1160,1160,1160,0
20240226,160100,49914697,1160,1160,1160,1160,0
20240226,160000,49914697,1160,1160,1160,1160,0
20240226,155900,49914697,1160,1160,1160,1160,0
20240226,155800,49914697,1160,1160,1160,1160,0
20240226,155700,49914697,1160,1160,1160,1160,0
20240226,155600,49914697,1160,1160,1160,1160,0
20240226,155500,49914697,1160,1160,1160,1160,0
20240226,155400,49914697,1160,1160,1160,1160,0
20240226,155300,49914697,1160,1160,1160,1160,0
20240226,155200,49914697,1160,1160,1160,1160,0
20240226,155100,49914697,1160,1160,1160,1160,0
20240226,155000,49914697,1160,1160,1160,1160,0
20240226,154900,49914697,1160,1160,1160,1160,0
20240226,154800,49914697,1160,1160,1160,1160,0
20240226,154700,49914697,1160,1160,1160,1160,0
20240226,154600,49914697,1160,1160,1160,1160,0
20240226,154500,49914697,1160,1160,1160,1160,0
20240226,154400,49914697,1160,1160,1160,1160,0
20240226,154300,49914697,1160,1160,1160,1160,0
20240226,154200,49914697,1160,1160,1160,1160,0
20240226,154100,49914697,1160,1160,1160,1160,0
20240226,154000,49914697,1160,1160,1160,1160,2364
20240226,153900,49914697,1160,1160,1160,1160,0
20240226,153800,49914697,1160,1160,1160,1160,0
20240226,153700,49914697,1160,1160,1160,1160,0
20240226,153600,49914697,1160,1160,1160,1160,0
20240226,153500,49914697,1160,1160,1160,1160,0
20240226,153400,49914697,1160,1160,1160,1160,0
20240226,153300,49914697,1160,1160,1160,1160,0
20240226,153200,49914697,1160,1160,1160,1160,0
20240226,153100,49914697,1160,1160,1160,1160,0
20240226,153000,49914697,1160,1160,1160,1160,2364
20240226,152900,47172457,1164,1164,1164,1164,0
20240226,152800,47172457,1164,1164,1164,1164,0
20240226,152700,47172457,1164,1164,1164,1164,0
20240226,152600,47172457,1164,1164,1164,1164,0
20240226,152500,47172457,1164,1164,1164,1164,0
20240226,152400,47172457,1164,1164,1164,1164,0
20240226,152300,47172457,1164,1164,1164,1164,0
20240226,152200,47172457,1164,1164,1164,1164,0
20240226,152100,47172457,1164,1164,1164,1164,0
20240226,152000,47172457,1164,1164,1164,1164,0
20240226,151900,47172457,1164,1164,1164,1164,0
20240226,151800,47172457,1164,1161,1164,1161,1249
20240226,151700,45722129,1163,1163,1163,1163,0
20240226,151600,45722129,1163,1163,1163,1163,0
20240226,151500,45722129,1163,1163,1163,1163,0
20240226,151400,45722129,1163,1163,1163,1163,0
20240226,151300,45722129,1163,1163,1163,1163,0
20240226,151200,45722129,1163,1163,1163,1163,1
20240226,151100,45720966,1162,1163,1163,1162,6
20240226,151000,45713993,1162,1162,1162,1162,42
20240226,150900,45665189,1163,1163,1163,1163,0
20240226,150800,45665189,1163,1163,1163,1163,0
20240226,150700,45665189,1163,1163,1163,1163,0
20240226,150600,45665189,1163,1163,1163,1163,0
20240226,150500,45665189,1163,1163,1163,1163,0
20240226,150400,45665189,1163,1163,1163,1163,5
20240226,150300,45659374,1163,1163,1163,1163,1
20240226,150200,45658211,1162,1162,1162,1162,0
20240226,150100,45658211,1162,1162,1162,1162,0
20240226,150000,45658211,1162,1162,1162,1162,392
20240226,145900,45202707,1162,1162,1162,1162,0
20240226,145800,45202707,1162,1162,1162,1162,0
20240226,145700,45202707,1162,1162,1162,1161,36
20240226,145600,45160876,1163,1163,1163,1163,0
20240226,145500,45160876,1163,1163,1163,1163,1
20240226,145400,45159713,1162,1162,1162,1162,104
20240226,145300,45038865,1161,1161,1161,1161,12
20240226,145200,45024933,1161,1161,1161,1161,407
20240226,145100,44552406,1164,1164,1164,1164,0
20240226,145000,44552406,1164,1164,1164,1164,0
20240226,144900,44552406,1164,1164,1164,1164,0
20240226,144800,44552406,1164,1162,1164,1162,100
20240226,144700,44436052,1162,1162,1162,1162,10
20240226,144600,44424432,1162,1162,1162,1162,265
20240226,144500,44116502,1163,1163,1163,1163,0
20240226,144400,44116502,1163,1163,1163,1163,85
20240226,144300,44017647,1162,1162,1162,1162,671
20240226,144200,43237945,1162,1162,1162,1162,255
20240226,144100,42941635,1162,1162,1162,1162,1192
20240226,144000,41556531,1162,1163,1163,1162,9
20240226,143900,41546065,1162,1162,1162,1162,0
20240226,143800,41546065,1162,1162,1162,1162,0
20240226,143700,41546065,1162,1162,1162,1162,10
20240226,143600,41534445,1162,1163,1163,1162,14
20240226,143500,41518173,1162,1162,1162,1162,0
20240226,143400,41518173,1162,1162,1162,1162,0
20240226,143300,41518173,1162,1162,1162,1162,0
20240226,143200,41518173,1162,1162,1162,1162,0
20240226,143100,41518173,1162,1162,1162,1162,10
20240226,143000,41506553,1163,1163,1163,1163,0
20240226,142900,41506553,1163,1163,1163,1163,0
20240226,142800,41506553,1163,1163,1163,1163,0
20240226,142700,41506553,1163,1163,1163,1163,325
20240226,142600,41128578,1163,1162,1163,1162,672
20240226,142500,40347070,1163,1163,1163,1163,0
20240226,142400,40347070,1163,1163,1163,1163,30
20240226,142300,40312180,1164,1164,1164,1164,0
20240226,142200,40312180,1164,1164,1164,1164,0
20240226,142100,40312180,1164,1164,1164,1164,1
20240226,142000,40311016,1163,1163,1163,1163,422
20240226,141900,39820230,1164,1164,1164,1164,340
20240226,141800,39424470,1163,1163,1163,1163,30
20240226,141700,39389580,1163,1163,1163,1163,10
20240226,141600,39377950,1163,1163,1163,1163,0
20240226,141500,39377950,1163,1163,1163,1163,23
20240226,141400,39351201,1164,1164,1164,1164,0
20240226,141300,39351201,1164,1164,1164,1164,0
20240226,141200,39351201,1164,1162,1164,1162,89
20240226,141100,39247781,1165,1165,1165,1165,100
20240226,141000,39131281,1165,1165,1165,1165,1
20240226,140900,39130116,1164,1164,1164,1164,230
20240226,140800,38862396,1164,1164,1164,1164,1
20240226,140700,38861232,1162,1162,1162,1162,671
20240226,140600,38081530,1164,1164,1164,1164,0
20240226,140500,38081530,1164,1164,1164,1164,4
20240226,140400,38076874,1163,1163,1163,1163,0
20240226,140300,38076874,1163,1163,1163,1163,1110
20240226,140200,36785944,1165,1165,1165,1165,1000
20240226,140100,35620944,1167,1167,1167,1167,0
20240226,140000,35620944,1167,1167,1167,1167,0
20240226,135900,35620944,1167,1167,1167,1167,0
20240226,135800,35620944,1167,1167,1167,1167,0
20240226,135700,35620944,1167,1167,1167,1167,0
20240226,135600,35620944,1167,1164,1167,1164,43
20240226,135500,35570793,1165,1165,1165,1165,0
20240226,135400,35570793,1165,1165,1165,1165,0
20240226,135300,35570793,1165,1165,1165,1165,0
20240226,135200,35570793,1165,1165,1165,1165,0
20240226,135100,35570793,1165,1165,1165,1165,0
20240226,135000,35570793,1165,1165,1165,1165,0
20240226,134900,35570793,1165,1165,1165,1165,90
20240226,134800,35465943,1165,1165,1165,1165,1
20240226,134700,35464778,1163,1163,1163,1163,150
20240226,134600,35290328,1162,1162,1162,1162,10
20240226,134500,35278708,1165,1165,1165,1165,0
20240226,134400,35278708,1165,1165,1165,1165,0
20240226,134300,35278708,1165,1165,1165,1165,0
20240226,134200,35278708,1165,1165,1165,1165,0
20240226,134100,35278708,1165,1165,1165,1165,0
20240226,134000,35278708,1165,1165,1165,1165,0
20240226,133900,35278708,1165,1163,1165,1163,43
20240226,133800,35228679,1164,1164,1164,1164,0
20240226,133700,35228679,1164,1164,1164,1164,0
20240226,133600,35228679,1164,1164,1164,1164,0
20240226,133500,35228679,1164,1164,1164,1164,0
20240226,133400,35228679,1164,1164,1164,1164,0
20240226,133300,35228679,1164,1164,1164,1164,0
20240226,133200,35228679,1164,1164,1164,1164,0
20240226,133100,35228679,1164,1164,1164,1164,10
20240226,133000,35217039,1164,1164,1164,1164,0
20240226,132900,35217039,1164,1164,1164,1164,0
20240226,132800,35217039,1164,1164,1164,1164,0
20240226,132700,35217039,1164,1163,1164,1163,1689
20240226,132600,33252725,1163,1163,1163,1162,30
20240226,132500,33217845,1163,1163,1163,1163,0
20240226,132400,33217845,1163,1163,1163,1163,0
20240226,132300,33217845,1163,1163,1163,1163,10
20240226,132200,33206215,1169,1169,1169,1169,0
20240226,132100,33206215,1169,1169,1169,1169,0
20240226,132000,33206215,1169,1169,1169,1169,0
20240226,131900,33206215,1169,1169,1169,1169,0
20240226,131800,33206215,1169,1169,1169,1169,0
20240226,131700,33206215,1169,1169,1169,1169,0
20240226,131600,33206215,1169,1169,1169,1169,0
20240226,131500,33206215,1169,1169,1169,1169,0
20240226,131400,33206215,1169,1169,1169,1169,0
20240226,131300,33206215,1169,1169,1169,1169,0
20240226,131200,33206215,1169,1169,1169,1169,0
20240226,131100,33206215,1169,1169,1169,1169,0
20240226,131000,33206215,1169,1163,1169,1163,94
20240226,130900,33096887,1163,1163,1163,1163,301
20240226,130800,32746824,1165,1165,1165,1165,1
20240226,130700,32745659,1169,1164,1169,1164,15
20240226,130600,32728192,1163,1163,1163,1163,10
20240226,130500,32716562,1164,1164,1164,1164,0
20240226,130400,32716562,1164,1164,1164,1164,0
20240226,130300,32716562,1164,1164,1164,1164,0
20240226,130200,32716562,1164,1164,1164,1164,0
20240226,130100,32716562,1164,1164,1164,1164,0
20240226,130000,32716562,1164,1164,1164,1164,3
20240226,125900,32713070,1165,1165,1165,1165,105
20240226,125800,32590745,1169,1169,1169,1169,0
20240226,125700,32590745,1169,1169,1169,1169,0
20240226,125600,32590745,1169,1169,1169,1169,0
20240226,125500,32590745,1169,1169,1169,1169,0
20240226,125400,32590745,1169,1164,1169,1164,172
20240226,125300,32389894,1164,1164,1164,1164,1
20240226,125200,32388730,1163,1163,1163,1163,10
20240226,125100,32377100,1165,1165,1165,1165,0
20240226,125000,32377100,1165,1165,1165,1165,0
20240226,124900,32377100,1165,1165,1165,1165,0
20240226,124800,32377100,1165,1165,1165,1165,0
20240226,124700,32377100,1165,1165,1165,1165,0
20240226,124600,32377100,1165,1165,1165,1165,0
20240226,124500,32377100,1165,1165,1165,1165,0
20240226,124400,32377100,1165,1165,1165,1165,0
20240226,124300,32377100,1165,1165,1165,1165,0
20240226,124200,32377100,1165,1165,1165,1165,0
20240226,124100,32377100,1165,1165,1165,1165,0
20240226,124000,32377100,1165,1165,1165,1165,0
20240226,123900,32377100,1165,1165,1165,1165,0
20240226,123800,32377100,1165,1165,1165,1165,0
20240226,123700,32377100,1165,1165,1165,1165,0
20240226,123600,32377100,1165,1165,1165,1165,0
20240226,123500,32377100,1165,1165,1165,1165,0
20240226,123400,32377100,1165,1165,1165,1165,0
20240226,123300,32377100,1165,1165,1165,1165,0
20240226,123200,32377100,1165,1165,1165,1165,0
20240226,123100,32377100,1165,1165,1165,1165,0
20240226,123000,32377100,1165,1165,1165,1165,9
20240226,122900,32366615,1164,1164,1164,1164,10
20240226,122800,32354975,1165,1165,1165,1165,0
20240226,122700,32354975,1165,1165,1165,1165,0
20240226,122600,32354975,1165,1165,1165,1165,0
20240226,122500,32354975,1165,1165,1165,1165,0
20240226,122400,32354975,1165,1165,1165,1165,1
20240226,122300,32353810,1164,1164,1164,1164,0
20240226,122200,32353810,1164,1164,1164,1164,0
20240226,122100,32353810,1164,1164,1164,1164,0
20240226,122000,32353810,1164,1164,1164,1164,1
20240226,121900,32352646,1166,1166,1166,1166,50
20240226,121800,32294346,1169,1169,1169,1169,0
20240226,121700,32294346,1169,1169,1169,1169,0
20240226,121600,32294346,1169,1164,1169,1163,473
20240226,121500,31743778,1164,1164,1164,1164,0
20240226,121400,31743778,1164,1164,1164,1164,0
20240226,121300,31743778,1164,1163,1164,1163,11
20240226,121200,31730983,1163,1163,1163,1163,1
20240226,121100,31729820,1163,1163,1163,1163,5
20240226,121000,31724005,1163,1163,1163,1163,5
20240226,120900,31718190,1164,1164,1164,1164,0
20240226,120800,31718190,1164,1164,1164,1164,0
20240226,120700,31718190,1164,1164,1164,1164,0
20240226,120600,31718190,1164,1164,1164,1164,0
20240226,120500,31718190,1164,1163,1164,1163,18
20240226,120400,31697249,1164,1164,1164,1164,0
20240226,120300,31697249,1164,1164,1164,1164,0
20240226,120200,31697249,1164,1164,1164,1164,4
20240226,120100,31692593,1164,1164,1164,1164,2
20240226,120000,31690265,1164,1164,1164,1164,144
20240226,115900,31522649,1164,1164,1164,1164,0
20240226,115800,31522649,1164,1164,1164,1164,0
20240226,115700,31522649,1164,1163,1164,1163,85
20240226,115600,31423719,1164,1164,1164,1164,0
20240226,115500,31423719,1164,1164,1164,1164,0
20240226,115400,31423719,1164,1163,1164,1163,90
20240226,115300,31319011,1163,1163,1163,1163,0
20240226,115200,31319011,1163,1163,1163,1163,0
20240226,115100,31319011,1163,1163,1163,1163,0
20240226,115000,31319011,1163,1163,1163,1163,0
20240226,114900,31319011,1163,1163,1163,1163,409
20240226,114800,30843344,1162,1162,1162,1162,10
20240226,114700,30831724,1164,1164,1164,1164,0
20240226,114600,30831724,1164,1164,1164,1164,0
20240226,114500,30831724,1164,1164,1164,1164,0
20240226,114400,30831724,1164,1163,1164,1163,388
20240226,114300,30380458,1163,1163,1163,1163,220
20240226,114200,30124598,1163,1163,1163,1163,211
20240226,114100,29879205,1163,1163,1163,1163,0
20240226,114000,29879205,1163,1163,1163,1163,0
20240226,113900,29879205,1163,1163,1163,1163,0
20240226,113800,29879205,1163,1163,1163,1163,0
20240226,113700,29879205,1163,1163,1163,1163,0
20240226,113600,29879205,1163,1163,1163,1163,0
20240226,113500,29879205,1163,1163,1163,1163,0
20240226,113400,29879205,1163,1163,1163,1163,0
20240226,113300,29879205,1163,1163,1163,1163,0
20240226,113200,29879205,1163,1163,1163,1163,0
20240226,113100,29879205,1163,1163,1163,1163,10
20240226,113000,29867575,1164,1164,1164,1164,0
20240226,112900,29867575,1164,1164,1164,1164,210
20240226,112800,29623135,1164,1164,1164,1164,20
20240226,112700,29599855,1163,1163,1163,1163,0
20240226,112600,29599855,1163,1163,1163,1163,9
20240226,112500,29589388,1162,1162,1162,1162,0
20240226,112400,29589388,1162,1162,1162,1162,0
20240226,112300,29589388,1162,1163,1165,1162,2709
20240226,112200,26438838,1165,1165,1165,1165,0
20240226,112100,26438838,1165,1165,1165,1165,0
20240226,112000,26438838,1165,1165,1165,1165,0
20240226,111900,26438838,1165,1165,1165,1165,0
20240226,111800,26438838,1165,1165,1165,1165,0
20240226,111700,26438838,1165,1165,1165,1165,0
20240226,111600,26438838,1165,1165,1165,1165,0
20240226,111500,26438838,1165,1165,1165,1165,0
20240226,111400,26438838,1165,1165,1165,1165,16
20240226,111300,26420198,1164,1164,1164,1164,23
20240226,111200,26393426,1164,1164,1164,1164,0
20240226,111100,26393426,1164,1164,1164,1164,0
20240226,111000,26393426,1164,1164,1164,1164,8
20240226,110900,26384114,1164,1164,1164,1164,0
20240226,110800,26384114,1164,1164,1164,1164,0
20240226,110700,26384114,1164,1164,1164,1164,0
20240226,110600,26384114,1164,1164,1164,1164,2
20240226,110500,26381786,1165,1164,1165,1164,115
20240226,110400,26247921,1165,1165,1165,1165,0
20240226,110300,26247921,1165,1165,1165,1165,95
20240226,110200,26137246,1165,1165,1165,1165,0
20240226,110100,26137246,1165,1165,1165,1165,0
20240226,110000,26137246,1165,1165,1165,1165,0
20240226,105900,26137246,1165,1165,1165,1165,0
20240226,105800,26137246,1165,1165,1165,1165,0
20240226,105700,26137246,1165,1164,1165,1164,21
20240226,105600,26112801,1165,1165,1165,1165,0
20240226,105500,26112801,1165,1165,1165,1165,0
20240226,105400,26112801,1165,1165,1165,1165,0
20240226,105300,26112801,1165,1165,1165,1165,0
20240226,105200,26112801,1165,1165,1165,1165,0
20240226,105100,26112801,1165,1165,1165,1165,0
20240226,105000,26112801,1165,1164,1165,1164,214
20240226,104900,25863501,1165,1165,1165,1165,0
20240226,104800,25863501,1165,1165,1165,1165,0
20240226,104700,25863501,1165,1165,1165,1165,0
20240226,104600,25863501,1165,1165,1165,1165,0
20240226,104500,25863501,1165,1165,1165,1165,0
20240226,104400,25863501,1165,1165,1165,1165,0
20240226,104300,25863501,1165,1165,1165,1165,0
20240226,104200,25863501,1165,1165,1165,1165,18
20240226,104100,25842531,1164,1164,1164,1164,10
20240226,104000,25830891,1164,1164,1164,1164,0
20240226,103900,25830891,1164,1164,1164,1164,0
20240226,103800,25830891,1164,1164,1164,1164,0
20240226,103700,25830891,1164,1164,1164,1164,0
20240226,103600,25830891,1164,1164,1164,1164,10
20240226,103500,25819251,1165,1164,1165,1164,523
20240226,103400,25209986,1165,1165,1165,1165,0
20240226,103300,25209986,1165,1165,1165,1165,0
20240226,103200,25209986,1165,1165,1165,1165,18
20240226,103100,25189016,1165,1165,1165,1165,0
20240226,103000,25189016,1165,1165,1165,1165,0
20240226,102900,25189016,1165,1165,1165,1165,0
20240226,102800,25189016,1165,1165,1165,1165,0
20240226,102700,25189016,1165,1165,1165,1165,4
20240226,102600,25184356,1166,1166,1166,1166,0
20240226,102500,25184356,1166,1166,1166,1166,0
20240226,102400,25184356,1166,1166,1166,1166,0
20240226,102300,25184356,1166,1166,1166,1166,0
20240226,102200,25184356,1166,1166,1166,1166,0
20240226,102100,25184356,1166,1166,1166,1166,0
20240226,102000,25184356,1166,1166,1166,1166,0
20240226,101900,25184356,1166,1165,1166,1165,11
20240226,101800,25171540,1166,1166,1166,1166,0
20240226,101700,25171540,1166,1166,1166,1166,0
20240226,101600,25171540,1166,1166,1166,1166,0
20240226,101500,25171540,1166,1166,1166,1166,0
20240226,101400,25171540,1166,1166,1166,1166,0
20240226,101300,25171540,1166,1166,1166,1166,0
20240226,101200,25171540,1166,1164,1166,1164,112
20240226,101100,25041170,1164,1164,1164,1164,554
20240226,101000,24396314,1164,1164,1164,1164,5
20240226,100900,24390494,1166,1166,1166,1166,0
20240226,100800,24390494,1166,1166,1166,1166,2
20240226,100700,24388162,1169,1169,1169,1169,0
20240226,100600,24388162,1169,1169,1169,1165,95
20240226,100500,24277370,1169,1169,1169,1169,1
20240226,100400,24276201,1168,1168,1168,1168,0
20240226,100300,24276201,1168,1168,1168,1168,0
20240226,100200,24276201,1168,1168,1168,1168,0
20240226,100100,24276201,1168,1168,1168,1168,0
20240226,100000,24276201,1168,1168,1168,1168,5
20240226,095900,24270361,1168,1167,1168,1167,12
20240226,095800,24256353,1168,1168,1168,1168,0
20240226,095700,24256353,1168,1168,1168,1168,0
20240226,095600,24256353,1168,1167,1168,1167,32
20240226,095500,24219008,1169,1169,1169,1169,0
20240226,095400,24219008,1169,1169,1169,1169,0
20240226,095300,24219008,1169,1169,1169,1169,9
20240226,095200,24208487,1170,1170,1170,1170,143
20240226,095100,24041177,1170,1168,1170,1168,3000
20240226,095000,20535836,1168,1166,1168,1166,953
20240226,094900,19424636,1166,1166,1166,1166,0
20240226,094800,19424636,1166,1166,1166,1166,0
20240226,094700,19424636,1166,1166,1166,1166,0
20240226,094600,19424636,1166,1166,1166,1166,0
20240226,094500,19424636,1166,1166,1166,1166,0
20240226,094400,19424636,1166,1166,1166,1166,2
20240226,094300,19422304,1165,1165,1165,1165,0
20240226,094200,19422304,1165,1165,1165,1165,3
20240226,094100,19418809,1164,1164,1164,1164,218
20240226,094000,19165057,1164,1164,1164,1164,0
20240226,093900,19165057,1164,1166,1166,1164,5
20240226,093800,19159231,1166,1166,1166,1166,3
20240226,093700,19155733,1166,1166,1166,1166,3
20240226,093600,19152235,1166,1166,1166,1166,6
20240226,093500,19145239,1166,1166,1166,1166,3
20240226,093400,19141741,1166,1166,1166,1166,3
20240226,093300,19138243,1166,1166,1166,1166,37
20240226,093200,19095101,1166,1166,1166,1166,6
20240226,093100,19088105,1166,1166,1166,1166,3
20240226,093000,19084607,1166,1166,1166,1166,3
20240226,092900,19081109,1163,1168,1168,1163,5154
20240226,092800,13081366,1168,1168,1168,1168,3
20240226,092700,13077862,1168,1168,1168,1168,3
20240226,092600,13074358,1168,1168,1168,1168,3
20240226,092500,13070854,1168,1168,1168,1168,3
20240226,092400,13067350,1168,1168,1168,1168,6
20240226,092300,13060342,1165,1168,1168,1165,1971
20240226,092200,10762544,1168,1168,1168,1168,3
20240226,092100,10759040,1168,1168,1168,1168,3
20240226,092000,10755536,1168,1168,1168,1168,6
20240226,091900,10748528,1168,1167,1168,1167,13
20240226,091800,10733354,1168,1168,1168,1168,3
20240226,091700,10729850,1168,1167,1168,1166,2951
20240226,091600,7288320,1168,1169,1169,1168,6
20240226,091500,7281309,1169,1168,1169,1168,860
20240226,091400,6276823,1170,1170,1170,1170,0
20240226,091300,6276823,1170,1168,1170,1168,4
20240226,091200,6272145,1170,1170,1170,1169,1095
20240226,091100,4992080,1170,1170,1170,1170,0
20240226,091000,4992080,1170,1170,1170,1170,53
20240226,090900,4930070,1170,1170,1170,1170,13
20240226,090800,4914860,1170,1170,1170,1170,6
20240226,090700,4907840,1170,1170,1170,1170,9
20240226,090600,4897310,1170,1174,1174,1170,69
20240226,090500,4816568,1174,1174,1174,1174,3
20240226,090400,4813046,1174,1174,1174,1169,132
20240226,090300,4658708,1170,1174,1174,1170,600
20240226,090200,3956696,1174,1170,1174,1170,870
20240226,090100,2938784,1170,1174,1174,1170,767
20240226,090000,2041382,1174,1174,1174,1172,1739