KissMeData/263920/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,205100,96759879,1114,1114,1114,1114,861
20240222,205000,96759879,1114,1114,1114,1114,0
20240222,204900,96759879,1114,1114,1114,1114,0
20240222,204800,96759879,1114,1114,1114,1114,0
20240222,204700,96759879,1114,1114,1114,1114,0
20240222,204600,96759879,1114,1114,1114,1114,0
20240222,204500,96759879,1114,1114,1114,1114,0
20240222,204400,96759879,1114,1114,1114,1114,0
20240222,204300,96759879,1114,1114,1114,1114,0
20240222,204200,96759879,1114,1114,1114,1114,0
20240222,204100,96759879,1114,1114,1114,1114,0
20240222,204000,96759879,1114,1114,1114,1114,0
20240222,203900,96759879,1114,1114,1114,1114,0
20240222,203800,96759879,1114,1114,1114,1114,0
20240222,203700,96759879,1114,1114,1114,1114,0
20240222,203600,96759879,1114,1114,1114,1114,0
20240222,203500,96759879,1114,1114,1114,1114,0
20240222,203400,96759879,1114,1114,1114,1114,0
20240222,203300,96759879,1114,1114,1114,1114,0
20240222,203200,96759879,1114,1114,1114,1114,0
20240222,203100,96759879,1114,1114,1114,1114,0
20240222,203000,96759879,1114,1114,1114,1114,0
20240222,202900,96759879,1114,1114,1114,1114,0
20240222,202800,96759879,1114,1114,1114,1114,0
20240222,202700,96759879,1114,1114,1114,1114,0
20240222,202600,96759879,1114,1114,1114,1114,0
20240222,202500,96759879,1114,1114,1114,1114,0
20240222,202400,96759879,1114,1114,1114,1114,0
20240222,202300,96759879,1114,1114,1114,1114,0
20240222,202200,96759879,1114,1114,1114,1114,0
20240222,202100,96759879,1114,1114,1114,1114,861
20240222,202000,96759879,1114,1114,1114,1114,0
20240222,201900,96759879,1114,1114,1114,1114,0
20240222,201800,96759879,1114,1114,1114,1114,0
20240222,201700,96759879,1114,1114,1114,1114,0
20240222,201600,96759879,1114,1114,1114,1114,0
20240222,201500,96759879,1114,1114,1114,1114,0
20240222,201400,96759879,1114,1114,1114,1114,0
20240222,201300,96759879,1114,1114,1114,1114,0
20240222,201200,96759879,1114,1114,1114,1114,0
20240222,201100,96759879,1114,1114,1114,1114,0
20240222,201000,96759879,1114,1114,1114,1114,0
20240222,200900,96759879,1114,1114,1114,1114,0
20240222,200800,96759879,1114,1114,1114,1114,0
20240222,200700,96759879,1114,1114,1114,1114,0
20240222,200600,96759879,1114,1114,1114,1114,0
20240222,200500,96759879,1114,1114,1114,1114,0
20240222,200400,96759879,1114,1114,1114,1114,0
20240222,200300,96759879,1114,1114,1114,1114,0
20240222,200200,96759879,1114,1114,1114,1114,0
20240222,200100,96759879,1114,1114,1114,1114,0
20240222,200000,96759879,1114,1114,1114,1114,0
20240222,195900,96759879,1114,1114,1114,1114,0
20240222,195800,96759879,1114,1114,1114,1114,0
20240222,195700,96759879,1114,1114,1114,1114,0
20240222,195600,96759879,1114,1114,1114,1114,0
20240222,195500,96759879,1114,1114,1114,1114,0
20240222,195400,96759879,1114,1114,1114,1114,0
20240222,195300,96759879,1114,1114,1114,1114,0
20240222,195200,96759879,1114,1114,1114,1114,0
20240222,195100,96759879,1114,1114,1114,1114,861
20240222,195000,96759879,1114,1114,1114,1114,0
20240222,194900,96759879,1114,1114,1114,1114,0
20240222,194800,96759879,1114,1114,1114,1114,0
20240222,194700,96759879,1114,1114,1114,1114,0
20240222,194600,96759879,1114,1114,1114,1114,0
20240222,194500,96759879,1114,1114,1114,1114,0
20240222,194400,96759879,1114,1114,1114,1114,0
20240222,194300,96759879,1114,1114,1114,1114,0
20240222,194200,96759879,1114,1114,1114,1114,0
20240222,194100,96759879,1114,1114,1114,1114,0
20240222,194000,96759879,1114,1114,1114,1114,0
20240222,193900,96759879,1114,1114,1114,1114,0
20240222,193800,96759879,1114,1114,1114,1114,0
20240222,193700,96759879,1114,1114,1114,1114,0
20240222,193600,96759879,1114,1114,1114,1114,0
20240222,193500,96759879,1114,1114,1114,1114,0
20240222,193400,96759879,1114,1114,1114,1114,0
20240222,193300,96759879,1114,1114,1114,1114,0
20240222,193200,96759879,1114,1114,1114,1114,0
20240222,193100,96759879,1114,1114,1114,1114,0
20240222,193000,96759879,1114,1114,1114,1114,0
20240222,192900,96759879,1114,1114,1114,1114,0
20240222,192800,96759879,1114,1114,1114,1114,0
20240222,192700,96759879,1114,1114,1114,1114,0
20240222,192600,96759879,1114,1114,1114,1114,0
20240222,192500,96759879,1114,1114,1114,1114,0
20240222,192400,96759879,1114,1114,1114,1114,0
20240222,192300,96759879,1114,1114,1114,1114,0
20240222,192200,96759879,1114,1114,1114,1114,0
20240222,192100,96759879,1114,1114,1114,1114,861
20240222,192000,96759879,1114,1114,1114,1114,0
20240222,191900,96759879,1114,1114,1114,1114,0
20240222,191800,96759879,1114,1114,1114,1114,0
20240222,191700,96759879,1114,1114,1114,1114,0
20240222,191600,96759879,1114,1114,1114,1114,0
20240222,191500,96759879,1114,1114,1114,1114,0
20240222,191400,96759879,1114,1114,1114,1114,0
20240222,191300,96759879,1114,1114,1114,1114,0
20240222,191200,96759879,1114,1114,1114,1114,0
20240222,191100,96759879,1114,1114,1114,1114,0
20240222,191000,96759879,1114,1114,1114,1114,0
20240222,190900,96759879,1114,1114,1114,1114,0
20240222,190800,96759879,1114,1114,1114,1114,0
20240222,190700,96759879,1114,1114,1114,1114,0
20240222,190600,96759879,1114,1114,1114,1114,0
20240222,190500,96759879,1114,1114,1114,1114,0
20240222,190400,96759879,1114,1114,1114,1114,0
20240222,190300,96759879,1114,1114,1114,1114,0
20240222,190200,96759879,1114,1114,1114,1114,0
20240222,190100,96759879,1114,1114,1114,1114,0
20240222,190000,96759879,1114,1114,1114,1114,0
20240222,185900,96759879,1114,1114,1114,1114,0
20240222,185800,96759879,1114,1114,1114,1114,0
20240222,185700,96759879,1114,1114,1114,1114,0
20240222,185600,96759879,1114,1114,1114,1114,0
20240222,185500,96759879,1114,1114,1114,1114,0
20240222,185400,96759879,1114,1114,1114,1114,0
20240222,185300,96759879,1114,1114,1114,1114,0
20240222,185200,96759879,1114,1114,1114,1114,0
20240222,185100,96759879,1114,1114,1114,1114,861
20240222,185000,96759879,1114,1114,1114,1114,0
20240222,184900,96759879,1114,1114,1114,1114,0
20240222,184800,96759879,1114,1114,1114,1114,0
20240222,184700,96759879,1114,1114,1114,1114,0
20240222,184600,96759879,1114,1114,1114,1114,0
20240222,184500,96759879,1114,1114,1114,1114,0
20240222,184400,96759879,1114,1114,1114,1114,0
20240222,184300,96759879,1114,1114,1114,1114,0
20240222,184200,96759879,1114,1114,1114,1114,0
20240222,184100,96759879,1114,1114,1114,1114,0
20240222,184000,96759879,1114,1114,1114,1114,0
20240222,183900,96759879,1114,1114,1114,1114,0
20240222,183800,96759879,1114,1114,1114,1114,0
20240222,183700,96759879,1114,1114,1114,1114,0
20240222,183600,96759879,1114,1114,1114,1114,0
20240222,183500,96759879,1114,1114,1114,1114,0
20240222,183400,96759879,1114,1114,1114,1114,0
20240222,183300,96759879,1114,1114,1114,1114,0
20240222,183200,96759879,1114,1114,1114,1114,0
20240222,183100,96759879,1114,1114,1114,1114,0
20240222,183000,96759879,1114,1114,1114,1114,0
20240222,182900,96759879,1114,1114,1114,1114,0
20240222,182800,96759879,1114,1114,1114,1114,0
20240222,182700,96759879,1114,1114,1114,1114,0
20240222,182600,96759879,1114,1114,1114,1114,0
20240222,182500,96759879,1114,1114,1114,1114,0
20240222,182400,96759879,1114,1114,1114,1114,0
20240222,182300,96759879,1114,1114,1114,1114,0
20240222,182200,96759879,1114,1114,1114,1114,0
20240222,182100,96759879,1114,1114,1114,1114,861
20240222,182000,96759879,1114,1114,1114,1114,0
20240222,181900,96759879,1114,1114,1114,1114,0
20240222,181800,96759879,1114,1114,1114,1114,0
20240222,181700,96759879,1114,1114,1114,1114,0
20240222,181600,96759879,1114,1114,1114,1114,0
20240222,181500,96759879,1114,1114,1114,1114,0
20240222,181400,96759879,1114,1114,1114,1114,0
20240222,181300,96759879,1114,1114,1114,1114,0
20240222,181200,96759879,1114,1114,1114,1114,0
20240222,181100,96759879,1114,1114,1114,1114,0
20240222,181000,96759879,1114,1114,1114,1114,0
20240222,180900,96759879,1114,1114,1114,1114,0
20240222,180800,96759879,1114,1114,1114,1114,0
20240222,180700,96759879,1114,1114,1114,1114,0
20240222,180600,96759879,1114,1114,1114,1114,0
20240222,180500,96759879,1114,1114,1114,1114,0
20240222,180400,96759879,1114,1114,1114,1114,0
20240222,180300,96759879,1114,1114,1114,1114,0
20240222,180200,96759879,1114,1114,1114,1114,0
20240222,180100,96759879,1114,1114,1114,1114,0
20240222,180000,96759879,1114,1114,1114,1114,0
20240222,175900,96759879,1114,1114,1114,1114,0
20240222,175800,96759879,1114,1114,1114,1114,0
20240222,175700,96759879,1114,1114,1114,1114,0
20240222,175600,96759879,1114,1114,1114,1114,0
20240222,175500,96759879,1114,1114,1114,1114,0
20240222,175400,96759879,1114,1114,1114,1114,0
20240222,175300,96759879,1114,1114,1114,1114,0
20240222,175200,96759879,1114,1114,1114,1114,0
20240222,175100,96759879,1114,1114,1114,1114,861
20240222,175000,96759879,1114,1114,1114,1114,0
20240222,174900,96759879,1114,1114,1114,1114,0
20240222,174800,96759879,1114,1114,1114,1114,0
20240222,174700,96759879,1114,1114,1114,1114,0
20240222,174600,96759879,1114,1114,1114,1114,0
20240222,174500,96759879,1114,1114,1114,1114,0
20240222,174400,96759879,1114,1114,1114,1114,0
20240222,174300,96759879,1114,1114,1114,1114,0
20240222,174200,96759879,1114,1114,1114,1114,0
20240222,174100,96759879,1114,1114,1114,1114,0
20240222,174000,96759879,1114,1114,1114,1114,0
20240222,173900,96759879,1114,1114,1114,1114,0
20240222,173800,96759879,1114,1114,1114,1114,0
20240222,173700,96759879,1114,1114,1114,1114,0
20240222,173600,96759879,1114,1114,1114,1114,0
20240222,173500,96759879,1114,1114,1114,1114,0
20240222,173400,96759879,1114,1114,1114,1114,0
20240222,173300,96759879,1114,1114,1114,1114,0
20240222,173200,96759879,1114,1114,1114,1114,0
20240222,173100,96759879,1114,1114,1114,1114,0
20240222,173000,96759879,1114,1114,1114,1114,0
20240222,172900,96759879,1114,1114,1114,1114,0
20240222,172800,96759879,1114,1114,1114,1114,0
20240222,172700,96759879,1114,1114,1114,1114,0
20240222,172600,96759879,1114,1114,1114,1114,0
20240222,172500,96759879,1114,1114,1114,1114,0
20240222,172400,96759879,1114,1114,1114,1114,0
20240222,172300,96759879,1114,1114,1114,1114,0
20240222,172200,96759879,1114,1114,1114,1114,0
20240222,172100,96759879,1114,1114,1114,1114,861
20240222,172000,96759879,1114,1114,1114,1114,0
20240222,171900,96759879,1114,1114,1114,1114,0
20240222,171800,96759879,1114,1114,1114,1114,0
20240222,171700,96759879,1114,1114,1114,1114,0
20240222,171600,96759879,1114,1114,1114,1114,0
20240222,171500,96759879,1114,1114,1114,1114,0
20240222,171400,96759879,1114,1114,1114,1114,0
20240222,171300,96759879,1114,1114,1114,1114,0
20240222,171200,96759879,1114,1114,1114,1114,0
20240222,171100,96759879,1114,1114,1114,1114,0
20240222,171000,96759879,1114,1114,1114,1114,0
20240222,170900,96759879,1114,1114,1114,1114,0
20240222,170800,96759879,1114,1114,1114,1114,0
20240222,170700,96759879,1114,1114,1114,1114,0
20240222,170600,96759879,1114,1114,1114,1114,0
20240222,170500,96759879,1114,1114,1114,1114,0
20240222,170400,96759879,1114,1114,1114,1114,0
20240222,170300,96759879,1114,1114,1114,1114,0
20240222,170200,96759879,1114,1114,1114,1114,0
20240222,170100,96759879,1114,1114,1114,1114,0
20240222,170000,96759879,1114,1114,1114,1114,0
20240222,165900,96759879,1114,1114,1114,1114,0
20240222,165800,96759879,1114,1114,1114,1114,0
20240222,165700,96759879,1114,1114,1114,1114,0
20240222,165600,96759879,1114,1114,1114,1114,0
20240222,165500,96759879,1114,1114,1114,1114,0
20240222,165400,96759879,1114,1114,1114,1114,0
20240222,165300,96759879,1114,1114,1114,1114,0
20240222,165200,96759879,1114,1114,1114,1114,0
20240222,165100,96759879,1114,1114,1114,1114,861
20240222,165000,96759879,1114,1114,1114,1114,0
20240222,164900,96759879,1114,1114,1114,1114,0
20240222,164800,96759879,1114,1114,1114,1114,0
20240222,164700,96759879,1114,1114,1114,1114,0
20240222,164600,96759879,1114,1114,1114,1114,0
20240222,164500,96759879,1114,1114,1114,1114,0
20240222,164400,96759879,1114,1114,1114,1114,0
20240222,164300,96759879,1114,1114,1114,1114,0
20240222,164200,96759879,1114,1114,1114,1114,0
20240222,164100,96759879,1114,1114,1114,1114,0
20240222,164000,96759879,1114,1114,1114,1114,0
20240222,163900,96759879,1114,1114,1114,1114,0
20240222,163800,96759879,1114,1114,1114,1114,0
20240222,163700,96759879,1114,1114,1114,1114,0
20240222,163600,96759879,1114,1114,1114,1114,0
20240222,163500,96759879,1114,1114,1114,1114,0
20240222,163400,96759879,1114,1114,1114,1114,0
20240222,163300,96759879,1114,1114,1114,1114,0
20240222,163200,96759879,1114,1114,1114,1114,0
20240222,163100,96759879,1114,1114,1114,1114,0
20240222,163000,96759879,1114,1114,1114,1114,0
20240222,162900,96759879,1114,1114,1114,1114,0
20240222,162800,96759879,1114,1114,1114,1114,0
20240222,162700,96759879,1114,1114,1114,1114,0
20240222,162600,96759879,1114,1114,1114,1114,0
20240222,162500,96759879,1114,1114,1114,1114,0
20240222,162400,96759879,1114,1114,1114,1114,0
20240222,162300,96759879,1114,1114,1114,1114,0
20240222,162200,96759879,1114,1114,1114,1114,0
20240222,162100,96759879,1114,1114,1114,1114,861
20240222,162000,96759879,1114,1114,1114,1114,0
20240222,161900,96759879,1114,1114,1114,1114,0
20240222,161800,96759879,1114,1114,1114,1114,0
20240222,161700,96759879,1114,1114,1114,1114,0
20240222,161600,96759879,1114,1114,1114,1114,0
20240222,161500,96759879,1114,1114,1114,1114,0
20240222,161400,96759879,1114,1114,1114,1114,0
20240222,161300,96759879,1114,1114,1114,1114,0
20240222,161200,96759879,1114,1114,1114,1114,0
20240222,161100,96759879,1114,1114,1114,1114,0
20240222,161000,96759879,1114,1114,1114,1114,0
20240222,160900,96759879,1114,1114,1114,1114,0
20240222,160800,96759879,1114,1114,1114,1114,0
20240222,160700,96759879,1114,1114,1114,1114,0
20240222,160600,96759879,1114,1114,1114,1114,0
20240222,160500,96759879,1114,1114,1114,1114,0
20240222,160400,96759879,1114,1114,1114,1114,0
20240222,160300,96759879,1114,1114,1114,1114,0
20240222,160200,96759879,1114,1114,1114,1114,0
20240222,160100,96759879,1114,1114,1114,1114,0
20240222,160000,96759879,1114,1114,1114,1114,0
20240222,155900,96759879,1114,1114,1114,1114,0
20240222,155800,96759879,1114,1114,1114,1114,0
20240222,155700,96759879,1114,1114,1114,1114,0
20240222,155600,96759879,1114,1114,1114,1114,0
20240222,155500,96759879,1114,1114,1114,1114,0
20240222,155400,96759879,1114,1114,1114,1114,0
20240222,155300,96759879,1114,1114,1114,1114,0
20240222,155200,96759879,1114,1114,1114,1114,0
20240222,155100,96759879,1114,1114,1114,1114,861
20240222,155000,96759879,1114,1114,1114,1114,0
20240222,154900,96759879,1114,1114,1114,1114,0
20240222,154800,96759879,1114,1114,1114,1114,0
20240222,154700,96759879,1114,1114,1114,1114,0
20240222,154600,96759879,1114,1114,1114,1114,0
20240222,154500,96759879,1114,1114,1114,1114,0
20240222,154400,96759879,1114,1114,1114,1114,0
20240222,154300,96759879,1114,1114,1114,1114,0
20240222,154200,96759879,1114,1114,1114,1114,0
20240222,154100,96759879,1114,1114,1114,1114,0
20240222,154000,96759879,1114,1114,1114,1114,0
20240222,153900,96759879,1114,1114,1114,1114,0
20240222,153800,96759879,1114,1114,1114,1114,0
20240222,153700,96759879,1114,1114,1114,1114,0
20240222,153600,96759879,1114,1114,1114,1114,0
20240222,153500,96759879,1114,1114,1114,1114,0
20240222,153400,96759879,1114,1114,1114,1114,0
20240222,153300,96759879,1114,1114,1114,1114,0
20240222,153200,96759879,1114,1114,1114,1114,0
20240222,153100,96759879,1114,1114,1114,1114,0
20240222,153000,96759879,1114,1114,1114,1114,861
20240222,152900,95800725,1115,1115,1115,1115,0
20240222,152800,95800725,1115,1115,1115,1115,0
20240222,152700,95800725,1115,1115,1115,1115,0
20240222,152600,95800725,1115,1115,1115,1115,0
20240222,152500,95800725,1115,1115,1115,1115,0
20240222,152400,95800725,1115,1115,1115,1115,0
20240222,152300,95800725,1115,1115,1115,1115,0
20240222,152200,95800725,1115,1115,1115,1115,0
20240222,152100,95800725,1115,1115,1115,1115,0
20240222,152000,95800725,1115,1115,1115,1115,0
20240222,151900,95800725,1115,1115,1115,1115,483
20240222,151800,95262180,1113,1115,1115,1113,72
20240222,151700,95181976,1114,1114,1114,1114,0
20240222,151600,95181976,1114,1114,1114,1114,0
20240222,151500,95181976,1114,1114,1114,1113,474
20240222,151400,94653951,1114,1114,1114,1114,48
20240222,151300,94600479,1114,1114,1114,1114,0
20240222,151200,94600479,1114,1114,1114,1114,633
20240222,151100,93895317,1114,1114,1114,1114,45
20240222,151000,93845187,1113,1113,1113,1113,32
20240222,150900,93809571,1114,1114,1114,1114,1
20240222,150800,93808457,1113,1113,1113,1113,0
20240222,150700,93808457,1113,1114,1114,1113,2000
20240222,150600,91581913,1113,1113,1113,1113,0
20240222,150500,91581913,1113,1113,1113,1113,0
20240222,150400,91581913,1113,1113,1113,1113,0
20240222,150300,91581913,1113,1113,1113,1113,0
20240222,150200,91581913,1113,1113,1113,1113,0
20240222,150100,91581913,1113,1113,1113,1113,0
20240222,150000,91581913,1113,1113,1113,1113,0
20240222,145900,91581913,1113,1113,1113,1113,0
20240222,145800,91581913,1113,1113,1113,1113,0
20240222,145700,91581913,1113,1113,1113,1113,0
20240222,145600,91581913,1113,1113,1113,1113,0
20240222,145500,91581913,1113,1113,1113,1113,0
20240222,145400,91581913,1113,1113,1113,1113,0
20240222,145300,91581913,1113,1113,1113,1113,19
20240222,145200,91560766,1112,1112,1112,1112,0
20240222,145100,91560766,1112,1112,1112,1112,0
20240222,145000,91560766,1112,1112,1112,1112,0
20240222,144900,91560766,1112,1112,1112,1112,0
20240222,144800,91560766,1112,1115,1115,1112,2096
20240222,144700,89225619,1115,1115,1115,1115,0
20240222,144600,89225619,1115,1115,1115,1115,0
20240222,144500,89225619,1115,1115,1115,1115,0
20240222,144400,89225619,1115,1115,1115,1115,0
20240222,144300,89225619,1115,1115,1115,1115,0
20240222,144200,89225619,1115,1115,1115,1115,0
20240222,144100,89225619,1115,1115,1115,1115,1
20240222,144000,89224504,1115,1115,1115,1115,0
20240222,143900,89224504,1115,1115,1115,1115,0
20240222,143800,89224504,1115,1115,1115,1115,0
20240222,143700,89224504,1115,1115,1115,1115,0
20240222,143600,89224504,1115,1115,1115,1115,0
20240222,143500,89224504,1115,1115,1115,1115,0
20240222,143400,89224504,1115,1115,1115,1115,0
20240222,143300,89224504,1115,1115,1115,1115,0
20240222,143200,89224504,1115,1115,1115,1115,0
20240222,143100,89224504,1115,1115,1115,1115,0
20240222,143000,89224504,1115,1115,1115,1115,0
20240222,142900,89224504,1115,1115,1115,1115,20
20240222,142800,89202204,1114,1114,1114,1114,0
20240222,142700,89202204,1114,1114,1114,1114,0
20240222,142600,89202204,1114,1114,1114,1114,0
20240222,142500,89202204,1114,1114,1114,1114,0
20240222,142400,89202204,1114,1114,1114,1114,364
20240222,142300,88796708,1114,1114,1114,1114,0
20240222,142200,88796708,1114,1114,1114,1114,0
20240222,142100,88796708,1114,1113,1114,1113,6203
20240222,142000,81886574,1113,1113,1113,1113,8
20240222,141900,81877670,1113,1115,1115,1113,2714
20240222,141800,78854482,1115,1116,1116,1115,423
20240222,141700,78382753,1116,1116,1116,1116,9
20240222,141600,78372709,1116,1116,1116,1116,19
20240222,141500,78351505,1116,1116,1116,1116,18
20240222,141400,78331417,1116,1116,1116,1116,278
20240222,141300,78021169,1116,1116,1116,1116,0
20240222,141200,78021169,1116,1116,1116,1116,14
20240222,141100,78005545,1116,1116,1116,1116,154
20240222,141000,77833681,1116,1116,1116,1116,11
20240222,140900,77821405,1116,1116,1116,1116,1388
20240222,140800,76272397,1116,1116,1116,1116,2
20240222,140700,76270165,1116,1116,1116,1116,0
20240222,140600,76270165,1116,1116,1116,1116,0
20240222,140500,76270165,1116,1116,1116,1116,8
20240222,140400,76261237,1116,1116,1116,1116,8
20240222,140300,76252309,1116,1116,1116,1116,8
20240222,140200,76243381,1117,1118,1118,1117,1440
20240222,140100,74634805,1118,1118,1118,1118,223
20240222,140000,74385491,1120,1120,1120,1120,0
20240222,135900,74385491,1120,1120,1120,1120,0
20240222,135800,74385491,1120,1120,1120,1120,0
20240222,135700,74385491,1120,1120,1120,1120,0
20240222,135600,74385491,1120,1120,1120,1120,0
20240222,135500,74385491,1120,1120,1120,1120,0
20240222,135400,74385491,1120,1120,1120,1120,5
20240222,135300,74379891,1120,1120,1120,1120,0
20240222,135200,74379891,1120,1120,1120,1120,0
20240222,135100,74379891,1120,1120,1120,1120,0
20240222,135000,74379891,1120,1120,1120,1120,0
20240222,134900,74379891,1120,1120,1120,1120,0
20240222,134800,74379891,1120,1120,1120,1120,3
20240222,134700,74376531,1118,1118,1118,1118,0
20240222,134600,74376531,1118,1118,1118,1118,0
20240222,134500,74376531,1118,1118,1118,1118,0
20240222,134400,74376531,1118,1118,1118,1118,0
20240222,134300,74376531,1118,1118,1118,1118,0
20240222,134200,74376531,1118,1118,1118,1118,0
20240222,134100,74376531,1118,1118,1118,1118,0
20240222,134000,74376531,1118,1118,1118,1118,0
20240222,133900,74376531,1118,1118,1118,1118,10
20240222,133800,74365351,1118,1118,1118,1118,0
20240222,133700,74365351,1118,1118,1118,1118,0
20240222,133600,74365351,1118,1118,1118,1118,0
20240222,133500,74365351,1118,1118,1118,1118,0
20240222,133400,74365351,1118,1118,1118,1118,0
20240222,133300,74365351,1118,1118,1118,1118,0
20240222,133200,74365351,1118,1118,1118,1118,0
20240222,133100,74365351,1118,1118,1118,1118,71
20240222,133000,74285973,1118,1118,1118,1118,0
20240222,132900,74285973,1118,1118,1118,1118,0
20240222,132800,74285973,1118,1118,1118,1118,0
20240222,132700,74285973,1118,1118,1118,1118,0
20240222,132600,74285973,1118,1118,1118,1118,0
20240222,132500,74285973,1118,1118,1118,1118,0
20240222,132400,74285973,1118,1118,1118,1118,1000
20240222,132300,73167973,1118,1118,1118,1118,0
20240222,132200,73167973,1118,1118,1118,1118,1000
20240222,132100,72049973,1120,1120,1120,1120,0
20240222,132000,72049973,1120,1120,1120,1120,0
20240222,131900,72049973,1120,1120,1120,1120,0
20240222,131800,72049973,1120,1120,1120,1120,233
20240222,131700,71789013,1120,1120,1120,1120,0
20240222,131600,71789013,1120,1120,1120,1120,0
20240222,131500,71789013,1120,1120,1120,1120,0
20240222,131400,71789013,1120,1120,1120,1120,0
20240222,131300,71789013,1120,1120,1120,1120,0
20240222,131200,71789013,1120,1120,1120,1120,0
20240222,131100,71789013,1120,1120,1120,1120,0
20240222,131000,71789013,1120,1120,1120,1120,0
20240222,130900,71789013,1120,1120,1120,1120,19
20240222,130800,71767733,1120,1119,1120,1119,1739
20240222,130700,69820618,1118,1118,1118,1118,5
20240222,130600,69815028,1118,1118,1118,1118,5
20240222,130500,69809438,1118,1118,1118,1118,0
20240222,130400,69809438,1118,1118,1118,1118,655
20240222,130300,69077148,1117,1117,1117,1117,0
20240222,130200,69077148,1117,1117,1117,1117,0
20240222,130100,69077148,1117,1117,1117,1117,0
20240222,130000,69077148,1117,1117,1117,1117,0
20240222,125900,69077148,1117,1117,1117,1117,97
20240222,125800,68968799,1117,1117,1117,1117,0
20240222,125700,68968799,1117,1117,1117,1117,0
20240222,125600,68968799,1117,1117,1117,1117,0
20240222,125500,68968799,1117,1117,1117,1117,0
20240222,125400,68968799,1117,1117,1117,1117,0
20240222,125300,68968799,1117,1117,1117,1117,0
20240222,125200,68968799,1117,1117,1117,1117,0
20240222,125100,68968799,1117,1117,1117,1117,0
20240222,125000,68968799,1117,1117,1117,1117,0
20240222,124900,68968799,1117,1117,1117,1117,0
20240222,124800,68968799,1117,1117,1117,1117,0
20240222,124700,68968799,1117,1117,1117,1117,2
20240222,124600,68966565,1117,1117,1117,1117,0
20240222,124500,68966565,1117,1117,1117,1117,0
20240222,124400,68966565,1117,1117,1117,1117,3
20240222,124300,68963214,1116,1116,1116,1116,237
20240222,124200,68698722,1116,1116,1116,1116,0
20240222,124100,68698722,1116,1116,1116,1116,0
20240222,124000,68698722,1116,1115,1116,1115,190
20240222,123900,68486807,1114,1114,1114,1114,0
20240222,123800,68486807,1114,1114,1114,1114,0
20240222,123700,68486807,1114,1114,1114,1114,0
20240222,123600,68486807,1114,1114,1114,1114,0
20240222,123500,68486807,1114,1113,1114,1113,1349
20240222,123400,66984039,1112,1112,1112,1112,0
20240222,123300,66984039,1112,1112,1112,1112,0
20240222,123200,66984039,1112,1114,1114,1112,99
20240222,123100,66873949,1112,1113,1113,1112,2000
20240222,123000,64649497,1114,1114,1114,1114,0
20240222,122900,64649497,1114,1114,1114,1114,92
20240222,122800,64547009,1112,1113,1113,1112,2000
20240222,122700,62322954,1115,1115,1115,1115,0
20240222,122600,62322954,1115,1115,1115,1115,0
20240222,122500,62322954,1115,1115,1115,1115,0
20240222,122400,62322954,1115,1115,1115,1115,0
20240222,122300,62322954,1115,1115,1115,1115,0
20240222,122200,62322954,1115,1115,1115,1115,0
20240222,122100,62322954,1115,1115,1115,1115,0
20240222,122000,62322954,1115,1115,1115,1115,1
20240222,121900,62321839,1115,1115,1115,1115,0
20240222,121800,62321839,1115,1115,1115,1115,0
20240222,121700,62321839,1115,1115,1115,1115,0
20240222,121600,62321839,1115,1115,1115,1115,0
20240222,121500,62321839,1115,1115,1115,1115,0
20240222,121400,62321839,1115,1115,1115,1115,0
20240222,121300,62321839,1115,1115,1115,1115,5
20240222,121200,62316264,1115,1115,1115,1115,94
20240222,121100,62211454,1115,1115,1115,1115,0
20240222,121000,62211454,1115,1115,1115,1115,3
20240222,120900,62208109,1112,1112,1112,1112,100
20240222,120800,62096909,1112,1112,1112,1112,0
20240222,120700,62096909,1112,1113,1113,1112,3161
20240222,120600,58580215,1115,1115,1115,1115,1
20240222,120500,58579100,1115,1115,1115,1115,0
20240222,120400,58579100,1115,1115,1115,1115,0
20240222,120300,58579100,1115,1115,1115,1115,0
20240222,120200,58579100,1115,1115,1115,1115,0
20240222,120100,58579100,1115,1115,1115,1115,0
20240222,120000,58579100,1115,1115,1115,1115,0
20240222,115900,58579100,1115,1115,1115,1115,0
20240222,115800,58579100,1115,1115,1115,1115,0
20240222,115700,58579100,1115,1115,1115,1115,0
20240222,115600,58579100,1115,1114,1115,1114,48
20240222,115500,58525625,1114,1114,1114,1114,0
20240222,115400,58525625,1114,1114,1114,1114,30
20240222,115300,58492205,1115,1115,1115,1115,0
20240222,115200,58492205,1115,1115,1115,1115,2
20240222,115100,58489975,1115,1115,1115,1115,0
20240222,115000,58489975,1115,1115,1115,1115,0
20240222,114900,58489975,1115,1115,1115,1115,0
20240222,114800,58489975,1115,1115,1115,1115,0
20240222,114700,58489975,1115,1115,1115,1115,90
20240222,114600,58389625,1115,1115,1115,1115,0
20240222,114500,58389625,1115,1114,1115,1109,27312
20240222,114400,28073841,1114,1114,1114,1114,1
20240222,114300,28072727,1114,1115,1115,1114,671
20240222,114200,27324586,1115,1116,1116,1115,1445
20240222,114100,25712962,1116,1116,1116,1116,0
20240222,114000,25712962,1116,1116,1116,1116,0
20240222,113900,25712962,1116,1116,1116,1116,0
20240222,113800,25712962,1116,1116,1116,1116,0
20240222,113700,25712962,1116,1116,1116,1116,0
20240222,113600,25712962,1116,1116,1116,1116,0
20240222,113500,25712962,1116,1116,1116,1116,0
20240222,113400,25712962,1116,1116,1116,1116,0
20240222,113300,25712962,1116,1116,1116,1116,0
20240222,113200,25712962,1116,1116,1116,1116,2
20240222,113100,25710730,1116,1116,1116,1116,2
20240222,113000,25708498,1116,1118,1118,1116,54
20240222,112900,25648130,1118,1118,1118,1118,0
20240222,112800,25648130,1118,1117,1118,1117,10
20240222,112700,25636957,1117,1117,1117,1117,12
20240222,112600,25623553,1117,1117,1117,1117,11
20240222,112500,25611266,1118,1118,1118,1116,146
20240222,112400,25448053,1118,1118,1118,1118,0
20240222,112300,25448053,1118,1118,1118,1116,9
20240222,112200,25437999,1116,1116,1116,1116,7
20240222,112100,25430187,1118,1117,1118,1116,98
20240222,112000,25320632,1119,1119,1119,1118,102
20240222,111900,25206515,1119,1119,1119,1119,3
20240222,111800,25203158,1119,1119,1119,1119,0
20240222,111700,25203158,1119,1119,1119,1119,0
20240222,111600,25203158,1119,1120,1120,1119,18
20240222,111500,25183002,1120,1120,1120,1120,0
20240222,111400,25183002,1120,1120,1120,1120,0
20240222,111300,25183002,1120,1120,1120,1120,0
20240222,111200,25183002,1120,1120,1120,1120,0
20240222,111100,25183002,1120,1120,1120,1120,0
20240222,111000,25183002,1120,1120,1120,1120,0
20240222,110900,25183002,1120,1120,1120,1120,3
20240222,110800,25179642,1120,1120,1120,1120,6
20240222,110700,25172922,1120,1120,1120,1120,79
20240222,110600,25084442,1120,1120,1120,1120,99
20240222,110500,24973562,1119,1119,1119,1119,0
20240222,110400,24973562,1119,1119,1119,1119,7
20240222,110300,24965729,1119,1119,1119,1119,0
20240222,110200,24965729,1119,1119,1119,1119,0
20240222,110100,24965729,1119,1119,1119,1119,5
20240222,110000,24960134,1119,1119,1119,1119,11
20240222,105900,24947825,1119,1119,1119,1119,10
20240222,105800,24936635,1119,1120,1120,1119,91
20240222,105700,24834718,1119,1119,1119,1119,0
20240222,105600,24834718,1119,1119,1119,1119,1
20240222,105500,24833599,1120,1120,1120,1120,1
20240222,105400,24832479,1120,1119,1120,1119,205
20240222,105300,24603034,1118,1118,1118,1118,0
20240222,105200,24603034,1118,1118,1118,1118,0
20240222,105100,24603034,1118,1118,1118,1118,7
20240222,105000,24595208,1119,1119,1119,1119,0
20240222,104900,24595208,1119,1119,1119,1119,0
20240222,104800,24595208,1119,1119,1119,1119,0
20240222,104700,24595208,1119,1119,1119,1119,3
20240222,104600,24591851,1118,1118,1118,1118,8
20240222,104500,24582907,1119,1119,1119,1119,0
20240222,104400,24582907,1119,1119,1119,1119,0
20240222,104300,24582907,1119,1119,1119,1119,0
20240222,104200,24582907,1119,1119,1119,1119,0
20240222,104100,24582907,1119,1119,1119,1119,0
20240222,104000,24582907,1119,1119,1119,1119,3
20240222,103900,24579550,1119,1119,1119,1119,0
20240222,103800,24579550,1119,1119,1119,1119,0
20240222,103700,24579550,1119,1119,1119,1119,91
20240222,103600,24477721,1119,1119,1119,1119,0
20240222,103500,24477721,1119,1119,1119,1119,0
20240222,103400,24477721,1119,1119,1119,1119,92
20240222,103300,24374773,1119,1119,1119,1119,50
20240222,103200,24318823,1119,1118,1119,1118,104
20240222,103100,24202546,1114,1114,1114,1114,0
20240222,103000,24202546,1114,1118,1118,1114,5010
20240222,102900,18612499,1122,1122,1122,1117,5179
20240222,102800,12818543,1122,1122,1122,1122,643
20240222,102700,12097097,1125,1125,1125,1125,10
20240222,102600,12085847,1125,1125,1125,1125,0
20240222,102500,12085847,1125,1125,1125,1125,0
20240222,102400,12085847,1125,1125,1125,1125,0
20240222,102300,12085847,1125,1125,1125,1125,0
20240222,102200,12085847,1125,1125,1125,1125,0
20240222,102100,12085847,1125,1125,1125,1125,0
20240222,102000,12085847,1125,1125,1125,1125,0
20240222,101900,12085847,1125,1125,1125,1125,0
20240222,101800,12085847,1125,1125,1125,1125,0
20240222,101700,12085847,1125,1125,1125,1125,11
20240222,101600,12073472,1125,1125,1125,1125,1
20240222,101500,12072347,1121,1121,1121,1121,0
20240222,101400,12072347,1121,1121,1121,1121,0
20240222,101300,12072347,1121,1123,1123,1120,5358
20240222,101200,6066573,1131,1131,1131,1131,0
20240222,101100,6066573,1131,1131,1131,1131,10
20240222,101000,6055263,1131,1131,1131,1131,0
20240222,100900,6055263,1131,1131,1131,1131,0
20240222,100800,6055263,1131,1131,1131,1131,0
20240222,100700,6055263,1131,1131,1131,1131,0
20240222,100600,6055263,1131,1131,1131,1131,0
20240222,100500,6055263,1131,1131,1131,1131,0
20240222,100400,6055263,1131,1131,1131,1131,0
20240222,100300,6055263,1131,1131,1131,1131,0
20240222,100200,6055263,1131,1131,1131,1131,0
20240222,100100,6055263,1131,1131,1131,1131,0
20240222,100000,6055263,1131,1131,1131,1131,0
20240222,095900,6055263,1131,1131,1131,1131,0
20240222,095800,6055263,1131,1131,1131,1131,0
20240222,095700,6055263,1131,1131,1131,1131,0
20240222,095600,6055263,1131,1131,1131,1131,0
20240222,095500,6055263,1131,1131,1131,1131,0
20240222,095400,6055263,1131,1131,1131,1131,0
20240222,095300,6055263,1131,1131,1131,1131,0
20240222,095200,6055263,1131,1131,1131,1131,100
20240222,095100,5942163,1131,1127,1131,1127,1569
20240222,095000,4173700,1127,1127,1127,1127,0
20240222,094900,4173700,1127,1127,1127,1127,100
20240222,094800,4061000,1127,1127,1127,1127,0
20240222,094700,4061000,1127,1127,1127,1127,0
20240222,094600,4061000,1127,1127,1127,1127,50
20240222,094500,4004650,1127,1127,1127,1127,0
20240222,094400,4004650,1127,1127,1127,1127,0
20240222,094300,4004650,1127,1127,1127,1127,0
20240222,094200,4004650,1127,1127,1127,1127,0
20240222,094100,4004650,1127,1127,1127,1127,0
20240222,094000,4004650,1127,1127,1127,1127,1
20240222,093900,4003523,1126,1125,1126,1125,2
20240222,093800,4001272,1124,1123,1124,1123,16
20240222,093700,3983303,1124,1123,1124,1122,134
20240222,093600,3832753,1123,1123,1123,1122,289
20240222,093500,3508215,1122,1122,1122,1122,0
20240222,093400,3508215,1122,1122,1122,1122,0
20240222,093300,3508215,1122,1122,1122,1122,0
20240222,093200,3508215,1122,1122,1122,1122,100
20240222,093100,3396015,1128,1128,1128,1128,0
20240222,093000,3396015,1128,1128,1128,1128,0
20240222,092900,3396015,1128,1128,1128,1128,0
20240222,092800,3396015,1128,1128,1128,1128,0
20240222,092700,3396015,1128,1128,1128,1128,3
20240222,092600,3392631,1128,1128,1128,1128,1
20240222,092500,3391503,1119,1122,1122,1119,600
20240222,092400,2718849,1125,1125,1125,1125,0
20240222,092300,2718849,1125,1125,1125,1125,19
20240222,092200,2697474,1124,1122,1124,1122,66
20240222,092100,2623362,1121,1121,1121,1121,0
20240222,092000,2623362,1121,1130,1130,1118,538
20240222,091900,2021462,1119,1119,1119,1119,98
20240222,091800,1911800,1130,1130,1130,1130,0
20240222,091700,1911800,1130,1130,1130,1130,0
20240222,091600,1911800,1130,1130,1130,1130,0
20240222,091500,1911800,1130,1130,1130,1130,0
20240222,091400,1911800,1130,1130,1130,1130,0
20240222,091300,1911800,1130,1130,1130,1130,0
20240222,091200,1911800,1130,1130,1130,1130,0
20240222,091100,1911800,1130,1130,1130,1130,3
20240222,091000,1908410,1131,1131,1131,1131,0
20240222,090900,1908410,1131,1131,1131,1131,0
20240222,090800,1908410,1131,1131,1131,1131,0
20240222,090700,1908410,1131,1131,1131,1131,0
20240222,090600,1908410,1131,1130,1131,1130,100
20240222,090500,1795311,1127,1127,1127,1127,22
20240222,090400,1770517,1127,1127,1127,1127,0
20240222,090300,1770517,1127,1127,1127,1127,0
20240222,090200,1770517,1127,1127,1127,1127,0
20240222,090100,1770517,1127,1127,1127,1127,0
20240222,090000,1770517,1127,1127,1127,1127,1571