KissMeData/001020/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,183200,108972499,909,909,909,909,1945
20240227,183100,108972499,909,909,909,909,0
20240227,183000,108972499,909,909,909,909,0
20240227,182900,108972499,909,909,909,909,0
20240227,182800,108972499,909,909,909,909,0
20240227,182700,108972499,909,909,909,909,0
20240227,182600,108972499,909,909,909,909,0
20240227,182500,108972499,909,909,909,909,0
20240227,182400,108972499,909,909,909,909,0
20240227,182300,108972499,909,909,909,909,0
20240227,182200,108972499,909,909,909,909,0
20240227,182100,108972499,909,909,909,909,0
20240227,182000,108972499,909,909,909,909,0
20240227,181900,108972499,909,909,909,909,0
20240227,181800,108972499,909,909,909,909,0
20240227,181700,108972499,909,909,909,909,0
20240227,181600,108972499,909,909,909,909,0
20240227,181500,108972499,909,909,909,909,0
20240227,181400,108972499,909,909,909,909,0
20240227,181300,108972499,909,909,909,909,0
20240227,181200,108972499,909,909,909,909,0
20240227,181100,108972499,909,909,909,909,0
20240227,181000,108972499,909,909,909,909,0
20240227,180900,108972499,909,909,909,909,0
20240227,180800,108972499,909,909,909,909,0
20240227,180700,108972499,909,909,909,909,0
20240227,180600,108972499,909,909,909,909,0
20240227,180500,108972499,909,909,909,909,0
20240227,180400,108972499,909,909,909,909,0
20240227,180300,108972499,909,909,909,909,0
20240227,180200,108972499,909,909,909,909,1945
20240227,180100,108972499,909,909,909,909,0
20240227,180000,108972499,909,909,909,909,0
20240227,175900,108972499,909,909,909,909,0
20240227,175800,108972499,909,909,909,909,0
20240227,175700,108972499,909,909,909,909,0
20240227,175600,108972499,909,909,909,909,0
20240227,175500,108972499,909,909,909,909,0
20240227,175400,108972499,909,909,909,909,0
20240227,175300,108972499,909,909,909,909,0
20240227,175200,108972499,909,909,909,909,0
20240227,175100,108972499,909,909,909,909,0
20240227,175000,108972499,909,909,909,909,0
20240227,174900,108972499,909,909,909,909,0
20240227,174800,108972499,909,909,909,909,0
20240227,174700,108972499,909,909,909,909,0
20240227,174600,108972499,909,909,909,909,0
20240227,174500,108972499,909,909,909,909,0
20240227,174400,108972499,909,909,909,909,0
20240227,174300,108972499,909,909,909,909,0
20240227,174200,108972499,909,909,909,909,0
20240227,174100,108972499,909,909,909,909,0
20240227,174000,108972499,909,909,909,909,0
20240227,173900,108972499,909,909,909,909,0
20240227,173800,108972499,909,909,909,909,0
20240227,173700,108972499,909,909,909,909,0
20240227,173600,108972499,909,909,909,909,0
20240227,173500,108972499,909,909,909,909,0
20240227,173400,108972499,909,909,909,909,0
20240227,173300,108972499,909,909,909,909,0
20240227,173200,108972499,909,909,909,909,1945
20240227,173100,108972499,909,909,909,909,0
20240227,173000,108972499,909,909,909,909,0
20240227,172900,108972499,909,909,909,909,0
20240227,172800,108972499,909,909,909,909,0
20240227,172700,108972499,909,909,909,909,0
20240227,172600,108972499,909,909,909,909,0
20240227,172500,108972499,909,909,909,909,0
20240227,172400,108972499,909,909,909,909,0
20240227,172300,108972499,909,909,909,909,0
20240227,172200,108972499,909,909,909,909,0
20240227,172100,108972499,909,909,909,909,0
20240227,172000,108972499,909,909,909,909,0
20240227,171900,108972499,909,909,909,909,0
20240227,171800,108972499,909,909,909,909,0
20240227,171700,108972499,909,909,909,909,0
20240227,171600,108972499,909,909,909,909,0
20240227,171500,108972499,909,909,909,909,0
20240227,171400,108972499,909,909,909,909,0
20240227,171300,108972499,909,909,909,909,0
20240227,171200,108972499,909,909,909,909,0
20240227,171100,108972499,909,909,909,909,0
20240227,171000,108972499,909,909,909,909,0
20240227,170900,108972499,909,909,909,909,0
20240227,170800,108972499,909,909,909,909,0
20240227,170700,108972499,909,909,909,909,0
20240227,170600,108972499,909,909,909,909,0
20240227,170500,108972499,909,909,909,909,0
20240227,170400,108972499,909,909,909,909,0
20240227,170300,108972499,909,909,909,909,0
20240227,170200,108972499,909,909,909,909,1945
20240227,170100,108972499,909,909,909,909,0
20240227,170000,108972499,909,909,909,909,0
20240227,165900,108972499,909,909,909,909,0
20240227,165800,108972499,909,909,909,909,0
20240227,165700,108972499,909,909,909,909,0
20240227,165600,108972499,909,909,909,909,0
20240227,165500,108972499,909,909,909,909,0
20240227,165400,108972499,909,909,909,909,0
20240227,165300,108972499,909,909,909,909,0
20240227,165200,108972499,909,909,909,909,0
20240227,165100,108972499,909,909,909,909,0
20240227,165000,108972499,909,909,909,909,0
20240227,164900,108972499,909,909,909,909,0
20240227,164800,108972499,909,909,909,909,0
20240227,164700,108972499,909,909,909,909,0
20240227,164600,108972499,909,909,909,909,0
20240227,164500,108972499,909,909,909,909,0
20240227,164400,108972499,909,909,909,909,0
20240227,164300,108972499,909,909,909,909,0
20240227,164200,108972499,909,909,909,909,0
20240227,164100,108972499,909,909,909,909,0
20240227,164000,108972499,909,909,909,909,0
20240227,163900,108972499,909,909,909,909,0
20240227,163800,108972499,909,909,909,909,0
20240227,163700,108972499,909,909,909,909,0
20240227,163600,108972499,909,909,909,909,0
20240227,163500,108972499,909,909,909,909,0
20240227,163400,108972499,909,909,909,909,0
20240227,163300,108972499,909,909,909,909,0
20240227,163200,108972499,909,909,909,909,1945
20240227,163100,108972499,909,909,909,909,0
20240227,163000,108972499,909,909,909,909,0
20240227,162900,108972499,909,909,909,909,0
20240227,162800,108972499,909,909,909,909,0
20240227,162700,108972499,909,909,909,909,0
20240227,162600,108972499,909,909,909,909,0
20240227,162500,108972499,909,909,909,909,0
20240227,162400,108972499,909,909,909,909,0
20240227,162300,108972499,909,909,909,909,0
20240227,162200,108972499,909,909,909,909,0
20240227,162100,108972499,909,909,909,909,0
20240227,162000,108972499,909,909,909,909,0
20240227,161900,108972499,909,909,909,909,0
20240227,161800,108972499,909,909,909,909,0
20240227,161700,108972499,909,909,909,909,0
20240227,161600,108972499,909,909,909,909,0
20240227,161500,108972499,909,909,909,909,0
20240227,161400,108972499,909,909,909,909,0
20240227,161300,108972499,909,909,909,909,0
20240227,161200,108972499,909,909,909,909,0
20240227,161100,108972499,909,909,909,909,0
20240227,161000,108972499,909,909,909,909,0
20240227,160900,108972499,909,909,909,909,0
20240227,160800,108972499,909,909,909,909,0
20240227,160700,108972499,909,909,909,909,0
20240227,160600,108972499,909,909,909,909,0
20240227,160500,108972499,909,909,909,909,0
20240227,160400,108972499,909,909,909,909,0
20240227,160300,108972499,909,909,909,909,0
20240227,160200,108972499,909,909,909,909,1945
20240227,160100,108972499,909,909,909,909,0
20240227,160000,108972499,909,909,909,909,0
20240227,155900,108972499,909,909,909,909,0
20240227,155800,108972499,909,909,909,909,0
20240227,155700,108972499,909,909,909,909,0
20240227,155600,108972499,909,909,909,909,0
20240227,155500,108972499,909,909,909,909,0
20240227,155400,108972499,909,909,909,909,0
20240227,155300,108972499,909,909,909,909,0
20240227,155200,108972499,909,909,909,909,0
20240227,155100,108972499,909,909,909,909,0
20240227,155000,108972499,909,909,909,909,0
20240227,154900,108972499,909,909,909,909,0
20240227,154800,108972499,909,909,909,909,0
20240227,154700,108972499,909,909,909,909,0
20240227,154600,108972499,909,909,909,909,0
20240227,154500,108972499,909,909,909,909,0
20240227,154400,108972499,909,909,909,909,0
20240227,154300,108972499,909,909,909,909,0
20240227,154200,108972499,909,909,909,909,0
20240227,154100,108972499,909,909,909,909,0
20240227,154000,108972499,909,909,909,909,0
20240227,153900,108972499,909,909,909,909,0
20240227,153800,108972499,909,909,909,909,0
20240227,153700,108972499,909,909,909,909,0
20240227,153600,108972499,909,909,909,909,0
20240227,153500,108972499,909,909,909,909,0
20240227,153400,108972499,909,909,909,909,0
20240227,153300,108972499,909,909,909,909,0
20240227,153200,108972499,909,909,909,909,1945
20240227,153100,108972499,909,909,909,909,0
20240227,153000,108972499,909,909,909,909,1945
20240227,152900,107204494,911,911,911,911,0
20240227,152800,107204494,911,911,911,911,0
20240227,152700,107204494,911,911,911,911,0
20240227,152600,107204494,911,911,911,911,0
20240227,152500,107204494,911,911,911,911,0
20240227,152400,107204494,911,911,911,911,0
20240227,152300,107204494,911,911,911,911,0
20240227,152200,107204494,911,911,911,911,0
20240227,152100,107204494,911,911,911,911,0
20240227,152000,107204494,911,911,911,911,0
20240227,151900,107204494,911,911,911,911,0
20240227,151800,107204494,911,911,911,911,0
20240227,151700,107204494,911,911,911,911,0
20240227,151600,107204494,911,911,911,911,534
20240227,151500,106718020,911,910,911,910,956
20240227,151400,105847504,911,911,911,911,30
20240227,151300,105820174,911,911,911,911,0
20240227,151200,105820174,911,910,911,910,5001
20240227,151100,101269263,913,913,913,913,1
20240227,151000,101268350,910,911,911,910,2082
20240227,150900,99373630,913,913,913,913,3
20240227,150800,99370891,910,911,911,910,265
20240227,150700,99129730,913,913,913,913,0
20240227,150600,99129730,913,913,913,913,0
20240227,150500,99129730,913,913,913,913,1
20240227,150400,99128817,913,913,913,913,2
20240227,150300,99126991,912,912,912,912,0
20240227,150200,99126991,912,912,912,912,0
20240227,150100,99126991,912,912,912,912,0
20240227,150000,99126991,912,912,912,912,3609
20240227,145900,95835583,912,912,912,912,0
20240227,145800,95835583,912,912,912,912,17
20240227,145700,95820079,913,913,913,913,1
20240227,145600,95819166,913,913,913,913,0
20240227,145500,95819166,913,913,913,913,0
20240227,145400,95819166,913,913,913,913,0
20240227,145300,95819166,913,913,913,913,0
20240227,145200,95819166,913,913,913,913,0
20240227,145100,95819166,913,913,913,913,0
20240227,145000,95819166,913,913,913,913,0
20240227,144900,95819166,913,913,913,913,0
20240227,144800,95819166,913,913,913,913,1
20240227,144700,95818253,912,912,912,912,0
20240227,144600,95818253,912,912,912,912,11
20240227,144500,95808221,913,913,913,913,0
20240227,144400,95808221,913,913,913,913,0
20240227,144300,95808221,913,913,913,913,1834
20240227,144200,94133779,914,914,914,914,0
20240227,144100,94133779,914,914,914,914,1
20240227,144000,94132865,913,913,913,913,3882
20240227,143900,90588599,914,914,914,914,0
20240227,143800,90588599,914,914,914,914,0
20240227,143700,90588599,914,914,914,914,0
20240227,143600,90588599,914,914,914,914,0
20240227,143500,90588599,914,914,914,914,0
20240227,143400,90588599,914,914,914,914,1
20240227,143300,90587685,914,914,914,914,1
20240227,143200,90586771,914,914,914,914,0
20240227,143100,90586771,914,914,914,914,0
20240227,143000,90586771,914,914,914,914,0
20240227,142900,90586771,914,914,914,914,0
20240227,142800,90586771,914,914,914,914,0
20240227,142700,90586771,914,914,914,914,1
20240227,142600,90585857,914,914,914,914,0
20240227,142500,90585857,914,914,914,914,0
20240227,142400,90585857,914,914,914,914,0
20240227,142300,90585857,914,914,914,914,1540
20240227,142200,89178297,914,914,914,914,0
20240227,142100,89178297,914,914,914,914,2
20240227,142000,89176469,914,914,914,914,1
20240227,141900,89175555,913,913,913,913,0
20240227,141800,89175555,913,913,913,913,11
20240227,141700,89165512,913,913,913,913,11
20240227,141600,89155469,913,913,913,913,111
20240227,141500,89054126,913,914,914,913,36
20240227,141400,89021233,914,914,914,914,405
20240227,141300,88651063,915,915,915,915,0
20240227,141200,88651063,915,915,915,915,0
20240227,141100,88651063,915,915,915,915,1
20240227,141000,88650148,915,915,915,915,2
20240227,140900,88648318,915,915,915,915,600
20240227,140800,88099318,915,915,915,915,1
20240227,140700,88098403,914,914,914,914,191
20240227,140600,87923829,914,914,914,914,0
20240227,140500,87923829,914,914,914,914,0
20240227,140400,87923829,914,912,914,912,113
20240227,140300,87820771,912,912,912,912,0
20240227,140200,87820771,912,912,912,912,0
20240227,140100,87820771,912,912,912,912,0
20240227,140000,87820771,912,912,912,912,0
20240227,135900,87820771,912,912,912,912,0
20240227,135800,87820771,912,912,912,912,0
20240227,135700,87820771,912,912,912,912,17
20240227,135600,87805267,911,911,911,911,0
20240227,135500,87805267,911,911,911,911,105
20240227,135400,87709612,911,911,911,911,92
20240227,135300,87625800,911,911,911,911,85
20240227,135200,87548365,912,912,912,912,0
20240227,135100,87548365,912,912,912,912,1
20240227,135000,87547453,912,912,912,912,0
20240227,134900,87547453,912,912,912,912,2010
20240227,134800,85714333,912,912,912,912,1
20240227,134700,85713421,911,911,911,911,1038
20240227,134600,84767803,914,914,914,914,0
20240227,134500,84767803,914,914,914,914,0
20240227,134400,84767803,914,914,914,914,0
20240227,134300,84767803,914,914,914,914,0
20240227,134200,84767803,914,914,914,914,0
20240227,134100,84767803,914,914,914,914,0
20240227,134000,84767803,914,914,914,914,0
20240227,133900,84767803,914,914,914,914,0
20240227,133800,84767803,914,914,914,914,0
20240227,133700,84767803,914,914,914,914,0
20240227,133600,84767803,914,914,914,914,0
20240227,133500,84767803,914,914,914,914,1
20240227,133400,84766889,914,914,914,914,0
20240227,133300,84766889,914,914,914,914,0
20240227,133200,84766889,914,914,914,914,0
20240227,133100,84766889,914,914,914,914,0
20240227,133000,84766889,914,914,914,914,0
20240227,132900,84766889,914,914,914,914,0
20240227,132800,84766889,914,914,914,914,0
20240227,132700,84766889,914,914,914,914,0
20240227,132600,84766889,914,914,914,914,0
20240227,132500,84766889,914,914,914,914,0
20240227,132400,84766889,914,914,914,914,0
20240227,132300,84766889,914,914,914,914,1
20240227,132200,84765975,914,914,914,914,0
20240227,132100,84765975,914,914,914,914,3
20240227,132000,84763233,914,914,914,914,0
20240227,131900,84763233,914,914,914,914,0
20240227,131800,84763233,914,914,914,914,0
20240227,131700,84763233,914,914,914,914,0
20240227,131600,84763233,914,914,914,914,0
20240227,131500,84763233,914,914,914,914,0
20240227,131400,84763233,914,914,914,914,1
20240227,131300,84762319,911,911,911,911,1001
20240227,131200,83850408,911,911,911,911,0
20240227,131100,83850408,911,911,911,911,1
20240227,131000,83849497,914,914,914,914,0
20240227,130900,83849497,914,914,914,914,0
20240227,130800,83849497,914,914,914,914,0
20240227,130700,83849497,914,914,914,914,0
20240227,130600,83849497,914,914,914,914,0
20240227,130500,83849497,914,914,914,914,0
20240227,130400,83849497,914,914,914,914,0
20240227,130300,83849497,914,914,914,914,0
20240227,130200,83849497,914,914,914,914,0
20240227,130100,83849497,914,914,914,914,0
20240227,130000,83849497,914,914,914,914,0
20240227,125900,83849497,914,914,914,914,0
20240227,125800,83849497,914,914,914,914,0
20240227,125700,83849497,914,914,914,914,0
20240227,125600,83849497,914,914,914,914,0
20240227,125500,83849497,914,914,914,914,0
20240227,125400,83849497,914,914,914,914,0
20240227,125300,83849497,914,914,914,914,0
20240227,125200,83849497,914,914,914,914,1
20240227,125100,83848583,911,911,911,911,0
20240227,125000,83848583,911,911,911,911,0
20240227,124900,83848583,911,911,911,911,0
20240227,124800,83848583,911,911,911,911,0
20240227,124700,83848583,911,911,911,911,0
20240227,124600,83848583,911,911,911,911,500
20240227,124500,83393083,914,914,914,914,0
20240227,124400,83393083,914,914,914,914,0
20240227,124300,83393083,914,914,914,914,0
20240227,124200,83393083,914,914,914,914,0
20240227,124100,83393083,914,914,914,914,0
20240227,124000,83393083,914,914,914,914,1
20240227,123900,83392169,910,910,910,910,0
20240227,123800,83392169,910,910,910,910,0
20240227,123700,83392169,910,910,910,910,0
20240227,123600,83392169,910,910,910,910,0
20240227,123500,83392169,910,910,910,910,1950
20240227,123400,81617669,910,910,910,910,3
20240227,123300,81614939,910,910,910,910,0
20240227,123200,81614939,910,910,910,910,0
20240227,123100,81614939,910,910,910,910,0
20240227,123000,81614939,910,910,910,910,85
20240227,122900,81537589,910,910,910,910,472
20240227,122800,81108069,911,911,911,911,0
20240227,122700,81108069,911,911,911,911,5
20240227,122600,81103514,911,911,911,911,1
20240227,122500,81102603,914,914,914,914,0
20240227,122400,81102603,914,914,914,914,0
20240227,122300,81102603,914,914,914,914,0
20240227,122200,81102603,914,914,914,914,0
20240227,122100,81102603,914,914,914,914,0
20240227,122000,81102603,914,914,914,914,0
20240227,121900,81102603,914,914,914,914,0
20240227,121800,81102603,914,914,914,914,0
20240227,121700,81102603,914,914,914,914,0
20240227,121600,81102603,914,914,914,914,0
20240227,121500,81102603,914,914,914,914,0
20240227,121400,81102603,914,914,914,914,1181
20240227,121300,80023169,914,914,914,914,0
20240227,121200,80023169,914,914,914,914,0
20240227,121100,80023169,914,914,914,914,0
20240227,121000,80023169,914,914,914,914,0
20240227,120900,80023169,914,914,914,914,0
20240227,120800,80023169,914,914,914,914,0
20240227,120700,80023169,914,914,914,914,1
20240227,120600,80022255,910,910,910,910,0
20240227,120500,80022255,910,910,910,910,0
20240227,120400,80022255,910,910,910,910,0
20240227,120300,80022255,910,910,910,910,0
20240227,120200,80022255,910,910,910,910,0
20240227,120100,80022255,910,910,910,910,10
20240227,120000,80013155,915,915,915,915,1
20240227,115900,80012240,915,915,915,915,0
20240227,115800,80012240,915,915,915,915,0
20240227,115700,80012240,915,915,915,915,0
20240227,115600,80012240,915,915,915,915,0
20240227,115500,80012240,915,915,915,915,0
20240227,115400,80012240,915,915,915,915,0
20240227,115300,80012240,915,915,915,915,0
20240227,115200,80012240,915,915,915,915,0
20240227,115100,80012240,915,915,915,915,0
20240227,115000,80012240,915,915,915,915,1
20240227,114900,80011325,914,913,914,913,900
20240227,114800,79188987,914,914,914,914,0
20240227,114700,79188987,914,914,914,914,0
20240227,114600,79188987,914,914,914,914,0
20240227,114500,79188987,914,914,914,914,0
20240227,114400,79188987,914,912,914,910,9346
20240227,114300,70677490,912,912,912,912,0
20240227,114200,70677490,912,912,912,912,611
20240227,114100,70120258,912,912,912,912,1014
20240227,114000,69195490,911,911,911,911,0
20240227,113900,69195490,911,911,911,911,0
20240227,113800,69195490,911,911,911,911,0
20240227,113700,69195490,911,911,911,911,5
20240227,113600,69190935,911,911,911,911,7
20240227,113500,69184558,911,911,911,911,192
20240227,113400,69009646,912,912,912,912,0
20240227,113300,69009646,912,912,912,912,0
20240227,113200,69009646,912,911,912,911,8
20240227,113100,69002354,911,911,911,911,4
20240227,113000,68998710,911,913,913,911,119
20240227,112900,68890071,914,914,914,914,0
20240227,112800,68890071,914,914,914,914,0
20240227,112700,68890071,914,914,914,914,0
20240227,112600,68890071,914,914,914,914,0
20240227,112500,68890071,914,914,914,914,0
20240227,112400,68890071,914,913,914,913,501
20240227,112300,68432657,913,913,913,913,0
20240227,112200,68432657,913,913,913,913,0
20240227,112100,68432657,913,913,913,913,25
20240227,112000,68409832,913,913,913,913,0
20240227,111900,68409832,913,913,913,913,0
20240227,111800,68409832,913,913,913,913,1
20240227,111700,68408919,912,912,912,912,0
20240227,111600,68408919,912,912,912,912,5
20240227,111500,68404359,912,912,912,912,300
20240227,111400,68130759,913,913,913,913,17
20240227,111300,68115238,913,913,913,913,20
20240227,111200,68096978,913,913,913,913,200
20240227,111100,67914378,913,913,913,913,100
20240227,111000,67823078,913,913,913,913,0
20240227,110900,67823078,913,913,913,913,548
20240227,110800,67322754,913,913,913,913,0
20240227,110700,67322754,913,913,913,913,0
20240227,110600,67322754,913,913,913,913,0
20240227,110500,67322754,913,913,913,913,20
20240227,110400,67304494,911,911,911,911,0
20240227,110300,67304494,911,911,911,911,10
20240227,110200,67295384,913,913,913,913,0
20240227,110100,67295384,913,913,913,913,0
20240227,110000,67295384,913,913,913,913,0
20240227,105900,67295384,913,913,913,913,0
20240227,105800,67295384,913,913,913,913,0
20240227,105700,67295384,913,913,913,913,0
20240227,105600,67295384,913,913,913,913,0
20240227,105500,67295384,913,913,913,913,0
20240227,105400,67295384,913,913,913,913,0
20240227,105300,67295384,913,913,913,913,0
20240227,105200,67295384,913,913,913,913,1
20240227,105100,67294471,911,911,911,911,0
20240227,105000,67294471,911,911,911,911,10
20240227,104900,67285361,911,911,911,911,0
20240227,104800,67285361,911,911,911,911,0
20240227,104700,67285361,911,911,911,911,0
20240227,104600,67285361,911,911,911,911,0
20240227,104500,67285361,911,911,911,911,21
20240227,104400,67266230,913,913,913,913,0
20240227,104300,67266230,913,913,913,913,0
20240227,104200,67266230,913,913,913,913,0
20240227,104100,67266230,913,913,913,913,0
20240227,104000,67266230,913,911,913,911,59
20240227,103900,67212475,911,912,912,911,1326
20240227,103800,66004419,913,913,913,913,217
20240227,103700,65806298,910,910,910,910,0
20240227,103600,65806298,910,910,910,910,0
20240227,103500,65806298,910,910,910,910,0
20240227,103400,65806298,910,910,910,910,0
20240227,103300,65806298,910,910,910,910,0
20240227,103200,65806298,910,910,910,910,0
20240227,103100,65806298,910,910,910,910,0
20240227,103000,65806298,910,910,910,910,0
20240227,102900,65806298,910,910,910,910,0
20240227,102800,65806298,910,910,910,910,4
20240227,102700,65802658,910,910,910,910,908
20240227,102600,64976378,910,910,910,910,0
20240227,102500,64976378,910,910,910,910,903
20240227,102400,64154648,910,910,910,910,0
20240227,102300,64154648,910,910,910,910,0
20240227,102200,64154648,910,910,910,910,0
20240227,102100,64154648,910,910,910,910,0
20240227,102000,64154648,910,910,910,910,200
20240227,101900,63972648,911,913,913,911,60
20240227,101800,63917928,910,910,910,910,1
20240227,101700,63917018,910,910,910,910,0
20240227,101600,63917018,910,910,910,910,0
20240227,101500,63917018,910,910,910,910,0
20240227,101400,63917018,910,910,910,910,0
20240227,101300,63917018,910,910,910,910,0
20240227,101200,63917018,910,910,910,910,11
20240227,101100,63907008,914,914,914,914,0
20240227,101000,63907008,914,914,914,914,0
20240227,100900,63907008,914,914,914,914,0
20240227,100800,63907008,914,914,914,914,0
20240227,100700,63907008,914,914,914,914,1
20240227,100600,63906094,915,915,915,915,0
20240227,100500,63906094,915,915,915,915,10
20240227,100400,63896944,915,915,915,915,1
20240227,100300,63896029,909,909,909,909,0
20240227,100200,63896029,909,909,909,909,0
20240227,100100,63896029,909,909,909,909,0
20240227,100000,63896029,909,909,909,909,0
20240227,095900,63896029,909,909,909,909,0
20240227,095800,63896029,909,909,909,909,0
20240227,095700,63896029,909,909,909,909,22
20240227,095600,63876031,908,908,908,908,0
20240227,095500,63876031,908,908,908,908,0
20240227,095400,63876031,908,908,908,908,0
20240227,095300,63876031,908,908,908,908,0
20240227,095200,63876031,908,908,908,908,0
20240227,095100,63876031,908,908,908,908,0
20240227,095000,63876031,908,908,908,908,0
20240227,094900,63876031,908,910,910,908,1100
20240227,094800,62876377,910,910,910,910,0
20240227,094700,62876377,910,910,910,910,0
20240227,094600,62876377,910,910,910,910,0
20240227,094500,62876377,910,910,910,910,7899
20240227,094400,55688287,910,913,913,910,7026
20240227,094300,49279810,912,915,915,912,3000
20240227,094200,46538248,915,915,915,915,602
20240227,094100,45987418,915,916,916,915,1463
20240227,094000,44647383,919,919,919,919,0
20240227,093900,44647383,919,919,919,919,0
20240227,093800,44647383,919,919,919,919,0
20240227,093700,44647383,919,916,919,916,127
20240227,093600,44531048,919,919,919,919,2
20240227,093500,44529210,920,920,920,920,2
20240227,093400,44527370,917,917,920,917,2555
20240227,093300,42184417,917,918,918,917,1398
20240227,093200,40902351,920,918,920,918,52
20240227,093100,40854611,920,920,920,920,0
20240227,093000,40854611,920,920,920,920,0
20240227,092900,40854611,920,920,920,920,4
20240227,092800,40850931,920,921,921,920,53
20240227,092700,40802169,921,922,922,917,85
20240227,092600,40724215,923,923,923,923,0
20240227,092500,40724215,923,923,923,923,0
20240227,092400,40724215,923,923,923,923,1
20240227,092300,40723292,923,923,923,923,0
20240227,092200,40723292,923,923,923,923,1
20240227,092100,40722369,923,923,923,923,0
20240227,092000,40722369,923,923,923,923,0
20240227,091900,40722369,923,923,923,923,1
20240227,091800,40721446,923,923,923,923,1
20240227,091700,40720523,923,923,923,923,0
20240227,091600,40720523,923,923,923,923,0
20240227,091500,40720523,923,923,923,923,0
20240227,091400,40720523,923,923,923,923,0
20240227,091300,40720523,923,920,923,920,59
20240227,091200,40666182,921,918,921,918,2500
20240227,091100,38366768,921,921,921,921,0
20240227,091000,38366768,921,921,921,921,0
20240227,090900,38366768,921,921,921,921,0
20240227,090800,38366768,921,920,921,920,102
20240227,090700,38272926,925,918,925,918,8
20240227,090600,38265541,915,914,915,914,6155
20240227,090500,32634569,914,915,915,914,2242
20240227,090400,30584139,918,920,920,910,10967
20240227,090300,20538409,922,922,922,920,1004
20240227,090200,19614599,922,923,925,922,2158
20240227,090100,17624214,927,929,929,922,2501
20240227,090000,15314206,920,920,933,920,16637