KissMeData/023460/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,190600,20119387,1794,1794,1794,1794,812
20240227,190500,20119387,1794,1794,1794,1794,0
20240227,190400,20119387,1794,1794,1794,1794,0
20240227,190300,20119387,1794,1794,1794,1794,0
20240227,190200,20119387,1794,1794,1794,1794,0
20240227,190100,20119387,1794,1794,1794,1794,0
20240227,190000,20119387,1794,1794,1794,1794,0
20240227,185900,20119387,1794,1794,1794,1794,0
20240227,185800,20119387,1794,1794,1794,1794,0
20240227,185700,20119387,1794,1794,1794,1794,0
20240227,185600,20119387,1794,1794,1794,1794,0
20240227,185500,20119387,1794,1794,1794,1794,0
20240227,185400,20119387,1794,1794,1794,1794,0
20240227,185300,20119387,1794,1794,1794,1794,0
20240227,185200,20119387,1794,1794,1794,1794,0
20240227,185100,20119387,1794,1794,1794,1794,0
20240227,185000,20119387,1794,1794,1794,1794,0
20240227,184900,20119387,1794,1794,1794,1794,0
20240227,184800,20119387,1794,1794,1794,1794,0
20240227,184700,20119387,1794,1794,1794,1794,0
20240227,184600,20119387,1794,1794,1794,1794,0
20240227,184500,20119387,1794,1794,1794,1794,0
20240227,184400,20119387,1794,1794,1794,1794,0
20240227,184300,20119387,1794,1794,1794,1794,0
20240227,184200,20119387,1794,1794,1794,1794,0
20240227,184100,20119387,1794,1794,1794,1794,0
20240227,184000,20119387,1794,1794,1794,1794,0
20240227,183900,20119387,1794,1794,1794,1794,0
20240227,183800,20119387,1794,1794,1794,1794,0
20240227,183700,20119387,1794,1794,1794,1794,0
20240227,183600,20119387,1794,1794,1794,1794,812
20240227,183500,20119387,1794,1794,1794,1794,0
20240227,183400,20119387,1794,1794,1794,1794,0
20240227,183300,20119387,1794,1794,1794,1794,0
20240227,183200,20119387,1794,1794,1794,1794,0
20240227,183100,20119387,1794,1794,1794,1794,0
20240227,183000,20119387,1794,1794,1794,1794,0
20240227,182900,20119387,1794,1794,1794,1794,0
20240227,182800,20119387,1794,1794,1794,1794,0
20240227,182700,20119387,1794,1794,1794,1794,0
20240227,182600,20119387,1794,1794,1794,1794,0
20240227,182500,20119387,1794,1794,1794,1794,0
20240227,182400,20119387,1794,1794,1794,1794,0
20240227,182300,20119387,1794,1794,1794,1794,0
20240227,182200,20119387,1794,1794,1794,1794,0
20240227,182100,20119387,1794,1794,1794,1794,0
20240227,182000,20119387,1794,1794,1794,1794,0
20240227,181900,20119387,1794,1794,1794,1794,0
20240227,181800,20119387,1794,1794,1794,1794,0
20240227,181700,20119387,1794,1794,1794,1794,0
20240227,181600,20119387,1794,1794,1794,1794,0
20240227,181500,20119387,1794,1794,1794,1794,0
20240227,181400,20119387,1794,1794,1794,1794,0
20240227,181300,20119387,1794,1794,1794,1794,0
20240227,181200,20119387,1794,1794,1794,1794,0
20240227,181100,20119387,1794,1794,1794,1794,0
20240227,181000,20119387,1794,1794,1794,1794,0
20240227,180900,20119387,1794,1794,1794,1794,0
20240227,180800,20119387,1794,1794,1794,1794,0
20240227,180700,20119387,1794,1794,1794,1794,0
20240227,180600,20119387,1794,1794,1794,1794,812
20240227,180500,20119387,1794,1794,1794,1794,0
20240227,180400,20119387,1794,1794,1794,1794,0
20240227,180300,20119387,1794,1794,1794,1794,0
20240227,180200,20119387,1794,1794,1794,1794,0
20240227,180100,20119387,1794,1794,1794,1794,0
20240227,180000,20119387,1794,1794,1794,1794,0
20240227,175900,20119387,1794,1794,1794,1794,0
20240227,175800,20119387,1794,1794,1794,1794,0
20240227,175700,20119387,1794,1794,1794,1794,0
20240227,175600,20119387,1794,1794,1794,1794,0
20240227,175500,20119387,1794,1794,1794,1794,0
20240227,175400,20119387,1794,1794,1794,1794,0
20240227,175300,20119387,1794,1794,1794,1794,0
20240227,175200,20119387,1794,1794,1794,1794,0
20240227,175100,20119387,1794,1794,1794,1794,0
20240227,175000,20119387,1794,1794,1794,1794,0
20240227,174900,20119387,1794,1794,1794,1794,0
20240227,174800,20119387,1794,1794,1794,1794,0
20240227,174700,20119387,1794,1794,1794,1794,0
20240227,174600,20119387,1794,1794,1794,1794,0
20240227,174500,20119387,1794,1794,1794,1794,0
20240227,174400,20119387,1794,1794,1794,1794,0
20240227,174300,20119387,1794,1794,1794,1794,0
20240227,174200,20119387,1794,1794,1794,1794,0
20240227,174100,20119387,1794,1794,1794,1794,0
20240227,174000,20119387,1794,1794,1794,1794,0
20240227,173900,20119387,1794,1794,1794,1794,0
20240227,173800,20119387,1794,1794,1794,1794,0
20240227,173700,20119387,1794,1794,1794,1794,0
20240227,173600,20119387,1794,1794,1794,1794,812
20240227,173500,20119387,1794,1794,1794,1794,0
20240227,173400,20119387,1794,1794,1794,1794,0
20240227,173300,20119387,1794,1794,1794,1794,0
20240227,173200,20119387,1794,1794,1794,1794,0
20240227,173100,20119387,1794,1794,1794,1794,0
20240227,173000,20119387,1794,1794,1794,1794,0
20240227,172900,20119387,1794,1794,1794,1794,0
20240227,172800,20119387,1794,1794,1794,1794,0
20240227,172700,20119387,1794,1794,1794,1794,0
20240227,172600,20119387,1794,1794,1794,1794,0
20240227,172500,20119387,1794,1794,1794,1794,0
20240227,172400,20119387,1794,1794,1794,1794,0
20240227,172300,20119387,1794,1794,1794,1794,0
20240227,172200,20119387,1794,1794,1794,1794,0
20240227,172100,20119387,1794,1794,1794,1794,0
20240227,172000,20119387,1794,1794,1794,1794,0
20240227,171900,20119387,1794,1794,1794,1794,0
20240227,171800,20119387,1794,1794,1794,1794,0
20240227,171700,20119387,1794,1794,1794,1794,0
20240227,171600,20119387,1794,1794,1794,1794,0
20240227,171500,20119387,1794,1794,1794,1794,0
20240227,171400,20119387,1794,1794,1794,1794,0
20240227,171300,20119387,1794,1794,1794,1794,0
20240227,171200,20119387,1794,1794,1794,1794,0
20240227,171100,20119387,1794,1794,1794,1794,0
20240227,171000,20119387,1794,1794,1794,1794,0
20240227,170900,20119387,1794,1794,1794,1794,0
20240227,170800,20119387,1794,1794,1794,1794,0
20240227,170700,20119387,1794,1794,1794,1794,0
20240227,170600,20119387,1794,1794,1794,1794,812
20240227,170500,20119387,1794,1794,1794,1794,0
20240227,170400,20119387,1794,1794,1794,1794,0
20240227,170300,20119387,1794,1794,1794,1794,0
20240227,170200,20119387,1794,1794,1794,1794,0
20240227,170100,20119387,1794,1794,1794,1794,0
20240227,170000,20119387,1794,1794,1794,1794,0
20240227,165900,20119387,1794,1794,1794,1794,0
20240227,165800,20119387,1794,1794,1794,1794,0
20240227,165700,20119387,1794,1794,1794,1794,0
20240227,165600,20119387,1794,1794,1794,1794,0
20240227,165500,20119387,1794,1794,1794,1794,0
20240227,165400,20119387,1794,1794,1794,1794,0
20240227,165300,20119387,1794,1794,1794,1794,0
20240227,165200,20119387,1794,1794,1794,1794,0
20240227,165100,20119387,1794,1794,1794,1794,0
20240227,165000,20119387,1794,1794,1794,1794,0
20240227,164900,20119387,1794,1794,1794,1794,0
20240227,164800,20119387,1794,1794,1794,1794,0
20240227,164700,20119387,1794,1794,1794,1794,0
20240227,164600,20119387,1794,1794,1794,1794,0
20240227,164500,20119387,1794,1794,1794,1794,0
20240227,164400,20119387,1794,1794,1794,1794,0
20240227,164300,20119387,1794,1794,1794,1794,0
20240227,164200,20119387,1794,1794,1794,1794,0
20240227,164100,20119387,1794,1794,1794,1794,0
20240227,164000,20119387,1794,1794,1794,1794,0
20240227,163900,20119387,1794,1794,1794,1794,0
20240227,163800,20119387,1794,1794,1794,1794,0
20240227,163700,20119387,1794,1794,1794,1794,0
20240227,163600,20119387,1794,1794,1794,1794,812
20240227,163500,20119387,1794,1794,1794,1794,0
20240227,163400,20119387,1794,1794,1794,1794,0
20240227,163300,20119387,1794,1794,1794,1794,0
20240227,163200,20119387,1794,1794,1794,1794,0
20240227,163100,20119387,1794,1794,1794,1794,0
20240227,163000,20119387,1794,1794,1794,1794,0
20240227,162900,20119387,1794,1794,1794,1794,0
20240227,162800,20119387,1794,1794,1794,1794,0
20240227,162700,20119387,1794,1794,1794,1794,0
20240227,162600,20119387,1794,1794,1794,1794,0
20240227,162500,20119387,1794,1794,1794,1794,0
20240227,162400,20119387,1794,1794,1794,1794,0
20240227,162300,20119387,1794,1794,1794,1794,0
20240227,162200,20119387,1794,1794,1794,1794,0
20240227,162100,20119387,1794,1794,1794,1794,0
20240227,162000,20119387,1794,1794,1794,1794,0
20240227,161900,20119387,1794,1794,1794,1794,0
20240227,161800,20119387,1794,1794,1794,1794,0
20240227,161700,20119387,1794,1794,1794,1794,0
20240227,161600,20119387,1794,1794,1794,1794,0
20240227,161500,20119387,1794,1794,1794,1794,0
20240227,161400,20119387,1794,1794,1794,1794,0
20240227,161300,20119387,1794,1794,1794,1794,0
20240227,161200,20119387,1794,1794,1794,1794,0
20240227,161100,20119387,1794,1794,1794,1794,0
20240227,161000,20119387,1794,1794,1794,1794,0
20240227,160900,20119387,1794,1794,1794,1794,0
20240227,160800,20119387,1794,1794,1794,1794,0
20240227,160700,20119387,1794,1794,1794,1794,0
20240227,160600,20119387,1794,1794,1794,1794,812
20240227,160500,20119387,1794,1794,1794,1794,0
20240227,160400,20119387,1794,1794,1794,1794,0
20240227,160300,20119387,1794,1794,1794,1794,0
20240227,160200,20119387,1794,1794,1794,1794,0
20240227,160100,20119387,1794,1794,1794,1794,0
20240227,160000,20119387,1794,1794,1794,1794,0
20240227,155900,20119387,1794,1794,1794,1794,0
20240227,155800,20119387,1794,1794,1794,1794,0
20240227,155700,20119387,1794,1794,1794,1794,0
20240227,155600,20119387,1794,1794,1794,1794,0
20240227,155500,20119387,1794,1794,1794,1794,0
20240227,155400,20119387,1794,1794,1794,1794,0
20240227,155300,20119387,1794,1794,1794,1794,0
20240227,155200,20119387,1794,1794,1794,1794,0
20240227,155100,20119387,1794,1794,1794,1794,0
20240227,155000,20119387,1794,1794,1794,1794,0
20240227,154900,20119387,1794,1794,1794,1794,0
20240227,154800,20119387,1794,1794,1794,1794,0
20240227,154700,20119387,1794,1794,1794,1794,0
20240227,154600,20119387,1794,1794,1794,1794,0
20240227,154500,20119387,1794,1794,1794,1794,0
20240227,154400,20119387,1794,1794,1794,1794,0
20240227,154300,20119387,1794,1794,1794,1794,0
20240227,154200,20119387,1794,1794,1794,1794,0
20240227,154100,20119387,1794,1794,1794,1794,0
20240227,154000,20119387,1794,1794,1794,1794,0
20240227,153900,20119387,1794,1794,1794,1794,0
20240227,153800,20119387,1794,1794,1794,1794,0
20240227,153700,20119387,1794,1794,1794,1794,0
20240227,153600,20119387,1794,1794,1794,1794,812
20240227,153500,20119387,1794,1794,1794,1794,0
20240227,153400,20119387,1794,1794,1794,1794,0
20240227,153300,20119387,1794,1794,1794,1794,0
20240227,153200,20119387,1794,1794,1794,1794,0
20240227,153100,20119387,1794,1794,1794,1794,0
20240227,153000,20119387,1794,1794,1794,1794,812
20240227,152900,18662659,1793,1793,1793,1793,0
20240227,152800,18662659,1793,1793,1793,1793,0
20240227,152700,18662659,1793,1793,1793,1793,0
20240227,152600,18662659,1793,1793,1793,1793,0
20240227,152500,18662659,1793,1793,1793,1793,0
20240227,152400,18662659,1793,1793,1793,1793,0
20240227,152300,18662659,1793,1793,1793,1793,0
20240227,152200,18662659,1793,1793,1793,1793,0
20240227,152100,18662659,1793,1793,1793,1793,0
20240227,152000,18662659,1793,1793,1793,1793,0
20240227,151900,18662659,1793,1791,1793,1791,202
20240227,151800,18300674,1792,1792,1792,1792,1
20240227,151700,18298882,1793,1791,1793,1791,206
20240227,151600,17929730,1792,1792,1792,1792,0
20240227,151500,17929730,1792,1791,1792,1791,8
20240227,151400,17915401,1792,1791,1792,1791,260
20240227,151300,17449568,1791,1791,1791,1791,0
20240227,151200,17449568,1791,1791,1791,1791,0
20240227,151100,17449568,1791,1790,1791,1790,2
20240227,151000,17445987,1791,1791,1791,1791,0
20240227,150900,17445987,1791,1790,1792,1790,107
20240227,150800,17254325,1788,1788,1788,1788,1
20240227,150700,17252537,1791,1791,1791,1791,0
20240227,150600,17252537,1791,1791,1791,1791,36
20240227,150500,17188061,1791,1791,1791,1791,0
20240227,150400,17188061,1791,1791,1791,1791,1
20240227,150300,17186270,1770,1786,1786,1769,609
20240227,150200,16108190,1792,1792,1792,1792,0
20240227,150100,16108190,1792,1792,1792,1792,8
20240227,150000,16093854,1792,1791,1792,1791,174
20240227,145900,15782139,1791,1791,1791,1791,0
20240227,145800,15782139,1791,1791,1791,1791,0
20240227,145700,15782139,1791,1791,1791,1791,0
20240227,145600,15782139,1791,1791,1791,1791,0
20240227,145500,15782139,1791,1791,1791,1791,0
20240227,145400,15782139,1791,1790,1792,1790,101
20240227,145300,15601342,1790,1790,1790,1790,0
20240227,145200,15601342,1790,1789,1790,1789,12
20240227,145100,15579865,1790,1789,1790,1789,18
20240227,145000,15547651,1789,1789,1789,1789,87
20240227,144900,15392008,1789,1789,1789,1789,0
20240227,144800,15392008,1789,1789,1789,1789,0
20240227,144700,15392008,1789,1789,1789,1789,0
20240227,144600,15392008,1789,1789,1789,1789,0
20240227,144500,15392008,1789,1789,1789,1789,0
20240227,144400,15392008,1789,1789,1789,1789,0
20240227,144300,15392008,1789,1789,1789,1789,12
20240227,144200,15370540,1788,1788,1788,1788,0
20240227,144100,15370540,1788,1788,1788,1788,0
20240227,144000,15370540,1788,1788,1788,1788,0
20240227,143900,15370540,1788,1788,1788,1788,0
20240227,143800,15370540,1788,1788,1788,1788,0
20240227,143700,15370540,1788,1788,1788,1788,0
20240227,143600,15370540,1788,1788,1788,1788,0
20240227,143500,15370540,1788,1788,1788,1788,0
20240227,143400,15370540,1788,1788,1788,1788,0
20240227,143300,15370540,1788,1788,1788,1788,0
20240227,143200,15370540,1788,1788,1788,1788,0
20240227,143100,15370540,1788,1788,1788,1788,0
20240227,143000,15370540,1788,1788,1788,1788,0
20240227,142900,15370540,1788,1788,1788,1788,0
20240227,142800,15370540,1788,1788,1788,1788,0
20240227,142700,15370540,1788,1788,1788,1788,0
20240227,142600,15370540,1788,1788,1788,1788,0
20240227,142500,15370540,1788,1788,1790,1788,93
20240227,142400,15204252,1780,1780,1780,1780,0
20240227,142300,15204252,1780,1780,1780,1780,0
20240227,142200,15204252,1780,1780,1780,1780,4
20240227,142100,15197132,1780,1780,1780,1780,0
20240227,142000,15197132,1780,1780,1780,1780,1
20240227,141900,15195352,1780,1780,1780,1780,0
20240227,141800,15195352,1780,1780,1780,1780,0
20240227,141700,15195352,1780,1780,1780,1780,0
20240227,141600,15195352,1780,1788,1788,1780,7
20240227,141500,15182866,1788,1788,1788,1788,0
20240227,141400,15182866,1788,1788,1788,1788,0
20240227,141300,15182866,1788,1788,1788,1788,1
20240227,141200,15181078,1787,1787,1787,1787,0
20240227,141100,15181078,1787,1787,1787,1787,0
20240227,141000,15181078,1787,1787,1787,1787,0
20240227,140900,15181078,1787,1787,1787,1787,0
20240227,140800,15181078,1787,1787,1787,1787,5
20240227,140700,15172143,1786,1786,1786,1786,70
20240227,140600,15047123,1786,1786,1786,1786,12
20240227,140500,15025691,1786,1786,1786,1786,0
20240227,140400,15025691,1786,1785,1786,1785,3
20240227,140300,15020335,1786,1784,1786,1784,22
20240227,140200,14981068,1775,1767,1775,1767,2493
20240227,140100,10571472,1767,1767,1767,1766,199
20240227,140000,10219932,1768,1768,1768,1768,0
20240227,135900,10219932,1768,1768,1768,1768,0
20240227,135800,10219932,1768,1768,1768,1768,0
20240227,135700,10219932,1768,1768,1768,1768,0
20240227,135600,10219932,1768,1768,1768,1768,0
20240227,135500,10219932,1768,1768,1768,1768,0
20240227,135400,10219932,1768,1768,1768,1768,0
20240227,135300,10219932,1768,1768,1768,1768,0
20240227,135200,10219932,1768,1769,1769,1768,82
20240227,135100,10074951,1770,1769,1770,1768,190
20240227,135000,9738744,1770,1770,1770,1770,0
20240227,134900,9738744,1770,1770,1770,1770,0
20240227,134800,9738744,1770,1770,1770,1770,0
20240227,134700,9738744,1770,1770,1770,1770,0
20240227,134600,9738744,1770,1770,1770,1770,0
20240227,134500,9738744,1770,1770,1770,1770,0
20240227,134400,9738744,1770,1770,1770,1770,0
20240227,134300,9738744,1770,1770,1770,1770,0
20240227,134200,9738744,1770,1769,1770,1769,100
20240227,134100,9561745,1768,1768,1768,1768,40
20240227,134000,9491025,1771,1771,1771,1771,0
20240227,133900,9491025,1771,1771,1771,1771,0
20240227,133800,9491025,1771,1771,1771,1771,0
20240227,133700,9491025,1771,1771,1771,1771,0
20240227,133600,9491025,1771,1771,1771,1771,0
20240227,133500,9491025,1771,1771,1771,1771,0
20240227,133400,9491025,1771,1771,1771,1771,0
20240227,133300,9491025,1771,1771,1771,1771,0
20240227,133200,9491025,1771,1771,1771,1771,21
20240227,133100,9453834,1771,1771,1771,1771,0
20240227,133000,9453834,1771,1771,1771,1771,0
20240227,132900,9453834,1771,1771,1771,1771,0
20240227,132800,9453834,1771,1770,1771,1770,4
20240227,132700,9446751,1768,1768,1768,1768,1
20240227,132600,9444983,1768,1770,1770,1768,31
20240227,132500,9390115,1770,1770,1770,1770,0
20240227,132400,9390115,1770,1770,1770,1770,0
20240227,132300,9390115,1770,1770,1770,1770,0
20240227,132200,9390115,1770,1770,1770,1770,0
20240227,132100,9390115,1770,1770,1770,1770,0
20240227,132000,9390115,1770,1770,1770,1770,0
20240227,131900,9390115,1770,1770,1770,1770,0
20240227,131800,9390115,1770,1770,1770,1770,0
20240227,131700,9390115,1770,1770,1770,1770,0
20240227,131600,9390115,1770,1770,1770,1770,0
20240227,131500,9390115,1770,1770,1770,1770,0
20240227,131400,9390115,1770,1770,1770,1770,0
20240227,131300,9390115,1770,1770,1770,1770,0
20240227,131200,9390115,1770,1770,1770,1770,0
20240227,131100,9390115,1770,1770,1770,1770,0
20240227,131000,9390115,1770,1770,1770,1770,0
20240227,130900,9390115,1770,1770,1770,1770,0
20240227,130800,9390115,1770,1770,1770,1770,0
20240227,130700,9390115,1770,1770,1770,1770,0
20240227,130600,9390115,1770,1770,1770,1770,0
20240227,130500,9390115,1770,1770,1770,1770,0
20240227,130400,9390115,1770,1770,1770,1770,0
20240227,130300,9390115,1770,1770,1770,1770,0
20240227,130200,9390115,1770,1770,1770,1770,0
20240227,130100,9390115,1770,1770,1770,1770,0
20240227,130000,9390115,1770,1770,1770,1770,0
20240227,125900,9390115,1770,1770,1770,1770,0
20240227,125800,9390115,1770,1770,1770,1770,0
20240227,125700,9390115,1770,1770,1770,1770,0
20240227,125600,9390115,1770,1770,1770,1770,8
20240227,125500,9375955,1770,1770,1770,1770,13
20240227,125400,9352945,1771,1771,1771,1771,0
20240227,125300,9352945,1771,1771,1771,1771,0
20240227,125200,9352945,1771,1770,1771,1770,100
20240227,125100,9175847,1770,1770,1770,1770,45
20240227,125000,9096197,1771,1771,1771,1771,0
20240227,124900,9096197,1771,1771,1771,1771,0
20240227,124800,9096197,1771,1771,1771,1771,0
20240227,124700,9096197,1771,1771,1771,1771,0
20240227,124600,9096197,1771,1771,1771,1771,0
20240227,124500,9096197,1771,1771,1771,1771,0
20240227,124400,9096197,1771,1771,1771,1771,0
20240227,124300,9096197,1771,1771,1771,1771,0
20240227,124200,9096197,1771,1771,1771,1771,0
20240227,124100,9096197,1771,1771,1771,1771,0
20240227,124000,9096197,1771,1771,1771,1771,0
20240227,123900,9096197,1771,1771,1771,1771,0
20240227,123800,9096197,1771,1771,1771,1771,0
20240227,123700,9096197,1771,1771,1771,1771,0
20240227,123600,9096197,1771,1771,1771,1771,0
20240227,123500,9096197,1771,1771,1771,1771,0
20240227,123400,9096197,1771,1771,1771,1771,0
20240227,123300,9096197,1771,1771,1771,1771,0
20240227,123200,9096197,1771,1768,1771,1768,40
20240227,123100,9025474,1768,1768,1768,1768,20
20240227,123000,8990114,1768,1768,1768,1768,0
20240227,122900,8990114,1768,1768,1768,1768,0
20240227,122800,8990114,1768,1768,1768,1768,0
20240227,122700,8990114,1768,1768,1768,1768,0
20240227,122600,8990114,1768,1768,1768,1768,0
20240227,122500,8990114,1768,1768,1768,1768,0
20240227,122400,8990114,1768,1768,1768,1768,0
20240227,122300,8990114,1768,1768,1768,1768,0
20240227,122200,8990114,1768,1768,1768,1768,0
20240227,122100,8990114,1768,1768,1768,1768,0
20240227,122000,8990114,1768,1768,1768,1768,0
20240227,121900,8990114,1768,1768,1768,1768,0
20240227,121800,8990114,1768,1768,1768,1768,0
20240227,121700,8990114,1768,1768,1768,1768,0
20240227,121600,8990114,1768,1768,1768,1768,0
20240227,121500,8990114,1768,1768,1768,1768,0
20240227,121400,8990114,1768,1768,1768,1768,0
20240227,121300,8990114,1768,1768,1768,1768,0
20240227,121200,8990114,1768,1768,1768,1768,1
20240227,121100,8988346,1768,1768,1768,1768,0
20240227,121000,8988346,1768,1768,1768,1768,0
20240227,120900,8988346,1768,1768,1768,1768,0
20240227,120800,8988346,1768,1768,1768,1768,0
20240227,120700,8988346,1768,1768,1768,1768,0
20240227,120600,8988346,1768,1768,1768,1768,0
20240227,120500,8988346,1768,1768,1768,1768,0
20240227,120400,8988346,1768,1768,1768,1768,0
20240227,120300,8988346,1768,1768,1768,1768,0
20240227,120200,8988346,1768,1768,1768,1768,0
20240227,120100,8988346,1768,1768,1768,1768,0
20240227,120000,8988346,1768,1768,1768,1768,0
20240227,115900,8988346,1768,1768,1768,1768,0
20240227,115800,8988346,1768,1768,1768,1768,0
20240227,115700,8988346,1768,1768,1768,1768,0
20240227,115600,8988346,1768,1768,1768,1768,0
20240227,115500,8988346,1768,1768,1768,1768,0
20240227,115400,8988346,1768,1768,1768,1768,1
20240227,115300,8986578,1768,1768,1768,1768,0
20240227,115200,8986578,1768,1768,1768,1768,0
20240227,115100,8986578,1768,1768,1768,1768,0
20240227,115000,8986578,1768,1768,1768,1768,0
20240227,114900,8986578,1768,1768,1768,1768,0
20240227,114800,8986578,1768,1768,1768,1768,20
20240227,114700,8951218,1768,1768,1768,1768,0
20240227,114600,8951218,1768,1768,1768,1768,0
20240227,114500,8951218,1768,1768,1768,1768,0
20240227,114400,8951218,1768,1768,1768,1768,0
20240227,114300,8951218,1768,1768,1768,1768,1
20240227,114200,8949450,1768,1768,1768,1768,0
20240227,114100,8949450,1768,1768,1768,1768,0
20240227,114000,8949450,1768,1768,1768,1768,0
20240227,113900,8949450,1768,1768,1768,1768,0
20240227,113800,8949450,1768,1768,1768,1768,0
20240227,113700,8949450,1768,1768,1768,1768,0
20240227,113600,8949450,1768,1768,1768,1768,0
20240227,113500,8949450,1768,1768,1768,1768,0
20240227,113400,8949450,1768,1768,1768,1768,0
20240227,113300,8949450,1768,1768,1768,1768,0
20240227,113200,8949450,1768,1768,1768,1768,0
20240227,113100,8949450,1768,1768,1768,1768,0
20240227,113000,8949450,1768,1768,1768,1768,0
20240227,112900,8949450,1768,1768,1768,1768,0
20240227,112800,8949450,1768,1768,1768,1768,0
20240227,112700,8949450,1768,1768,1768,1768,0
20240227,112600,8949450,1768,1768,1768,1768,0
20240227,112500,8949450,1768,1768,1768,1768,0
20240227,112400,8949450,1768,1768,1768,1768,0
20240227,112300,8949450,1768,1768,1768,1768,1
20240227,112200,8947682,1768,1768,1768,1768,0
20240227,112100,8947682,1768,1768,1768,1768,0
20240227,112000,8947682,1768,1768,1768,1768,0
20240227,111900,8947682,1768,1768,1768,1768,0
20240227,111800,8947682,1768,1768,1768,1768,0
20240227,111700,8947682,1768,1768,1768,1768,0
20240227,111600,8947682,1768,1768,1768,1768,0
20240227,111500,8947682,1768,1768,1768,1768,0
20240227,111400,8947682,1768,1768,1768,1768,0
20240227,111300,8947682,1768,1768,1768,1768,0
20240227,111200,8947682,1768,1768,1768,1768,0
20240227,111100,8947682,1768,1768,1768,1768,0
20240227,111000,8947682,1768,1768,1768,1768,0
20240227,110900,8947682,1768,1768,1768,1768,1
20240227,110800,8945914,1768,1768,1768,1768,0
20240227,110700,8945914,1768,1768,1768,1768,0
20240227,110600,8945914,1768,1768,1768,1768,0
20240227,110500,8945914,1768,1768,1768,1768,30
20240227,110400,8892874,1768,1768,1768,1768,30
20240227,110300,8839834,1768,1767,1768,1767,70
20240227,110200,8716075,1768,1768,1768,1768,0
20240227,110100,8716075,1768,1768,1768,1768,0
20240227,110000,8716075,1768,1768,1768,1768,12
20240227,105900,8694859,1768,1767,1768,1767,16
20240227,105800,8666572,1768,1768,1768,1768,0
20240227,105700,8666572,1768,1768,1768,1768,0
20240227,105600,8666572,1768,1768,1768,1768,0
20240227,105500,8666572,1768,1768,1768,1768,0
20240227,105400,8666572,1768,1767,1768,1767,15
20240227,105300,8640054,1768,1766,1768,1765,34
20240227,105200,8579947,1768,1768,1768,1767,27
20240227,105100,8532212,1768,1768,1768,1768,16
20240227,105000,8503924,1768,1767,1768,1767,24
20240227,104900,8461511,1770,1770,1770,1770,0
20240227,104800,8461511,1770,1770,1770,1770,0
20240227,104700,8461511,1770,1770,1770,1770,0
20240227,104600,8461511,1770,1770,1770,1770,0
20240227,104500,8461511,1770,1770,1770,1770,1
20240227,104400,8459741,1752,1752,1752,1752,581
20240227,104300,7441829,1752,1753,1753,1752,1499
20240227,104200,4815451,1751,1760,1760,1751,1524
20240227,104100,2141689,1760,1760,1760,1760,0
20240227,104000,2141689,1760,1760,1760,1760,2
20240227,103900,2138169,1773,1773,1773,1773,0
20240227,103800,2138169,1773,1773,1773,1773,1
20240227,103700,2136396,1755,1762,1762,1755,118
20240227,103600,1929148,1774,1774,1774,1774,0
20240227,103500,1929148,1774,1774,1774,1774,0
20240227,103400,1929148,1774,1774,1774,1774,0
20240227,103300,1929148,1774,1774,1774,1774,3
20240227,103200,1923826,1774,1762,1774,1762,72
20240227,103100,1796416,1762,1765,1765,1762,70
20240227,103000,1672872,1774,1774,1774,1774,0
20240227,102900,1672872,1774,1774,1774,1774,0
20240227,102800,1672872,1774,1774,1774,1774,0
20240227,102700,1672872,1774,1774,1774,1774,0
20240227,102600,1672872,1774,1774,1774,1774,0
20240227,102500,1672872,1774,1774,1774,1774,0
20240227,102400,1672872,1774,1774,1774,1774,0
20240227,102300,1672872,1774,1774,1774,1774,0
20240227,102200,1672872,1774,1774,1774,1774,0
20240227,102100,1672872,1774,1774,1774,1774,0
20240227,102000,1672872,1774,1774,1774,1774,0
20240227,101900,1672872,1774,1774,1774,1774,0
20240227,101800,1672872,1774,1774,1774,1774,0
20240227,101700,1672872,1774,1774,1774,1774,0
20240227,101600,1672872,1774,1774,1774,1774,0
20240227,101500,1672872,1774,1774,1774,1774,0
20240227,101400,1672872,1774,1774,1774,1774,0
20240227,101300,1672872,1774,1774,1774,1774,0
20240227,101200,1672872,1774,1774,1774,1774,1
20240227,101100,1671098,1765,1765,1765,1765,0
20240227,101000,1671098,1765,1765,1765,1765,100
20240227,100900,1494598,1775,1775,1775,1775,0
20240227,100800,1494598,1775,1775,1775,1775,0
20240227,100700,1494598,1775,1775,1775,1775,0
20240227,100600,1494598,1775,1775,1775,1775,0
20240227,100500,1494598,1775,1775,1775,1775,0
20240227,100400,1494598,1775,1775,1775,1775,0
20240227,100300,1494598,1775,1775,1775,1775,0
20240227,100200,1494598,1775,1774,1775,1774,18
20240227,100100,1462665,1774,1774,1774,1774,0
20240227,100000,1462665,1774,1774,1774,1774,0
20240227,095900,1462665,1774,1774,1774,1774,0
20240227,095800,1462665,1774,1774,1774,1774,1
20240227,095700,1460891,1765,1765,1765,1765,0
20240227,095600,1460891,1765,1765,1765,1765,0
20240227,095500,1460891,1765,1765,1765,1765,0
20240227,095400,1460891,1765,1765,1765,1765,0
20240227,095300,1460891,1765,1765,1765,1765,0
20240227,095200,1460891,1765,1765,1765,1765,0
20240227,095100,1460891,1765,1765,1765,1765,0
20240227,095000,1460891,1765,1765,1765,1765,100
20240227,094900,1284391,1775,1775,1775,1775,0
20240227,094800,1284391,1775,1774,1775,1774,14
20240227,094700,1259554,1774,1774,1774,1774,0
20240227,094600,1259554,1774,1774,1774,1774,0
20240227,094500,1259554,1774,1774,1774,1774,0
20240227,094400,1259554,1774,1774,1774,1774,0
20240227,094300,1259554,1774,1774,1774,1774,1
20240227,094200,1257780,1765,1765,1765,1765,99
20240227,094100,1083045,1770,1770,1770,1770,0
20240227,094000,1083045,1770,1770,1770,1770,1
20240227,093900,1081275,1770,1770,1770,1770,0
20240227,093800,1081275,1770,1770,1770,1770,0
20240227,093700,1081275,1770,1770,1770,1770,0
20240227,093600,1081275,1770,1785,1785,1770,379
20240227,093500,408369,1815,1815,1815,1815,0
20240227,093400,408369,1815,1815,1815,1815,0
20240227,093300,408369,1815,1817,1817,1815,3
20240227,093200,402922,1790,1790,1790,1790,19
20240227,093100,368912,1817,1817,1817,1817,0
20240227,093000,368912,1817,1817,1817,1817,0
20240227,092900,368912,1817,1817,1817,1817,0
20240227,092800,368912,1817,1817,1817,1817,0
20240227,092700,368912,1817,1817,1817,1817,0
20240227,092600,368912,1817,1792,1817,1778,11
20240227,092500,349252,1818,1818,1818,1818,1
20240227,092400,347434,1797,1797,1797,1797,11
20240227,092300,327667,1829,1829,1829,1829,0
20240227,092200,327667,1829,1829,1829,1829,0
20240227,092100,327667,1829,1829,1829,1829,0
20240227,092000,327667,1829,1829,1829,1829,0
20240227,091900,327667,1829,1829,1829,1829,0
20240227,091800,327667,1829,1829,1829,1829,0
20240227,091700,327667,1829,1829,1829,1829,0
20240227,091600,327667,1829,1823,1829,1823,60
20240227,091500,218037,1829,1829,1829,1829,0
20240227,091400,218037,1829,1829,1829,1829,0
20240227,091300,218037,1829,1829,1829,1829,20
20240227,091200,181457,1835,1835,1835,1835,0
20240227,091100,181457,1835,1835,1835,1835,0
20240227,091000,181457,1835,1835,1835,1835,1
20240227,090900,179622,1802,1802,1802,1802,0
20240227,090800,179622,1802,1802,1802,1802,0
20240227,090700,179622,1802,1797,1802,1793,71
20240227,090600,52101,1841,1841,1841,1841,1
20240227,090500,50260,1795,1795,1795,1795,0
20240227,090400,50260,1795,1795,1795,1795,0
20240227,090300,50260,1795,1795,1795,1795,18
20240227,090200,17950,1795,1795,1795,1795,0
20240227,090100,17950,1795,1795,1795,1795,0
20240227,090000,17950,1795,1795,1795,1795,10