KissMeData/435380/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,212800,6538915,2185,2185,2185,2185,100
20240227,212700,6538915,2185,2185,2185,2185,0
20240227,212600,6538915,2185,2185,2185,2185,0
20240227,212500,6538915,2185,2185,2185,2185,0
20240227,212400,6538915,2185,2185,2185,2185,0
20240227,212300,6538915,2185,2185,2185,2185,0
20240227,212200,6538915,2185,2185,2185,2185,0
20240227,212100,6538915,2185,2185,2185,2185,0
20240227,212000,6538915,2185,2185,2185,2185,0
20240227,211900,6538915,2185,2185,2185,2185,0
20240227,211800,6538915,2185,2185,2185,2185,0
20240227,211700,6538915,2185,2185,2185,2185,0
20240227,211600,6538915,2185,2185,2185,2185,0
20240227,211500,6538915,2185,2185,2185,2185,0
20240227,211400,6538915,2185,2185,2185,2185,0
20240227,211300,6538915,2185,2185,2185,2185,0
20240227,211200,6538915,2185,2185,2185,2185,0
20240227,211100,6538915,2185,2185,2185,2185,0
20240227,211000,6538915,2185,2185,2185,2185,0
20240227,210900,6538915,2185,2185,2185,2185,0
20240227,210800,6538915,2185,2185,2185,2185,0
20240227,210700,6538915,2185,2185,2185,2185,0
20240227,210600,6538915,2185,2185,2185,2185,0
20240227,210500,6538915,2185,2185,2185,2185,0
20240227,210400,6538915,2185,2185,2185,2185,0
20240227,210300,6538915,2185,2185,2185,2185,0
20240227,210200,6538915,2185,2185,2185,2185,0
20240227,210100,6538915,2185,2185,2185,2185,0
20240227,210000,6538915,2185,2185,2185,2185,0
20240227,205900,6538915,2185,2185,2185,2185,0
20240227,205800,6538915,2185,2185,2185,2185,100
20240227,205700,6538915,2185,2185,2185,2185,0
20240227,205600,6538915,2185,2185,2185,2185,0
20240227,205500,6538915,2185,2185,2185,2185,0
20240227,205400,6538915,2185,2185,2185,2185,0
20240227,205300,6538915,2185,2185,2185,2185,0
20240227,205200,6538915,2185,2185,2185,2185,0
20240227,205100,6538915,2185,2185,2185,2185,0
20240227,205000,6538915,2185,2185,2185,2185,0
20240227,204900,6538915,2185,2185,2185,2185,0
20240227,204800,6538915,2185,2185,2185,2185,0
20240227,204700,6538915,2185,2185,2185,2185,0
20240227,204600,6538915,2185,2185,2185,2185,0
20240227,204500,6538915,2185,2185,2185,2185,0
20240227,204400,6538915,2185,2185,2185,2185,0
20240227,204300,6538915,2185,2185,2185,2185,0
20240227,204200,6538915,2185,2185,2185,2185,0
20240227,204100,6538915,2185,2185,2185,2185,0
20240227,204000,6538915,2185,2185,2185,2185,0
20240227,203900,6538915,2185,2185,2185,2185,0
20240227,203800,6538915,2185,2185,2185,2185,0
20240227,203700,6538915,2185,2185,2185,2185,0
20240227,203600,6538915,2185,2185,2185,2185,0
20240227,203500,6538915,2185,2185,2185,2185,0
20240227,203400,6538915,2185,2185,2185,2185,0
20240227,203300,6538915,2185,2185,2185,2185,0
20240227,203200,6538915,2185,2185,2185,2185,0
20240227,203100,6538915,2185,2185,2185,2185,0
20240227,203000,6538915,2185,2185,2185,2185,0
20240227,202900,6538915,2185,2185,2185,2185,0
20240227,202800,6538915,2185,2185,2185,2185,100
20240227,202700,6538915,2185,2185,2185,2185,0
20240227,202600,6538915,2185,2185,2185,2185,0
20240227,202500,6538915,2185,2185,2185,2185,0
20240227,202400,6538915,2185,2185,2185,2185,0
20240227,202300,6538915,2185,2185,2185,2185,0
20240227,202200,6538915,2185,2185,2185,2185,0
20240227,202100,6538915,2185,2185,2185,2185,0
20240227,202000,6538915,2185,2185,2185,2185,0
20240227,201900,6538915,2185,2185,2185,2185,0
20240227,201800,6538915,2185,2185,2185,2185,0
20240227,201700,6538915,2185,2185,2185,2185,0
20240227,201600,6538915,2185,2185,2185,2185,0
20240227,201500,6538915,2185,2185,2185,2185,0
20240227,201400,6538915,2185,2185,2185,2185,0
20240227,201300,6538915,2185,2185,2185,2185,0
20240227,201200,6538915,2185,2185,2185,2185,0
20240227,201100,6538915,2185,2185,2185,2185,0
20240227,201000,6538915,2185,2185,2185,2185,0
20240227,200900,6538915,2185,2185,2185,2185,0
20240227,200800,6538915,2185,2185,2185,2185,0
20240227,200700,6538915,2185,2185,2185,2185,0
20240227,200600,6538915,2185,2185,2185,2185,0
20240227,200500,6538915,2185,2185,2185,2185,0
20240227,200400,6538915,2185,2185,2185,2185,0
20240227,200300,6538915,2185,2185,2185,2185,0
20240227,200200,6538915,2185,2185,2185,2185,0
20240227,200100,6538915,2185,2185,2185,2185,0
20240227,200000,6538915,2185,2185,2185,2185,0
20240227,195900,6538915,2185,2185,2185,2185,0
20240227,195800,6538915,2185,2185,2185,2185,100
20240227,195700,6538915,2185,2185,2185,2185,0
20240227,195600,6538915,2185,2185,2185,2185,0
20240227,195500,6538915,2185,2185,2185,2185,0
20240227,195400,6538915,2185,2185,2185,2185,0
20240227,195300,6538915,2185,2185,2185,2185,0
20240227,195200,6538915,2185,2185,2185,2185,0
20240227,195100,6538915,2185,2185,2185,2185,0
20240227,195000,6538915,2185,2185,2185,2185,0
20240227,194900,6538915,2185,2185,2185,2185,0
20240227,194800,6538915,2185,2185,2185,2185,0
20240227,194700,6538915,2185,2185,2185,2185,0
20240227,194600,6538915,2185,2185,2185,2185,0
20240227,194500,6538915,2185,2185,2185,2185,0
20240227,194400,6538915,2185,2185,2185,2185,0
20240227,194300,6538915,2185,2185,2185,2185,0
20240227,194200,6538915,2185,2185,2185,2185,0
20240227,194100,6538915,2185,2185,2185,2185,0
20240227,194000,6538915,2185,2185,2185,2185,0
20240227,193900,6538915,2185,2185,2185,2185,0
20240227,193800,6538915,2185,2185,2185,2185,0
20240227,193700,6538915,2185,2185,2185,2185,0
20240227,193600,6538915,2185,2185,2185,2185,0
20240227,193500,6538915,2185,2185,2185,2185,0
20240227,193400,6538915,2185,2185,2185,2185,0
20240227,193300,6538915,2185,2185,2185,2185,0
20240227,193200,6538915,2185,2185,2185,2185,0
20240227,193100,6538915,2185,2185,2185,2185,0
20240227,193000,6538915,2185,2185,2185,2185,0
20240227,192900,6538915,2185,2185,2185,2185,0
20240227,192800,6538915,2185,2185,2185,2185,100
20240227,192700,6538915,2185,2185,2185,2185,0
20240227,192600,6538915,2185,2185,2185,2185,0
20240227,192500,6538915,2185,2185,2185,2185,0
20240227,192400,6538915,2185,2185,2185,2185,0
20240227,192300,6538915,2185,2185,2185,2185,0
20240227,192200,6538915,2185,2185,2185,2185,0
20240227,192100,6538915,2185,2185,2185,2185,0
20240227,192000,6538915,2185,2185,2185,2185,0
20240227,191900,6538915,2185,2185,2185,2185,0
20240227,191800,6538915,2185,2185,2185,2185,0
20240227,191700,6538915,2185,2185,2185,2185,0
20240227,191600,6538915,2185,2185,2185,2185,0
20240227,191500,6538915,2185,2185,2185,2185,0
20240227,191400,6538915,2185,2185,2185,2185,0
20240227,191300,6538915,2185,2185,2185,2185,0
20240227,191200,6538915,2185,2185,2185,2185,0
20240227,191100,6538915,2185,2185,2185,2185,0
20240227,191000,6538915,2185,2185,2185,2185,0
20240227,190900,6538915,2185,2185,2185,2185,0
20240227,190800,6538915,2185,2185,2185,2185,0
20240227,190700,6538915,2185,2185,2185,2185,0
20240227,190600,6538915,2185,2185,2185,2185,0
20240227,190500,6538915,2185,2185,2185,2185,0
20240227,190400,6538915,2185,2185,2185,2185,0
20240227,190300,6538915,2185,2185,2185,2185,0
20240227,190200,6538915,2185,2185,2185,2185,0
20240227,190100,6538915,2185,2185,2185,2185,0
20240227,190000,6538915,2185,2185,2185,2185,0
20240227,185900,6538915,2185,2185,2185,2185,0
20240227,185800,6538915,2185,2185,2185,2185,100
20240227,185700,6538915,2185,2185,2185,2185,0
20240227,185600,6538915,2185,2185,2185,2185,0
20240227,185500,6538915,2185,2185,2185,2185,0
20240227,185400,6538915,2185,2185,2185,2185,0
20240227,185300,6538915,2185,2185,2185,2185,0
20240227,185200,6538915,2185,2185,2185,2185,0
20240227,185100,6538915,2185,2185,2185,2185,0
20240227,185000,6538915,2185,2185,2185,2185,0
20240227,184900,6538915,2185,2185,2185,2185,0
20240227,184800,6538915,2185,2185,2185,2185,0
20240227,184700,6538915,2185,2185,2185,2185,0
20240227,184600,6538915,2185,2185,2185,2185,0
20240227,184500,6538915,2185,2185,2185,2185,0
20240227,184400,6538915,2185,2185,2185,2185,0
20240227,184300,6538915,2185,2185,2185,2185,0
20240227,184200,6538915,2185,2185,2185,2185,0
20240227,184100,6538915,2185,2185,2185,2185,0
20240227,184000,6538915,2185,2185,2185,2185,0
20240227,183900,6538915,2185,2185,2185,2185,0
20240227,183800,6538915,2185,2185,2185,2185,0
20240227,183700,6538915,2185,2185,2185,2185,0
20240227,183600,6538915,2185,2185,2185,2185,0
20240227,183500,6538915,2185,2185,2185,2185,0
20240227,183400,6538915,2185,2185,2185,2185,0
20240227,183300,6538915,2185,2185,2185,2185,0
20240227,183200,6538915,2185,2185,2185,2185,0
20240227,183100,6538915,2185,2185,2185,2185,0
20240227,183000,6538915,2185,2185,2185,2185,0
20240227,182900,6538915,2185,2185,2185,2185,0
20240227,182800,6538915,2185,2185,2185,2185,100
20240227,182700,6538915,2185,2185,2185,2185,0
20240227,182600,6538915,2185,2185,2185,2185,0
20240227,182500,6538915,2185,2185,2185,2185,0
20240227,182400,6538915,2185,2185,2185,2185,0
20240227,182300,6538915,2185,2185,2185,2185,0
20240227,182200,6538915,2185,2185,2185,2185,0
20240227,182100,6538915,2185,2185,2185,2185,0
20240227,182000,6538915,2185,2185,2185,2185,0
20240227,181900,6538915,2185,2185,2185,2185,0
20240227,181800,6538915,2185,2185,2185,2185,0
20240227,181700,6538915,2185,2185,2185,2185,0
20240227,181600,6538915,2185,2185,2185,2185,0
20240227,181500,6538915,2185,2185,2185,2185,0
20240227,181400,6538915,2185,2185,2185,2185,0
20240227,181300,6538915,2185,2185,2185,2185,0
20240227,181200,6538915,2185,2185,2185,2185,0
20240227,181100,6538915,2185,2185,2185,2185,0
20240227,181000,6538915,2185,2185,2185,2185,0
20240227,180900,6538915,2185,2185,2185,2185,0
20240227,180800,6538915,2185,2185,2185,2185,0
20240227,180700,6538915,2185,2185,2185,2185,0
20240227,180600,6538915,2185,2185,2185,2185,0
20240227,180500,6538915,2185,2185,2185,2185,0
20240227,180400,6538915,2185,2185,2185,2185,0
20240227,180300,6538915,2185,2185,2185,2185,0
20240227,180200,6538915,2185,2185,2185,2185,0
20240227,180100,6538915,2185,2185,2185,2185,0
20240227,180000,6538915,2185,2185,2185,2185,0
20240227,175900,6538915,2185,2185,2185,2185,0
20240227,175800,6538915,2185,2185,2185,2185,100
20240227,175700,6538915,2185,2185,2185,2185,0
20240227,175600,6538915,2185,2185,2185,2185,0
20240227,175500,6538915,2185,2185,2185,2185,0
20240227,175400,6538915,2185,2185,2185,2185,0
20240227,175300,6538915,2185,2185,2185,2185,0
20240227,175200,6538915,2185,2185,2185,2185,0
20240227,175100,6538915,2185,2185,2185,2185,0
20240227,175000,6538915,2185,2185,2185,2185,0
20240227,174900,6538915,2185,2185,2185,2185,0
20240227,174800,6538915,2185,2185,2185,2185,0
20240227,174700,6538915,2185,2185,2185,2185,0
20240227,174600,6538915,2185,2185,2185,2185,0
20240227,174500,6538915,2185,2185,2185,2185,0
20240227,174400,6538915,2185,2185,2185,2185,0
20240227,174300,6538915,2185,2185,2185,2185,0
20240227,174200,6538915,2185,2185,2185,2185,0
20240227,174100,6538915,2185,2185,2185,2185,0
20240227,174000,6538915,2185,2185,2185,2185,0
20240227,173900,6538915,2185,2185,2185,2185,0
20240227,173800,6538915,2185,2185,2185,2185,0
20240227,173700,6538915,2185,2185,2185,2185,0
20240227,173600,6538915,2185,2185,2185,2185,0
20240227,173500,6538915,2185,2185,2185,2185,0
20240227,173400,6538915,2185,2185,2185,2185,0
20240227,173300,6538915,2185,2185,2185,2185,0
20240227,173200,6538915,2185,2185,2185,2185,0
20240227,173100,6538915,2185,2185,2185,2185,0
20240227,173000,6538915,2185,2185,2185,2185,0
20240227,172900,6538915,2185,2185,2185,2185,0
20240227,172800,6538915,2185,2185,2185,2185,100
20240227,172700,6538915,2185,2185,2185,2185,0
20240227,172600,6538915,2185,2185,2185,2185,0
20240227,172500,6538915,2185,2185,2185,2185,0
20240227,172400,6538915,2185,2185,2185,2185,0
20240227,172300,6538915,2185,2185,2185,2185,0
20240227,172200,6538915,2185,2185,2185,2185,0
20240227,172100,6538915,2185,2185,2185,2185,0
20240227,172000,6538915,2185,2185,2185,2185,0
20240227,171900,6538915,2185,2185,2185,2185,0
20240227,171800,6538915,2185,2185,2185,2185,0
20240227,171700,6538915,2185,2185,2185,2185,0
20240227,171600,6538915,2185,2185,2185,2185,0
20240227,171500,6538915,2185,2185,2185,2185,0
20240227,171400,6538915,2185,2185,2185,2185,0
20240227,171300,6538915,2185,2185,2185,2185,0
20240227,171200,6538915,2185,2185,2185,2185,0
20240227,171100,6538915,2185,2185,2185,2185,0
20240227,171000,6538915,2185,2185,2185,2185,0
20240227,170900,6538915,2185,2185,2185,2185,0
20240227,170800,6538915,2185,2185,2185,2185,0
20240227,170700,6538915,2185,2185,2185,2185,0
20240227,170600,6538915,2185,2185,2185,2185,0
20240227,170500,6538915,2185,2185,2185,2185,0
20240227,170400,6538915,2185,2185,2185,2185,0
20240227,170300,6538915,2185,2185,2185,2185,0
20240227,170200,6538915,2185,2185,2185,2185,0
20240227,170100,6538915,2185,2185,2185,2185,0
20240227,170000,6538915,2185,2185,2185,2185,0
20240227,165900,6538915,2185,2185,2185,2185,0
20240227,165800,6538915,2185,2185,2185,2185,100
20240227,165700,6538915,2185,2185,2185,2185,0
20240227,165600,6538915,2185,2185,2185,2185,0
20240227,165500,6538915,2185,2185,2185,2185,0
20240227,165400,6538915,2185,2185,2185,2185,0
20240227,165300,6538915,2185,2185,2185,2185,0
20240227,165200,6538915,2185,2185,2185,2185,0
20240227,165100,6538915,2185,2185,2185,2185,0
20240227,165000,6538915,2185,2185,2185,2185,0
20240227,164900,6538915,2185,2185,2185,2185,0
20240227,164800,6538915,2185,2185,2185,2185,0
20240227,164700,6538915,2185,2185,2185,2185,0
20240227,164600,6538915,2185,2185,2185,2185,0
20240227,164500,6538915,2185,2185,2185,2185,0
20240227,164400,6538915,2185,2185,2185,2185,0
20240227,164300,6538915,2185,2185,2185,2185,0
20240227,164200,6538915,2185,2185,2185,2185,0
20240227,164100,6538915,2185,2185,2185,2185,0
20240227,164000,6538915,2185,2185,2185,2185,0
20240227,163900,6538915,2185,2185,2185,2185,0
20240227,163800,6538915,2185,2185,2185,2185,0
20240227,163700,6538915,2185,2185,2185,2185,0
20240227,163600,6538915,2185,2185,2185,2185,0
20240227,163500,6538915,2185,2185,2185,2185,0
20240227,163400,6538915,2185,2185,2185,2185,0
20240227,163300,6538915,2185,2185,2185,2185,0
20240227,163200,6538915,2185,2185,2185,2185,0
20240227,163100,6538915,2185,2185,2185,2185,0
20240227,163000,6538915,2185,2185,2185,2185,0
20240227,162900,6538915,2185,2185,2185,2185,0
20240227,162800,6538915,2185,2185,2185,2185,100
20240227,162700,6538915,2185,2185,2185,2185,0
20240227,162600,6538915,2185,2185,2185,2185,0
20240227,162500,6538915,2185,2185,2185,2185,0
20240227,162400,6538915,2185,2185,2185,2185,0
20240227,162300,6538915,2185,2185,2185,2185,0
20240227,162200,6538915,2185,2185,2185,2185,0
20240227,162100,6538915,2185,2185,2185,2185,0
20240227,162000,6538915,2185,2185,2185,2185,0
20240227,161900,6538915,2185,2185,2185,2185,0
20240227,161800,6538915,2185,2185,2185,2185,0
20240227,161700,6538915,2185,2185,2185,2185,0
20240227,161600,6538915,2185,2185,2185,2185,0
20240227,161500,6538915,2185,2185,2185,2185,0
20240227,161400,6538915,2185,2185,2185,2185,0
20240227,161300,6538915,2185,2185,2185,2185,0
20240227,161200,6538915,2185,2185,2185,2185,0
20240227,161100,6538915,2185,2185,2185,2185,0
20240227,161000,6538915,2185,2185,2185,2185,0
20240227,160900,6538915,2185,2185,2185,2185,0
20240227,160800,6538915,2185,2185,2185,2185,0
20240227,160700,6538915,2185,2185,2185,2185,0
20240227,160600,6538915,2185,2185,2185,2185,0
20240227,160500,6538915,2185,2185,2185,2185,0
20240227,160400,6538915,2185,2185,2185,2185,0
20240227,160300,6538915,2185,2185,2185,2185,0
20240227,160200,6538915,2185,2185,2185,2185,0
20240227,160100,6538915,2185,2185,2185,2185,0
20240227,160000,6538915,2185,2185,2185,2185,0
20240227,155900,6538915,2185,2185,2185,2185,0
20240227,155800,6538915,2185,2185,2185,2185,100
20240227,155700,6538915,2185,2185,2185,2185,0
20240227,155600,6538915,2185,2185,2185,2185,0
20240227,155500,6538915,2185,2185,2185,2185,0
20240227,155400,6538915,2185,2185,2185,2185,0
20240227,155300,6538915,2185,2185,2185,2185,0
20240227,155200,6538915,2185,2185,2185,2185,0
20240227,155100,6538915,2185,2185,2185,2185,0
20240227,155000,6538915,2185,2185,2185,2185,0
20240227,154900,6538915,2185,2185,2185,2185,0
20240227,154800,6538915,2185,2185,2185,2185,0
20240227,154700,6538915,2185,2185,2185,2185,0
20240227,154600,6538915,2185,2185,2185,2185,0
20240227,154500,6538915,2185,2185,2185,2185,0
20240227,154400,6538915,2185,2185,2185,2185,0
20240227,154300,6538915,2185,2185,2185,2185,0
20240227,154200,6538915,2185,2185,2185,2185,0
20240227,154100,6538915,2185,2185,2185,2185,0
20240227,154000,6538915,2185,2185,2185,2185,0
20240227,153900,6538915,2185,2185,2185,2185,0
20240227,153800,6538915,2185,2185,2185,2185,0
20240227,153700,6538915,2185,2185,2185,2185,0
20240227,153600,6538915,2185,2185,2185,2185,0
20240227,153500,6538915,2185,2185,2185,2185,0
20240227,153400,6538915,2185,2185,2185,2185,0
20240227,153300,6538915,2185,2185,2185,2185,0
20240227,153200,6538915,2185,2185,2185,2185,0
20240227,153100,6538915,2185,2185,2185,2185,0
20240227,153000,6538915,2185,2185,2185,2185,100
20240227,152900,6320415,2185,2185,2185,2185,0
20240227,152800,6320415,2185,2185,2185,2185,0
20240227,152700,6320415,2185,2185,2185,2185,0
20240227,152600,6320415,2185,2185,2185,2185,0
20240227,152500,6320415,2185,2185,2185,2185,0
20240227,152400,6320415,2185,2185,2185,2185,0
20240227,152300,6320415,2185,2185,2185,2185,0
20240227,152200,6320415,2185,2185,2185,2185,0
20240227,152100,6320415,2185,2185,2185,2185,0
20240227,152000,6320415,2185,2185,2185,2185,0
20240227,151900,6320415,2185,2185,2185,2185,0
20240227,151800,6320415,2185,2185,2185,2185,0
20240227,151700,6320415,2185,2185,2185,2185,0
20240227,151600,6320415,2185,2165,2185,2165,4
20240227,151500,6311735,2185,2185,2185,2185,0
20240227,151400,6311735,2185,2185,2185,2185,0
20240227,151300,6311735,2185,2185,2185,2185,0
20240227,151200,6311735,2185,2185,2185,2185,0
20240227,151100,6311735,2185,2185,2185,2185,0
20240227,151000,6311735,2185,2185,2185,2185,0
20240227,150900,6311735,2185,2185,2185,2185,1
20240227,150800,6309550,2165,2165,2165,2165,0
20240227,150700,6309550,2165,2165,2165,2165,3
20240227,150600,6303055,2160,2160,2160,2160,0
20240227,150500,6303055,2160,2160,2160,2160,0
20240227,150400,6303055,2160,2165,2165,2160,1765
20240227,150300,2486160,2185,2185,2185,2185,0
20240227,150200,2486160,2185,2185,2185,2185,0
20240227,150100,2486160,2185,2185,2185,2185,0
20240227,150000,2486160,2185,2185,2185,2185,0
20240227,145900,2486160,2185,2185,2185,2185,0
20240227,145800,2486160,2185,2185,2185,2185,0
20240227,145700,2486160,2185,2185,2185,2185,0
20240227,145600,2486160,2185,2185,2185,2185,1
20240227,145500,2483975,2165,2165,2165,2165,0
20240227,145400,2483975,2165,2165,2165,2165,0
20240227,145300,2483975,2165,2165,2165,2165,0
20240227,145200,2483975,2165,2165,2165,2165,0
20240227,145100,2483975,2165,2165,2165,2165,0
20240227,145000,2483975,2165,2165,2165,2165,0
20240227,144900,2483975,2165,2165,2165,2165,0
20240227,144800,2483975,2165,2165,2165,2165,0
20240227,144700,2483975,2165,2165,2165,2165,0
20240227,144600,2483975,2165,2165,2165,2165,0
20240227,144500,2483975,2165,2165,2165,2165,0
20240227,144400,2483975,2165,2165,2165,2165,0
20240227,144300,2483975,2165,2165,2165,2165,0
20240227,144200,2483975,2165,2165,2165,2165,0
20240227,144100,2483975,2165,2165,2165,2165,0
20240227,144000,2483975,2165,2165,2165,2165,0
20240227,143900,2483975,2165,2165,2165,2165,0
20240227,143800,2483975,2165,2165,2165,2165,0
20240227,143700,2483975,2165,2165,2165,2165,0
20240227,143600,2483975,2165,2165,2165,2165,0
20240227,143500,2483975,2165,2165,2165,2165,0
20240227,143400,2483975,2165,2170,2170,2165,200
20240227,143300,2050230,2170,2170,2170,2170,0
20240227,143200,2050230,2170,2170,2170,2170,0
20240227,143100,2050230,2170,2170,2170,2170,0
20240227,143000,2050230,2170,2170,2170,2170,0
20240227,142900,2050230,2170,2170,2170,2170,0
20240227,142800,2050230,2170,2170,2170,2170,0
20240227,142700,2050230,2170,2170,2170,2170,0
20240227,142600,2050230,2170,2170,2170,2170,0
20240227,142500,2050230,2170,2170,2170,2170,0
20240227,142400,2050230,2170,2170,2170,2170,0
20240227,142300,2050230,2170,2170,2170,2170,0
20240227,142200,2050230,2170,2170,2170,2170,0
20240227,142100,2050230,2170,2170,2170,2170,0
20240227,142000,2050230,2170,2170,2170,2170,0
20240227,141900,2050230,2170,2170,2170,2170,0
20240227,141800,2050230,2170,2170,2170,2170,0
20240227,141700,2050230,2170,2170,2170,2170,0
20240227,141600,2050230,2170,2170,2170,2170,0
20240227,141500,2050230,2170,2170,2170,2170,0
20240227,141400,2050230,2170,2170,2170,2170,0
20240227,141300,2050230,2170,2170,2170,2170,0
20240227,141200,2050230,2170,2170,2170,2170,0
20240227,141100,2050230,2170,2170,2170,2170,0
20240227,141000,2050230,2170,2170,2170,2170,0
20240227,140900,2050230,2170,2170,2170,2170,0
20240227,140800,2050230,2170,2170,2170,2170,0
20240227,140700,2050230,2170,2170,2170,2170,1
20240227,140600,2048060,2165,2165,2165,2165,0
20240227,140500,2048060,2165,2165,2165,2165,0
20240227,140400,2048060,2165,2165,2165,2165,0
20240227,140300,2048060,2165,2165,2165,2165,0
20240227,140200,2048060,2165,2165,2165,2165,0
20240227,140100,2048060,2165,2165,2165,2165,0
20240227,140000,2048060,2165,2165,2165,2165,0
20240227,135900,2048060,2165,2165,2165,2165,0
20240227,135800,2048060,2165,2165,2165,2165,0
20240227,135700,2048060,2165,2165,2165,2165,0
20240227,135600,2048060,2165,2165,2165,2165,0
20240227,135500,2048060,2165,2165,2165,2165,0
20240227,135400,2048060,2165,2165,2165,2165,0
20240227,135300,2048060,2165,2165,2165,2165,0
20240227,135200,2048060,2165,2165,2165,2165,0
20240227,135100,2048060,2165,2165,2165,2165,0
20240227,135000,2048060,2165,2165,2165,2165,0
20240227,134900,2048060,2165,2165,2165,2165,0
20240227,134800,2048060,2165,2165,2165,2165,0
20240227,134700,2048060,2165,2165,2165,2165,0
20240227,134600,2048060,2165,2165,2165,2165,0
20240227,134500,2048060,2165,2165,2165,2165,0
20240227,134400,2048060,2165,2165,2165,2165,0
20240227,134300,2048060,2165,2165,2165,2165,0
20240227,134200,2048060,2165,2165,2165,2165,0
20240227,134100,2048060,2165,2165,2165,2165,0
20240227,134000,2048060,2165,2165,2165,2165,0
20240227,133900,2048060,2165,2165,2165,2165,0
20240227,133800,2048060,2165,2165,2165,2165,0
20240227,133700,2048060,2165,2165,2165,2165,0
20240227,133600,2048060,2165,2165,2165,2165,0
20240227,133500,2048060,2165,2165,2165,2165,0
20240227,133400,2048060,2165,2165,2165,2165,0
20240227,133300,2048060,2165,2165,2165,2165,0
20240227,133200,2048060,2165,2165,2165,2165,0
20240227,133100,2048060,2165,2165,2165,2165,0
20240227,133000,2048060,2165,2165,2165,2165,0
20240227,132900,2048060,2165,2165,2165,2165,0
20240227,132800,2048060,2165,2165,2165,2165,0
20240227,132700,2048060,2165,2165,2165,2165,0
20240227,132600,2048060,2165,2165,2165,2165,0
20240227,132500,2048060,2165,2165,2165,2165,0
20240227,132400,2048060,2165,2165,2165,2165,0
20240227,132300,2048060,2165,2165,2165,2165,0
20240227,132200,2048060,2165,2165,2165,2165,0
20240227,132100,2048060,2165,2165,2165,2165,0
20240227,132000,2048060,2165,2165,2165,2165,0
20240227,131900,2048060,2165,2165,2165,2165,0
20240227,131800,2048060,2165,2165,2165,2165,0
20240227,131700,2048060,2165,2165,2165,2165,0
20240227,131600,2048060,2165,2165,2165,2165,0
20240227,131500,2048060,2165,2165,2165,2165,0
20240227,131400,2048060,2165,2165,2165,2165,0
20240227,131300,2048060,2165,2165,2165,2165,0
20240227,131200,2048060,2165,2165,2165,2165,0
20240227,131100,2048060,2165,2165,2165,2165,0
20240227,131000,2048060,2165,2165,2165,2165,0
20240227,130900,2048060,2165,2165,2165,2165,0
20240227,130800,2048060,2165,2165,2165,2165,0
20240227,130700,2048060,2165,2165,2165,2165,0
20240227,130600,2048060,2165,2165,2165,2165,0
20240227,130500,2048060,2165,2165,2165,2165,0
20240227,130400,2048060,2165,2165,2165,2165,0
20240227,130300,2048060,2165,2165,2165,2165,0
20240227,130200,2048060,2165,2165,2165,2165,0
20240227,130100,2048060,2165,2165,2165,2165,0
20240227,130000,2048060,2165,2165,2165,2165,0
20240227,125900,2048060,2165,2165,2165,2165,0
20240227,125800,2048060,2165,2165,2165,2165,0
20240227,125700,2048060,2165,2165,2165,2165,0
20240227,125600,2048060,2165,2165,2165,2165,0
20240227,125500,2048060,2165,2165,2165,2165,0
20240227,125400,2048060,2165,2165,2165,2165,0
20240227,125300,2048060,2165,2165,2165,2165,69
20240227,125200,1898675,2165,2165,2165,2165,0
20240227,125100,1898675,2165,2165,2165,2165,0
20240227,125000,1898675,2165,2165,2165,2165,0
20240227,124900,1898675,2165,2165,2165,2165,0
20240227,124800,1898675,2165,2165,2165,2165,0
20240227,124700,1898675,2165,2165,2165,2165,0
20240227,124600,1898675,2165,2165,2165,2165,0
20240227,124500,1898675,2165,2165,2165,2165,0
20240227,124400,1898675,2165,2165,2165,2165,0
20240227,124300,1898675,2165,2165,2165,2165,0
20240227,124200,1898675,2165,2165,2165,2165,0
20240227,124100,1898675,2165,2165,2165,2165,0
20240227,124000,1898675,2165,2165,2165,2165,0
20240227,123900,1898675,2165,2165,2165,2165,0
20240227,123800,1898675,2165,2165,2165,2165,0
20240227,123700,1898675,2165,2165,2165,2165,0
20240227,123600,1898675,2165,2165,2165,2165,0
20240227,123500,1898675,2165,2165,2165,2165,0
20240227,123400,1898675,2165,2165,2165,2165,0
20240227,123300,1898675,2165,2165,2165,2165,0
20240227,123200,1898675,2165,2165,2165,2165,0
20240227,123100,1898675,2165,2165,2165,2165,0
20240227,123000,1898675,2165,2165,2165,2165,0
20240227,122900,1898675,2165,2165,2165,2165,0
20240227,122800,1898675,2165,2165,2165,2165,0
20240227,122700,1898675,2165,2165,2165,2165,0
20240227,122600,1898675,2165,2165,2165,2165,0
20240227,122500,1898675,2165,2165,2165,2165,0
20240227,122400,1898675,2165,2165,2165,2165,0
20240227,122300,1898675,2165,2165,2165,2165,0
20240227,122200,1898675,2165,2165,2165,2165,0
20240227,122100,1898675,2165,2165,2165,2165,0
20240227,122000,1898675,2165,2165,2165,2165,0
20240227,121900,1898675,2165,2165,2165,2165,0
20240227,121800,1898675,2165,2165,2165,2165,0
20240227,121700,1898675,2165,2165,2165,2165,0
20240227,121600,1898675,2165,2165,2165,2165,0
20240227,121500,1898675,2165,2165,2165,2165,0
20240227,121400,1898675,2165,2165,2165,2165,0
20240227,121300,1898675,2165,2165,2165,2165,0
20240227,121200,1898675,2165,2165,2165,2165,0
20240227,121100,1898675,2165,2165,2165,2165,0
20240227,121000,1898675,2165,2165,2165,2165,0
20240227,120900,1898675,2165,2165,2165,2165,0
20240227,120800,1898675,2165,2165,2165,2165,0
20240227,120700,1898675,2165,2165,2165,2165,0
20240227,120600,1898675,2165,2165,2165,2165,0
20240227,120500,1898675,2165,2165,2165,2165,0
20240227,120400,1898675,2165,2165,2165,2165,0
20240227,120300,1898675,2165,2165,2165,2165,0
20240227,120200,1898675,2165,2165,2165,2165,0
20240227,120100,1898675,2165,2165,2165,2165,0
20240227,120000,1898675,2165,2165,2165,2165,0
20240227,115900,1898675,2165,2165,2165,2165,0
20240227,115800,1898675,2165,2165,2165,2165,0
20240227,115700,1898675,2165,2165,2165,2165,0
20240227,115600,1898675,2165,2165,2165,2165,0
20240227,115500,1898675,2165,2165,2165,2165,0
20240227,115400,1898675,2165,2165,2165,2165,0
20240227,115300,1898675,2165,2165,2165,2165,0
20240227,115200,1898675,2165,2165,2165,2165,14
20240227,115100,1868365,2185,2185,2185,2185,0
20240227,115000,1868365,2185,2185,2185,2185,0
20240227,114900,1868365,2185,2185,2185,2185,0
20240227,114800,1868365,2185,2185,2185,2185,0
20240227,114700,1868365,2185,2185,2185,2185,0
20240227,114600,1868365,2185,2185,2185,2185,0
20240227,114500,1868365,2185,2185,2185,2185,0
20240227,114400,1868365,2185,2185,2185,2185,0
20240227,114300,1868365,2185,2185,2185,2185,0
20240227,114200,1868365,2185,2185,2185,2185,0
20240227,114100,1868365,2185,2185,2185,2185,0
20240227,114000,1868365,2185,2185,2185,2185,0
20240227,113900,1868365,2185,2185,2185,2185,0
20240227,113800,1868365,2185,2185,2185,2185,0
20240227,113700,1868365,2185,2185,2185,2185,0
20240227,113600,1868365,2185,2185,2185,2185,0
20240227,113500,1868365,2185,2185,2185,2185,0
20240227,113400,1868365,2185,2185,2185,2185,0
20240227,113300,1868365,2185,2185,2185,2185,0
20240227,113200,1868365,2185,2185,2185,2185,0
20240227,113100,1868365,2185,2185,2185,2185,0
20240227,113000,1868365,2185,2185,2185,2185,0
20240227,112900,1868365,2185,2185,2185,2185,0
20240227,112800,1868365,2185,2185,2185,2185,0
20240227,112700,1868365,2185,2185,2185,2185,0
20240227,112600,1868365,2185,2185,2185,2185,0
20240227,112500,1868365,2185,2185,2185,2185,0
20240227,112400,1868365,2185,2185,2185,2185,0
20240227,112300,1868365,2185,2185,2185,2185,0
20240227,112200,1868365,2185,2185,2185,2185,0
20240227,112100,1868365,2185,2185,2185,2185,0
20240227,112000,1868365,2185,2185,2185,2185,0
20240227,111900,1868365,2185,2185,2185,2185,0
20240227,111800,1868365,2185,2185,2185,2185,0
20240227,111700,1868365,2185,2185,2185,2185,0
20240227,111600,1868365,2185,2185,2185,2185,0
20240227,111500,1868365,2185,2185,2185,2185,0
20240227,111400,1868365,2185,2185,2185,2185,0
20240227,111300,1868365,2185,2185,2185,2185,0
20240227,111200,1868365,2185,2185,2185,2185,0
20240227,111100,1868365,2185,2185,2185,2185,0
20240227,111000,1868365,2185,2185,2185,2185,0
20240227,110900,1868365,2185,2185,2185,2185,0
20240227,110800,1868365,2185,2185,2185,2185,0
20240227,110700,1868365,2185,2185,2185,2185,0
20240227,110600,1868365,2185,2185,2185,2185,0
20240227,110500,1868365,2185,2185,2185,2185,0
20240227,110400,1868365,2185,2185,2185,2185,0
20240227,110300,1868365,2185,2185,2185,2185,0
20240227,110200,1868365,2185,2185,2185,2185,0
20240227,110100,1868365,2185,2185,2185,2185,0
20240227,110000,1868365,2185,2185,2185,2185,0
20240227,105900,1868365,2185,2185,2185,2185,0
20240227,105800,1868365,2185,2185,2185,2185,0
20240227,105700,1868365,2185,2185,2185,2185,0
20240227,105600,1868365,2185,2185,2185,2185,0
20240227,105500,1868365,2185,2185,2185,2185,0
20240227,105400,1868365,2185,2185,2185,2185,0
20240227,105300,1868365,2185,2185,2185,2185,0
20240227,105200,1868365,2185,2185,2185,2185,0
20240227,105100,1868365,2185,2185,2185,2185,0
20240227,105000,1868365,2185,2185,2185,2185,0
20240227,104900,1868365,2185,2185,2185,2185,0
20240227,104800,1868365,2185,2185,2185,2185,0
20240227,104700,1868365,2185,2185,2185,2185,0
20240227,104600,1868365,2185,2175,2185,2175,584
20240227,104500,593500,2165,2165,2165,2165,0
20240227,104400,593500,2165,2165,2165,2165,0
20240227,104300,593500,2165,2165,2165,2165,0
20240227,104200,593500,2165,2165,2165,2165,0
20240227,104100,593500,2165,2165,2165,2165,0
20240227,104000,593500,2165,2165,2165,2165,0
20240227,103900,593500,2165,2165,2165,2165,0
20240227,103800,593500,2165,2165,2165,2165,0
20240227,103700,593500,2165,2165,2165,2165,0
20240227,103600,593500,2165,2165,2165,2165,0
20240227,103500,593500,2165,2165,2165,2165,0
20240227,103400,593500,2165,2165,2165,2165,0
20240227,103300,593500,2165,2165,2165,2165,0
20240227,103200,593500,2165,2165,2165,2165,0
20240227,103100,593500,2165,2165,2165,2165,0
20240227,103000,593500,2165,2165,2165,2165,0
20240227,102900,593500,2165,2165,2165,2165,0
20240227,102800,593500,2165,2165,2165,2165,0
20240227,102700,593500,2165,2165,2165,2165,0
20240227,102600,593500,2165,2165,2165,2165,0
20240227,102500,593500,2165,2165,2165,2165,0
20240227,102400,593500,2165,2165,2165,2165,0
20240227,102300,593500,2165,2165,2165,2165,0
20240227,102200,593500,2165,2165,2165,2165,0
20240227,102100,593500,2165,2165,2165,2165,0
20240227,102000,593500,2165,2165,2165,2165,0
20240227,101900,593500,2165,2165,2165,2165,0
20240227,101800,593500,2165,2165,2165,2165,0
20240227,101700,593500,2165,2165,2165,2165,0
20240227,101600,593500,2165,2165,2165,2165,0
20240227,101500,593500,2165,2165,2165,2165,0
20240227,101400,593500,2165,2165,2165,2165,0
20240227,101300,593500,2165,2165,2165,2165,0
20240227,101200,593500,2165,2165,2165,2165,0
20240227,101100,593500,2165,2165,2165,2165,0
20240227,101000,593500,2165,2165,2165,2165,0
20240227,100900,593500,2165,2165,2165,2165,0
20240227,100800,593500,2165,2165,2165,2165,0
20240227,100700,593500,2165,2165,2165,2165,0
20240227,100600,593500,2165,2165,2165,2165,0
20240227,100500,593500,2165,2165,2165,2165,0
20240227,100400,593500,2165,2165,2165,2165,0
20240227,100300,593500,2165,2165,2165,2165,0
20240227,100200,593500,2165,2165,2165,2165,0
20240227,100100,593500,2165,2165,2165,2165,0
20240227,100000,593500,2165,2165,2165,2165,0
20240227,095900,593500,2165,2165,2165,2165,0
20240227,095800,593500,2165,2165,2165,2165,0
20240227,095700,593500,2165,2165,2165,2165,0
20240227,095600,593500,2165,2165,2165,2165,0
20240227,095500,593500,2165,2165,2165,2165,0
20240227,095400,593500,2165,2165,2165,2165,0
20240227,095300,593500,2165,2165,2165,2165,0
20240227,095200,593500,2165,2165,2165,2165,0
20240227,095100,593500,2165,2165,2165,2165,0
20240227,095000,593500,2165,2165,2165,2165,0
20240227,094900,593500,2165,2165,2165,2165,0
20240227,094800,593500,2165,2165,2165,2165,60
20240227,094700,463600,2165,2165,2165,2165,0
20240227,094600,463600,2165,2165,2165,2165,0
20240227,094500,463600,2165,2165,2165,2165,0
20240227,094400,463600,2165,2165,2165,2165,0
20240227,094300,463600,2165,2165,2165,2165,0
20240227,094200,463600,2165,2165,2165,2165,0
20240227,094100,463600,2165,2165,2165,2165,0
20240227,094000,463600,2165,2165,2165,2165,0
20240227,093900,463600,2165,2165,2165,2165,0
20240227,093800,463600,2165,2165,2165,2165,0
20240227,093700,463600,2165,2165,2165,2165,0
20240227,093600,463600,2165,2165,2165,2165,5
20240227,093500,452775,2155,2155,2155,2155,0
20240227,093400,452775,2155,2155,2155,2155,0
20240227,093300,452775,2155,2155,2155,2155,0
20240227,093200,452775,2155,2155,2155,2155,0
20240227,093100,452775,2155,2155,2155,2155,0
20240227,093000,452775,2155,2155,2155,2155,0
20240227,092900,452775,2155,2155,2155,2155,0
20240227,092800,452775,2155,2155,2155,2155,0
20240227,092700,452775,2155,2155,2155,2155,0
20240227,092600,452775,2155,2155,2155,2155,0
20240227,092500,452775,2155,2155,2155,2155,0
20240227,092400,452775,2155,2155,2155,2155,0
20240227,092300,452775,2155,2155,2155,2155,0
20240227,092200,452775,2155,2155,2155,2155,0
20240227,092100,452775,2155,2155,2155,2155,0
20240227,092000,452775,2155,2155,2155,2155,0
20240227,091900,452775,2155,2160,2160,2155,200
20240227,091800,21650,2165,2165,2165,2165,9
20240227,091700,2165,2165,2165,2165,2165,0
20240227,091600,2165,2165,2165,2165,2165,0
20240227,091500,2165,2165,2165,2165,2165,0
20240227,091400,2165,2165,2165,2165,2165,0
20240227,091300,2165,2165,2165,2165,2165,1
20240227,091200,0,2190,2190,2190,2190,0
20240227,091100,0,2190,2190,2190,2190,0
20240227,091000,0,2190,2190,2190,2190,0
20240227,090900,0,2190,2190,2190,2190,0
20240227,090800,0,2190,2190,2190,2190,0
20240227,090700,0,2190,2190,2190,2190,0
20240227,090600,0,2190,2190,2190,2190,0
20240227,090500,0,2190,2190,2190,2190,0
20240227,090400,0,2190,2190,2190,2190,0
20240227,090300,0,2190,2190,2190,2190,0
20240227,090200,0,2190,2190,2190,2190,0
20240227,090100,0,2190,2190,2190,2190,0
20240227,090000,0,2190,2190,2190,2190,0