KissMeData/007120/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,184800,131072100,1103,1103,1103,1103,1026
20240227,184700,131072100,1103,1103,1103,1103,0
20240227,184600,131072100,1103,1103,1103,1103,0
20240227,184500,131072100,1103,1103,1103,1103,0
20240227,184400,131072100,1103,1103,1103,1103,0
20240227,184300,131072100,1103,1103,1103,1103,0
20240227,184200,131072100,1103,1103,1103,1103,0
20240227,184100,131072100,1103,1103,1103,1103,0
20240227,184000,131072100,1103,1103,1103,1103,0
20240227,183900,131072100,1103,1103,1103,1103,0
20240227,183800,131072100,1103,1103,1103,1103,0
20240227,183700,131072100,1103,1103,1103,1103,0
20240227,183600,131072100,1103,1103,1103,1103,0
20240227,183500,131072100,1103,1103,1103,1103,0
20240227,183400,131072100,1103,1103,1103,1103,0
20240227,183300,131072100,1103,1103,1103,1103,0
20240227,183200,131072100,1103,1103,1103,1103,0
20240227,183100,131072100,1103,1103,1103,1103,0
20240227,183000,131072100,1103,1103,1103,1103,0
20240227,182900,131072100,1103,1103,1103,1103,0
20240227,182800,131072100,1103,1103,1103,1103,0
20240227,182700,131072100,1103,1103,1103,1103,0
20240227,182600,131072100,1103,1103,1103,1103,0
20240227,182500,131072100,1103,1103,1103,1103,0
20240227,182400,131072100,1103,1103,1103,1103,0
20240227,182300,131072100,1103,1103,1103,1103,0
20240227,182200,131072100,1103,1103,1103,1103,0
20240227,182100,131072100,1103,1103,1103,1103,0
20240227,182000,131072100,1103,1103,1103,1103,0
20240227,181900,131072100,1103,1103,1103,1103,0
20240227,181800,131072100,1103,1103,1103,1103,1026
20240227,181700,131072100,1103,1103,1103,1103,0
20240227,181600,131072100,1103,1103,1103,1103,0
20240227,181500,131072100,1103,1103,1103,1103,0
20240227,181400,131072100,1103,1103,1103,1103,0
20240227,181300,131072100,1103,1103,1103,1103,0
20240227,181200,131072100,1103,1103,1103,1103,0
20240227,181100,131072100,1103,1103,1103,1103,0
20240227,181000,131072100,1103,1103,1103,1103,0
20240227,180900,131072100,1103,1103,1103,1103,0
20240227,180800,131072100,1103,1103,1103,1103,0
20240227,180700,131072100,1103,1103,1103,1103,0
20240227,180600,131072100,1103,1103,1103,1103,0
20240227,180500,131072100,1103,1103,1103,1103,0
20240227,180400,131072100,1103,1103,1103,1103,0
20240227,180300,131072100,1103,1103,1103,1103,0
20240227,180200,131072100,1103,1103,1103,1103,0
20240227,180100,131072100,1103,1103,1103,1103,0
20240227,180000,131072100,1103,1103,1103,1103,0
20240227,175900,131072100,1103,1103,1103,1103,0
20240227,175800,131072100,1103,1103,1103,1103,0
20240227,175700,131072100,1103,1103,1103,1103,0
20240227,175600,131072100,1103,1103,1103,1103,0
20240227,175500,131072100,1103,1103,1103,1103,0
20240227,175400,131072100,1103,1103,1103,1103,0
20240227,175300,131072100,1103,1103,1103,1103,0
20240227,175200,131072100,1103,1103,1103,1103,0
20240227,175100,131072100,1103,1103,1103,1103,0
20240227,175000,131072100,1103,1103,1103,1103,0
20240227,174900,131072100,1103,1103,1103,1103,0
20240227,174800,131072100,1103,1103,1103,1103,1026
20240227,174700,131072100,1103,1103,1103,1103,0
20240227,174600,131072100,1103,1103,1103,1103,0
20240227,174500,131072100,1103,1103,1103,1103,0
20240227,174400,131072100,1103,1103,1103,1103,0
20240227,174300,131072100,1103,1103,1103,1103,0
20240227,174200,131072100,1103,1103,1103,1103,0
20240227,174100,131072100,1103,1103,1103,1103,0
20240227,174000,131072100,1103,1103,1103,1103,0
20240227,173900,131072100,1103,1103,1103,1103,0
20240227,173800,131072100,1103,1103,1103,1103,0
20240227,173700,131072100,1103,1103,1103,1103,0
20240227,173600,131072100,1103,1103,1103,1103,0
20240227,173500,131072100,1103,1103,1103,1103,0
20240227,173400,131072100,1103,1103,1103,1103,0
20240227,173300,131072100,1103,1103,1103,1103,0
20240227,173200,131072100,1103,1103,1103,1103,0
20240227,173100,131072100,1103,1103,1103,1103,0
20240227,173000,131072100,1103,1103,1103,1103,0
20240227,172900,131072100,1103,1103,1103,1103,0
20240227,172800,131072100,1103,1103,1103,1103,0
20240227,172700,131072100,1103,1103,1103,1103,0
20240227,172600,131072100,1103,1103,1103,1103,0
20240227,172500,131072100,1103,1103,1103,1103,0
20240227,172400,131072100,1103,1103,1103,1103,0
20240227,172300,131072100,1103,1103,1103,1103,0
20240227,172200,131072100,1103,1103,1103,1103,0
20240227,172100,131072100,1103,1103,1103,1103,0
20240227,172000,131072100,1103,1103,1103,1103,0
20240227,171900,131072100,1103,1103,1103,1103,0
20240227,171800,131072100,1103,1103,1103,1103,1026
20240227,171700,131072100,1103,1103,1103,1103,0
20240227,171600,131072100,1103,1103,1103,1103,0
20240227,171500,131072100,1103,1103,1103,1103,0
20240227,171400,131072100,1103,1103,1103,1103,0
20240227,171300,131072100,1103,1103,1103,1103,0
20240227,171200,131072100,1103,1103,1103,1103,0
20240227,171100,131072100,1103,1103,1103,1103,0
20240227,171000,131072100,1103,1103,1103,1103,0
20240227,170900,131072100,1103,1103,1103,1103,0
20240227,170800,131072100,1103,1103,1103,1103,0
20240227,170700,131072100,1103,1103,1103,1103,0
20240227,170600,131072100,1103,1103,1103,1103,0
20240227,170500,131072100,1103,1103,1103,1103,0
20240227,170400,131072100,1103,1103,1103,1103,0
20240227,170300,131072100,1103,1103,1103,1103,0
20240227,170200,131072100,1103,1103,1103,1103,0
20240227,170100,131072100,1103,1103,1103,1103,0
20240227,170000,131072100,1103,1103,1103,1103,0
20240227,165900,131072100,1103,1103,1103,1103,0
20240227,165800,131072100,1103,1103,1103,1103,0
20240227,165700,131072100,1103,1103,1103,1103,0
20240227,165600,131072100,1103,1103,1103,1103,0
20240227,165500,131072100,1103,1103,1103,1103,0
20240227,165400,131072100,1103,1103,1103,1103,0
20240227,165300,131072100,1103,1103,1103,1103,0
20240227,165200,131072100,1103,1103,1103,1103,0
20240227,165100,131072100,1103,1103,1103,1103,0
20240227,165000,131072100,1103,1103,1103,1103,0
20240227,164900,131072100,1103,1103,1103,1103,0
20240227,164800,131072100,1103,1103,1103,1103,1026
20240227,164700,131072100,1103,1103,1103,1103,0
20240227,164600,131072100,1103,1103,1103,1103,0
20240227,164500,131072100,1103,1103,1103,1103,0
20240227,164400,131072100,1103,1103,1103,1103,0
20240227,164300,131072100,1103,1103,1103,1103,0
20240227,164200,131072100,1103,1103,1103,1103,0
20240227,164100,131072100,1103,1103,1103,1103,0
20240227,164000,131072100,1103,1103,1103,1103,0
20240227,163900,131072100,1103,1103,1103,1103,0
20240227,163800,131072100,1103,1103,1103,1103,0
20240227,163700,131072100,1103,1103,1103,1103,0
20240227,163600,131072100,1103,1103,1103,1103,0
20240227,163500,131072100,1103,1103,1103,1103,0
20240227,163400,131072100,1103,1103,1103,1103,0
20240227,163300,131072100,1103,1103,1103,1103,0
20240227,163200,131072100,1103,1103,1103,1103,0
20240227,163100,131072100,1103,1103,1103,1103,0
20240227,163000,131072100,1103,1103,1103,1103,0
20240227,162900,131072100,1103,1103,1103,1103,0
20240227,162800,131072100,1103,1103,1103,1103,0
20240227,162700,131072100,1103,1103,1103,1103,0
20240227,162600,131072100,1103,1103,1103,1103,0
20240227,162500,131072100,1103,1103,1103,1103,0
20240227,162400,131072100,1103,1103,1103,1103,0
20240227,162300,131072100,1103,1103,1103,1103,0
20240227,162200,131072100,1103,1103,1103,1103,0
20240227,162100,131072100,1103,1103,1103,1103,0
20240227,162000,131072100,1103,1103,1103,1103,0
20240227,161900,131072100,1103,1103,1103,1103,0
20240227,161800,131072100,1103,1103,1103,1103,1026
20240227,161700,131072100,1103,1103,1103,1103,0
20240227,161600,131072100,1103,1103,1103,1103,0
20240227,161500,131072100,1103,1103,1103,1103,0
20240227,161400,131072100,1103,1103,1103,1103,0
20240227,161300,131072100,1103,1103,1103,1103,0
20240227,161200,131072100,1103,1103,1103,1103,0
20240227,161100,131072100,1103,1103,1103,1103,0
20240227,161000,131072100,1103,1103,1103,1103,0
20240227,160900,131072100,1103,1103,1103,1103,0
20240227,160800,131072100,1103,1103,1103,1103,0
20240227,160700,131072100,1103,1103,1103,1103,0
20240227,160600,131072100,1103,1103,1103,1103,0
20240227,160500,131072100,1103,1103,1103,1103,0
20240227,160400,131072100,1103,1103,1103,1103,0
20240227,160300,131072100,1103,1103,1103,1103,0
20240227,160200,131072100,1103,1103,1103,1103,0
20240227,160100,131072100,1103,1103,1103,1103,0
20240227,160000,131072100,1103,1103,1103,1103,0
20240227,155900,131072100,1103,1103,1103,1103,0
20240227,155800,131072100,1103,1103,1103,1103,0
20240227,155700,131072100,1103,1103,1103,1103,0
20240227,155600,131072100,1103,1103,1103,1103,0
20240227,155500,131072100,1103,1103,1103,1103,0
20240227,155400,131072100,1103,1103,1103,1103,0
20240227,155300,131072100,1103,1103,1103,1103,0
20240227,155200,131072100,1103,1103,1103,1103,0
20240227,155100,131072100,1103,1103,1103,1103,0
20240227,155000,131072100,1103,1103,1103,1103,0
20240227,154900,131072100,1103,1103,1103,1103,0
20240227,154800,131072100,1103,1103,1103,1103,1026
20240227,154700,131072100,1103,1103,1103,1103,0
20240227,154600,131072100,1103,1103,1103,1103,0
20240227,154500,131072100,1103,1103,1103,1103,0
20240227,154400,131072100,1103,1103,1103,1103,0
20240227,154300,131072100,1103,1103,1103,1103,0
20240227,154200,131072100,1103,1103,1103,1103,0
20240227,154100,131072100,1103,1103,1103,1103,0
20240227,154000,131072100,1103,1103,1103,1103,0
20240227,153900,131072100,1103,1103,1103,1103,0
20240227,153800,131072100,1103,1103,1103,1103,0
20240227,153700,131072100,1103,1103,1103,1103,0
20240227,153600,131072100,1103,1103,1103,1103,0
20240227,153500,131072100,1103,1103,1103,1103,0
20240227,153400,131072100,1103,1103,1103,1103,0
20240227,153300,131072100,1103,1103,1103,1103,0
20240227,153200,131072100,1103,1103,1103,1103,0
20240227,153100,131072100,1103,1103,1103,1103,0
20240227,153000,131072100,1103,1103,1103,1103,1026
20240227,152900,129940422,1099,1099,1099,1099,0
20240227,152800,129940422,1099,1099,1099,1099,0
20240227,152700,129940422,1099,1099,1099,1099,0
20240227,152600,129940422,1099,1099,1099,1099,0
20240227,152500,129940422,1099,1099,1099,1099,0
20240227,152400,129940422,1099,1099,1099,1099,0
20240227,152300,129940422,1099,1099,1099,1099,0
20240227,152200,129940422,1099,1099,1099,1099,0
20240227,152100,129940422,1099,1099,1099,1099,0
20240227,152000,129940422,1099,1099,1099,1099,0
20240227,151900,129940422,1099,1093,1100,1093,7167
20240227,151800,122074204,1086,1086,1086,1086,0
20240227,151700,122074204,1086,1088,1088,1086,546
20240227,151600,121481101,1087,1087,1087,1087,65
20240227,151500,121410446,1085,1085,1085,1085,0
20240227,151400,121410446,1085,1085,1085,1085,0
20240227,151300,121410446,1085,1085,1085,1085,0
20240227,151200,121410446,1085,1085,1085,1085,0
20240227,151100,121410446,1085,1085,1085,1085,0
20240227,151000,121410446,1085,1093,1093,1085,2901
20240227,150900,118256638,1095,1095,1095,1095,0
20240227,150800,118256638,1095,1095,1095,1095,0
20240227,150700,118256638,1095,1095,1095,1095,80
20240227,150600,118169038,1095,1095,1095,1095,0
20240227,150500,118169038,1095,1095,1095,1095,0
20240227,150400,118169038,1095,1094,1095,1094,778
20240227,150300,117317883,1093,1093,1093,1093,33
20240227,150200,117281814,1094,1094,1094,1094,0
20240227,150100,117281814,1094,1094,1094,1094,0
20240227,150000,117281814,1094,1094,1094,1094,0
20240227,145900,117281814,1094,1094,1094,1094,0
20240227,145800,117281814,1094,1094,1094,1094,0
20240227,145700,117281814,1094,1094,1094,1094,0
20240227,145600,117281814,1094,1094,1094,1094,0
20240227,145500,117281814,1094,1094,1094,1094,3
20240227,145400,117278532,1090,1090,1090,1090,0
20240227,145300,117278532,1090,1090,1090,1090,11
20240227,145200,117266542,1090,1090,1090,1090,0
20240227,145100,117266542,1090,1090,1090,1090,50
20240227,145000,117212042,1091,1091,1091,1091,20
20240227,144900,117190222,1091,1093,1093,1091,36
20240227,144800,117150926,1093,1093,1093,1093,30
20240227,144700,117118136,1093,1094,1094,1093,347
20240227,144600,116738524,1095,1095,1095,1095,0
20240227,144500,116738524,1095,1095,1095,1095,0
20240227,144400,116738524,1095,1095,1095,1095,2
20240227,144300,116736334,1095,1095,1095,1095,0
20240227,144200,116736334,1095,1095,1095,1095,0
20240227,144100,116736334,1095,1097,1097,1095,4091
20240227,144000,112249819,1097,1097,1097,1097,720
20240227,143900,111459979,1097,1097,1097,1097,896
20240227,143800,110477067,1098,1098,1098,1098,0
20240227,143700,110477067,1098,1098,1098,1098,0
20240227,143600,110477067,1098,1098,1098,1098,2
20240227,143500,110474871,1097,1097,1097,1097,0
20240227,143400,110474871,1097,1097,1097,1097,423
20240227,143300,110010840,1097,1097,1097,1097,100
20240227,143200,109901140,1097,1097,1097,1097,50
20240227,143100,109846290,1098,1099,1099,1098,30
20240227,143000,109813340,1097,1097,1097,1097,130
20240227,142900,109670730,1095,1095,1095,1095,0
20240227,142800,109670730,1095,1095,1095,1095,113
20240227,142700,109546995,1095,1095,1095,1095,0
20240227,142600,109546995,1095,1095,1095,1095,11
20240227,142500,109534950,1095,1095,1095,1095,0
20240227,142400,109534950,1095,1095,1095,1095,100
20240227,142300,109425450,1095,1095,1095,1095,0
20240227,142200,109425450,1095,1095,1095,1095,559
20240227,142100,108813345,1095,1094,1095,1094,260
20240227,142000,108528895,1094,1093,1094,1093,170
20240227,141900,108342935,1093,1093,1093,1093,200
20240227,141800,108124335,1092,1093,1093,1092,305
20240227,141700,107790975,1093,1093,1093,1093,100
20240227,141600,107681675,1092,1092,1095,1092,395
20240227,141500,107249885,1091,1092,1092,1091,250
20240227,141400,106977085,1092,1092,1092,1092,5
20240227,141300,106971625,1088,1091,1091,1088,211
20240227,141200,106741834,1091,1090,1091,1090,13
20240227,141100,106727663,1085,1085,1085,1085,0
20240227,141000,106727663,1085,1086,1086,1085,1514
20240227,140900,105084659,1086,1087,1087,1086,2086
20240227,140800,102818292,1087,1090,1090,1087,537
20240227,140700,102234342,1091,1091,1091,1091,120
20240227,140600,102103422,1091,1090,1091,1090,15
20240227,140500,102087069,1092,1092,1092,1092,0
20240227,140400,102087069,1092,1092,1092,1092,0
20240227,140300,102087069,1092,1092,1092,1092,0
20240227,140200,102087069,1092,1092,1092,1092,0
20240227,140100,102087069,1092,1092,1092,1092,0
20240227,140000,102087069,1092,1092,1092,1092,13
20240227,135900,102072873,1094,1094,1094,1094,0
20240227,135800,102072873,1094,1094,1094,1094,0
20240227,135700,102072873,1094,1094,1094,1094,0
20240227,135600,102072873,1094,1094,1094,1094,0
20240227,135500,102072873,1094,1094,1094,1094,0
20240227,135400,102072873,1094,1094,1094,1094,0
20240227,135300,102072873,1094,1094,1094,1094,0
20240227,135200,102072873,1094,1094,1094,1094,0
20240227,135100,102072873,1094,1094,1094,1094,0
20240227,135000,102072873,1094,1094,1094,1094,0
20240227,134900,102072873,1094,1094,1094,1094,0
20240227,134800,102072873,1094,1094,1094,1094,0
20240227,134700,102072873,1094,1094,1094,1094,0
20240227,134600,102072873,1094,1094,1094,1094,277
20240227,134500,101769835,1094,1094,1094,1094,0
20240227,134400,101769835,1094,1094,1094,1094,0
20240227,134300,101769835,1094,1088,1094,1088,225
20240227,134200,101524889,1089,1090,1090,1089,865
20240227,134100,100582793,1090,1090,1090,1090,84
20240227,134000,100491233,1094,1094,1094,1094,0
20240227,133900,100491233,1094,1091,1094,1091,4420
20240227,133800,95664986,1089,1089,1089,1089,0
20240227,133700,95664986,1089,1089,1089,1089,349
20240227,133600,95284925,1090,1090,1090,1090,30
20240227,133500,95252225,1093,1093,1093,1093,0
20240227,133400,95252225,1093,1093,1093,1093,0
20240227,133300,95252225,1093,1093,1093,1093,0
20240227,133200,95252225,1093,1093,1093,1093,21
20240227,133100,95229272,1094,1094,1094,1094,0
20240227,133000,95229272,1094,1094,1094,1094,0
20240227,132900,95229272,1094,1094,1094,1094,0
20240227,132800,95229272,1094,1094,1094,1094,0
20240227,132700,95229272,1094,1094,1094,1094,0
20240227,132600,95229272,1094,1094,1094,1094,0
20240227,132500,95229272,1094,1094,1094,1094,0
20240227,132400,95229272,1094,1094,1094,1094,0
20240227,132300,95229272,1094,1094,1094,1094,0
20240227,132200,95229272,1094,1094,1094,1094,113
20240227,132100,95105650,1095,1095,1095,1095,0
20240227,132000,95105650,1095,1095,1095,1095,0
20240227,131900,95105650,1095,1095,1095,1095,0
20240227,131800,95105650,1095,1095,1095,1095,0
20240227,131700,95105650,1095,1095,1095,1095,0
20240227,131600,95105650,1095,1095,1095,1095,0
20240227,131500,95105650,1095,1095,1095,1095,0
20240227,131400,95105650,1095,1095,1095,1095,0
20240227,131300,95105650,1095,1095,1095,1095,0
20240227,131200,95105650,1095,1095,1095,1095,0
20240227,131100,95105650,1095,1095,1095,1095,0
20240227,131000,95105650,1095,1095,1095,1095,0
20240227,130900,95105650,1095,1095,1095,1095,0
20240227,130800,95105650,1095,1095,1095,1095,0
20240227,130700,95105650,1095,1095,1095,1095,0
20240227,130600,95105650,1095,1095,1095,1095,0
20240227,130500,95105650,1095,1089,1095,1089,2160
20240227,130400,92749374,1092,1092,1092,1092,0
20240227,130300,92749374,1092,1092,1092,1092,0
20240227,130200,92749374,1092,1092,1092,1092,0
20240227,130100,92749374,1092,1092,1092,1092,0
20240227,130000,92749374,1092,1092,1092,1092,0
20240227,125900,92749374,1092,1092,1092,1092,10
20240227,125800,92738454,1094,1094,1094,1094,0
20240227,125700,92738454,1094,1094,1094,1094,0
20240227,125600,92738454,1094,1094,1094,1094,0
20240227,125500,92738454,1094,1094,1094,1094,0
20240227,125400,92738454,1094,1094,1094,1094,4
20240227,125300,92734078,1095,1095,1095,1095,0
20240227,125200,92734078,1095,1087,1095,1087,551
20240227,125100,92130983,1087,1087,1087,1087,0
20240227,125000,92130983,1087,1087,1087,1087,24
20240227,124900,92104895,1086,1086,1086,1086,2
20240227,124800,92102723,1086,1086,1086,1086,11
20240227,124700,92090777,1087,1087,1087,1087,2
20240227,124600,92088603,1087,1087,1087,1087,0
20240227,124500,92088603,1087,1087,1087,1087,200
20240227,124400,91871203,1087,1087,1087,1087,18
20240227,124300,91851637,1087,1087,1087,1087,0
20240227,124200,91851637,1087,1087,1087,1087,0
20240227,124100,91851637,1087,1087,1087,1086,17
20240227,124000,91833169,1087,1087,1087,1087,4
20240227,123900,91828821,1085,1085,1085,1085,0
20240227,123800,91828821,1085,1085,1085,1085,0
20240227,123700,91828821,1085,1085,1085,1085,0
20240227,123600,91828821,1085,1085,1085,1085,0
20240227,123500,91828821,1085,1085,1085,1085,0
20240227,123400,91828821,1085,1085,1085,1085,3
20240227,123300,91825566,1085,1085,1085,1085,0
20240227,123200,91825566,1085,1085,1085,1085,0
20240227,123100,91825566,1085,1085,1085,1085,0
20240227,123000,91825566,1085,1085,1085,1085,0
20240227,122900,91825566,1085,1085,1085,1085,0
20240227,122800,91825566,1085,1085,1085,1085,0
20240227,122700,91825566,1085,1086,1086,1085,1000
20240227,122600,90740287,1085,1086,1086,1085,200
20240227,122500,90523279,1085,1085,1085,1085,0
20240227,122400,90523279,1085,1086,1086,1085,374
20240227,122300,90117419,1085,1085,1085,1085,0
20240227,122200,90117419,1085,1085,1085,1085,0
20240227,122100,90117419,1085,1089,1089,1085,4000
20240227,122000,85772723,1088,1088,1088,1088,0
20240227,121900,85772723,1088,1088,1088,1088,89
20240227,121800,85675891,1089,1089,1089,1089,218
20240227,121700,85438489,1090,1090,1090,1090,48
20240227,121600,85386169,1090,1090,1090,1090,0
20240227,121500,85386169,1090,1090,1090,1090,0
20240227,121400,85386169,1090,1090,1090,1090,0
20240227,121300,85386169,1090,1090,1090,1090,0
20240227,121200,85386169,1090,1090,1090,1090,12
20240227,121100,85373089,1089,1089,1089,1089,12
20240227,121000,85360021,1088,1088,1088,1088,0
20240227,120900,85360021,1088,1088,1088,1088,0
20240227,120800,85360021,1088,1088,1088,1088,0
20240227,120700,85360021,1088,1089,1089,1088,1477
20240227,120600,83752045,1088,1088,1088,1088,130
20240227,120500,83610605,1088,1088,1088,1088,0
20240227,120400,83610605,1088,1088,1088,1088,0
20240227,120300,83610605,1088,1088,1088,1088,143
20240227,120200,83455021,1088,1088,1088,1088,0
20240227,120100,83455021,1088,1088,1088,1088,12
20240227,120000,83441965,1088,1088,1088,1088,0
20240227,115900,83441965,1088,1088,1088,1088,0
20240227,115800,83441965,1088,1088,1088,1088,1
20240227,115700,83440877,1087,1088,1088,1087,429
20240227,115600,82974340,1089,1088,1089,1088,440
20240227,115500,82495587,1088,1088,1088,1088,604
20240227,115400,81838435,1089,1089,1089,1089,70
20240227,115300,81762205,1088,1088,1088,1088,0
20240227,115200,81762205,1088,1088,1088,1088,0
20240227,115100,81762205,1088,1088,1088,1088,0
20240227,115000,81762205,1088,1088,1088,1088,14
20240227,114900,81746973,1087,1087,1087,1087,0
20240227,114800,81746973,1087,1087,1087,1087,0
20240227,114700,81746973,1087,1088,1088,1087,2091
20240227,114600,79473271,1088,1089,1089,1088,287
20240227,114500,79160965,1088,1088,1088,1088,0
20240227,114400,79160965,1088,1088,1088,1088,0
20240227,114300,79160965,1088,1088,1088,1088,2000
20240227,114200,76984965,1088,1093,1093,1088,4979
20240227,114100,71567633,1095,1095,1095,1095,0
20240227,114000,71567633,1095,1090,1095,1088,3046
20240227,113900,68250619,1090,1090,1090,1090,0
20240227,113800,68250619,1090,1090,1090,1090,0
20240227,113700,68250619,1090,1090,1090,1090,0
20240227,113600,68250619,1090,1090,1090,1090,0
20240227,113500,68250619,1090,1090,1090,1090,0
20240227,113400,68250619,1090,1090,1090,1090,0
20240227,113300,68250619,1090,1090,1090,1090,0
20240227,113200,68250619,1090,1091,1091,1090,6091
20240227,113100,61609790,1091,1091,1091,1091,11
20240227,113000,61597789,1092,1092,1092,1092,0
20240227,112900,61597789,1092,1092,1092,1092,0
20240227,112800,61597789,1092,1092,1092,1092,0
20240227,112700,61597789,1092,1092,1092,1092,2083
20240227,112600,59323153,1092,1093,1093,1092,4
20240227,112500,59318783,1092,1092,1092,1092,0
20240227,112400,59318783,1092,1092,1092,1092,1
20240227,112300,59317691,1092,1092,1092,1092,0
20240227,112200,59317691,1092,1092,1092,1092,47
20240227,112100,59266367,1092,1092,1092,1092,0
20240227,112000,59266367,1092,1092,1092,1092,0
20240227,111900,59266367,1092,1093,1093,1092,952
20240227,111800,58225835,1090,1090,1090,1090,0
20240227,111700,58225835,1090,1090,1090,1090,0
20240227,111600,58225835,1090,1090,1090,1090,0
20240227,111500,58225835,1090,1090,1090,1090,0
20240227,111400,58225835,1090,1092,1092,1090,3602
20240227,111300,54298211,1093,1093,1093,1093,99
20240227,111200,54190004,1093,1093,1093,1093,0
20240227,111100,54190004,1093,1093,1093,1093,0
20240227,111000,54190004,1093,1093,1093,1093,0
20240227,110900,54190004,1093,1093,1093,1093,1
20240227,110800,54188911,1093,1093,1093,1093,0
20240227,110700,54188911,1093,1093,1093,1093,0
20240227,110600,54188911,1093,1093,1093,1093,0
20240227,110500,54188911,1093,1093,1093,1093,0
20240227,110400,54188911,1093,1093,1093,1093,417
20240227,110300,53733130,1092,1093,1093,1092,3225
20240227,110200,50208305,1092,1092,1092,1092,940
20240227,110100,49181825,1092,1093,1093,1092,2067
20240227,110000,46924473,1093,1093,1093,1093,0
20240227,105900,46924473,1093,1093,1093,1093,9
20240227,105800,46914636,1092,1092,1092,1092,0
20240227,105700,46914636,1092,1092,1092,1092,0
20240227,105600,46914636,1092,1092,1092,1092,0
20240227,105500,46914636,1092,1092,1092,1092,0
20240227,105400,46914636,1092,1092,1092,1092,0
20240227,105300,46914636,1092,1092,1092,1092,0
20240227,105200,46914636,1092,1092,1092,1092,0
20240227,105100,46914636,1092,1092,1092,1092,0
20240227,105000,46914636,1092,1092,1092,1092,0
20240227,104900,46914636,1092,1092,1092,1092,450
20240227,104800,46423236,1092,1092,1092,1092,0
20240227,104700,46423236,1092,1092,1092,1092,0
20240227,104600,46423236,1092,1092,1092,1092,240
20240227,104500,46161156,1092,1093,1093,1092,355
20240227,104400,45773406,1092,1092,1092,1092,0
20240227,104300,45773406,1092,1092,1092,1092,0
20240227,104200,45773406,1092,1094,1094,1092,3000
20240227,104100,42494332,1094,1094,1094,1094,78
20240227,104000,42409000,1099,1099,1099,1099,0
20240227,103900,42409000,1099,1099,1099,1099,0
20240227,103800,42409000,1099,1096,1099,1096,29
20240227,103700,42377135,1095,1095,1095,1095,1
20240227,103600,42376040,1095,1095,1095,1095,0
20240227,103500,42376040,1095,1095,1095,1095,105
20240227,103400,42261065,1095,1095,1095,1095,14
20240227,103300,42245735,1096,1096,1096,1096,21
20240227,103200,42222719,1096,1096,1096,1096,0
20240227,103100,42222719,1096,1096,1096,1096,10
20240227,103000,42211759,1096,1096,1096,1096,11
20240227,102900,42199703,1096,1096,1096,1096,0
20240227,102800,42199703,1096,1096,1096,1096,0
20240227,102700,42199703,1096,1096,1096,1096,0
20240227,102600,42199703,1096,1096,1096,1096,0
20240227,102500,42199703,1096,1096,1096,1096,0
20240227,102400,42199703,1096,1096,1096,1096,0
20240227,102300,42199703,1096,1096,1096,1096,40
20240227,102200,42155863,1097,1097,1097,1097,0
20240227,102100,42155863,1097,1097,1097,1097,0
20240227,102000,42155863,1097,1097,1097,1097,11
20240227,101900,42143796,1094,1094,1094,1094,0
20240227,101800,42143796,1094,1094,1094,1094,108
20240227,101700,42025644,1093,1093,1094,1093,464
20240227,101600,41518487,1093,1093,1093,1093,149
20240227,101500,41355630,1093,1093,1093,1093,184
20240227,101400,41154518,1093,1093,1093,1093,0
20240227,101300,41154518,1093,1093,1093,1093,159
20240227,101200,40980731,1093,1094,1097,1093,373
20240227,101100,40572993,1094,1094,1094,1094,1
20240227,101000,40571899,1093,1093,1093,1093,0
20240227,100900,40571899,1093,1093,1093,1093,0
20240227,100800,40571899,1093,1093,1093,1093,0
20240227,100700,40571899,1093,1093,1093,1093,0
20240227,100600,40571899,1093,1093,1093,1093,0
20240227,100500,40571899,1093,1093,1093,1093,108
20240227,100400,40453855,1093,1093,1093,1093,0
20240227,100300,40453855,1093,1094,1094,1093,32
20240227,100200,40418878,1093,1093,1093,1093,0
20240227,100100,40418878,1093,1093,1093,1093,0
20240227,100000,40418878,1093,1095,1095,1093,181
20240227,095900,40220935,1099,1099,1099,1099,111
20240227,095800,40098946,1101,1101,1101,1101,0
20240227,095700,40098946,1101,1101,1101,1101,0
20240227,095600,40098946,1101,1101,1101,1101,0
20240227,095500,40098946,1101,1101,1101,1101,0
20240227,095400,40098946,1101,1101,1101,1101,0
20240227,095300,40098946,1101,1101,1101,1101,747
20240227,095200,39276499,1101,1101,1101,1101,322
20240227,095100,38921977,1101,1101,1101,1101,43
20240227,095000,38874634,1093,1093,1093,1093,864
20240227,094900,37930282,1102,1102,1102,1102,100
20240227,094800,37820082,1093,1093,1093,1093,119
20240227,094700,37690015,1093,1093,1093,1093,0
20240227,094600,37690015,1093,1091,1093,1091,2
20240227,094500,37687831,1090,1090,1090,1090,0
20240227,094400,37687831,1090,1092,1092,1090,1609
20240227,094300,35933280,1093,1093,1093,1093,226
20240227,094200,35686262,1094,1093,1094,1093,130
20240227,094100,35544122,1093,1094,1094,1093,506
20240227,094000,34990816,1095,1095,1095,1095,5
20240227,093900,34985341,1096,1102,1102,1095,214
20240227,093800,34750908,1096,1096,1096,1096,100
20240227,093700,34641308,1102,1102,1102,1102,5
20240227,093600,34635798,1097,1103,1103,1097,96
20240227,093500,34530436,1103,1103,1103,1103,0
20240227,093400,34530436,1103,1103,1103,1103,0
20240227,093300,34530436,1103,1103,1103,1103,3
20240227,093200,34527127,1103,1097,1104,1097,26
20240227,093100,34498544,1096,1096,1096,1096,470
20240227,093000,33983424,1096,1096,1096,1096,0
20240227,092900,33983424,1096,1096,1096,1096,30
20240227,092800,33950544,1097,1097,1097,1097,1000
20240227,092700,32853544,1097,1097,1097,1096,1500
20240227,092600,31209377,1098,1098,1098,1098,5
20240227,092500,31203887,1097,1097,1097,1097,202
20240227,092400,30982293,1100,1100,1101,1098,3781
20240227,092300,26823352,1100,1103,1103,1100,11453
20240227,092200,14212319,1104,1104,1104,1104,0
20240227,092100,14212319,1104,1104,1104,1104,30
20240227,092000,14179199,1104,1104,1104,1104,20
20240227,091900,14157119,1104,1104,1104,1104,0
20240227,091800,14157119,1104,1104,1104,1104,0
20240227,091700,14157119,1104,1104,1104,1104,0
20240227,091600,14157119,1104,1103,1104,1103,456
20240227,091500,13654072,1103,1106,1106,1103,887
20240227,091400,12674503,1106,1106,1106,1106,302
20240227,091300,12340491,1109,1109,1109,1109,0
20240227,091200,12340491,1109,1109,1109,1109,159
20240227,091100,12164160,1109,1109,1109,1109,0
20240227,091000,12164160,1109,1109,1109,1109,0
20240227,090900,12164160,1109,1109,1109,1109,101
20240227,090800,12052151,1109,1109,1109,1109,31
20240227,090700,12017772,1109,1109,1109,1109,1450
20240227,090600,10409722,1109,1112,1112,1109,1220
20240227,090500,9056396,1112,1112,1112,1112,1
20240227,090400,9055284,1116,1116,1116,1116,0
20240227,090300,9055284,1116,1116,1116,1116,0
20240227,090200,9055284,1116,1116,1116,1116,0
20240227,090100,9055284,1116,1119,1119,1116,700
20240227,090000,8272584,1116,1120,1120,1116,7387