KissMeData/083550/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,195300,59811975,4530,4530,4530,4530,60
20240227,195200,59811975,4530,4530,4530,4530,0
20240227,195100,59811975,4530,4530,4530,4530,0
20240227,195000,59811975,4530,4530,4530,4530,0
20240227,194900,59811975,4530,4530,4530,4530,0
20240227,194800,59811975,4530,4530,4530,4530,0
20240227,194700,59811975,4530,4530,4530,4530,0
20240227,194600,59811975,4530,4530,4530,4530,0
20240227,194500,59811975,4530,4530,4530,4530,0
20240227,194400,59811975,4530,4530,4530,4530,0
20240227,194300,59811975,4530,4530,4530,4530,0
20240227,194200,59811975,4530,4530,4530,4530,0
20240227,194100,59811975,4530,4530,4530,4530,0
20240227,194000,59811975,4530,4530,4530,4530,0
20240227,193900,59811975,4530,4530,4530,4530,0
20240227,193800,59811975,4530,4530,4530,4530,0
20240227,193700,59811975,4530,4530,4530,4530,0
20240227,193600,59811975,4530,4530,4530,4530,0
20240227,193500,59811975,4530,4530,4530,4530,0
20240227,193400,59811975,4530,4530,4530,4530,0
20240227,193300,59811975,4530,4530,4530,4530,0
20240227,193200,59811975,4530,4530,4530,4530,0
20240227,193100,59811975,4530,4530,4530,4530,0
20240227,193000,59811975,4530,4530,4530,4530,0
20240227,192900,59811975,4530,4530,4530,4530,0
20240227,192800,59811975,4530,4530,4530,4530,0
20240227,192700,59811975,4530,4530,4530,4530,0
20240227,192600,59811975,4530,4530,4530,4530,0
20240227,192500,59811975,4530,4530,4530,4530,0
20240227,192400,59811975,4530,4530,4530,4530,0
20240227,192300,59811975,4530,4530,4530,4530,60
20240227,192200,59811975,4530,4530,4530,4530,0
20240227,192100,59811975,4530,4530,4530,4530,0
20240227,192000,59811975,4530,4530,4530,4530,0
20240227,191900,59811975,4530,4530,4530,4530,0
20240227,191800,59811975,4530,4530,4530,4530,0
20240227,191700,59811975,4530,4530,4530,4530,0
20240227,191600,59811975,4530,4530,4530,4530,0
20240227,191500,59811975,4530,4530,4530,4530,0
20240227,191400,59811975,4530,4530,4530,4530,0
20240227,191300,59811975,4530,4530,4530,4530,0
20240227,191200,59811975,4530,4530,4530,4530,0
20240227,191100,59811975,4530,4530,4530,4530,0
20240227,191000,59811975,4530,4530,4530,4530,0
20240227,190900,59811975,4530,4530,4530,4530,0
20240227,190800,59811975,4530,4530,4530,4530,0
20240227,190700,59811975,4530,4530,4530,4530,0
20240227,190600,59811975,4530,4530,4530,4530,0
20240227,190500,59811975,4530,4530,4530,4530,0
20240227,190400,59811975,4530,4530,4530,4530,0
20240227,190300,59811975,4530,4530,4530,4530,0
20240227,190200,59811975,4530,4530,4530,4530,0
20240227,190100,59811975,4530,4530,4530,4530,0
20240227,190000,59811975,4530,4530,4530,4530,0
20240227,185900,59811975,4530,4530,4530,4530,0
20240227,185800,59811975,4530,4530,4530,4530,0
20240227,185700,59811975,4530,4530,4530,4530,0
20240227,185600,59811975,4530,4530,4530,4530,0
20240227,185500,59811975,4530,4530,4530,4530,0
20240227,185400,59811975,4530,4530,4530,4530,0
20240227,185300,59811975,4530,4530,4530,4530,60
20240227,185200,59811975,4530,4530,4530,4530,0
20240227,185100,59811975,4530,4530,4530,4530,0
20240227,185000,59811975,4530,4530,4530,4530,0
20240227,184900,59811975,4530,4530,4530,4530,0
20240227,184800,59811975,4530,4530,4530,4530,0
20240227,184700,59811975,4530,4530,4530,4530,0
20240227,184600,59811975,4530,4530,4530,4530,0
20240227,184500,59811975,4530,4530,4530,4530,0
20240227,184400,59811975,4530,4530,4530,4530,0
20240227,184300,59811975,4530,4530,4530,4530,0
20240227,184200,59811975,4530,4530,4530,4530,0
20240227,184100,59811975,4530,4530,4530,4530,0
20240227,184000,59811975,4530,4530,4530,4530,0
20240227,183900,59811975,4530,4530,4530,4530,0
20240227,183800,59811975,4530,4530,4530,4530,0
20240227,183700,59811975,4530,4530,4530,4530,0
20240227,183600,59811975,4530,4530,4530,4530,0
20240227,183500,59811975,4530,4530,4530,4530,0
20240227,183400,59811975,4530,4530,4530,4530,0
20240227,183300,59811975,4530,4530,4530,4530,0
20240227,183200,59811975,4530,4530,4530,4530,0
20240227,183100,59811975,4530,4530,4530,4530,0
20240227,183000,59811975,4530,4530,4530,4530,0
20240227,182900,59811975,4530,4530,4530,4530,0
20240227,182800,59811975,4530,4530,4530,4530,0
20240227,182700,59811975,4530,4530,4530,4530,0
20240227,182600,59811975,4530,4530,4530,4530,0
20240227,182500,59811975,4530,4530,4530,4530,0
20240227,182400,59811975,4530,4530,4530,4530,0
20240227,182300,59811975,4530,4530,4530,4530,60
20240227,182200,59811975,4530,4530,4530,4530,0
20240227,182100,59811975,4530,4530,4530,4530,0
20240227,182000,59811975,4530,4530,4530,4530,0
20240227,181900,59811975,4530,4530,4530,4530,0
20240227,181800,59811975,4530,4530,4530,4530,0
20240227,181700,59811975,4530,4530,4530,4530,0
20240227,181600,59811975,4530,4530,4530,4530,0
20240227,181500,59811975,4530,4530,4530,4530,0
20240227,181400,59811975,4530,4530,4530,4530,0
20240227,181300,59811975,4530,4530,4530,4530,0
20240227,181200,59811975,4530,4530,4530,4530,0
20240227,181100,59811975,4530,4530,4530,4530,0
20240227,181000,59811975,4530,4530,4530,4530,0
20240227,180900,59811975,4530,4530,4530,4530,0
20240227,180800,59811975,4530,4530,4530,4530,0
20240227,180700,59811975,4530,4530,4530,4530,0
20240227,180600,59811975,4530,4530,4530,4530,0
20240227,180500,59811975,4530,4530,4530,4530,0
20240227,180400,59811975,4530,4530,4530,4530,0
20240227,180300,59811975,4530,4530,4530,4530,0
20240227,180200,59811975,4530,4530,4530,4530,0
20240227,180100,59811975,4530,4530,4530,4530,0
20240227,180000,59811975,4530,4530,4530,4530,0
20240227,175900,59811975,4530,4530,4530,4530,0
20240227,175800,59811975,4530,4530,4530,4530,0
20240227,175700,59811975,4530,4530,4530,4530,0
20240227,175600,59811975,4530,4530,4530,4530,0
20240227,175500,59811975,4530,4530,4530,4530,0
20240227,175400,59811975,4530,4530,4530,4530,0
20240227,175300,59811975,4530,4530,4530,4530,60
20240227,175200,59811975,4530,4530,4530,4530,0
20240227,175100,59811975,4530,4530,4530,4530,0
20240227,175000,59811975,4530,4530,4530,4530,0
20240227,174900,59811975,4530,4530,4530,4530,0
20240227,174800,59811975,4530,4530,4530,4530,0
20240227,174700,59811975,4530,4530,4530,4530,0
20240227,174600,59811975,4530,4530,4530,4530,0
20240227,174500,59811975,4530,4530,4530,4530,0
20240227,174400,59811975,4530,4530,4530,4530,0
20240227,174300,59811975,4530,4530,4530,4530,0
20240227,174200,59811975,4530,4530,4530,4530,0
20240227,174100,59811975,4530,4530,4530,4530,0
20240227,174000,59811975,4530,4530,4530,4530,0
20240227,173900,59811975,4530,4530,4530,4530,0
20240227,173800,59811975,4530,4530,4530,4530,0
20240227,173700,59811975,4530,4530,4530,4530,0
20240227,173600,59811975,4530,4530,4530,4530,0
20240227,173500,59811975,4530,4530,4530,4530,0
20240227,173400,59811975,4530,4530,4530,4530,0
20240227,173300,59811975,4530,4530,4530,4530,0
20240227,173200,59811975,4530,4530,4530,4530,0
20240227,173100,59811975,4530,4530,4530,4530,0
20240227,173000,59811975,4530,4530,4530,4530,0
20240227,172900,59811975,4530,4530,4530,4530,0
20240227,172800,59811975,4530,4530,4530,4530,0
20240227,172700,59811975,4530,4530,4530,4530,0
20240227,172600,59811975,4530,4530,4530,4530,0
20240227,172500,59811975,4530,4530,4530,4530,0
20240227,172400,59811975,4530,4530,4530,4530,0
20240227,172300,59811975,4530,4530,4530,4530,60
20240227,172200,59811975,4530,4530,4530,4530,0
20240227,172100,59811975,4530,4530,4530,4530,0
20240227,172000,59811975,4530,4530,4530,4530,0
20240227,171900,59811975,4530,4530,4530,4530,0
20240227,171800,59811975,4530,4530,4530,4530,0
20240227,171700,59811975,4530,4530,4530,4530,0
20240227,171600,59811975,4530,4530,4530,4530,0
20240227,171500,59811975,4530,4530,4530,4530,0
20240227,171400,59811975,4530,4530,4530,4530,0
20240227,171300,59811975,4530,4530,4530,4530,0
20240227,171200,59811975,4530,4530,4530,4530,0
20240227,171100,59811975,4530,4530,4530,4530,0
20240227,171000,59811975,4530,4530,4530,4530,0
20240227,170900,59811975,4530,4530,4530,4530,0
20240227,170800,59811975,4530,4530,4530,4530,0
20240227,170700,59811975,4530,4530,4530,4530,0
20240227,170600,59811975,4530,4530,4530,4530,0
20240227,170500,59811975,4530,4530,4530,4530,0
20240227,170400,59811975,4530,4530,4530,4530,0
20240227,170300,59811975,4530,4530,4530,4530,0
20240227,170200,59811975,4530,4530,4530,4530,0
20240227,170100,59811975,4530,4530,4530,4530,0
20240227,170000,59811975,4530,4530,4530,4530,0
20240227,165900,59811975,4530,4530,4530,4530,0
20240227,165800,59811975,4530,4530,4530,4530,0
20240227,165700,59811975,4530,4530,4530,4530,0
20240227,165600,59811975,4530,4530,4530,4530,0
20240227,165500,59811975,4530,4530,4530,4530,0
20240227,165400,59811975,4530,4530,4530,4530,0
20240227,165300,59811975,4530,4530,4530,4530,60
20240227,165200,59811975,4530,4530,4530,4530,0
20240227,165100,59811975,4530,4530,4530,4530,0
20240227,165000,59811975,4530,4530,4530,4530,0
20240227,164900,59811975,4530,4530,4530,4530,0
20240227,164800,59811975,4530,4530,4530,4530,0
20240227,164700,59811975,4530,4530,4530,4530,0
20240227,164600,59811975,4530,4530,4530,4530,0
20240227,164500,59811975,4530,4530,4530,4530,0
20240227,164400,59811975,4530,4530,4530,4530,0
20240227,164300,59811975,4530,4530,4530,4530,0
20240227,164200,59811975,4530,4530,4530,4530,0
20240227,164100,59811975,4530,4530,4530,4530,0
20240227,164000,59811975,4530,4530,4530,4530,0
20240227,163900,59811975,4530,4530,4530,4530,0
20240227,163800,59811975,4530,4530,4530,4530,0
20240227,163700,59811975,4530,4530,4530,4530,0
20240227,163600,59811975,4530,4530,4530,4530,0
20240227,163500,59811975,4530,4530,4530,4530,0
20240227,163400,59811975,4530,4530,4530,4530,0
20240227,163300,59811975,4530,4530,4530,4530,0
20240227,163200,59811975,4530,4530,4530,4530,0
20240227,163100,59811975,4530,4530,4530,4530,0
20240227,163000,59811975,4530,4530,4530,4530,0
20240227,162900,59811975,4530,4530,4530,4530,0
20240227,162800,59811975,4530,4530,4530,4530,0
20240227,162700,59811975,4530,4530,4530,4530,0
20240227,162600,59811975,4530,4530,4530,4530,0
20240227,162500,59811975,4530,4530,4530,4530,0
20240227,162400,59811975,4530,4530,4530,4530,0
20240227,162300,59811975,4530,4530,4530,4530,60
20240227,162200,59811975,4530,4530,4530,4530,0
20240227,162100,59811975,4530,4530,4530,4530,0
20240227,162000,59811975,4530,4530,4530,4530,0
20240227,161900,59811975,4530,4530,4530,4530,0
20240227,161800,59811975,4530,4530,4530,4530,0
20240227,161700,59811975,4530,4530,4530,4530,0
20240227,161600,59811975,4530,4530,4530,4530,0
20240227,161500,59811975,4530,4530,4530,4530,0
20240227,161400,59811975,4530,4530,4530,4530,0
20240227,161300,59811975,4530,4530,4530,4530,0
20240227,161200,59811975,4530,4530,4530,4530,0
20240227,161100,59811975,4530,4530,4530,4530,0
20240227,161000,59811975,4530,4530,4530,4530,0
20240227,160900,59811975,4530,4530,4530,4530,0
20240227,160800,59811975,4530,4530,4530,4530,0
20240227,160700,59811975,4530,4530,4530,4530,0
20240227,160600,59811975,4530,4530,4530,4530,0
20240227,160500,59811975,4530,4530,4530,4530,0
20240227,160400,59811975,4530,4530,4530,4530,0
20240227,160300,59811975,4530,4530,4530,4530,0
20240227,160200,59811975,4530,4530,4530,4530,0
20240227,160100,59811975,4530,4530,4530,4530,0
20240227,160000,59811975,4530,4530,4530,4530,0
20240227,155900,59811975,4530,4530,4530,4530,0
20240227,155800,59811975,4530,4530,4530,4530,0
20240227,155700,59811975,4530,4530,4530,4530,0
20240227,155600,59811975,4530,4530,4530,4530,0
20240227,155500,59811975,4530,4530,4530,4530,0
20240227,155400,59811975,4530,4530,4530,4530,0
20240227,155300,59811975,4530,4530,4530,4530,60
20240227,155200,59811975,4530,4530,4530,4530,0
20240227,155100,59811975,4530,4530,4530,4530,0
20240227,155000,59811975,4530,4530,4530,4530,0
20240227,154900,59811975,4530,4530,4530,4530,0
20240227,154800,59811975,4530,4530,4530,4530,0
20240227,154700,59811975,4530,4530,4530,4530,0
20240227,154600,59811975,4530,4530,4530,4530,0
20240227,154500,59811975,4530,4530,4530,4530,0
20240227,154400,59811975,4530,4530,4530,4530,0
20240227,154300,59811975,4530,4530,4530,4530,0
20240227,154200,59811975,4530,4530,4530,4530,0
20240227,154100,59811975,4530,4530,4530,4530,0
20240227,154000,59811975,4530,4530,4530,4530,0
20240227,153900,59811975,4530,4530,4530,4530,0
20240227,153800,59811975,4530,4530,4530,4530,0
20240227,153700,59811975,4530,4530,4530,4530,0
20240227,153600,59811975,4530,4530,4530,4530,0
20240227,153500,59811975,4530,4530,4530,4530,0
20240227,153400,59811975,4530,4530,4530,4530,0
20240227,153300,59811975,4530,4530,4530,4530,0
20240227,153200,59811975,4530,4530,4530,4530,0
20240227,153100,59811975,4530,4530,4530,4530,0
20240227,153000,59811975,4530,4530,4530,4530,60
20240227,152900,59540175,4505,4505,4505,4505,0
20240227,152800,59540175,4505,4505,4505,4505,0
20240227,152700,59540175,4505,4505,4505,4505,0
20240227,152600,59540175,4505,4505,4505,4505,0
20240227,152500,59540175,4505,4505,4505,4505,0
20240227,152400,59540175,4505,4505,4505,4505,0
20240227,152300,59540175,4505,4505,4505,4505,0
20240227,152200,59540175,4505,4505,4505,4505,0
20240227,152100,59540175,4505,4505,4505,4505,0
20240227,152000,59540175,4505,4505,4505,4505,0
20240227,151900,59540175,4505,4505,4505,4505,0
20240227,151800,59540175,4505,4515,4515,4505,200
20240227,151700,58639115,4535,4535,4535,4535,0
20240227,151600,58639115,4535,4535,4535,4535,0
20240227,151500,58639115,4535,4535,4535,4535,0
20240227,151400,58639115,4535,4535,4535,4535,0
20240227,151300,58639115,4535,4535,4535,4535,0
20240227,151200,58639115,4535,4535,4535,4535,0
20240227,151100,58639115,4535,4535,4535,4535,0
20240227,151000,58639115,4535,4535,4535,4535,8
20240227,150900,58602835,4535,4535,4535,4535,1
20240227,150800,58598300,4540,4540,4540,4540,0
20240227,150700,58598300,4540,4540,4540,4540,0
20240227,150600,58598300,4540,4535,4540,4535,167
20240227,150500,57840665,4535,4535,4535,4535,0
20240227,150400,57840665,4535,4535,4535,4535,0
20240227,150300,57840665,4535,4535,4535,4535,0
20240227,150200,57840665,4535,4535,4535,4535,5
20240227,150100,57817990,4530,4530,4530,4530,0
20240227,150000,57817990,4530,4530,4530,4530,0
20240227,145900,57817990,4530,4530,4530,4530,0
20240227,145800,57817990,4530,4530,4530,4530,0
20240227,145700,57817990,4530,4530,4530,4530,23
20240227,145600,57713800,4530,4530,4530,4530,4
20240227,145500,57695680,4530,4530,4530,4530,0
20240227,145400,57695680,4530,4530,4530,4530,0
20240227,145300,57695680,4530,4530,4530,4530,0
20240227,145200,57695680,4530,4500,4530,4500,326
20240227,145100,56227900,4500,4500,4500,4500,0
20240227,145000,56227900,4500,4505,4505,4500,320
20240227,144900,54786540,4510,4510,4510,4510,431
20240227,144800,52842730,4510,4510,4510,4510,1764
20240227,144700,44887090,4530,4530,4530,4530,0
20240227,144600,44887090,4530,4530,4530,4530,0
20240227,144500,44887090,4530,4530,4530,4530,0
20240227,144400,44887090,4530,4530,4530,4530,0
20240227,144300,44887090,4530,4530,4530,4530,0
20240227,144200,44887090,4530,4530,4530,4530,0
20240227,144100,44887090,4530,4530,4530,4530,0
20240227,144000,44887090,4530,4530,4530,4530,0
20240227,143900,44887090,4530,4530,4530,4530,1
20240227,143800,44882560,4510,4510,4510,4510,4
20240227,143700,44864520,4510,4510,4510,4510,1
20240227,143600,44860010,4525,4525,4525,4525,0
20240227,143500,44860010,4525,4525,4525,4525,0
20240227,143400,44860010,4525,4525,4525,4525,200
20240227,143300,43955010,4525,4525,4525,4525,0
20240227,143200,43955010,4525,4525,4525,4525,2920
20240227,143100,30742010,4525,4525,4525,4525,12
20240227,143000,30687710,4520,4515,4520,4515,68
20240227,142900,30380635,4525,4525,4525,4525,0
20240227,142800,30380635,4525,4525,4525,4525,0
20240227,142700,30380635,4525,4525,4525,4525,0
20240227,142600,30380635,4525,4525,4525,4525,0
20240227,142500,30380635,4525,4525,4525,4525,0
20240227,142400,30380635,4525,4525,4525,4525,0
20240227,142300,30380635,4525,4525,4525,4525,0
20240227,142200,30380635,4525,4525,4525,4525,0
20240227,142100,30380635,4525,4525,4525,4525,0
20240227,142000,30380635,4525,4525,4525,4525,0
20240227,141900,30380635,4525,4525,4525,4525,0
20240227,141800,30380635,4525,4525,4525,4525,0
20240227,141700,30380635,4525,4525,4525,4525,0
20240227,141600,30380635,4525,4525,4525,4525,0
20240227,141500,30380635,4525,4525,4525,4525,23
20240227,141400,30276560,4525,4525,4525,4525,0
20240227,141300,30276560,4525,4525,4525,4525,5
20240227,141200,30253935,4520,4520,4520,4520,0
20240227,141100,30253935,4520,4520,4520,4520,0
20240227,141000,30253935,4520,4520,4520,4520,0
20240227,140900,30253935,4520,4520,4520,4520,0
20240227,140800,30253935,4520,4520,4520,4520,0
20240227,140700,30253935,4520,4520,4520,4520,0
20240227,140600,30253935,4520,4520,4520,4520,0
20240227,140500,30253935,4520,4520,4520,4520,0
20240227,140400,30253935,4520,4520,4520,4520,0
20240227,140300,30253935,4520,4520,4520,4520,0
20240227,140200,30253935,4520,4520,4520,4520,0
20240227,140100,30253935,4520,4520,4520,4520,0
20240227,140000,30253935,4520,4520,4520,4520,0
20240227,135900,30253935,4520,4520,4520,4520,0
20240227,135800,30253935,4520,4520,4520,4520,0
20240227,135700,30253935,4520,4520,4520,4520,0
20240227,135600,30253935,4520,4520,4520,4520,0
20240227,135500,30253935,4520,4520,4520,4520,0
20240227,135400,30253935,4520,4520,4520,4520,10
20240227,135300,30208735,4520,4520,4520,4520,0
20240227,135200,30208735,4520,4520,4520,4520,0
20240227,135100,30208735,4520,4520,4520,4520,0
20240227,135000,30208735,4520,4520,4520,4520,0
20240227,134900,30208735,4520,4520,4520,4520,2
20240227,134800,30199695,4520,4520,4520,4520,50
20240227,134700,29973695,4520,4520,4520,4520,0
20240227,134600,29973695,4520,4520,4520,4520,0
20240227,134500,29973695,4520,4520,4520,4520,0
20240227,134400,29973695,4520,4505,4520,4500,1044
20240227,134300,25272825,4520,4520,4520,4520,0
20240227,134200,25272825,4520,4520,4520,4520,0
20240227,134100,25272825,4520,4520,4520,4520,0
20240227,134000,25272825,4520,4520,4520,4520,0
20240227,133900,25272825,4520,4520,4520,4520,0
20240227,133800,25272825,4520,4520,4520,4520,0
20240227,133700,25272825,4520,4520,4520,4520,1
20240227,133600,25268305,4505,4505,4505,4505,0
20240227,133500,25268305,4505,4505,4505,4505,0
20240227,133400,25268305,4505,4505,4505,4505,0
20240227,133300,25268305,4505,4505,4505,4505,0
20240227,133200,25268305,4505,4505,4505,4505,0
20240227,133100,25268305,4505,4505,4505,4505,0
20240227,133000,25268305,4505,4505,4505,4505,0
20240227,132900,25268305,4505,4505,4505,4505,0
20240227,132800,25268305,4505,4505,4505,4505,0
20240227,132700,25268305,4505,4505,4505,4505,0
20240227,132600,25268305,4505,4505,4505,4505,0
20240227,132500,25268305,4505,4505,4505,4505,0
20240227,132400,25268305,4505,4505,4505,4505,0
20240227,132300,25268305,4505,4505,4505,4505,0
20240227,132200,25268305,4505,4505,4505,4505,0
20240227,132100,25268305,4505,4505,4505,4505,0
20240227,132000,25268305,4505,4505,4505,4505,0
20240227,131900,25268305,4505,4505,4505,4505,37
20240227,131800,25101620,4505,4505,4505,4505,0
20240227,131700,25101620,4505,4505,4505,4505,0
20240227,131600,25101620,4505,4505,4505,4505,0
20240227,131500,25101620,4505,4505,4505,4505,0
20240227,131400,25101620,4505,4505,4505,4505,0
20240227,131300,25101620,4505,4510,4510,4505,1000
20240227,131200,20595660,4520,4520,4520,4520,1
20240227,131100,20591140,4525,4525,4525,4525,0
20240227,131000,20591140,4525,4525,4525,4525,0
20240227,130900,20591140,4525,4525,4525,4525,0
20240227,130800,20591140,4525,4525,4525,4525,0
20240227,130700,20591140,4525,4525,4525,4525,0
20240227,130600,20591140,4525,4525,4525,4525,0
20240227,130500,20591140,4525,4525,4525,4525,0
20240227,130400,20591140,4525,4525,4525,4525,0
20240227,130300,20591140,4525,4525,4525,4525,5
20240227,130200,20568515,4510,4510,4510,4510,0
20240227,130100,20568515,4510,4510,4510,4510,0
20240227,130000,20568515,4510,4510,4510,4510,1
20240227,125900,20564005,4515,4515,4515,4515,0
20240227,125800,20564005,4515,4515,4515,4515,68
20240227,125700,20256985,4520,4520,4520,4520,0
20240227,125600,20256985,4520,4520,4520,4520,0
20240227,125500,20256985,4520,4520,4520,4520,0
20240227,125400,20256985,4520,4520,4520,4520,22
20240227,125300,20157545,4525,4525,4525,4525,0
20240227,125200,20157545,4525,4525,4525,4525,0
20240227,125100,20157545,4525,4525,4525,4525,0
20240227,125000,20157545,4525,4525,4525,4525,0
20240227,124900,20157545,4525,4525,4525,4525,2
20240227,124800,20148495,4510,4510,4510,4510,0
20240227,124700,20148495,4510,4510,4510,4510,0
20240227,124600,20148495,4510,4510,4510,4510,0
20240227,124500,20148495,4510,4510,4510,4510,0
20240227,124400,20148495,4510,4510,4510,4510,0
20240227,124300,20148495,4510,4510,4510,4510,0
20240227,124200,20148495,4510,4510,4510,4510,0
20240227,124100,20148495,4510,4510,4510,4510,0
20240227,124000,20148495,4510,4510,4510,4510,11
20240227,123900,20098885,4510,4515,4515,4510,2000
20240227,123800,11074850,4520,4520,4520,4520,0
20240227,123700,11074850,4520,4520,4520,4520,0
20240227,123600,11074850,4520,4520,4520,4520,0
20240227,123500,11074850,4520,4520,4520,4520,0
20240227,123400,11074850,4520,4520,4520,4520,0
20240227,123300,11074850,4520,4520,4520,4520,0
20240227,123200,11074850,4520,4520,4520,4520,0
20240227,123100,11074850,4520,4520,4520,4520,0
20240227,123000,11074850,4520,4520,4520,4520,1
20240227,122900,11070330,4520,4520,4520,4520,0
20240227,122800,11070330,4520,4520,4520,4520,0
20240227,122700,11070330,4520,4520,4520,4520,0
20240227,122600,11070330,4520,4520,4520,4520,0
20240227,122500,11070330,4520,4520,4520,4520,0
20240227,122400,11070330,4520,4520,4520,4520,0
20240227,122300,11070330,4520,4520,4520,4520,0
20240227,122200,11070330,4520,4520,4520,4520,0
20240227,122100,11070330,4520,4520,4520,4520,0
20240227,122000,11070330,4520,4520,4520,4520,330
20240227,121900,9578730,4515,4515,4515,4515,0
20240227,121800,9578730,4515,4515,4515,4515,0
20240227,121700,9578730,4515,4515,4515,4515,0
20240227,121600,9578730,4515,4515,4515,4515,0
20240227,121500,9578730,4515,4515,4515,4515,0
20240227,121400,9578730,4515,4515,4515,4515,0
20240227,121300,9578730,4515,4515,4515,4515,0
20240227,121200,9578730,4515,4515,4515,4515,0
20240227,121100,9578730,4515,4515,4515,4515,0
20240227,121000,9578730,4515,4515,4515,4515,0
20240227,120900,9578730,4515,4515,4515,4515,0
20240227,120800,9578730,4515,4515,4515,4515,3
20240227,120700,9565185,4515,4515,4515,4515,0
20240227,120600,9565185,4515,4515,4515,4515,0
20240227,120500,9565185,4515,4515,4515,4515,4
20240227,120400,9547125,4515,4515,4515,4515,2
20240227,120300,9538095,4515,4515,4520,4515,107
20240227,120200,9054490,4515,4515,4520,4515,49
20240227,120100,8833025,4515,4520,4520,4515,43
20240227,120000,8638670,4530,4530,4530,4530,0
20240227,115900,8638670,4530,4530,4530,4530,0
20240227,115800,8638670,4530,4530,4530,4530,0
20240227,115700,8638670,4530,4530,4530,4530,0
20240227,115600,8638670,4530,4530,4530,4530,0
20240227,115500,8638670,4530,4530,4530,4530,0
20240227,115400,8638670,4530,4530,4530,4530,100
20240227,115300,8185670,4530,4530,4530,4530,0
20240227,115200,8185670,4530,4530,4530,4530,0
20240227,115100,8185670,4530,4530,4530,4530,2
20240227,115000,8176610,4520,4520,4520,4520,0
20240227,114900,8176610,4520,4520,4520,4520,0
20240227,114800,8176610,4520,4520,4520,4520,0
20240227,114700,8176610,4520,4520,4520,4520,0
20240227,114600,8176610,4520,4520,4520,4520,0
20240227,114500,8176610,4520,4520,4520,4520,0
20240227,114400,8176610,4520,4520,4520,4520,0
20240227,114300,8176610,4520,4520,4520,4520,0
20240227,114200,8176610,4520,4520,4520,4520,0
20240227,114100,8176610,4520,4520,4520,4520,0
20240227,114000,8176610,4520,4520,4520,4520,0
20240227,113900,8176610,4520,4520,4520,4520,0
20240227,113800,8176610,4520,4520,4520,4520,0
20240227,113700,8176610,4520,4520,4520,4520,0
20240227,113600,8176610,4520,4520,4520,4520,0
20240227,113500,8176610,4520,4520,4520,4520,0
20240227,113400,8176610,4520,4520,4520,4520,0
20240227,113300,8176610,4520,4520,4520,4520,0
20240227,113200,8176610,4520,4520,4520,4520,1
20240227,113100,8172090,4520,4520,4520,4520,158
20240227,113000,7457930,4535,4535,4535,4535,0
20240227,112900,7457930,4535,4535,4535,4535,0
20240227,112800,7457930,4535,4535,4535,4535,0
20240227,112700,7457930,4535,4535,4535,4535,0
20240227,112600,7457930,4535,4535,4535,4535,0
20240227,112500,7457930,4535,4535,4535,4535,0
20240227,112400,7457930,4535,4535,4535,4535,0
20240227,112300,7457930,4535,4535,4535,4535,0
20240227,112200,7457930,4535,4535,4535,4535,0
20240227,112100,7457930,4535,4535,4535,4535,0
20240227,112000,7457930,4535,4535,4535,4535,0
20240227,111900,7457930,4535,4535,4535,4535,5
20240227,111800,7435255,4530,4530,4530,4530,0
20240227,111700,7435255,4530,4530,4530,4530,7
20240227,111600,7403545,4535,4535,4535,4535,0
20240227,111500,7403545,4535,4535,4535,4535,0
20240227,111400,7403545,4535,4535,4535,4535,0
20240227,111300,7403545,4535,4535,4535,4535,0
20240227,111200,7403545,4535,4535,4535,4535,0
20240227,111100,7403545,4535,4535,4535,4535,0
20240227,111000,7403545,4535,4535,4535,4535,0
20240227,110900,7403545,4535,4535,4535,4535,0
20240227,110800,7403545,4535,4535,4535,4535,0
20240227,110700,7403545,4535,4535,4535,4535,0
20240227,110600,7403545,4535,4535,4535,4535,0
20240227,110500,7403545,4535,4535,4535,4535,0
20240227,110400,7403545,4535,4535,4535,4535,0
20240227,110300,7403545,4535,4535,4535,4535,0
20240227,110200,7403545,4535,4535,4535,4535,0
20240227,110100,7403545,4535,4535,4535,4535,0
20240227,110000,7403545,4535,4535,4535,4535,0
20240227,105900,7403545,4535,4535,4535,4535,0
20240227,105800,7403545,4535,4535,4535,4535,0
20240227,105700,7403545,4535,4535,4535,4535,0
20240227,105600,7403545,4535,4535,4535,4535,0
20240227,105500,7403545,4535,4535,4535,4535,0
20240227,105400,7403545,4535,4535,4535,4535,0
20240227,105300,7403545,4535,4535,4535,4535,0
20240227,105200,7403545,4535,4535,4535,4535,0
20240227,105100,7403545,4535,4535,4535,4535,0
20240227,105000,7403545,4535,4535,4535,4535,0
20240227,104900,7403545,4535,4535,4535,4535,0
20240227,104800,7403545,4535,4535,4535,4535,0
20240227,104700,7403545,4535,4535,4535,4535,1
20240227,104600,7399010,4535,4535,4535,4535,0
20240227,104500,7399010,4535,4535,4535,4535,0
20240227,104400,7399010,4535,4535,4535,4535,0
20240227,104300,7399010,4535,4535,4535,4535,0
20240227,104200,7399010,4535,4535,4535,4535,0
20240227,104100,7399010,4535,4535,4535,4535,0
20240227,104000,7399010,4535,4535,4535,4535,0
20240227,103900,7399010,4535,4535,4535,4535,0
20240227,103800,7399010,4535,4535,4535,4535,0
20240227,103700,7399010,4535,4535,4535,4535,0
20240227,103600,7399010,4535,4515,4535,4515,60
20240227,103500,7128070,4515,4515,4515,4515,0
20240227,103400,7128070,4515,4515,4515,4515,0
20240227,103300,7128070,4515,4515,4515,4515,0
20240227,103200,7128070,4515,4515,4515,4515,0
20240227,103100,7128070,4515,4530,4530,4515,1183
20240227,103000,1779885,4545,4545,4545,4545,0
20240227,102900,1779885,4545,4545,4545,4545,2
20240227,102800,1770795,4545,4545,4545,4545,0
20240227,102700,1770795,4545,4545,4545,4545,1
20240227,102600,1766250,4545,4545,4545,4545,0
20240227,102500,1766250,4545,4545,4545,4545,0
20240227,102400,1766250,4545,4545,4545,4545,2
20240227,102300,1757160,4545,4545,4545,4545,0
20240227,102200,1757160,4545,4545,4545,4545,0
20240227,102100,1757160,4545,4545,4545,4545,2
20240227,102000,1748070,4545,4545,4545,4545,0
20240227,101900,1748070,4545,4545,4545,4545,0
20240227,101800,1748070,4545,4545,4545,4545,0
20240227,101700,1748070,4545,4545,4545,4545,0
20240227,101600,1748070,4545,4545,4545,4545,0
20240227,101500,1748070,4545,4545,4545,4545,0
20240227,101400,1748070,4545,4545,4545,4545,0
20240227,101300,1748070,4545,4545,4545,4545,0
20240227,101200,1748070,4545,4540,4545,4540,2
20240227,101100,1738985,4545,4545,4545,4545,0
20240227,101000,1738985,4545,4545,4545,4545,0
20240227,100900,1738985,4545,4545,4545,4545,0
20240227,100800,1738985,4545,4530,4545,4530,37
20240227,100700,1571335,4545,4545,4545,4545,0
20240227,100600,1571335,4545,4545,4545,4545,0
20240227,100500,1571335,4545,4545,4545,4545,0
20240227,100400,1571335,4545,4545,4545,4545,0
20240227,100300,1571335,4545,4545,4545,4545,1
20240227,100200,1566790,4525,4525,4525,4525,0
20240227,100100,1566790,4525,4525,4525,4525,0
20240227,100000,1566790,4525,4525,4525,4525,0
20240227,095900,1566790,4525,4525,4525,4525,0
20240227,095800,1566790,4525,4525,4525,4525,0
20240227,095700,1566790,4525,4525,4525,4525,0
20240227,095600,1566790,4525,4525,4525,4525,0
20240227,095500,1566790,4525,4525,4525,4525,0
20240227,095400,1566790,4525,4525,4525,4525,0
20240227,095300,1566790,4525,4525,4525,4525,0
20240227,095200,1566790,4525,4525,4525,4525,0
20240227,095100,1566790,4525,4525,4525,4525,0
20240227,095000,1566790,4525,4525,4525,4525,0
20240227,094900,1566790,4525,4525,4525,4525,0
20240227,094800,1566790,4525,4525,4525,4525,0
20240227,094700,1566790,4525,4525,4525,4525,1
20240227,094600,1562265,4525,4525,4525,4525,1
20240227,094500,1557740,4555,4555,4555,4555,0
20240227,094400,1557740,4555,4555,4555,4555,0
20240227,094300,1557740,4555,4555,4555,4555,0
20240227,094200,1557740,4555,4555,4555,4555,0
20240227,094100,1557740,4555,4555,4555,4555,0
20240227,094000,1557740,4555,4555,4555,4555,0
20240227,093900,1557740,4555,4555,4555,4555,0
20240227,093800,1557740,4555,4555,4555,4555,0
20240227,093700,1557740,4555,4555,4555,4555,0
20240227,093600,1557740,4555,4555,4555,4555,0
20240227,093500,1557740,4555,4555,4555,4555,0
20240227,093400,1557740,4555,4555,4555,4555,0
20240227,093300,1557740,4555,4555,4555,4555,0
20240227,093200,1557740,4555,4555,4555,4555,0
20240227,093100,1557740,4555,4555,4555,4555,0
20240227,093000,1557740,4555,4555,4555,4555,0
20240227,092900,1557740,4555,4555,4555,4555,0
20240227,092800,1557740,4555,4555,4555,4555,0
20240227,092700,1557740,4555,4555,4555,4555,0
20240227,092600,1557740,4555,4555,4555,4555,0
20240227,092500,1557740,4555,4555,4555,4555,0
20240227,092400,1557740,4555,4555,4555,4555,0
20240227,092300,1557740,4555,4555,4555,4555,0
20240227,092200,1557740,4555,4555,4555,4555,0
20240227,092100,1557740,4555,4555,4555,4555,0
20240227,092000,1557740,4555,4555,4555,4555,0
20240227,091900,1557740,4555,4555,4555,4555,0
20240227,091800,1557740,4555,4555,4555,4555,0
20240227,091700,1557740,4555,4550,4560,4550,60
20240227,091600,1284660,4520,4520,4520,4520,0
20240227,091500,1284660,4520,4520,4520,4520,0
20240227,091400,1284660,4520,4520,4520,4520,0
20240227,091300,1284660,4520,4520,4520,4520,0
20240227,091200,1284660,4520,4520,4520,4520,0
20240227,091100,1284660,4520,4520,4520,4520,0
20240227,091000,1284660,4520,4520,4520,4520,0
20240227,090900,1284660,4520,4520,4520,4520,0
20240227,090800,1284660,4520,4530,4530,4520,26
20240227,090700,1167035,4530,4530,4530,4530,0
20240227,090600,1167035,4530,4530,4530,4530,33
20240227,090500,1017545,4565,4565,4565,4565,0
20240227,090400,1017545,4565,4565,4565,4565,0
20240227,090300,1017545,4565,4565,4565,4565,0
20240227,090200,1017545,4565,4565,4565,4565,0
20240227,090100,1017545,4565,4535,4565,4535,215
20240227,090000,36520,4565,4565,4565,4565,8