KissMeData/084440/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,195300,95181579,1422,1422,1422,1422,830
20240227,195200,95181579,1422,1422,1422,1422,0
20240227,195100,95181579,1422,1422,1422,1422,0
20240227,195000,95181579,1422,1422,1422,1422,0
20240227,194900,95181579,1422,1422,1422,1422,0
20240227,194800,95181579,1422,1422,1422,1422,0
20240227,194700,95181579,1422,1422,1422,1422,0
20240227,194600,95181579,1422,1422,1422,1422,0
20240227,194500,95181579,1422,1422,1422,1422,0
20240227,194400,95181579,1422,1422,1422,1422,0
20240227,194300,95181579,1422,1422,1422,1422,0
20240227,194200,95181579,1422,1422,1422,1422,0
20240227,194100,95181579,1422,1422,1422,1422,0
20240227,194000,95181579,1422,1422,1422,1422,0
20240227,193900,95181579,1422,1422,1422,1422,0
20240227,193800,95181579,1422,1422,1422,1422,0
20240227,193700,95181579,1422,1422,1422,1422,0
20240227,193600,95181579,1422,1422,1422,1422,0
20240227,193500,95181579,1422,1422,1422,1422,0
20240227,193400,95181579,1422,1422,1422,1422,0
20240227,193300,95181579,1422,1422,1422,1422,0
20240227,193200,95181579,1422,1422,1422,1422,0
20240227,193100,95181579,1422,1422,1422,1422,0
20240227,193000,95181579,1422,1422,1422,1422,0
20240227,192900,95181579,1422,1422,1422,1422,0
20240227,192800,95181579,1422,1422,1422,1422,0
20240227,192700,95181579,1422,1422,1422,1422,0
20240227,192600,95181579,1422,1422,1422,1422,0
20240227,192500,95181579,1422,1422,1422,1422,0
20240227,192400,95181579,1422,1422,1422,1422,0
20240227,192300,95181579,1422,1422,1422,1422,830
20240227,192200,95181579,1422,1422,1422,1422,0
20240227,192100,95181579,1422,1422,1422,1422,0
20240227,192000,95181579,1422,1422,1422,1422,0
20240227,191900,95181579,1422,1422,1422,1422,0
20240227,191800,95181579,1422,1422,1422,1422,0
20240227,191700,95181579,1422,1422,1422,1422,0
20240227,191600,95181579,1422,1422,1422,1422,0
20240227,191500,95181579,1422,1422,1422,1422,0
20240227,191400,95181579,1422,1422,1422,1422,0
20240227,191300,95181579,1422,1422,1422,1422,0
20240227,191200,95181579,1422,1422,1422,1422,0
20240227,191100,95181579,1422,1422,1422,1422,0
20240227,191000,95181579,1422,1422,1422,1422,0
20240227,190900,95181579,1422,1422,1422,1422,0
20240227,190800,95181579,1422,1422,1422,1422,0
20240227,190700,95181579,1422,1422,1422,1422,0
20240227,190600,95181579,1422,1422,1422,1422,0
20240227,190500,95181579,1422,1422,1422,1422,0
20240227,190400,95181579,1422,1422,1422,1422,0
20240227,190300,95181579,1422,1422,1422,1422,0
20240227,190200,95181579,1422,1422,1422,1422,0
20240227,190100,95181579,1422,1422,1422,1422,0
20240227,190000,95181579,1422,1422,1422,1422,0
20240227,185900,95181579,1422,1422,1422,1422,0
20240227,185800,95181579,1422,1422,1422,1422,0
20240227,185700,95181579,1422,1422,1422,1422,0
20240227,185600,95181579,1422,1422,1422,1422,0
20240227,185500,95181579,1422,1422,1422,1422,0
20240227,185400,95181579,1422,1422,1422,1422,0
20240227,185300,95181579,1422,1422,1422,1422,830
20240227,185200,95181579,1422,1422,1422,1422,0
20240227,185100,95181579,1422,1422,1422,1422,0
20240227,185000,95181579,1422,1422,1422,1422,0
20240227,184900,95181579,1422,1422,1422,1422,0
20240227,184800,95181579,1422,1422,1422,1422,0
20240227,184700,95181579,1422,1422,1422,1422,0
20240227,184600,95181579,1422,1422,1422,1422,0
20240227,184500,95181579,1422,1422,1422,1422,0
20240227,184400,95181579,1422,1422,1422,1422,0
20240227,184300,95181579,1422,1422,1422,1422,0
20240227,184200,95181579,1422,1422,1422,1422,0
20240227,184100,95181579,1422,1422,1422,1422,0
20240227,184000,95181579,1422,1422,1422,1422,0
20240227,183900,95181579,1422,1422,1422,1422,0
20240227,183800,95181579,1422,1422,1422,1422,0
20240227,183700,95181579,1422,1422,1422,1422,0
20240227,183600,95181579,1422,1422,1422,1422,0
20240227,183500,95181579,1422,1422,1422,1422,0
20240227,183400,95181579,1422,1422,1422,1422,0
20240227,183300,95181579,1422,1422,1422,1422,0
20240227,183200,95181579,1422,1422,1422,1422,0
20240227,183100,95181579,1422,1422,1422,1422,0
20240227,183000,95181579,1422,1422,1422,1422,0
20240227,182900,95181579,1422,1422,1422,1422,0
20240227,182800,95181579,1422,1422,1422,1422,0
20240227,182700,95181579,1422,1422,1422,1422,0
20240227,182600,95181579,1422,1422,1422,1422,0
20240227,182500,95181579,1422,1422,1422,1422,0
20240227,182400,95181579,1422,1422,1422,1422,0
20240227,182300,95181579,1422,1422,1422,1422,830
20240227,182200,95181579,1422,1422,1422,1422,0
20240227,182100,95181579,1422,1422,1422,1422,0
20240227,182000,95181579,1422,1422,1422,1422,0
20240227,181900,95181579,1422,1422,1422,1422,0
20240227,181800,95181579,1422,1422,1422,1422,0
20240227,181700,95181579,1422,1422,1422,1422,0
20240227,181600,95181579,1422,1422,1422,1422,0
20240227,181500,95181579,1422,1422,1422,1422,0
20240227,181400,95181579,1422,1422,1422,1422,0
20240227,181300,95181579,1422,1422,1422,1422,0
20240227,181200,95181579,1422,1422,1422,1422,0
20240227,181100,95181579,1422,1422,1422,1422,0
20240227,181000,95181579,1422,1422,1422,1422,0
20240227,180900,95181579,1422,1422,1422,1422,0
20240227,180800,95181579,1422,1422,1422,1422,0
20240227,180700,95181579,1422,1422,1422,1422,0
20240227,180600,95181579,1422,1422,1422,1422,0
20240227,180500,95181579,1422,1422,1422,1422,0
20240227,180400,95181579,1422,1422,1422,1422,0
20240227,180300,95181579,1422,1422,1422,1422,0
20240227,180200,95181579,1422,1422,1422,1422,0
20240227,180100,95181579,1422,1422,1422,1422,0
20240227,180000,95181579,1422,1422,1422,1422,0
20240227,175900,95181579,1422,1422,1422,1422,0
20240227,175800,95181579,1422,1422,1422,1422,0
20240227,175700,95181579,1422,1422,1422,1422,0
20240227,175600,95181579,1422,1422,1422,1422,0
20240227,175500,95181579,1422,1422,1422,1422,0
20240227,175400,95181579,1422,1422,1422,1422,0
20240227,175300,95181579,1422,1422,1422,1422,830
20240227,175200,95181579,1422,1422,1422,1422,0
20240227,175100,95181579,1422,1422,1422,1422,0
20240227,175000,95181579,1422,1422,1422,1422,0
20240227,174900,95181579,1422,1422,1422,1422,0
20240227,174800,95181579,1422,1422,1422,1422,0
20240227,174700,95181579,1422,1422,1422,1422,0
20240227,174600,95181579,1422,1422,1422,1422,0
20240227,174500,95181579,1422,1422,1422,1422,0
20240227,174400,95181579,1422,1422,1422,1422,0
20240227,174300,95181579,1422,1422,1422,1422,0
20240227,174200,95181579,1422,1422,1422,1422,0
20240227,174100,95181579,1422,1422,1422,1422,0
20240227,174000,95181579,1422,1422,1422,1422,0
20240227,173900,95181579,1422,1422,1422,1422,0
20240227,173800,95181579,1422,1422,1422,1422,0
20240227,173700,95181579,1422,1422,1422,1422,0
20240227,173600,95181579,1422,1422,1422,1422,0
20240227,173500,95181579,1422,1422,1422,1422,0
20240227,173400,95181579,1422,1422,1422,1422,0
20240227,173300,95181579,1422,1422,1422,1422,0
20240227,173200,95181579,1422,1422,1422,1422,0
20240227,173100,95181579,1422,1422,1422,1422,0
20240227,173000,95181579,1422,1422,1422,1422,0
20240227,172900,95181579,1422,1422,1422,1422,0
20240227,172800,95181579,1422,1422,1422,1422,0
20240227,172700,95181579,1422,1422,1422,1422,0
20240227,172600,95181579,1422,1422,1422,1422,0
20240227,172500,95181579,1422,1422,1422,1422,0
20240227,172400,95181579,1422,1422,1422,1422,0
20240227,172300,95181579,1422,1422,1422,1422,830
20240227,172200,95181579,1422,1422,1422,1422,0
20240227,172100,95181579,1422,1422,1422,1422,0
20240227,172000,95181579,1422,1422,1422,1422,0
20240227,171900,95181579,1422,1422,1422,1422,0
20240227,171800,95181579,1422,1422,1422,1422,0
20240227,171700,95181579,1422,1422,1422,1422,0
20240227,171600,95181579,1422,1422,1422,1422,0
20240227,171500,95181579,1422,1422,1422,1422,0
20240227,171400,95181579,1422,1422,1422,1422,0
20240227,171300,95181579,1422,1422,1422,1422,0
20240227,171200,95181579,1422,1422,1422,1422,0
20240227,171100,95181579,1422,1422,1422,1422,0
20240227,171000,95181579,1422,1422,1422,1422,0
20240227,170900,95181579,1422,1422,1422,1422,0
20240227,170800,95181579,1422,1422,1422,1422,0
20240227,170700,95181579,1422,1422,1422,1422,0
20240227,170600,95181579,1422,1422,1422,1422,0
20240227,170500,95181579,1422,1422,1422,1422,0
20240227,170400,95181579,1422,1422,1422,1422,0
20240227,170300,95181579,1422,1422,1422,1422,0
20240227,170200,95181579,1422,1422,1422,1422,0
20240227,170100,95181579,1422,1422,1422,1422,0
20240227,170000,95181579,1422,1422,1422,1422,0
20240227,165900,95181579,1422,1422,1422,1422,0
20240227,165800,95181579,1422,1422,1422,1422,0
20240227,165700,95181579,1422,1422,1422,1422,0
20240227,165600,95181579,1422,1422,1422,1422,0
20240227,165500,95181579,1422,1422,1422,1422,0
20240227,165400,95181579,1422,1422,1422,1422,0
20240227,165300,95181579,1422,1422,1422,1422,830
20240227,165200,95181579,1422,1422,1422,1422,0
20240227,165100,95181579,1422,1422,1422,1422,0
20240227,165000,95181579,1422,1422,1422,1422,0
20240227,164900,95181579,1422,1422,1422,1422,0
20240227,164800,95181579,1422,1422,1422,1422,0
20240227,164700,95181579,1422,1422,1422,1422,0
20240227,164600,95181579,1422,1422,1422,1422,0
20240227,164500,95181579,1422,1422,1422,1422,0
20240227,164400,95181579,1422,1422,1422,1422,0
20240227,164300,95181579,1422,1422,1422,1422,0
20240227,164200,95181579,1422,1422,1422,1422,0
20240227,164100,95181579,1422,1422,1422,1422,0
20240227,164000,95181579,1422,1422,1422,1422,0
20240227,163900,95181579,1422,1422,1422,1422,0
20240227,163800,95181579,1422,1422,1422,1422,0
20240227,163700,95181579,1422,1422,1422,1422,0
20240227,163600,95181579,1422,1422,1422,1422,0
20240227,163500,95181579,1422,1422,1422,1422,0
20240227,163400,95181579,1422,1422,1422,1422,0
20240227,163300,95181579,1422,1422,1422,1422,0
20240227,163200,95181579,1422,1422,1422,1422,0
20240227,163100,95181579,1422,1422,1422,1422,0
20240227,163000,95181579,1422,1422,1422,1422,0
20240227,162900,95181579,1422,1422,1422,1422,0
20240227,162800,95181579,1422,1422,1422,1422,0
20240227,162700,95181579,1422,1422,1422,1422,0
20240227,162600,95181579,1422,1422,1422,1422,0
20240227,162500,95181579,1422,1422,1422,1422,0
20240227,162400,95181579,1422,1422,1422,1422,0
20240227,162300,95181579,1422,1422,1422,1422,830
20240227,162200,95181579,1422,1422,1422,1422,0
20240227,162100,95181579,1422,1422,1422,1422,0
20240227,162000,95181579,1422,1422,1422,1422,0
20240227,161900,95181579,1422,1422,1422,1422,0
20240227,161800,95181579,1422,1422,1422,1422,0
20240227,161700,95181579,1422,1422,1422,1422,0
20240227,161600,95181579,1422,1422,1422,1422,0
20240227,161500,95181579,1422,1422,1422,1422,0
20240227,161400,95181579,1422,1422,1422,1422,0
20240227,161300,95181579,1422,1422,1422,1422,0
20240227,161200,95181579,1422,1422,1422,1422,0
20240227,161100,95181579,1422,1422,1422,1422,0
20240227,161000,95181579,1422,1422,1422,1422,0
20240227,160900,95181579,1422,1422,1422,1422,0
20240227,160800,95181579,1422,1422,1422,1422,0
20240227,160700,95181579,1422,1422,1422,1422,0
20240227,160600,95181579,1422,1422,1422,1422,0
20240227,160500,95181579,1422,1422,1422,1422,0
20240227,160400,95181579,1422,1422,1422,1422,0
20240227,160300,95181579,1422,1422,1422,1422,0
20240227,160200,95181579,1422,1422,1422,1422,0
20240227,160100,95181579,1422,1422,1422,1422,0
20240227,160000,95181579,1422,1422,1422,1422,0
20240227,155900,95181579,1422,1422,1422,1422,0
20240227,155800,95181579,1422,1422,1422,1422,0
20240227,155700,95181579,1422,1422,1422,1422,0
20240227,155600,95181579,1422,1422,1422,1422,0
20240227,155500,95181579,1422,1422,1422,1422,0
20240227,155400,95181579,1422,1422,1422,1422,0
20240227,155300,95181579,1422,1422,1422,1422,830
20240227,155200,95181579,1422,1422,1422,1422,0
20240227,155100,95181579,1422,1422,1422,1422,0
20240227,155000,95181579,1422,1422,1422,1422,0
20240227,154900,95181579,1422,1422,1422,1422,0
20240227,154800,95181579,1422,1422,1422,1422,0
20240227,154700,95181579,1422,1422,1422,1422,0
20240227,154600,95181579,1422,1422,1422,1422,0
20240227,154500,95181579,1422,1422,1422,1422,0
20240227,154400,95181579,1422,1422,1422,1422,0
20240227,154300,95181579,1422,1422,1422,1422,0
20240227,154200,95181579,1422,1422,1422,1422,0
20240227,154100,95181579,1422,1422,1422,1422,0
20240227,154000,95181579,1422,1422,1422,1422,0
20240227,153900,95181579,1422,1422,1422,1422,0
20240227,153800,95181579,1422,1422,1422,1422,0
20240227,153700,95181579,1422,1422,1422,1422,0
20240227,153600,95181579,1422,1422,1422,1422,0
20240227,153500,95181579,1422,1422,1422,1422,0
20240227,153400,95181579,1422,1422,1422,1422,0
20240227,153300,95181579,1422,1422,1422,1422,0
20240227,153200,95181579,1422,1422,1422,1422,0
20240227,153100,95181579,1422,1422,1422,1422,0
20240227,153000,95181579,1422,1422,1422,1422,830
20240227,152900,94001319,1422,1422,1422,1422,0
20240227,152800,94001319,1422,1422,1422,1422,0
20240227,152700,94001319,1422,1422,1422,1422,0
20240227,152600,94001319,1422,1422,1422,1422,0
20240227,152500,94001319,1422,1422,1422,1422,0
20240227,152400,94001319,1422,1422,1422,1422,0
20240227,152300,94001319,1422,1422,1422,1422,0
20240227,152200,94001319,1422,1422,1422,1422,0
20240227,152100,94001319,1422,1422,1422,1422,0
20240227,152000,94001319,1422,1422,1422,1422,0
20240227,151900,94001319,1422,1422,1422,1422,0
20240227,151800,94001319,1422,1422,1422,1422,269
20240227,151700,93618801,1423,1423,1423,1423,0
20240227,151600,93618801,1423,1423,1423,1423,0
20240227,151500,93618801,1423,1429,1429,1423,7
20240227,151400,93608834,1435,1435,1435,1435,0
20240227,151300,93608834,1435,1422,1435,1422,150
20240227,151200,93395521,1422,1422,1422,1422,0
20240227,151100,93395521,1422,1422,1422,1422,0
20240227,151000,93395521,1422,1422,1422,1422,0
20240227,150900,93395521,1422,1422,1422,1422,0
20240227,150800,93395521,1422,1422,1422,1422,0
20240227,150700,93395521,1422,1422,1422,1422,0
20240227,150600,93395521,1422,1422,1422,1422,0
20240227,150500,93395521,1422,1422,1422,1422,0
20240227,150400,93395521,1422,1422,1422,1422,2
20240227,150300,93392677,1415,1415,1415,1415,0
20240227,150200,93392677,1415,1415,1415,1415,1
20240227,150100,93391262,1420,1420,1420,1420,6
20240227,150000,93382742,1422,1422,1422,1422,0
20240227,145900,93382742,1422,1422,1422,1422,0
20240227,145800,93382742,1422,1422,1422,1422,0
20240227,145700,93382742,1422,1422,1422,1422,0
20240227,145600,93382742,1422,1422,1422,1422,0
20240227,145500,93382742,1422,1422,1422,1422,0
20240227,145400,93382742,1422,1422,1422,1422,0
20240227,145300,93382742,1422,1422,1422,1422,2
20240227,145200,93379898,1422,1422,1422,1422,2
20240227,145100,93377054,1420,1420,1420,1420,0
20240227,145000,93377054,1420,1420,1420,1420,0
20240227,144900,93377054,1420,1420,1420,1420,219
20240227,144800,93066074,1420,1413,1420,1413,5737
20240227,144700,84925713,1410,1410,1410,1410,0
20240227,144600,84925713,1410,1410,1410,1410,0
20240227,144500,84925713,1410,1410,1410,1410,13
20240227,144400,84907383,1410,1410,1410,1410,18
20240227,144300,84882003,1411,1411,1411,1410,352
20240227,144200,84385348,1410,1410,1411,1410,152
20240227,144100,84170883,1410,1411,1411,1410,31
20240227,144000,84127143,1411,1411,1411,1411,15
20240227,143900,84105978,1411,1411,1411,1411,5
20240227,143800,84098923,1410,1410,1410,1410,0
20240227,143700,84098923,1410,1410,1410,1410,0
20240227,143600,84098923,1410,1410,1410,1410,0
20240227,143500,84098923,1410,1410,1410,1410,0
20240227,143400,84098923,1410,1410,1410,1410,0
20240227,143300,84098923,1410,1410,1410,1410,0
20240227,143200,84098923,1410,1410,1410,1410,0
20240227,143100,84098923,1410,1410,1410,1410,0
20240227,143000,84098923,1410,1410,1410,1410,0
20240227,142900,84098923,1410,1410,1410,1410,1
20240227,142800,84097513,1410,1410,1410,1410,5
20240227,142700,84090463,1411,1410,1411,1410,25
20240227,142600,84055208,1410,1412,1412,1410,113
20240227,142500,83895758,1413,1413,1413,1413,323
20240227,142400,83439359,1413,1413,1413,1413,30
20240227,142300,83396969,1413,1413,1413,1413,0
20240227,142200,83396969,1413,1413,1413,1413,0
20240227,142100,83396969,1413,1413,1413,1413,0
20240227,142000,83396969,1413,1413,1413,1413,0
20240227,141900,83396969,1413,1413,1413,1413,2
20240227,141800,83394143,1413,1413,1413,1413,0
20240227,141700,83394143,1413,1413,1413,1413,0
20240227,141600,83394143,1413,1413,1413,1413,0
20240227,141500,83394143,1413,1413,1413,1413,0
20240227,141400,83394143,1413,1413,1413,1413,0
20240227,141300,83394143,1413,1413,1413,1413,1
20240227,141200,83392730,1411,1411,1411,1411,697
20240227,141100,82409263,1412,1411,1412,1411,649
20240227,141000,81493002,1411,1413,1413,1411,2654
20240227,140900,77743920,1413,1413,1413,1413,745
20240227,140800,76691235,1413,1413,1413,1413,17
20240227,140700,76667214,1414,1414,1414,1413,482
20240227,140600,75985682,1419,1419,1419,1419,2
20240227,140500,75982844,1421,1421,1421,1421,0
20240227,140400,75982844,1421,1421,1421,1421,0
20240227,140300,75982844,1421,1421,1421,1421,0
20240227,140200,75982844,1421,1421,1421,1421,0
20240227,140100,75982844,1421,1421,1421,1421,0
20240227,140000,75982844,1421,1421,1421,1421,0
20240227,135900,75982844,1421,1421,1421,1421,0
20240227,135800,75982844,1421,1421,1421,1421,0
20240227,135700,75982844,1421,1421,1421,1421,0
20240227,135600,75982844,1421,1421,1421,1421,0
20240227,135500,75982844,1421,1421,1421,1421,0
20240227,135400,75982844,1421,1421,1421,1421,3
20240227,135300,75978581,1421,1421,1421,1421,0
20240227,135200,75978581,1421,1421,1421,1421,0
20240227,135100,75978581,1421,1421,1421,1421,0
20240227,135000,75978581,1421,1421,1421,1421,0
20240227,134900,75978581,1421,1421,1421,1421,0
20240227,134800,75978581,1421,1421,1421,1421,3
20240227,134700,75974318,1414,1414,1414,1414,0
20240227,134600,75974318,1414,1414,1414,1414,0
20240227,134500,75974318,1414,1414,1414,1414,10
20240227,134400,75960178,1414,1414,1414,1414,0
20240227,134300,75960178,1414,1414,1414,1414,3
20240227,134200,75955936,1421,1421,1421,1421,3
20240227,134100,75951673,1420,1420,1420,1420,0
20240227,134000,75951673,1420,1420,1420,1420,30
20240227,133900,75909073,1422,1422,1422,1422,0
20240227,133800,75909073,1422,1422,1422,1422,0
20240227,133700,75909073,1422,1415,1422,1414,778
20240227,133600,74808886,1417,1415,1417,1415,9
20240227,133500,74796145,1416,1417,1417,1416,172
20240227,133400,74552431,1417,1417,1417,1417,3
20240227,133300,74548180,1417,1417,1417,1417,3
20240227,133200,74543929,1418,1418,1418,1418,100
20240227,133100,74402129,1418,1418,1418,1418,0
20240227,133000,74402129,1418,1418,1418,1418,3
20240227,132900,74397875,1418,1418,1418,1418,0
20240227,132800,74397875,1418,1418,1418,1418,0
20240227,132700,74397875,1418,1418,1418,1418,0
20240227,132600,74397875,1418,1418,1418,1418,0
20240227,132500,74397875,1418,1418,1418,1418,0
20240227,132400,74397875,1418,1418,1418,1418,2
20240227,132300,74395039,1417,1417,1417,1417,0
20240227,132200,74395039,1417,1417,1417,1417,0
20240227,132100,74395039,1417,1417,1417,1417,0
20240227,132000,74395039,1417,1417,1417,1417,2
20240227,131900,74392205,1418,1418,1418,1418,0
20240227,131800,74392205,1418,1418,1418,1418,2
20240227,131700,74389369,1418,1417,1418,1417,22
20240227,131600,74358186,1413,1413,1413,1413,0
20240227,131500,74358186,1413,1413,1413,1413,0
20240227,131400,74358186,1413,1413,1413,1413,3
20240227,131300,74353947,1412,1412,1412,1412,0
20240227,131200,74353947,1412,1420,1420,1412,91
20240227,131100,74225439,1413,1413,1413,1413,0
20240227,131000,74225439,1413,1413,1413,1413,0
20240227,130900,74225439,1413,1413,1413,1413,0
20240227,130800,74225439,1413,1413,1413,1413,0
20240227,130700,74225439,1413,1414,1414,1413,804
20240227,130600,73089255,1420,1420,1420,1420,2
20240227,130500,73086415,1420,1420,1420,1420,0
20240227,130400,73086415,1420,1420,1420,1420,0
20240227,130300,73086415,1420,1420,1420,1420,0
20240227,130200,73086415,1420,1420,1420,1420,0
20240227,130100,73086415,1420,1420,1420,1420,0
20240227,130000,73086415,1420,1420,1420,1420,2
20240227,125900,73083575,1415,1415,1415,1415,0
20240227,125800,73083575,1415,1415,1415,1415,2
20240227,125700,73080745,1415,1415,1415,1415,129
20240227,125600,72898210,1420,1420,1420,1420,0
20240227,125500,72898210,1420,1420,1420,1420,0
20240227,125400,72898210,1420,1420,1420,1420,2
20240227,125300,72895370,1421,1421,1421,1421,0
20240227,125200,72895370,1421,1421,1421,1421,0
20240227,125100,72895370,1421,1421,1421,1421,0
20240227,125000,72895370,1421,1421,1421,1421,0
20240227,124900,72895370,1421,1421,1421,1421,0
20240227,124800,72895370,1421,1421,1421,1421,2
20240227,124700,72892528,1421,1421,1421,1421,0
20240227,124600,72892528,1421,1421,1421,1421,0
20240227,124500,72892528,1421,1421,1421,1421,0
20240227,124400,72892528,1421,1421,1421,1421,0
20240227,124300,72892528,1421,1421,1421,1421,0
20240227,124200,72892528,1421,1421,1421,1421,2
20240227,124100,72889686,1421,1421,1421,1421,0
20240227,124000,72889686,1421,1421,1421,1421,0
20240227,123900,72889686,1421,1421,1421,1421,0
20240227,123800,72889686,1421,1421,1421,1421,0
20240227,123700,72889686,1421,1421,1421,1421,0
20240227,123600,72889686,1421,1421,1421,1421,2
20240227,123500,72886844,1413,1413,1413,1413,0
20240227,123400,72886844,1413,1413,1413,1413,0
20240227,123300,72886844,1413,1413,1413,1413,0
20240227,123200,72886844,1413,1413,1413,1413,0
20240227,123100,72886844,1413,1413,1413,1413,0
20240227,123000,72886844,1413,1422,1422,1413,297
20240227,122900,72466607,1421,1421,1421,1421,0
20240227,122800,72466607,1421,1421,1421,1421,0
20240227,122700,72466607,1421,1421,1421,1421,0
20240227,122600,72466607,1421,1422,1422,1421,12
20240227,122500,72449544,1422,1421,1422,1421,61
20240227,122400,72362841,1421,1421,1421,1421,2
20240227,122300,72359999,1421,1421,1421,1421,0
20240227,122200,72359999,1421,1421,1421,1421,0
20240227,122100,72359999,1421,1421,1421,1421,0
20240227,122000,72359999,1421,1421,1421,1421,0
20240227,121900,72359999,1421,1421,1421,1421,0
20240227,121800,72359999,1421,1421,1421,1421,2
20240227,121700,72357157,1421,1421,1421,1421,0
20240227,121600,72357157,1421,1421,1421,1421,23
20240227,121500,72324474,1421,1421,1421,1421,29
20240227,121400,72283265,1421,1420,1421,1420,748
20240227,121300,71220358,1421,1421,1421,1421,50
20240227,121200,71149308,1421,1421,1421,1421,2
20240227,121100,71146466,1413,1413,1413,1413,0
20240227,121000,71146466,1413,1413,1413,1413,0
20240227,120900,71146466,1413,1413,1413,1413,25
20240227,120800,71111141,1421,1421,1421,1421,0
20240227,120700,71111141,1421,1421,1421,1421,0
20240227,120600,71111141,1421,1420,1421,1420,2
20240227,120500,71108300,1420,1420,1420,1420,0
20240227,120400,71108300,1420,1420,1420,1420,21
20240227,120300,71078480,1420,1420,1420,1420,22
20240227,120200,71047240,1420,1419,1420,1419,508
20240227,120100,70326082,1419,1419,1419,1419,6
20240227,120000,70317568,1419,1419,1419,1419,2
20240227,115900,70314730,1413,1413,1413,1413,0
20240227,115800,70314730,1413,1417,1417,1413,318
20240227,115700,69864949,1417,1419,1419,1417,265
20240227,115600,69488916,1420,1420,1420,1420,0
20240227,115500,69488916,1420,1420,1420,1420,0
20240227,115400,69488916,1420,1420,1420,1420,2
20240227,115300,69486076,1420,1420,1420,1420,0
20240227,115200,69486076,1420,1420,1420,1420,0
20240227,115100,69486076,1420,1420,1420,1420,0
20240227,115000,69486076,1420,1420,1420,1420,0
20240227,114900,69486076,1420,1420,1420,1420,0
20240227,114800,69486076,1420,1420,1420,1420,2
20240227,114700,69483236,1419,1419,1419,1419,0
20240227,114600,69483236,1419,1419,1419,1419,0
20240227,114500,69483236,1419,1419,1419,1419,0
20240227,114400,69483236,1419,1419,1419,1419,4
20240227,114300,69477560,1420,1420,1420,1420,0
20240227,114200,69477560,1420,1420,1420,1420,2
20240227,114100,69474720,1420,1420,1420,1420,0
20240227,114000,69474720,1420,1420,1420,1420,0
20240227,113900,69474720,1420,1420,1420,1420,1
20240227,113800,69473300,1420,1420,1420,1420,0
20240227,113700,69473300,1420,1420,1420,1420,0
20240227,113600,69473300,1420,1420,1420,1420,2
20240227,113500,69470460,1419,1419,1419,1419,1
20240227,113400,69469041,1419,1419,1419,1419,1
20240227,113300,69467622,1419,1419,1419,1419,30
20240227,113200,69425052,1419,1419,1419,1419,0
20240227,113100,69425052,1419,1419,1419,1419,0
20240227,113000,69425052,1419,1417,1419,1417,2
20240227,112900,69422216,1416,1416,1416,1416,4
20240227,112800,69416552,1415,1415,1415,1415,0
20240227,112700,69416552,1415,1415,1415,1415,7
20240227,112600,69406647,1414,1414,1414,1414,1
20240227,112500,69405233,1414,1414,1414,1414,5
20240227,112400,69398163,1414,1414,1416,1414,39
20240227,112300,69343013,1414,1415,1415,1414,34
20240227,112200,69294925,1415,1415,1415,1415,20
20240227,112100,69266625,1419,1419,1419,1419,0
20240227,112000,69266625,1419,1419,1419,1419,0
20240227,111900,69266625,1419,1419,1419,1419,0
20240227,111800,69266625,1419,1419,1419,1419,2
20240227,111700,69263787,1419,1419,1419,1419,0
20240227,111600,69263787,1419,1419,1419,1419,0
20240227,111500,69263787,1419,1419,1419,1419,0
20240227,111400,69263787,1419,1419,1419,1419,0
20240227,111300,69263787,1419,1419,1419,1419,0
20240227,111200,69263787,1419,1419,1419,1419,2
20240227,111100,69260949,1420,1420,1420,1420,0
20240227,111000,69260949,1420,1420,1420,1420,0
20240227,110900,69260949,1420,1420,1420,1420,0
20240227,110800,69260949,1420,1420,1420,1420,0
20240227,110700,69260949,1420,1420,1420,1420,0
20240227,110600,69260949,1420,1420,1420,1420,2
20240227,110500,69258109,1419,1419,1419,1419,0
20240227,110400,69258109,1419,1419,1419,1419,0
20240227,110300,69258109,1419,1419,1419,1419,0
20240227,110200,69258109,1419,1419,1419,1419,0
20240227,110100,69258109,1419,1419,1419,1419,0
20240227,110000,69258109,1419,1419,1419,1419,2
20240227,105900,69255271,1419,1419,1419,1419,0
20240227,105800,69255271,1419,1419,1419,1419,0
20240227,105700,69255271,1419,1419,1419,1419,0
20240227,105600,69255271,1419,1419,1419,1419,0
20240227,105500,69255271,1419,1419,1419,1419,0
20240227,105400,69255271,1419,1419,1419,1419,0
20240227,105300,69255271,1419,1419,1419,1419,1
20240227,105200,69253852,1412,1412,1412,1412,0
20240227,105100,69253852,1412,1412,1412,1412,2
20240227,105000,69251028,1412,1412,1412,1412,40
20240227,104900,69194548,1411,1411,1411,1411,0
20240227,104800,69194548,1411,1411,1411,1411,0
20240227,104700,69194548,1411,1411,1411,1411,0
20240227,104600,69194548,1411,1411,1411,1411,0
20240227,104500,69194548,1411,1411,1411,1411,0
20240227,104400,69194548,1411,1417,1417,1411,100
20240227,104300,69053152,1420,1420,1420,1420,0
20240227,104200,69053152,1420,1420,1420,1420,1
20240227,104100,69051732,1417,1417,1417,1417,0
20240227,104000,69051732,1417,1417,1417,1417,0
20240227,103900,69051732,1417,1417,1417,1417,1
20240227,103800,69050315,1420,1420,1420,1420,0
20240227,103700,69050315,1420,1420,1420,1420,0
20240227,103600,69050315,1420,1420,1420,1420,0
20240227,103500,69050315,1420,1420,1420,1420,10
20240227,103400,69036115,1420,1420,1420,1420,0
20240227,103300,69036115,1420,1420,1420,1420,0
20240227,103200,69036115,1420,1420,1420,1420,0
20240227,103100,69036115,1420,1420,1420,1420,0
20240227,103000,69036115,1420,1420,1420,1420,1
20240227,102900,69034695,1417,1417,1417,1417,0
20240227,102800,69034695,1417,1417,1417,1417,0
20240227,102700,69034695,1417,1417,1417,1417,0
20240227,102600,69034695,1417,1417,1417,1417,0
20240227,102500,69034695,1417,1417,1417,1417,0
20240227,102400,69034695,1417,1417,1417,1417,0
20240227,102300,69034695,1417,1421,1421,1417,221
20240227,102200,68720662,1421,1421,1421,1421,11
20240227,102100,68705031,1421,1421,1421,1421,9
20240227,102000,68692242,1421,1421,1421,1421,0
20240227,101900,68692242,1421,1421,1421,1421,0
20240227,101800,68692242,1421,1421,1421,1421,1
20240227,101700,68690821,1421,1421,1421,1421,9
20240227,101600,68678032,1421,1421,1421,1421,0
20240227,101500,68678032,1421,1421,1421,1421,1
20240227,101400,68676611,1421,1416,1421,1416,100
20240227,101300,68534909,1417,1416,1417,1416,71
20240227,101200,68434349,1412,1412,1412,1412,230
20240227,101100,68109589,1412,1413,1413,1412,1070
20240227,101000,66598748,1416,1416,1416,1416,6
20240227,100900,66590252,1412,1412,1412,1412,0
20240227,100800,66590252,1412,1416,1416,1412,9035
20240227,100700,53825512,1416,1416,1416,1416,200
20240227,100600,53542312,1412,1412,1412,1412,0
20240227,100500,53542312,1412,1412,1412,1412,5
20240227,100400,53535252,1416,1416,1416,1416,0
20240227,100300,53535252,1416,1416,1416,1416,5
20240227,100200,53528172,1412,1412,1412,1412,1
20240227,100100,53526760,1416,1416,1416,1416,1
20240227,100000,53525344,1411,1411,1411,1411,0
20240227,095900,53525344,1411,1411,1411,1411,0
20240227,095800,53525344,1411,1411,1411,1411,0
20240227,095700,53525344,1411,1411,1411,1411,0
20240227,095600,53525344,1411,1411,1411,1411,0
20240227,095500,53525344,1411,1411,1411,1411,0
20240227,095400,53525344,1411,1411,1411,1411,0
20240227,095300,53525344,1411,1411,1411,1411,0
20240227,095200,53525344,1411,1411,1411,1411,214
20240227,095100,53223390,1410,1410,1410,1410,0
20240227,095000,53223390,1410,1410,1410,1410,1
20240227,094900,53221980,1411,1411,1411,1411,2
20240227,094800,53219158,1411,1411,1411,1411,0
20240227,094700,53219158,1411,1411,1411,1411,783
20240227,094600,52114345,1411,1412,1412,1411,1117
20240227,094500,50538240,1411,1411,1411,1411,0
20240227,094400,50538240,1411,1416,1416,1411,10000
20240227,094300,36413915,1422,1422,1422,1422,5
20240227,094200,36406805,1422,1418,1422,1416,1602
20240227,094100,34137651,1422,1422,1422,1422,15
20240227,094000,34116321,1422,1422,1422,1422,3
20240227,093900,34112055,1422,1422,1422,1422,0
20240227,093800,34112055,1422,1422,1422,1422,2
20240227,093700,34109211,1416,1416,1416,1416,0
20240227,093600,34109211,1416,1416,1416,1416,2584
20240227,093500,30450267,1416,1419,1419,1416,1933
20240227,093400,27710210,1419,1418,1419,1418,6
20240227,093300,27701700,1418,1420,1420,1418,1501
20240227,093200,25571877,1420,1420,1420,1420,8
20240227,093100,25560517,1420,1420,1420,1419,215
20240227,093000,25255312,1420,1420,1420,1420,21
20240227,092900,25225492,1420,1423,1423,1420,2550
20240227,092800,21602616,1423,1423,1423,1423,0
20240227,092700,21602616,1423,1421,1423,1421,265
20240227,092600,21225621,1421,1421,1421,1420,611
20240227,092500,20357500,1421,1421,1421,1421,290
20240227,092400,19945410,1421,1422,1422,1421,2481
20240227,092300,16417515,1423,1423,1423,1423,0
20240227,092200,16417515,1423,1423,1423,1423,0
20240227,092100,16417515,1423,1424,1424,1423,3831
20240227,092000,10965182,1425,1425,1425,1425,102
20240227,091900,10819832,1423,1423,1423,1423,0
20240227,091800,10819832,1423,1423,1423,1423,0
20240227,091700,10819832,1423,1428,1428,1423,3105
20240227,091600,6396251,1427,1427,1427,1427,0
20240227,091500,6396251,1427,1427,1427,1427,0
20240227,091400,6396251,1427,1427,1427,1427,0
20240227,091300,6396251,1427,1431,1431,1427,444
20240227,091200,5761889,1431,1431,1431,1431,8
20240227,091100,5750441,1446,1446,1446,1446,0
20240227,091000,5750441,1446,1446,1446,1446,0
20240227,090900,5750441,1446,1446,1446,1446,0
20240227,090800,5750441,1446,1446,1446,1446,0
20240227,090700,5750441,1446,1446,1446,1446,0
20240227,090600,5750441,1446,1446,1446,1446,1
20240227,090500,5748995,1430,1430,1430,1430,649
20240227,090400,4820925,1429,1429,1429,1429,62
20240227,090300,4732327,1425,1430,1430,1425,649
20240227,090200,3804262,1430,1431,1431,1429,650
20240227,090100,2874656,1441,1451,1451,1441,1813
20240227,090000,245219,1451,1451,1451,1451,169