KissMeData/413600/min/candle-20240227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240227,212400,13332385,2165,2165,2165,2165,15
20240227,212300,13332385,2165,2165,2165,2165,0
20240227,212200,13332385,2165,2165,2165,2165,0
20240227,212100,13332385,2165,2165,2165,2165,0
20240227,212000,13332385,2165,2165,2165,2165,0
20240227,211900,13332385,2165,2165,2165,2165,0
20240227,211800,13332385,2165,2165,2165,2165,0
20240227,211700,13332385,2165,2165,2165,2165,0
20240227,211600,13332385,2165,2165,2165,2165,0
20240227,211500,13332385,2165,2165,2165,2165,0
20240227,211400,13332385,2165,2165,2165,2165,0
20240227,211300,13332385,2165,2165,2165,2165,0
20240227,211200,13332385,2165,2165,2165,2165,0
20240227,211100,13332385,2165,2165,2165,2165,0
20240227,211000,13332385,2165,2165,2165,2165,0
20240227,210900,13332385,2165,2165,2165,2165,0
20240227,210800,13332385,2165,2165,2165,2165,0
20240227,210700,13332385,2165,2165,2165,2165,0
20240227,210600,13332385,2165,2165,2165,2165,0
20240227,210500,13332385,2165,2165,2165,2165,0
20240227,210400,13332385,2165,2165,2165,2165,0
20240227,210300,13332385,2165,2165,2165,2165,0
20240227,210200,13332385,2165,2165,2165,2165,0
20240227,210100,13332385,2165,2165,2165,2165,0
20240227,210000,13332385,2165,2165,2165,2165,0
20240227,205900,13332385,2165,2165,2165,2165,0
20240227,205800,13332385,2165,2165,2165,2165,0
20240227,205700,13332385,2165,2165,2165,2165,0
20240227,205600,13332385,2165,2165,2165,2165,0
20240227,205500,13332385,2165,2165,2165,2165,0
20240227,205400,13332385,2165,2165,2165,2165,15
20240227,205300,13332385,2165,2165,2165,2165,0
20240227,205200,13332385,2165,2165,2165,2165,0
20240227,205100,13332385,2165,2165,2165,2165,0
20240227,205000,13332385,2165,2165,2165,2165,0
20240227,204900,13332385,2165,2165,2165,2165,0
20240227,204800,13332385,2165,2165,2165,2165,0
20240227,204700,13332385,2165,2165,2165,2165,0
20240227,204600,13332385,2165,2165,2165,2165,0
20240227,204500,13332385,2165,2165,2165,2165,0
20240227,204400,13332385,2165,2165,2165,2165,0
20240227,204300,13332385,2165,2165,2165,2165,0
20240227,204200,13332385,2165,2165,2165,2165,0
20240227,204100,13332385,2165,2165,2165,2165,0
20240227,204000,13332385,2165,2165,2165,2165,0
20240227,203900,13332385,2165,2165,2165,2165,0
20240227,203800,13332385,2165,2165,2165,2165,0
20240227,203700,13332385,2165,2165,2165,2165,0
20240227,203600,13332385,2165,2165,2165,2165,0
20240227,203500,13332385,2165,2165,2165,2165,0
20240227,203400,13332385,2165,2165,2165,2165,0
20240227,203300,13332385,2165,2165,2165,2165,0
20240227,203200,13332385,2165,2165,2165,2165,0
20240227,203100,13332385,2165,2165,2165,2165,0
20240227,203000,13332385,2165,2165,2165,2165,0
20240227,202900,13332385,2165,2165,2165,2165,0
20240227,202800,13332385,2165,2165,2165,2165,0
20240227,202700,13332385,2165,2165,2165,2165,0
20240227,202600,13332385,2165,2165,2165,2165,0
20240227,202500,13332385,2165,2165,2165,2165,0
20240227,202400,13332385,2165,2165,2165,2165,15
20240227,202300,13332385,2165,2165,2165,2165,0
20240227,202200,13332385,2165,2165,2165,2165,0
20240227,202100,13332385,2165,2165,2165,2165,0
20240227,202000,13332385,2165,2165,2165,2165,0
20240227,201900,13332385,2165,2165,2165,2165,0
20240227,201800,13332385,2165,2165,2165,2165,0
20240227,201700,13332385,2165,2165,2165,2165,0
20240227,201600,13332385,2165,2165,2165,2165,0
20240227,201500,13332385,2165,2165,2165,2165,0
20240227,201400,13332385,2165,2165,2165,2165,0
20240227,201300,13332385,2165,2165,2165,2165,0
20240227,201200,13332385,2165,2165,2165,2165,0
20240227,201100,13332385,2165,2165,2165,2165,0
20240227,201000,13332385,2165,2165,2165,2165,0
20240227,200900,13332385,2165,2165,2165,2165,0
20240227,200800,13332385,2165,2165,2165,2165,0
20240227,200700,13332385,2165,2165,2165,2165,0
20240227,200600,13332385,2165,2165,2165,2165,0
20240227,200500,13332385,2165,2165,2165,2165,0
20240227,200400,13332385,2165,2165,2165,2165,0
20240227,200300,13332385,2165,2165,2165,2165,0
20240227,200200,13332385,2165,2165,2165,2165,0
20240227,200100,13332385,2165,2165,2165,2165,0
20240227,200000,13332385,2165,2165,2165,2165,0
20240227,195900,13332385,2165,2165,2165,2165,0
20240227,195800,13332385,2165,2165,2165,2165,0
20240227,195700,13332385,2165,2165,2165,2165,0
20240227,195600,13332385,2165,2165,2165,2165,0
20240227,195500,13332385,2165,2165,2165,2165,0
20240227,195400,13332385,2165,2165,2165,2165,15
20240227,195300,13332385,2165,2165,2165,2165,0
20240227,195200,13332385,2165,2165,2165,2165,0
20240227,195100,13332385,2165,2165,2165,2165,0
20240227,195000,13332385,2165,2165,2165,2165,0
20240227,194900,13332385,2165,2165,2165,2165,0
20240227,194800,13332385,2165,2165,2165,2165,0
20240227,194700,13332385,2165,2165,2165,2165,0
20240227,194600,13332385,2165,2165,2165,2165,0
20240227,194500,13332385,2165,2165,2165,2165,0
20240227,194400,13332385,2165,2165,2165,2165,0
20240227,194300,13332385,2165,2165,2165,2165,0
20240227,194200,13332385,2165,2165,2165,2165,0
20240227,194100,13332385,2165,2165,2165,2165,0
20240227,194000,13332385,2165,2165,2165,2165,0
20240227,193900,13332385,2165,2165,2165,2165,0
20240227,193800,13332385,2165,2165,2165,2165,0
20240227,193700,13332385,2165,2165,2165,2165,0
20240227,193600,13332385,2165,2165,2165,2165,0
20240227,193500,13332385,2165,2165,2165,2165,0
20240227,193400,13332385,2165,2165,2165,2165,0
20240227,193300,13332385,2165,2165,2165,2165,0
20240227,193200,13332385,2165,2165,2165,2165,0
20240227,193100,13332385,2165,2165,2165,2165,0
20240227,193000,13332385,2165,2165,2165,2165,0
20240227,192900,13332385,2165,2165,2165,2165,0
20240227,192800,13332385,2165,2165,2165,2165,0
20240227,192700,13332385,2165,2165,2165,2165,0
20240227,192600,13332385,2165,2165,2165,2165,0
20240227,192500,13332385,2165,2165,2165,2165,0
20240227,192400,13332385,2165,2165,2165,2165,15
20240227,192300,13332385,2165,2165,2165,2165,0
20240227,192200,13332385,2165,2165,2165,2165,0
20240227,192100,13332385,2165,2165,2165,2165,0
20240227,192000,13332385,2165,2165,2165,2165,0
20240227,191900,13332385,2165,2165,2165,2165,0
20240227,191800,13332385,2165,2165,2165,2165,0
20240227,191700,13332385,2165,2165,2165,2165,0
20240227,191600,13332385,2165,2165,2165,2165,0
20240227,191500,13332385,2165,2165,2165,2165,0
20240227,191400,13332385,2165,2165,2165,2165,0
20240227,191300,13332385,2165,2165,2165,2165,0
20240227,191200,13332385,2165,2165,2165,2165,0
20240227,191100,13332385,2165,2165,2165,2165,0
20240227,191000,13332385,2165,2165,2165,2165,0
20240227,190900,13332385,2165,2165,2165,2165,0
20240227,190800,13332385,2165,2165,2165,2165,0
20240227,190700,13332385,2165,2165,2165,2165,0
20240227,190600,13332385,2165,2165,2165,2165,0
20240227,190500,13332385,2165,2165,2165,2165,0
20240227,190400,13332385,2165,2165,2165,2165,0
20240227,190300,13332385,2165,2165,2165,2165,0
20240227,190200,13332385,2165,2165,2165,2165,0
20240227,190100,13332385,2165,2165,2165,2165,0
20240227,190000,13332385,2165,2165,2165,2165,0
20240227,185900,13332385,2165,2165,2165,2165,0
20240227,185800,13332385,2165,2165,2165,2165,0
20240227,185700,13332385,2165,2165,2165,2165,0
20240227,185600,13332385,2165,2165,2165,2165,0
20240227,185500,13332385,2165,2165,2165,2165,0
20240227,185400,13332385,2165,2165,2165,2165,15
20240227,185300,13332385,2165,2165,2165,2165,0
20240227,185200,13332385,2165,2165,2165,2165,0
20240227,185100,13332385,2165,2165,2165,2165,0
20240227,185000,13332385,2165,2165,2165,2165,0
20240227,184900,13332385,2165,2165,2165,2165,0
20240227,184800,13332385,2165,2165,2165,2165,0
20240227,184700,13332385,2165,2165,2165,2165,0
20240227,184600,13332385,2165,2165,2165,2165,0
20240227,184500,13332385,2165,2165,2165,2165,0
20240227,184400,13332385,2165,2165,2165,2165,0
20240227,184300,13332385,2165,2165,2165,2165,0
20240227,184200,13332385,2165,2165,2165,2165,0
20240227,184100,13332385,2165,2165,2165,2165,0
20240227,184000,13332385,2165,2165,2165,2165,0
20240227,183900,13332385,2165,2165,2165,2165,0
20240227,183800,13332385,2165,2165,2165,2165,0
20240227,183700,13332385,2165,2165,2165,2165,0
20240227,183600,13332385,2165,2165,2165,2165,0
20240227,183500,13332385,2165,2165,2165,2165,0
20240227,183400,13332385,2165,2165,2165,2165,0
20240227,183300,13332385,2165,2165,2165,2165,0
20240227,183200,13332385,2165,2165,2165,2165,0
20240227,183100,13332385,2165,2165,2165,2165,0
20240227,183000,13332385,2165,2165,2165,2165,0
20240227,182900,13332385,2165,2165,2165,2165,0
20240227,182800,13332385,2165,2165,2165,2165,0
20240227,182700,13332385,2165,2165,2165,2165,0
20240227,182600,13332385,2165,2165,2165,2165,0
20240227,182500,13332385,2165,2165,2165,2165,0
20240227,182400,13332385,2165,2165,2165,2165,15
20240227,182300,13332385,2165,2165,2165,2165,0
20240227,182200,13332385,2165,2165,2165,2165,0
20240227,182100,13332385,2165,2165,2165,2165,0
20240227,182000,13332385,2165,2165,2165,2165,0
20240227,181900,13332385,2165,2165,2165,2165,0
20240227,181800,13332385,2165,2165,2165,2165,0
20240227,181700,13332385,2165,2165,2165,2165,0
20240227,181600,13332385,2165,2165,2165,2165,0
20240227,181500,13332385,2165,2165,2165,2165,0
20240227,181400,13332385,2165,2165,2165,2165,0
20240227,181300,13332385,2165,2165,2165,2165,0
20240227,181200,13332385,2165,2165,2165,2165,0
20240227,181100,13332385,2165,2165,2165,2165,0
20240227,181000,13332385,2165,2165,2165,2165,0
20240227,180900,13332385,2165,2165,2165,2165,0
20240227,180800,13332385,2165,2165,2165,2165,0
20240227,180700,13332385,2165,2165,2165,2165,0
20240227,180600,13332385,2165,2165,2165,2165,0
20240227,180500,13332385,2165,2165,2165,2165,0
20240227,180400,13332385,2165,2165,2165,2165,0
20240227,180300,13332385,2165,2165,2165,2165,0
20240227,180200,13332385,2165,2165,2165,2165,0
20240227,180100,13332385,2165,2165,2165,2165,0
20240227,180000,13332385,2165,2165,2165,2165,0
20240227,175900,13332385,2165,2165,2165,2165,0
20240227,175800,13332385,2165,2165,2165,2165,0
20240227,175700,13332385,2165,2165,2165,2165,0
20240227,175600,13332385,2165,2165,2165,2165,0
20240227,175500,13332385,2165,2165,2165,2165,0
20240227,175400,13332385,2165,2165,2165,2165,15
20240227,175300,13332385,2165,2165,2165,2165,0
20240227,175200,13332385,2165,2165,2165,2165,0
20240227,175100,13332385,2165,2165,2165,2165,0
20240227,175000,13332385,2165,2165,2165,2165,0
20240227,174900,13332385,2165,2165,2165,2165,0
20240227,174800,13332385,2165,2165,2165,2165,0
20240227,174700,13332385,2165,2165,2165,2165,0
20240227,174600,13332385,2165,2165,2165,2165,0
20240227,174500,13332385,2165,2165,2165,2165,0
20240227,174400,13332385,2165,2165,2165,2165,0
20240227,174300,13332385,2165,2165,2165,2165,0
20240227,174200,13332385,2165,2165,2165,2165,0
20240227,174100,13332385,2165,2165,2165,2165,0
20240227,174000,13332385,2165,2165,2165,2165,0
20240227,173900,13332385,2165,2165,2165,2165,0
20240227,173800,13332385,2165,2165,2165,2165,0
20240227,173700,13332385,2165,2165,2165,2165,0
20240227,173600,13332385,2165,2165,2165,2165,0
20240227,173500,13332385,2165,2165,2165,2165,0
20240227,173400,13332385,2165,2165,2165,2165,0
20240227,173300,13332385,2165,2165,2165,2165,0
20240227,173200,13332385,2165,2165,2165,2165,0
20240227,173100,13332385,2165,2165,2165,2165,0
20240227,173000,13332385,2165,2165,2165,2165,0
20240227,172900,13332385,2165,2165,2165,2165,0
20240227,172800,13332385,2165,2165,2165,2165,0
20240227,172700,13332385,2165,2165,2165,2165,0
20240227,172600,13332385,2165,2165,2165,2165,0
20240227,172500,13332385,2165,2165,2165,2165,0
20240227,172400,13332385,2165,2165,2165,2165,15
20240227,172300,13332385,2165,2165,2165,2165,0
20240227,172200,13332385,2165,2165,2165,2165,0
20240227,172100,13332385,2165,2165,2165,2165,0
20240227,172000,13332385,2165,2165,2165,2165,0
20240227,171900,13332385,2165,2165,2165,2165,0
20240227,171800,13332385,2165,2165,2165,2165,0
20240227,171700,13332385,2165,2165,2165,2165,0
20240227,171600,13332385,2165,2165,2165,2165,0
20240227,171500,13332385,2165,2165,2165,2165,0
20240227,171400,13332385,2165,2165,2165,2165,0
20240227,171300,13332385,2165,2165,2165,2165,0
20240227,171200,13332385,2165,2165,2165,2165,0
20240227,171100,13332385,2165,2165,2165,2165,0
20240227,171000,13332385,2165,2165,2165,2165,0
20240227,170900,13332385,2165,2165,2165,2165,0
20240227,170800,13332385,2165,2165,2165,2165,0
20240227,170700,13332385,2165,2165,2165,2165,0
20240227,170600,13332385,2165,2165,2165,2165,0
20240227,170500,13332385,2165,2165,2165,2165,0
20240227,170400,13332385,2165,2165,2165,2165,0
20240227,170300,13332385,2165,2165,2165,2165,0
20240227,170200,13332385,2165,2165,2165,2165,0
20240227,170100,13332385,2165,2165,2165,2165,0
20240227,170000,13332385,2165,2165,2165,2165,0
20240227,165900,13332385,2165,2165,2165,2165,0
20240227,165800,13332385,2165,2165,2165,2165,0
20240227,165700,13332385,2165,2165,2165,2165,0
20240227,165600,13332385,2165,2165,2165,2165,0
20240227,165500,13332385,2165,2165,2165,2165,0
20240227,165400,13332385,2165,2165,2165,2165,15
20240227,165300,13332385,2165,2165,2165,2165,0
20240227,165200,13332385,2165,2165,2165,2165,0
20240227,165100,13332385,2165,2165,2165,2165,0
20240227,165000,13332385,2165,2165,2165,2165,0
20240227,164900,13332385,2165,2165,2165,2165,0
20240227,164800,13332385,2165,2165,2165,2165,0
20240227,164700,13332385,2165,2165,2165,2165,0
20240227,164600,13332385,2165,2165,2165,2165,0
20240227,164500,13332385,2165,2165,2165,2165,0
20240227,164400,13332385,2165,2165,2165,2165,0
20240227,164300,13332385,2165,2165,2165,2165,0
20240227,164200,13332385,2165,2165,2165,2165,0
20240227,164100,13332385,2165,2165,2165,2165,0
20240227,164000,13332385,2165,2165,2165,2165,0
20240227,163900,13332385,2165,2165,2165,2165,0
20240227,163800,13332385,2165,2165,2165,2165,0
20240227,163700,13332385,2165,2165,2165,2165,0
20240227,163600,13332385,2165,2165,2165,2165,0
20240227,163500,13332385,2165,2165,2165,2165,0
20240227,163400,13332385,2165,2165,2165,2165,0
20240227,163300,13332385,2165,2165,2165,2165,0
20240227,163200,13332385,2165,2165,2165,2165,0
20240227,163100,13332385,2165,2165,2165,2165,0
20240227,163000,13332385,2165,2165,2165,2165,0
20240227,162900,13332385,2165,2165,2165,2165,0
20240227,162800,13332385,2165,2165,2165,2165,0
20240227,162700,13332385,2165,2165,2165,2165,0
20240227,162600,13332385,2165,2165,2165,2165,0
20240227,162500,13332385,2165,2165,2165,2165,0
20240227,162400,13332385,2165,2165,2165,2165,15
20240227,162300,13332385,2165,2165,2165,2165,0
20240227,162200,13332385,2165,2165,2165,2165,0
20240227,162100,13332385,2165,2165,2165,2165,0
20240227,162000,13332385,2165,2165,2165,2165,0
20240227,161900,13332385,2165,2165,2165,2165,0
20240227,161800,13332385,2165,2165,2165,2165,0
20240227,161700,13332385,2165,2165,2165,2165,0
20240227,161600,13332385,2165,2165,2165,2165,0
20240227,161500,13332385,2165,2165,2165,2165,0
20240227,161400,13332385,2165,2165,2165,2165,0
20240227,161300,13332385,2165,2165,2165,2165,0
20240227,161200,13332385,2165,2165,2165,2165,0
20240227,161100,13332385,2165,2165,2165,2165,0
20240227,161000,13332385,2165,2165,2165,2165,0
20240227,160900,13332385,2165,2165,2165,2165,0
20240227,160800,13332385,2165,2165,2165,2165,0
20240227,160700,13332385,2165,2165,2165,2165,0
20240227,160600,13332385,2165,2165,2165,2165,0
20240227,160500,13332385,2165,2165,2165,2165,0
20240227,160400,13332385,2165,2165,2165,2165,0
20240227,160300,13332385,2165,2165,2165,2165,0
20240227,160200,13332385,2165,2165,2165,2165,0
20240227,160100,13332385,2165,2165,2165,2165,0
20240227,160000,13332385,2165,2165,2165,2165,0
20240227,155900,13332385,2165,2165,2165,2165,0
20240227,155800,13332385,2165,2165,2165,2165,0
20240227,155700,13332385,2165,2165,2165,2165,0
20240227,155600,13332385,2165,2165,2165,2165,0
20240227,155500,13332385,2165,2165,2165,2165,0
20240227,155400,13332385,2165,2165,2165,2165,15
20240227,155300,13332385,2165,2165,2165,2165,0
20240227,155200,13332385,2165,2165,2165,2165,0
20240227,155100,13332385,2165,2165,2165,2165,0
20240227,155000,13332385,2165,2165,2165,2165,0
20240227,154900,13332385,2165,2165,2165,2165,0
20240227,154800,13332385,2165,2165,2165,2165,0
20240227,154700,13332385,2165,2165,2165,2165,0
20240227,154600,13332385,2165,2165,2165,2165,0
20240227,154500,13332385,2165,2165,2165,2165,0
20240227,154400,13332385,2165,2165,2165,2165,0
20240227,154300,13332385,2165,2165,2165,2165,0
20240227,154200,13332385,2165,2165,2165,2165,0
20240227,154100,13332385,2165,2165,2165,2165,0
20240227,154000,13332385,2165,2165,2165,2165,0
20240227,153900,13332385,2165,2165,2165,2165,0
20240227,153800,13332385,2165,2165,2165,2165,0
20240227,153700,13332385,2165,2165,2165,2165,0
20240227,153600,13332385,2165,2165,2165,2165,0
20240227,153500,13332385,2165,2165,2165,2165,0
20240227,153400,13332385,2165,2165,2165,2165,0
20240227,153300,13332385,2165,2165,2165,2165,0
20240227,153200,13332385,2165,2165,2165,2165,0
20240227,153100,13332385,2165,2165,2165,2165,0
20240227,153000,13332385,2165,2165,2165,2165,15
20240227,152900,13299910,2150,2150,2150,2150,0
20240227,152800,13299910,2150,2150,2150,2150,0
20240227,152700,13299910,2150,2150,2150,2150,0
20240227,152600,13299910,2150,2150,2150,2150,0
20240227,152500,13299910,2150,2150,2150,2150,0
20240227,152400,13299910,2150,2150,2150,2150,0
20240227,152300,13299910,2150,2150,2150,2150,0
20240227,152200,13299910,2150,2150,2150,2150,0
20240227,152100,13299910,2150,2150,2150,2150,0
20240227,152000,13299910,2150,2150,2150,2150,0
20240227,151900,13299910,2150,2165,2165,2150,75
20240227,151800,13137975,2170,2170,2170,2170,0
20240227,151700,13137975,2170,2170,2170,2170,0
20240227,151600,13137975,2170,2170,2170,2170,0
20240227,151500,13137975,2170,2170,2170,2170,0
20240227,151400,13137975,2170,2170,2170,2170,0
20240227,151300,13137975,2170,2170,2170,2170,0
20240227,151200,13137975,2170,2170,2170,2170,0
20240227,151100,13137975,2170,2170,2170,2170,0
20240227,151000,13137975,2170,2170,2170,2170,0
20240227,150900,13137975,2170,2170,2170,2170,0
20240227,150800,13137975,2170,2170,2170,2170,0
20240227,150700,13137975,2170,2170,2170,2170,0
20240227,150600,13137975,2170,2170,2170,2170,1
20240227,150500,13135805,2170,2170,2170,2170,0
20240227,150400,13135805,2170,2170,2170,2170,0
20240227,150300,13135805,2170,2170,2170,2170,0
20240227,150200,13135805,2170,2170,2170,2170,0
20240227,150100,13135805,2170,2170,2170,2170,0
20240227,150000,13135805,2170,2170,2170,2170,0
20240227,145900,13135805,2170,2170,2170,2170,0
20240227,145800,13135805,2170,2170,2170,2170,0
20240227,145700,13135805,2170,2170,2170,2170,0
20240227,145600,13135805,2170,2170,2170,2170,0
20240227,145500,13135805,2170,2170,2170,2170,0
20240227,145400,13135805,2170,2170,2170,2170,0
20240227,145300,13135805,2170,2170,2170,2170,0
20240227,145200,13135805,2170,2170,2170,2170,0
20240227,145100,13135805,2170,2170,2170,2170,0
20240227,145000,13135805,2170,2170,2170,2170,0
20240227,144900,13135805,2170,2170,2170,2170,0
20240227,144800,13135805,2170,2170,2170,2170,0
20240227,144700,13135805,2170,2170,2170,2170,0
20240227,144600,13135805,2170,2170,2170,2170,0
20240227,144500,13135805,2170,2170,2170,2170,0
20240227,144400,13135805,2170,2170,2170,2170,0
20240227,144300,13135805,2170,2170,2170,2170,0
20240227,144200,13135805,2170,2170,2170,2170,0
20240227,144100,13135805,2170,2170,2170,2170,0
20240227,144000,13135805,2170,2170,2170,2170,0
20240227,143900,13135805,2170,2170,2170,2170,0
20240227,143800,13135805,2170,2170,2170,2170,0
20240227,143700,13135805,2170,2170,2170,2170,0
20240227,143600,13135805,2170,2170,2170,2170,0
20240227,143500,13135805,2170,2170,2170,2170,0
20240227,143400,13135805,2170,2170,2170,2170,0
20240227,143300,13135805,2170,2170,2170,2170,0
20240227,143200,13135805,2170,2170,2170,2170,0
20240227,143100,13135805,2170,2170,2170,2170,0
20240227,143000,13135805,2170,2170,2170,2170,0
20240227,142900,13135805,2170,2170,2170,2170,0
20240227,142800,13135805,2170,2170,2170,2170,0
20240227,142700,13135805,2170,2170,2170,2170,0
20240227,142600,13135805,2170,2170,2170,2170,0
20240227,142500,13135805,2170,2170,2170,2170,0
20240227,142400,13135805,2170,2170,2170,2170,0
20240227,142300,13135805,2170,2170,2170,2170,0
20240227,142200,13135805,2170,2170,2170,2170,0
20240227,142100,13135805,2170,2170,2170,2170,0
20240227,142000,13135805,2170,2170,2170,2170,0
20240227,141900,13135805,2170,2170,2170,2170,0
20240227,141800,13135805,2170,2170,2170,2170,0
20240227,141700,13135805,2170,2170,2170,2170,0
20240227,141600,13135805,2170,2170,2170,2170,0
20240227,141500,13135805,2170,2170,2170,2170,0
20240227,141400,13135805,2170,2170,2170,2170,0
20240227,141300,13135805,2170,2170,2170,2170,0
20240227,141200,13135805,2170,2170,2170,2170,0
20240227,141100,13135805,2170,2170,2170,2170,0
20240227,141000,13135805,2170,2170,2170,2170,0
20240227,140900,13135805,2170,2170,2170,2170,0
20240227,140800,13135805,2170,2170,2170,2170,0
20240227,140700,13135805,2170,2170,2170,2170,0
20240227,140600,13135805,2170,2155,2170,2155,5
20240227,140500,13125015,2155,2155,2155,2155,0
20240227,140400,13125015,2155,2155,2155,2155,1
20240227,140300,13122860,2155,2155,2155,2155,1
20240227,140200,13120705,2155,2155,2155,2155,1
20240227,140100,13118550,2155,2155,2155,2155,20
20240227,140000,13075450,2170,2170,2170,2170,0
20240227,135900,13075450,2170,2170,2170,2170,0
20240227,135800,13075450,2170,2170,2170,2170,0
20240227,135700,13075450,2170,2170,2170,2170,0
20240227,135600,13075450,2170,2170,2170,2170,0
20240227,135500,13075450,2170,2170,2170,2170,0
20240227,135400,13075450,2170,2170,2170,2170,0
20240227,135300,13075450,2170,2170,2170,2170,0
20240227,135200,13075450,2170,2170,2170,2170,0
20240227,135100,13075450,2170,2170,2170,2170,0
20240227,135000,13075450,2170,2170,2170,2170,0
20240227,134900,13075450,2170,2170,2170,2170,0
20240227,134800,13075450,2170,2170,2170,2170,0
20240227,134700,13075450,2170,2170,2170,2170,0
20240227,134600,13075450,2170,2170,2170,2170,0
20240227,134500,13075450,2170,2170,2170,2170,0
20240227,134400,13075450,2170,2170,2170,2170,0
20240227,134300,13075450,2170,2170,2170,2170,0
20240227,134200,13075450,2170,2170,2170,2170,0
20240227,134100,13075450,2170,2170,2170,2170,0
20240227,134000,13075450,2170,2170,2170,2170,0
20240227,133900,13075450,2170,2170,2170,2170,0
20240227,133800,13075450,2170,2170,2170,2170,0
20240227,133700,13075450,2170,2170,2170,2170,0
20240227,133600,13075450,2170,2170,2170,2170,0
20240227,133500,13075450,2170,2170,2170,2170,0
20240227,133400,13075450,2170,2170,2170,2170,0
20240227,133300,13075450,2170,2170,2170,2170,0
20240227,133200,13075450,2170,2170,2170,2170,0
20240227,133100,13075450,2170,2170,2170,2170,0
20240227,133000,13075450,2170,2170,2170,2170,0
20240227,132900,13075450,2170,2170,2170,2170,0
20240227,132800,13075450,2170,2170,2170,2170,0
20240227,132700,13075450,2170,2170,2170,2170,0
20240227,132600,13075450,2170,2170,2170,2170,0
20240227,132500,13075450,2170,2170,2170,2170,0
20240227,132400,13075450,2170,2170,2170,2170,0
20240227,132300,13075450,2170,2170,2170,2170,0
20240227,132200,13075450,2170,2170,2170,2170,0
20240227,132100,13075450,2170,2170,2170,2170,0
20240227,132000,13075450,2170,2170,2170,2170,0
20240227,131900,13075450,2170,2170,2170,2170,0
20240227,131800,13075450,2170,2170,2170,2170,0
20240227,131700,13075450,2170,2170,2170,2170,0
20240227,131600,13075450,2170,2170,2170,2170,0
20240227,131500,13075450,2170,2170,2170,2170,0
20240227,131400,13075450,2170,2170,2170,2170,0
20240227,131300,13075450,2170,2170,2170,2170,0
20240227,131200,13075450,2170,2170,2170,2170,0
20240227,131100,13075450,2170,2170,2170,2170,0
20240227,131000,13075450,2170,2170,2170,2170,0
20240227,130900,13075450,2170,2170,2170,2170,0
20240227,130800,13075450,2170,2170,2170,2170,0
20240227,130700,13075450,2170,2170,2170,2170,0
20240227,130600,13075450,2170,2170,2170,2170,0
20240227,130500,13075450,2170,2170,2170,2170,0
20240227,130400,13075450,2170,2170,2170,2170,0
20240227,130300,13075450,2170,2170,2170,2170,0
20240227,130200,13075450,2170,2170,2170,2170,0
20240227,130100,13075450,2170,2170,2170,2170,0
20240227,130000,13075450,2170,2170,2170,2170,0
20240227,125900,13075450,2170,2170,2170,2170,0
20240227,125800,13075450,2170,2170,2170,2170,0
20240227,125700,13075450,2170,2170,2170,2170,0
20240227,125600,13075450,2170,2170,2170,2170,0
20240227,125500,13075450,2170,2170,2170,2170,0
20240227,125400,13075450,2170,2170,2170,2170,0
20240227,125300,13075450,2170,2170,2170,2170,0
20240227,125200,13075450,2170,2170,2170,2170,0
20240227,125100,13075450,2170,2170,2170,2170,0
20240227,125000,13075450,2170,2170,2170,2170,0
20240227,124900,13075450,2170,2170,2170,2170,0
20240227,124800,13075450,2170,2170,2170,2170,0
20240227,124700,13075450,2170,2170,2170,2170,0
20240227,124600,13075450,2170,2170,2170,2170,0
20240227,124500,13075450,2170,2170,2170,2170,0
20240227,124400,13075450,2170,2170,2170,2170,0
20240227,124300,13075450,2170,2170,2170,2170,1
20240227,124200,13073280,2155,2155,2155,2155,0
20240227,124100,13073280,2155,2160,2160,2155,11
20240227,124000,13049525,2170,2170,2170,2170,0
20240227,123900,13049525,2170,2170,2170,2170,0
20240227,123800,13049525,2170,2170,2170,2170,0
20240227,123700,13049525,2170,2170,2170,2170,0
20240227,123600,13049525,2170,2170,2170,2170,0
20240227,123500,13049525,2170,2170,2170,2170,1
20240227,123400,13047355,2170,2170,2170,2170,0
20240227,123300,13047355,2170,2170,2170,2170,0
20240227,123200,13047355,2170,2170,2170,2170,0
20240227,123100,13047355,2170,2170,2170,2170,0
20240227,123000,13047355,2170,2170,2170,2170,0
20240227,122900,13047355,2170,2170,2170,2170,0
20240227,122800,13047355,2170,2170,2170,2170,0
20240227,122700,13047355,2170,2170,2170,2170,0
20240227,122600,13047355,2170,2170,2170,2170,0
20240227,122500,13047355,2170,2170,2170,2170,0
20240227,122400,13047355,2170,2170,2170,2170,0
20240227,122300,13047355,2170,2170,2170,2170,0
20240227,122200,13047355,2170,2170,2170,2170,1
20240227,122100,13045185,2150,2150,2150,2150,0
20240227,122000,13045185,2150,2150,2150,2150,0
20240227,121900,13045185,2150,2150,2150,2150,0
20240227,121800,13045185,2150,2150,2150,2150,0
20240227,121700,13045185,2150,2150,2150,2150,0
20240227,121600,13045185,2150,2150,2150,2150,0
20240227,121500,13045185,2150,2150,2150,2150,0
20240227,121400,13045185,2150,2150,2150,2150,0
20240227,121300,13045185,2150,2150,2150,2150,0
20240227,121200,13045185,2150,2150,2150,2150,0
20240227,121100,13045185,2150,2150,2150,2150,0
20240227,121000,13045185,2150,2150,2150,2150,0
20240227,120900,13045185,2150,2150,2150,2150,0
20240227,120800,13045185,2150,2150,2150,2150,0
20240227,120700,13045185,2150,2150,2150,2150,0
20240227,120600,13045185,2150,2150,2150,2150,0
20240227,120500,13045185,2150,2150,2150,2150,0
20240227,120400,13045185,2150,2150,2150,2150,0
20240227,120300,13045185,2150,2150,2150,2150,0
20240227,120200,13045185,2150,2150,2150,2150,0
20240227,120100,13045185,2150,2150,2150,2150,0
20240227,120000,13045185,2150,2150,2150,2150,0
20240227,115900,13045185,2150,2150,2150,2150,0
20240227,115800,13045185,2150,2160,2160,2150,28
20240227,115700,12984905,2180,2180,2180,2180,0
20240227,115600,12984905,2180,2180,2180,2180,0
20240227,115500,12984905,2180,2180,2180,2180,0
20240227,115400,12984905,2180,2180,2180,2180,0
20240227,115300,12984905,2180,2180,2180,2180,0
20240227,115200,12984905,2180,2180,2180,2180,0
20240227,115100,12984905,2180,2180,2180,2180,0
20240227,115000,12984905,2180,2180,2180,2180,0
20240227,114900,12984905,2180,2180,2180,2180,0
20240227,114800,12984905,2180,2180,2180,2180,0
20240227,114700,12984905,2180,2180,2180,2180,0
20240227,114600,12984905,2180,2180,2180,2180,0
20240227,114500,12984905,2180,2180,2180,2180,0
20240227,114400,12984905,2180,2180,2180,2180,0
20240227,114300,12984905,2180,2180,2180,2180,0
20240227,114200,12984905,2180,2180,2180,2180,0
20240227,114100,12984905,2180,2180,2180,2180,0
20240227,114000,12984905,2180,2180,2180,2180,0
20240227,113900,12984905,2180,2180,2180,2180,0
20240227,113800,12984905,2180,2180,2180,2180,0
20240227,113700,12984905,2180,2180,2180,2180,0
20240227,113600,12984905,2180,2180,2180,2180,0
20240227,113500,12984905,2180,2180,2180,2180,0
20240227,113400,12984905,2180,2180,2180,2180,0
20240227,113300,12984905,2180,2180,2180,2180,0
20240227,113200,12984905,2180,2180,2180,2180,0
20240227,113100,12984905,2180,2180,2180,2180,0
20240227,113000,12984905,2180,2180,2180,2180,0
20240227,112900,12984905,2180,2180,2180,2180,0
20240227,112800,12984905,2180,2180,2180,2180,0
20240227,112700,12984905,2180,2180,2180,2180,0
20240227,112600,12984905,2180,2180,2180,2180,0
20240227,112500,12984905,2180,2180,2180,2180,0
20240227,112400,12984905,2180,2180,2180,2180,0
20240227,112300,12984905,2180,2180,2180,2180,0
20240227,112200,12984905,2180,2180,2180,2180,0
20240227,112100,12984905,2180,2180,2180,2180,0
20240227,112000,12984905,2180,2180,2180,2180,0
20240227,111900,12984905,2180,2180,2180,2180,0
20240227,111800,12984905,2180,2180,2180,2180,0
20240227,111700,12984905,2180,2180,2180,2180,0
20240227,111600,12984905,2180,2180,2180,2180,0
20240227,111500,12984905,2180,2180,2180,2180,0
20240227,111400,12984905,2180,2180,2180,2180,0
20240227,111300,12984905,2180,2180,2180,2180,0
20240227,111200,12984905,2180,2180,2180,2180,0
20240227,111100,12984905,2180,2180,2180,2180,0
20240227,111000,12984905,2180,2180,2180,2180,0
20240227,110900,12984905,2180,2180,2180,2180,0
20240227,110800,12984905,2180,2180,2180,2180,0
20240227,110700,12984905,2180,2180,2180,2180,0
20240227,110600,12984905,2180,2180,2180,2180,0
20240227,110500,12984905,2180,2180,2180,2180,0
20240227,110400,12984905,2180,2180,2180,2180,0
20240227,110300,12984905,2180,2180,2180,2180,0
20240227,110200,12984905,2180,2180,2180,2180,0
20240227,110100,12984905,2180,2180,2180,2180,0
20240227,110000,12984905,2180,2180,2180,2180,0
20240227,105900,12984905,2180,2180,2180,2180,0
20240227,105800,12984905,2180,2180,2180,2180,0
20240227,105700,12984905,2180,2180,2180,2180,0
20240227,105600,12984905,2180,2180,2180,2180,0
20240227,105500,12984905,2180,2180,2180,2180,0
20240227,105400,12984905,2180,2180,2180,2180,0
20240227,105300,12984905,2180,2180,2180,2180,0
20240227,105200,12984905,2180,2180,2180,2180,0
20240227,105100,12984905,2180,2180,2180,2180,0
20240227,105000,12984905,2180,2180,2180,2180,0
20240227,104900,12984905,2180,2180,2180,2180,0
20240227,104800,12984905,2180,2180,2180,2180,0
20240227,104700,12984905,2180,2180,2180,2180,0
20240227,104600,12984905,2180,2180,2180,2180,0
20240227,104500,12984905,2180,2180,2180,2180,0
20240227,104400,12984905,2180,2180,2180,2180,0
20240227,104300,12984905,2180,2180,2180,2180,0
20240227,104200,12984905,2180,2180,2180,2180,0
20240227,104100,12984905,2180,2180,2180,2180,0
20240227,104000,12984905,2180,2180,2180,2180,0
20240227,103900,12984905,2180,2180,2180,2180,0
20240227,103800,12984905,2180,2180,2180,2180,0
20240227,103700,12984905,2180,2180,2180,2180,0
20240227,103600,12984905,2180,2180,2180,2180,0
20240227,103500,12984905,2180,2180,2180,2180,0
20240227,103400,12984905,2180,2180,2180,2180,0
20240227,103300,12984905,2180,2180,2180,2180,0
20240227,103200,12984905,2180,2180,2180,2180,0
20240227,103100,12984905,2180,2180,2180,2180,0
20240227,103000,12984905,2180,2180,2180,2180,0
20240227,102900,12984905,2180,2180,2180,2180,0
20240227,102800,12984905,2180,2180,2180,2180,0
20240227,102700,12984905,2180,2180,2180,2180,0
20240227,102600,12984905,2180,2180,2180,2180,0
20240227,102500,12984905,2180,2180,2180,2180,0
20240227,102400,12984905,2180,2180,2180,2180,0
20240227,102300,12984905,2180,2180,2180,2180,0
20240227,102200,12984905,2180,2180,2180,2180,0
20240227,102100,12984905,2180,2180,2180,2180,0
20240227,102000,12984905,2180,2180,2180,2180,0
20240227,101900,12984905,2180,2180,2180,2180,0
20240227,101800,12984905,2180,2180,2180,2180,0
20240227,101700,12984905,2180,2180,2180,2180,0
20240227,101600,12984905,2180,2180,2180,2180,0
20240227,101500,12984905,2180,2180,2180,2180,1
20240227,101400,12982725,2150,2150,2150,2150,0
20240227,101300,12982725,2150,2150,2150,2150,0
20240227,101200,12982725,2150,2150,2150,2150,0
20240227,101100,12982725,2150,2150,2150,2150,0
20240227,101000,12982725,2150,2150,2150,2150,0
20240227,100900,12982725,2150,2150,2150,2150,0
20240227,100800,12982725,2150,2155,2155,2150,5
20240227,100700,12971955,2180,2180,2180,2180,0
20240227,100600,12971955,2180,2180,2180,2180,0
20240227,100500,12971955,2180,2180,2180,2180,0
20240227,100400,12971955,2180,2180,2180,2180,0
20240227,100300,12971955,2180,2180,2180,2180,0
20240227,100200,12971955,2180,2180,2180,2180,0
20240227,100100,12971955,2180,2180,2180,2180,0
20240227,100000,12971955,2180,2180,2180,2180,0
20240227,095900,12971955,2180,2180,2180,2180,0
20240227,095800,12971955,2180,2180,2180,2180,0
20240227,095700,12971955,2180,2180,2180,2180,0
20240227,095600,12971955,2180,2180,2180,2180,0
20240227,095500,12971955,2180,2180,2180,2180,0
20240227,095400,12971955,2180,2180,2180,2180,1
20240227,095300,12969775,2150,2150,2150,2150,59
20240227,095200,12842925,2180,2180,2180,2180,0
20240227,095100,12842925,2180,2180,2180,2180,0
20240227,095000,12842925,2180,2180,2180,2180,0
20240227,094900,12842925,2180,2180,2180,2180,0
20240227,094800,12842925,2180,2180,2180,2180,0
20240227,094700,12842925,2180,2180,2180,2180,0
20240227,094600,12842925,2180,2180,2180,2180,0
20240227,094500,12842925,2180,2180,2180,2180,0
20240227,094400,12842925,2180,2180,2180,2180,0
20240227,094300,12842925,2180,2180,2180,2180,0
20240227,094200,12842925,2180,2180,2180,2180,0
20240227,094100,12842925,2180,2180,2180,2180,0
20240227,094000,12842925,2180,2155,2180,2150,20
20240227,093900,12799855,2180,2180,2180,2180,0
20240227,093800,12799855,2180,2180,2180,2180,0
20240227,093700,12799855,2180,2180,2180,2180,0
20240227,093600,12799855,2180,2180,2180,2180,0
20240227,093500,12799855,2180,2180,2180,2180,0
20240227,093400,12799855,2180,2180,2180,2180,0
20240227,093300,12799855,2180,2180,2180,2180,0
20240227,093200,12799855,2180,2180,2180,2180,0
20240227,093100,12799855,2180,2180,2180,2180,0
20240227,093000,12799855,2180,2180,2180,2180,0
20240227,092900,12799855,2180,2180,2180,2180,0
20240227,092800,12799855,2180,2180,2180,2180,1
20240227,092700,12797675,2150,2150,2150,2150,0
20240227,092600,12797675,2150,2150,2150,2150,0
20240227,092500,12797675,2150,2150,2150,2150,0
20240227,092400,12797675,2150,2150,2150,2150,0
20240227,092300,12797675,2150,2150,2150,2150,0
20240227,092200,12797675,2150,2150,2150,2150,0
20240227,092100,12797675,2150,2155,2155,2150,500
20240227,092000,11722625,2150,2150,2150,2150,0
20240227,091900,11722625,2150,2150,2150,2150,0
20240227,091800,11722625,2150,2150,2150,2150,452
20240227,091700,10750825,2175,2175,2175,2175,0
20240227,091600,10750825,2175,2175,2175,2175,1
20240227,091500,10748650,2150,2150,2150,2150,0
20240227,091400,10748650,2150,2150,2150,2150,0
20240227,091300,10748650,2150,2150,2150,2150,0
20240227,091200,10748650,2150,2150,2150,2150,0
20240227,091100,10748650,2150,2150,2150,2150,0
20240227,091000,10748650,2150,2150,2150,2150,0
20240227,090900,10748650,2150,2150,2150,2150,0
20240227,090800,10748650,2150,2150,2150,2150,0
20240227,090700,10748650,2150,2150,2150,2150,0
20240227,090600,10748650,2150,2150,2150,2150,0
20240227,090500,10748650,2150,2150,2150,2150,0
20240227,090400,10748650,2150,2150,2150,2150,0
20240227,090300,10748650,2150,2150,2150,2150,0
20240227,090200,10748650,2150,2150,2150,2150,11
20240227,090100,10725000,2145,2145,2145,2145,0
20240227,090000,10725000,2145,2145,2145,2145,5000