KissMeData/001000/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,183200,42099683,1573,1573,1573,1573,71
20240228,183100,42099683,1573,1573,1573,1573,0
20240228,183000,42099683,1573,1573,1573,1573,0
20240228,182900,42099683,1573,1573,1573,1573,0
20240228,182800,42099683,1573,1573,1573,1573,0
20240228,182700,42099683,1573,1573,1573,1573,0
20240228,182600,42099683,1573,1573,1573,1573,0
20240228,182500,42099683,1573,1573,1573,1573,0
20240228,182400,42099683,1573,1573,1573,1573,0
20240228,182300,42099683,1573,1573,1573,1573,0
20240228,182200,42099683,1573,1573,1573,1573,0
20240228,182100,42099683,1573,1573,1573,1573,0
20240228,182000,42099683,1573,1573,1573,1573,0
20240228,181900,42099683,1573,1573,1573,1573,0
20240228,181800,42099683,1573,1573,1573,1573,0
20240228,181700,42099683,1573,1573,1573,1573,0
20240228,181600,42099683,1573,1573,1573,1573,0
20240228,181500,42099683,1573,1573,1573,1573,0
20240228,181400,42099683,1573,1573,1573,1573,0
20240228,181300,42099683,1573,1573,1573,1573,0
20240228,181200,42099683,1573,1573,1573,1573,0
20240228,181100,42099683,1573,1573,1573,1573,0
20240228,181000,42099683,1573,1573,1573,1573,0
20240228,180900,42099683,1573,1573,1573,1573,0
20240228,180800,42099683,1573,1573,1573,1573,0
20240228,180700,42099683,1573,1573,1573,1573,0
20240228,180600,42099683,1573,1573,1573,1573,0
20240228,180500,42099683,1573,1573,1573,1573,0
20240228,180400,42099683,1573,1573,1573,1573,0
20240228,180300,42099683,1573,1573,1573,1573,0
20240228,180200,42099683,1573,1573,1573,1573,71
20240228,180100,42099683,1573,1573,1573,1573,0
20240228,180000,42099683,1573,1573,1573,1573,0
20240228,175900,42099683,1573,1573,1573,1573,0
20240228,175800,42099683,1573,1573,1573,1573,0
20240228,175700,42099683,1573,1573,1573,1573,0
20240228,175600,42099683,1573,1573,1573,1573,0
20240228,175500,42099683,1573,1573,1573,1573,0
20240228,175400,42099683,1573,1573,1573,1573,0
20240228,175300,42099683,1573,1573,1573,1573,0
20240228,175200,42099683,1573,1573,1573,1573,0
20240228,175100,42099683,1573,1573,1573,1573,0
20240228,175000,42099683,1573,1573,1573,1573,0
20240228,174900,42099683,1573,1573,1573,1573,0
20240228,174800,42099683,1573,1573,1573,1573,0
20240228,174700,42099683,1573,1573,1573,1573,0
20240228,174600,42099683,1573,1573,1573,1573,0
20240228,174500,42099683,1573,1573,1573,1573,0
20240228,174400,42099683,1573,1573,1573,1573,0
20240228,174300,42099683,1573,1573,1573,1573,0
20240228,174200,42099683,1573,1573,1573,1573,0
20240228,174100,42099683,1573,1573,1573,1573,0
20240228,174000,42099683,1573,1573,1573,1573,0
20240228,173900,42099683,1573,1573,1573,1573,0
20240228,173800,42099683,1573,1573,1573,1573,0
20240228,173700,42099683,1573,1573,1573,1573,0
20240228,173600,42099683,1573,1573,1573,1573,0
20240228,173500,42099683,1573,1573,1573,1573,0
20240228,173400,42099683,1573,1573,1573,1573,0
20240228,173300,42099683,1573,1573,1573,1573,0
20240228,173200,42099683,1573,1573,1573,1573,71
20240228,173100,42099683,1573,1573,1573,1573,0
20240228,173000,42099683,1573,1573,1573,1573,0
20240228,172900,42099683,1573,1573,1573,1573,0
20240228,172800,42099683,1573,1573,1573,1573,0
20240228,172700,42099683,1573,1573,1573,1573,0
20240228,172600,42099683,1573,1573,1573,1573,0
20240228,172500,42099683,1573,1573,1573,1573,0
20240228,172400,42099683,1573,1573,1573,1573,0
20240228,172300,42099683,1573,1573,1573,1573,0
20240228,172200,42099683,1573,1573,1573,1573,0
20240228,172100,42099683,1573,1573,1573,1573,0
20240228,172000,42099683,1573,1573,1573,1573,0
20240228,171900,42099683,1573,1573,1573,1573,0
20240228,171800,42099683,1573,1573,1573,1573,0
20240228,171700,42099683,1573,1573,1573,1573,0
20240228,171600,42099683,1573,1573,1573,1573,0
20240228,171500,42099683,1573,1573,1573,1573,0
20240228,171400,42099683,1573,1573,1573,1573,0
20240228,171300,42099683,1573,1573,1573,1573,0
20240228,171200,42099683,1573,1573,1573,1573,0
20240228,171100,42099683,1573,1573,1573,1573,0
20240228,171000,42099683,1573,1573,1573,1573,0
20240228,170900,42099683,1573,1573,1573,1573,0
20240228,170800,42099683,1573,1573,1573,1573,0
20240228,170700,42099683,1573,1573,1573,1573,0
20240228,170600,42099683,1573,1573,1573,1573,0
20240228,170500,42099683,1573,1573,1573,1573,0
20240228,170400,42099683,1573,1573,1573,1573,0
20240228,170300,42099683,1573,1573,1573,1573,0
20240228,170200,42099683,1573,1573,1573,1573,71
20240228,170100,42099683,1573,1573,1573,1573,0
20240228,170000,42099683,1573,1573,1573,1573,0
20240228,165900,42099683,1573,1573,1573,1573,0
20240228,165800,42099683,1573,1573,1573,1573,0
20240228,165700,42099683,1573,1573,1573,1573,0
20240228,165600,42099683,1573,1573,1573,1573,0
20240228,165500,42099683,1573,1573,1573,1573,0
20240228,165400,42099683,1573,1573,1573,1573,0
20240228,165300,42099683,1573,1573,1573,1573,0
20240228,165200,42099683,1573,1573,1573,1573,0
20240228,165100,42099683,1573,1573,1573,1573,0
20240228,165000,42099683,1573,1573,1573,1573,0
20240228,164900,42099683,1573,1573,1573,1573,0
20240228,164800,42099683,1573,1573,1573,1573,0
20240228,164700,42099683,1573,1573,1573,1573,0
20240228,164600,42099683,1573,1573,1573,1573,0
20240228,164500,42099683,1573,1573,1573,1573,0
20240228,164400,42099683,1573,1573,1573,1573,0
20240228,164300,42099683,1573,1573,1573,1573,0
20240228,164200,42099683,1573,1573,1573,1573,0
20240228,164100,42099683,1573,1573,1573,1573,0
20240228,164000,42099683,1573,1573,1573,1573,0
20240228,163900,42099683,1573,1573,1573,1573,0
20240228,163800,42099683,1573,1573,1573,1573,0
20240228,163700,42099683,1573,1573,1573,1573,0
20240228,163600,42099683,1573,1573,1573,1573,0
20240228,163500,42099683,1573,1573,1573,1573,0
20240228,163400,42099683,1573,1573,1573,1573,0
20240228,163300,42099683,1573,1573,1573,1573,0
20240228,163200,42099683,1573,1573,1573,1573,71
20240228,163100,42099683,1573,1573,1573,1573,0
20240228,163000,42099683,1573,1573,1573,1573,0
20240228,162900,42099683,1573,1573,1573,1573,0
20240228,162800,42099683,1573,1573,1573,1573,0
20240228,162700,42099683,1573,1573,1573,1573,0
20240228,162600,42099683,1573,1573,1573,1573,0
20240228,162500,42099683,1573,1573,1573,1573,0
20240228,162400,42099683,1573,1573,1573,1573,0
20240228,162300,42099683,1573,1573,1573,1573,0
20240228,162200,42099683,1573,1573,1573,1573,0
20240228,162100,42099683,1573,1573,1573,1573,0
20240228,162000,42099683,1573,1573,1573,1573,0
20240228,161900,42099683,1573,1573,1573,1573,0
20240228,161800,42099683,1573,1573,1573,1573,0
20240228,161700,42099683,1573,1573,1573,1573,0
20240228,161600,42099683,1573,1573,1573,1573,0
20240228,161500,42099683,1573,1573,1573,1573,0
20240228,161400,42099683,1573,1573,1573,1573,0
20240228,161300,42099683,1573,1573,1573,1573,0
20240228,161200,42099683,1573,1573,1573,1573,0
20240228,161100,42099683,1573,1573,1573,1573,0
20240228,161000,42099683,1573,1573,1573,1573,0
20240228,160900,42099683,1573,1573,1573,1573,0
20240228,160800,42099683,1573,1573,1573,1573,0
20240228,160700,42099683,1573,1573,1573,1573,0
20240228,160600,42099683,1573,1573,1573,1573,0
20240228,160500,42099683,1573,1573,1573,1573,0
20240228,160400,42099683,1573,1573,1573,1573,0
20240228,160300,42099683,1573,1573,1573,1573,0
20240228,160200,42099683,1573,1573,1573,1573,71
20240228,160100,42099683,1573,1573,1573,1573,0
20240228,160000,42099683,1573,1573,1573,1573,0
20240228,155900,42099683,1573,1573,1573,1573,0
20240228,155800,42099683,1573,1573,1573,1573,0
20240228,155700,42099683,1573,1573,1573,1573,0
20240228,155600,42099683,1573,1573,1573,1573,0
20240228,155500,42099683,1573,1573,1573,1573,0
20240228,155400,42099683,1573,1573,1573,1573,0
20240228,155300,42099683,1573,1573,1573,1573,0
20240228,155200,42099683,1573,1573,1573,1573,0
20240228,155100,42099683,1573,1573,1573,1573,0
20240228,155000,42099683,1573,1573,1573,1573,0
20240228,154900,42099683,1573,1573,1573,1573,0
20240228,154800,42099683,1573,1573,1573,1573,0
20240228,154700,42099683,1573,1573,1573,1573,0
20240228,154600,42099683,1573,1573,1573,1573,0
20240228,154500,42099683,1573,1573,1573,1573,0
20240228,154400,42099683,1573,1573,1573,1573,0
20240228,154300,42099683,1573,1573,1573,1573,0
20240228,154200,42099683,1573,1573,1573,1573,0
20240228,154100,42099683,1573,1573,1573,1573,0
20240228,154000,42099683,1573,1573,1573,1573,0
20240228,153900,42099683,1573,1573,1573,1573,0
20240228,153800,42099683,1573,1573,1573,1573,0
20240228,153700,42099683,1573,1573,1573,1573,0
20240228,153600,42099683,1573,1573,1573,1573,0
20240228,153500,42099683,1573,1573,1573,1573,0
20240228,153400,42099683,1573,1573,1573,1573,0
20240228,153300,42099683,1573,1573,1573,1573,0
20240228,153200,42099683,1573,1573,1573,1573,71
20240228,153100,42099683,1573,1573,1573,1573,0
20240228,153000,42099683,1573,1573,1573,1573,71
20240228,152900,41988000,1573,1573,1573,1573,0
20240228,152800,41988000,1573,1573,1573,1573,0
20240228,152700,41988000,1573,1573,1573,1573,0
20240228,152600,41988000,1573,1573,1573,1573,0
20240228,152500,41988000,1573,1573,1573,1573,0
20240228,152400,41988000,1573,1573,1573,1573,0
20240228,152300,41988000,1573,1573,1573,1573,0
20240228,152200,41988000,1573,1573,1573,1573,0
20240228,152100,41988000,1573,1573,1573,1573,0
20240228,152000,41988000,1573,1573,1573,1573,0
20240228,151900,41988000,1573,1573,1573,1573,0
20240228,151800,41988000,1573,1573,1573,1573,0
20240228,151700,41988000,1573,1573,1573,1573,0
20240228,151600,41988000,1573,1573,1573,1573,0
20240228,151500,41988000,1573,1573,1573,1573,0
20240228,151400,41988000,1573,1573,1573,1573,0
20240228,151300,41988000,1573,1573,1573,1573,0
20240228,151200,41988000,1573,1573,1573,1573,0
20240228,151100,41988000,1573,1573,1573,1573,0
20240228,151000,41988000,1573,1573,1573,1573,0
20240228,150900,41988000,1573,1573,1573,1573,1
20240228,150800,41986427,1574,1574,1574,1574,0
20240228,150700,41986427,1574,1574,1574,1574,0
20240228,150600,41986427,1574,1574,1574,1574,0
20240228,150500,41986427,1574,1566,1574,1566,704
20240228,150400,40882290,1567,1571,1574,1567,2712
20240228,150300,36629540,1568,1568,1568,1568,0
20240228,150200,36629540,1568,1568,1568,1568,52
20240228,150100,36548004,1573,1573,1573,1573,0
20240228,150000,36548004,1573,1573,1573,1573,0
20240228,145900,36548004,1573,1573,1573,1573,3
20240228,145800,36543285,1574,1574,1574,1574,0
20240228,145700,36543285,1574,1574,1574,1574,0
20240228,145600,36543285,1574,1574,1574,1574,0
20240228,145500,36543285,1574,1574,1574,1574,0
20240228,145400,36543285,1574,1574,1574,1574,0
20240228,145300,36543285,1574,1574,1574,1574,0
20240228,145200,36543285,1574,1574,1574,1574,0
20240228,145100,36543285,1574,1574,1574,1574,0
20240228,145000,36543285,1574,1573,1575,1573,45
20240228,144900,36472468,1573,1572,1575,1572,141
20240228,144800,36250537,1573,1573,1574,1572,246
20240228,144700,35863462,1575,1575,1575,1575,0
20240228,144600,35863462,1575,1575,1575,1575,0
20240228,144500,35863462,1575,1575,1575,1575,0
20240228,144400,35863462,1575,1575,1575,1575,0
20240228,144300,35863462,1575,1575,1575,1575,0
20240228,144200,35863462,1575,1575,1575,1575,0
20240228,144100,35863462,1575,1575,1575,1575,0
20240228,144000,35863462,1575,1575,1575,1575,0
20240228,143900,35863462,1575,1575,1575,1575,0
20240228,143800,35863462,1575,1575,1575,1575,0
20240228,143700,35863462,1575,1575,1575,1575,0
20240228,143600,35863462,1575,1575,1575,1575,0
20240228,143500,35863462,1575,1572,1575,1571,800
20240228,143400,34604453,1572,1572,1572,1572,0
20240228,143300,34604453,1572,1572,1572,1572,0
20240228,143200,34604453,1572,1572,1572,1572,0
20240228,143100,34604453,1572,1572,1572,1572,0
20240228,143000,34604453,1572,1572,1572,1572,0
20240228,142900,34604453,1572,1572,1572,1572,0
20240228,142800,34604453,1572,1572,1572,1572,0
20240228,142700,34604453,1572,1572,1572,1572,0
20240228,142600,34604453,1572,1572,1572,1572,0
20240228,142500,34604453,1572,1572,1572,1572,1
20240228,142400,34602881,1572,1572,1572,1572,0
20240228,142300,34602881,1572,1572,1572,1572,1
20240228,142200,34601309,1568,1568,1568,1568,0
20240228,142100,34601309,1568,1568,1568,1568,0
20240228,142000,34601309,1568,1568,1568,1568,0
20240228,141900,34601309,1568,1568,1568,1568,0
20240228,141800,34601309,1568,1568,1568,1568,0
20240228,141700,34601309,1568,1568,1568,1568,0
20240228,141600,34601309,1568,1568,1568,1568,0
20240228,141500,34601309,1568,1568,1568,1568,0
20240228,141400,34601309,1568,1568,1568,1568,0
20240228,141300,34601309,1568,1568,1568,1568,0
20240228,141200,34601309,1568,1568,1568,1568,2
20240228,141100,34598173,1574,1574,1574,1574,0
20240228,141000,34598173,1574,1570,1574,1570,107
20240228,140900,34429866,1568,1568,1568,1568,0
20240228,140800,34429866,1568,1568,1568,1568,0
20240228,140700,34429866,1568,1568,1568,1568,0
20240228,140600,34429866,1568,1568,1568,1568,0
20240228,140500,34429866,1568,1568,1568,1568,0
20240228,140400,34429866,1568,1568,1568,1568,0
20240228,140300,34429866,1568,1568,1568,1568,0
20240228,140200,34429866,1568,1568,1568,1568,0
20240228,140100,34429866,1568,1568,1568,1568,0
20240228,140000,34429866,1568,1568,1568,1568,0
20240228,135900,34429866,1568,1568,1568,1568,0
20240228,135800,34429866,1568,1568,1568,1568,0
20240228,135700,34429866,1568,1568,1568,1568,0
20240228,135600,34429866,1568,1568,1568,1568,0
20240228,135500,34429866,1568,1568,1568,1568,0
20240228,135400,34429866,1568,1568,1568,1568,0
20240228,135300,34429866,1568,1568,1568,1568,0
20240228,135200,34429866,1568,1568,1568,1568,0
20240228,135100,34429866,1568,1568,1568,1568,12
20240228,135000,34411050,1568,1568,1568,1568,0
20240228,134900,34411050,1568,1568,1568,1568,3
20240228,134800,34406346,1568,1568,1568,1568,3
20240228,134700,34401642,1568,1570,1570,1568,101
20240228,134600,34243076,1568,1568,1568,1568,0
20240228,134500,34243076,1568,1568,1568,1568,0
20240228,134400,34243076,1568,1568,1568,1568,1
20240228,134300,34241508,1568,1568,1568,1568,1
20240228,134200,34239940,1568,1569,1569,1568,50
20240228,134100,34161491,1568,1568,1568,1568,0
20240228,134000,34161491,1568,1568,1568,1568,0
20240228,133900,34161491,1568,1568,1568,1568,0
20240228,133800,34161491,1568,1568,1568,1568,0
20240228,133700,34161491,1568,1568,1568,1568,0
20240228,133600,34161491,1568,1568,1568,1568,0
20240228,133500,34161491,1568,1568,1568,1568,0
20240228,133400,34161491,1568,1568,1568,1568,0
20240228,133300,34161491,1568,1568,1568,1568,0
20240228,133200,34161491,1568,1568,1568,1568,2
20240228,133100,34158355,1568,1568,1568,1568,3
20240228,133000,34153651,1568,1569,1569,1568,73
20240228,132900,34039117,1569,1569,1569,1569,10
20240228,132800,34023427,1566,1566,1566,1566,0
20240228,132700,34023427,1566,1566,1566,1566,0
20240228,132600,34023427,1566,1566,1566,1566,0
20240228,132500,34023427,1566,1566,1566,1566,0
20240228,132400,34023427,1566,1566,1566,1566,0
20240228,132300,34023427,1566,1566,1566,1566,0
20240228,132200,34023427,1566,1566,1566,1566,0
20240228,132100,34023427,1566,1566,1566,1566,0
20240228,132000,34023427,1566,1566,1566,1566,0
20240228,131900,34023427,1566,1566,1566,1566,0
20240228,131800,34023427,1566,1566,1566,1566,0
20240228,131700,34023427,1566,1566,1566,1566,0
20240228,131600,34023427,1566,1566,1566,1566,0
20240228,131500,34023427,1566,1566,1566,1566,0
20240228,131400,34023427,1566,1566,1566,1566,0
20240228,131300,34023427,1566,1566,1566,1566,3
20240228,131200,34018729,1566,1566,1566,1566,3
20240228,131100,34014031,1566,1567,1567,1566,89
20240228,131000,33874571,1567,1567,1567,1567,0
20240228,130900,33874571,1567,1567,1567,1567,0
20240228,130800,33874571,1567,1567,1567,1567,14
20240228,130700,33852633,1567,1567,1567,1567,0
20240228,130600,33852633,1567,1567,1567,1567,0
20240228,130500,33852633,1567,1567,1567,1567,0
20240228,130400,33852633,1567,1567,1567,1567,0
20240228,130300,33852633,1567,1567,1567,1567,0
20240228,130200,33852633,1567,1567,1567,1567,0
20240228,130100,33852633,1567,1567,1567,1567,0
20240228,130000,33852633,1567,1567,1567,1567,0
20240228,125900,33852633,1567,1567,1567,1567,0
20240228,125800,33852633,1567,1567,1567,1567,0
20240228,125700,33852633,1567,1567,1567,1567,0
20240228,125600,33852633,1567,1567,1567,1567,0
20240228,125500,33852633,1567,1567,1567,1567,0
20240228,125400,33852633,1567,1567,1567,1567,0
20240228,125300,33852633,1567,1567,1567,1567,0
20240228,125200,33852633,1567,1567,1567,1567,0
20240228,125100,33852633,1567,1567,1567,1567,0
20240228,125000,33852633,1567,1567,1567,1567,0
20240228,124900,33852633,1567,1567,1567,1567,0
20240228,124800,33852633,1567,1567,1567,1567,0
20240228,124700,33852633,1567,1567,1567,1567,0
20240228,124600,33852633,1567,1567,1567,1567,0
20240228,124500,33852633,1567,1567,1567,1567,0
20240228,124400,33852633,1567,1567,1567,1567,0
20240228,124300,33852633,1567,1567,1567,1567,0
20240228,124200,33852633,1567,1567,1567,1567,0
20240228,124100,33852633,1567,1567,1567,1567,1
20240228,124000,33851066,1566,1566,1566,1566,14
20240228,123900,33829142,1566,1566,1566,1566,21
20240228,123800,33796256,1571,1568,1571,1568,518
20240228,123700,32982520,1569,1569,1569,1569,63
20240228,123600,32883673,1563,1563,1563,1563,0
20240228,123500,32883673,1563,1563,1563,1563,0
20240228,123400,32883673,1563,1563,1563,1563,0
20240228,123300,32883673,1563,1563,1563,1563,0
20240228,123200,32883673,1563,1563,1563,1563,0
20240228,123100,32883673,1563,1563,1563,1563,0
20240228,123000,32883673,1563,1563,1563,1563,0
20240228,122900,32883673,1563,1563,1563,1563,0
20240228,122800,32883673,1563,1563,1563,1563,0
20240228,122700,32883673,1563,1563,1563,1563,0
20240228,122600,32883673,1563,1563,1563,1563,0
20240228,122500,32883673,1563,1563,1563,1563,0
20240228,122400,32883673,1563,1563,1563,1563,0
20240228,122300,32883673,1563,1563,1563,1563,0
20240228,122200,32883673,1563,1563,1563,1563,1740
20240228,122100,30164053,1563,1563,1563,1563,0
20240228,122000,30164053,1563,1563,1563,1563,0
20240228,121900,30164053,1563,1563,1563,1563,0
20240228,121800,30164053,1563,1564,1564,1563,2234
20240228,121700,26672304,1566,1566,1566,1566,0
20240228,121600,26672304,1566,1566,1566,1566,0
20240228,121500,26672304,1566,1566,1566,1566,0
20240228,121400,26672304,1566,1566,1566,1566,0
20240228,121300,26672304,1566,1566,1566,1566,500
20240228,121200,25889304,1566,1566,1566,1566,0
20240228,121100,25889304,1566,1566,1566,1566,0
20240228,121000,25889304,1566,1566,1566,1566,0
20240228,120900,25889304,1566,1566,1566,1566,0
20240228,120800,25889304,1566,1566,1566,1566,0
20240228,120700,25889304,1566,1566,1566,1566,1
20240228,120600,25887738,1564,1564,1564,1564,0
20240228,120500,25887738,1564,1564,1564,1564,0
20240228,120400,25887738,1564,1564,1564,1564,0
20240228,120300,25887738,1564,1564,1564,1564,0
20240228,120200,25887738,1564,1564,1564,1564,0
20240228,120100,25887738,1564,1564,1564,1564,0
20240228,120000,25887738,1564,1564,1564,1564,0
20240228,115900,25887738,1564,1564,1564,1564,0
20240228,115800,25887738,1564,1564,1564,1564,0
20240228,115700,25887738,1564,1564,1564,1564,0
20240228,115600,25887738,1564,1564,1564,1564,0
20240228,115500,25887738,1564,1564,1564,1564,1
20240228,115400,25886174,1563,1563,1563,1563,0
20240228,115300,25886174,1563,1564,1564,1563,716
20240228,115200,24767064,1564,1565,1565,1564,492
20240228,115100,23997357,1565,1565,1565,1565,15
20240228,115000,23973882,1565,1565,1565,1565,0
20240228,114900,23973882,1565,1565,1565,1565,0
20240228,114800,23973882,1565,1565,1565,1565,0
20240228,114700,23973882,1565,1565,1565,1565,0
20240228,114600,23973882,1565,1565,1565,1565,0
20240228,114500,23973882,1565,1565,1565,1565,0
20240228,114400,23973882,1565,1565,1565,1565,0
20240228,114300,23973882,1565,1565,1565,1565,0
20240228,114200,23973882,1565,1565,1565,1565,0
20240228,114100,23973882,1565,1565,1565,1565,0
20240228,114000,23973882,1565,1565,1565,1565,1
20240228,113900,23972317,1565,1566,1566,1565,998
20240228,113800,22410441,1565,1565,1565,1565,0
20240228,113700,22410441,1565,1565,1565,1565,0
20240228,113600,22410441,1565,1565,1565,1565,0
20240228,113500,22410441,1565,1565,1565,1565,0
20240228,113400,22410441,1565,1565,1565,1565,0
20240228,113300,22410441,1565,1568,1568,1565,3365
20240228,113200,17143344,1567,1567,1567,1567,0
20240228,113100,17143344,1567,1567,1567,1567,0
20240228,113000,17143344,1567,1567,1567,1567,0
20240228,112900,17143344,1567,1567,1567,1567,0
20240228,112800,17143344,1567,1567,1567,1567,0
20240228,112700,17143344,1567,1567,1567,1567,0
20240228,112600,17143344,1567,1567,1567,1567,0
20240228,112500,17143344,1567,1567,1567,1567,0
20240228,112400,17143344,1567,1567,1567,1567,0
20240228,112300,17143344,1567,1567,1567,1567,0
20240228,112200,17143344,1567,1567,1567,1567,0
20240228,112100,17143344,1567,1567,1567,1567,0
20240228,112000,17143344,1567,1567,1567,1567,0
20240228,111900,17143344,1567,1567,1567,1567,0
20240228,111800,17143344,1567,1567,1567,1567,4
20240228,111700,17137076,1565,1565,1565,1565,0
20240228,111600,17137076,1565,1565,1565,1565,0
20240228,111500,17137076,1565,1565,1565,1565,0
20240228,111400,17137076,1565,1565,1565,1565,0
20240228,111300,17137076,1565,1565,1565,1565,0
20240228,111200,17137076,1565,1565,1565,1565,0
20240228,111100,17137076,1565,1565,1565,1565,0
20240228,111000,17137076,1565,1565,1565,1565,0
20240228,110900,17137076,1565,1565,1565,1565,0
20240228,110800,17137076,1565,1568,1568,1565,4351
20240228,110700,10321178,1567,1567,1567,1567,0
20240228,110600,10321178,1567,1567,1567,1567,0
20240228,110500,10321178,1567,1567,1567,1567,0
20240228,110400,10321178,1567,1570,1570,1567,500
20240228,110300,9536931,1571,1571,1571,1571,16
20240228,110200,9511795,1571,1571,1571,1571,504
20240228,110100,8720011,1571,1572,1572,1571,1791
20240228,110000,5906346,1572,1572,1572,1572,0
20240228,105900,5906346,1572,1572,1572,1572,0
20240228,105800,5906346,1572,1572,1572,1572,0
20240228,105700,5906346,1572,1572,1572,1572,0
20240228,105600,5906346,1572,1572,1572,1572,0
20240228,105500,5906346,1572,1572,1572,1572,0
20240228,105400,5906346,1572,1572,1572,1572,0
20240228,105300,5906346,1572,1572,1572,1572,0
20240228,105200,5906346,1572,1572,1572,1572,0
20240228,105100,5906346,1572,1572,1572,1572,0
20240228,105000,5906346,1572,1572,1572,1572,0
20240228,104900,5906346,1572,1572,1572,1572,0
20240228,104800,5906346,1572,1572,1572,1572,0
20240228,104700,5906346,1572,1572,1572,1572,434
20240228,104600,5224098,1572,1572,1572,1572,396
20240228,104500,4601586,1572,1572,1572,1572,170
20240228,104400,4334346,1572,1572,1572,1572,0
20240228,104300,4334346,1572,1572,1572,1572,0
20240228,104200,4334346,1572,1572,1572,1572,0
20240228,104100,4334346,1572,1574,1574,1572,819
20240228,104000,3046454,1574,1574,1574,1574,0
20240228,103900,3046454,1574,1574,1574,1574,0
20240228,103800,3046454,1574,1574,1574,1574,0
20240228,103700,3046454,1574,1574,1574,1574,0
20240228,103600,3046454,1574,1574,1574,1574,0
20240228,103500,3046454,1574,1574,1574,1574,0
20240228,103400,3046454,1574,1574,1574,1574,0
20240228,103300,3046454,1574,1574,1574,1574,0
20240228,103200,3046454,1574,1574,1574,1574,0
20240228,103100,3046454,1574,1574,1574,1574,0
20240228,103000,3046454,1574,1574,1574,1574,0
20240228,102900,3046454,1574,1574,1574,1574,0
20240228,102800,3046454,1574,1574,1574,1574,0
20240228,102700,3046454,1574,1574,1574,1574,382
20240228,102600,2445186,1574,1574,1574,1574,0
20240228,102500,2445186,1574,1574,1574,1574,1
20240228,102400,2443612,1574,1574,1574,1574,0
20240228,102300,2443612,1574,1574,1574,1574,0
20240228,102200,2443612,1574,1574,1574,1574,120
20240228,102100,2254732,1575,1575,1575,1575,0
20240228,102000,2254732,1575,1575,1575,1575,0
20240228,101900,2254732,1575,1575,1575,1575,0
20240228,101800,2254732,1575,1575,1575,1575,150
20240228,101700,2018482,1575,1575,1575,1575,10
20240228,101600,2002732,1575,1575,1575,1575,0
20240228,101500,2002732,1575,1575,1575,1575,0
20240228,101400,2002732,1575,1575,1575,1575,0
20240228,101300,2002732,1575,1575,1575,1575,0
20240228,101200,2002732,1575,1575,1575,1575,1
20240228,101100,2001157,1575,1575,1575,1575,5
20240228,101000,1993282,1571,1571,1571,1571,0
20240228,100900,1993282,1571,1573,1573,1571,1053
20240228,100800,338041,1573,1575,1575,1573,85
20240228,100700,204172,1575,1575,1575,1575,0
20240228,100600,204172,1575,1575,1575,1575,0
20240228,100500,204172,1575,1575,1575,1575,0
20240228,100400,204172,1575,1575,1575,1575,0
20240228,100300,204172,1575,1575,1575,1575,0
20240228,100200,204172,1575,1580,1580,1575,58
20240228,100100,112701,1581,1581,1581,1581,0
20240228,100000,112701,1581,1581,1581,1581,0
20240228,095900,112701,1581,1581,1581,1581,0
20240228,095800,112701,1581,1581,1581,1581,0
20240228,095700,112701,1581,1581,1581,1581,0
20240228,095600,112701,1581,1581,1581,1581,0
20240228,095500,112701,1581,1581,1581,1581,0
20240228,095400,112701,1581,1581,1581,1581,0
20240228,095300,112701,1581,1581,1581,1581,0
20240228,095200,112701,1581,1581,1581,1581,0
20240228,095100,112701,1581,1581,1581,1581,0
20240228,095000,112701,1581,1581,1581,1581,0
20240228,094900,112701,1581,1581,1581,1581,0
20240228,094800,112701,1581,1581,1581,1581,0
20240228,094700,112701,1581,1581,1581,1581,0
20240228,094600,112701,1581,1581,1581,1581,0
20240228,094500,112701,1581,1581,1581,1581,0
20240228,094400,112701,1581,1581,1581,1581,0
20240228,094300,112701,1581,1581,1581,1581,0
20240228,094200,112701,1581,1581,1581,1581,0
20240228,094100,112701,1581,1583,1583,1581,4
20240228,094000,106371,1582,1582,1582,1582,0
20240228,093900,106371,1582,1582,1582,1582,0
20240228,093800,106371,1582,1583,1583,1582,2
20240228,093700,103206,1583,1583,1583,1583,0
20240228,093600,103206,1583,1583,1583,1583,0
20240228,093500,103206,1583,1583,1583,1583,0
20240228,093400,103206,1583,1583,1583,1583,0
20240228,093300,103206,1583,1583,1583,1583,0
20240228,093200,103206,1583,1583,1583,1583,0
20240228,093100,103206,1583,1583,1583,1583,0
20240228,093000,103206,1583,1583,1583,1583,0
20240228,092900,103206,1583,1583,1583,1583,0
20240228,092800,103206,1583,1583,1583,1583,0
20240228,092700,103206,1583,1583,1583,1583,0
20240228,092600,103206,1583,1583,1583,1583,0
20240228,092500,103206,1583,1583,1583,1583,0
20240228,092400,103206,1583,1583,1583,1583,0
20240228,092300,103206,1583,1583,1583,1583,0
20240228,092200,103206,1583,1583,1583,1583,0
20240228,092100,103206,1583,1583,1583,1583,0
20240228,092000,103206,1583,1583,1583,1583,0
20240228,091900,103206,1583,1583,1583,1583,0
20240228,091800,103206,1583,1583,1583,1583,0
20240228,091700,103206,1583,1583,1583,1583,0
20240228,091600,103206,1583,1583,1583,1583,2
20240228,091500,100040,1585,1587,1587,1585,2
20240228,091400,96868,1588,1588,1588,1588,48
20240228,091300,20644,1588,1588,1588,1588,0
20240228,091200,20644,1588,1588,1588,1588,0
20240228,091100,20644,1588,1588,1588,1588,2
20240228,091000,17468,1578,1578,1578,1578,0
20240228,090900,17468,1578,1578,1578,1578,0
20240228,090800,17468,1578,1578,1578,1578,0
20240228,090700,17468,1578,1578,1578,1578,0
20240228,090600,17468,1578,1578,1578,1578,0
20240228,090500,17468,1578,1578,1578,1578,0
20240228,090400,17468,1578,1578,1578,1578,0
20240228,090300,17468,1578,1578,1578,1578,0
20240228,090200,17468,1578,1578,1578,1578,0
20240228,090100,17468,1578,1578,1578,1578,0
20240228,090000,17468,1578,1589,1589,1578,11