KissMeData/007120/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,184800,60189255,1104,1104,1104,1104,2333
20240228,184700,60189255,1104,1104,1104,1104,0
20240228,184600,60189255,1104,1104,1104,1104,0
20240228,184500,60189255,1104,1104,1104,1104,0
20240228,184400,60189255,1104,1104,1104,1104,0
20240228,184300,60189255,1104,1104,1104,1104,0
20240228,184200,60189255,1104,1104,1104,1104,0
20240228,184100,60189255,1104,1104,1104,1104,0
20240228,184000,60189255,1104,1104,1104,1104,0
20240228,183900,60189255,1104,1104,1104,1104,0
20240228,183800,60189255,1104,1104,1104,1104,0
20240228,183700,60189255,1104,1104,1104,1104,0
20240228,183600,60189255,1104,1104,1104,1104,0
20240228,183500,60189255,1104,1104,1104,1104,0
20240228,183400,60189255,1104,1104,1104,1104,0
20240228,183300,60189255,1104,1104,1104,1104,0
20240228,183200,60189255,1104,1104,1104,1104,0
20240228,183100,60189255,1104,1104,1104,1104,0
20240228,183000,60189255,1104,1104,1104,1104,0
20240228,182900,60189255,1104,1104,1104,1104,0
20240228,182800,60189255,1104,1104,1104,1104,0
20240228,182700,60189255,1104,1104,1104,1104,0
20240228,182600,60189255,1104,1104,1104,1104,0
20240228,182500,60189255,1104,1104,1104,1104,0
20240228,182400,60189255,1104,1104,1104,1104,0
20240228,182300,60189255,1104,1104,1104,1104,0
20240228,182200,60189255,1104,1104,1104,1104,0
20240228,182100,60189255,1104,1104,1104,1104,0
20240228,182000,60189255,1104,1104,1104,1104,0
20240228,181900,60189255,1104,1104,1104,1104,0
20240228,181800,60189255,1104,1104,1104,1104,2333
20240228,181700,60189255,1104,1104,1104,1104,0
20240228,181600,60189255,1104,1104,1104,1104,0
20240228,181500,60189255,1104,1104,1104,1104,0
20240228,181400,60189255,1104,1104,1104,1104,0
20240228,181300,60189255,1104,1104,1104,1104,0
20240228,181200,60189255,1104,1104,1104,1104,0
20240228,181100,60189255,1104,1104,1104,1104,0
20240228,181000,60189255,1104,1104,1104,1104,0
20240228,180900,60189255,1104,1104,1104,1104,0
20240228,180800,60189255,1104,1104,1104,1104,0
20240228,180700,60189255,1104,1104,1104,1104,0
20240228,180600,60189255,1104,1104,1104,1104,0
20240228,180500,60189255,1104,1104,1104,1104,0
20240228,180400,60189255,1104,1104,1104,1104,0
20240228,180300,60189255,1104,1104,1104,1104,0
20240228,180200,60189255,1104,1104,1104,1104,0
20240228,180100,60189255,1104,1104,1104,1104,0
20240228,180000,60189255,1104,1104,1104,1104,0
20240228,175900,60189255,1104,1104,1104,1104,0
20240228,175800,60189255,1104,1104,1104,1104,0
20240228,175700,60189255,1104,1104,1104,1104,0
20240228,175600,60189255,1104,1104,1104,1104,0
20240228,175500,60189255,1104,1104,1104,1104,0
20240228,175400,60189255,1104,1104,1104,1104,0
20240228,175300,60189255,1104,1104,1104,1104,0
20240228,175200,60189255,1104,1104,1104,1104,0
20240228,175100,60189255,1104,1104,1104,1104,0
20240228,175000,60189255,1104,1104,1104,1104,0
20240228,174900,60189255,1104,1104,1104,1104,0
20240228,174800,60189255,1104,1104,1104,1104,2333
20240228,174700,60189255,1104,1104,1104,1104,0
20240228,174600,60189255,1104,1104,1104,1104,0
20240228,174500,60189255,1104,1104,1104,1104,0
20240228,174400,60189255,1104,1104,1104,1104,0
20240228,174300,60189255,1104,1104,1104,1104,0
20240228,174200,60189255,1104,1104,1104,1104,0
20240228,174100,60189255,1104,1104,1104,1104,0
20240228,174000,60189255,1104,1104,1104,1104,0
20240228,173900,60189255,1104,1104,1104,1104,0
20240228,173800,60189255,1104,1104,1104,1104,0
20240228,173700,60189255,1104,1104,1104,1104,0
20240228,173600,60189255,1104,1104,1104,1104,0
20240228,173500,60189255,1104,1104,1104,1104,0
20240228,173400,60189255,1104,1104,1104,1104,0
20240228,173300,60189255,1104,1104,1104,1104,0
20240228,173200,60189255,1104,1104,1104,1104,0
20240228,173100,60189255,1104,1104,1104,1104,0
20240228,173000,60189255,1104,1104,1104,1104,0
20240228,172900,60189255,1104,1104,1104,1104,0
20240228,172800,60189255,1104,1104,1104,1104,0
20240228,172700,60189255,1104,1104,1104,1104,0
20240228,172600,60189255,1104,1104,1104,1104,0
20240228,172500,60189255,1104,1104,1104,1104,0
20240228,172400,60189255,1104,1104,1104,1104,0
20240228,172300,60189255,1104,1104,1104,1104,0
20240228,172200,60189255,1104,1104,1104,1104,0
20240228,172100,60189255,1104,1104,1104,1104,0
20240228,172000,60189255,1104,1104,1104,1104,0
20240228,171900,60189255,1104,1104,1104,1104,0
20240228,171800,60189255,1104,1104,1104,1104,2333
20240228,171700,60189255,1104,1104,1104,1104,0
20240228,171600,60189255,1104,1104,1104,1104,0
20240228,171500,60189255,1104,1104,1104,1104,0
20240228,171400,60189255,1104,1104,1104,1104,0
20240228,171300,60189255,1104,1104,1104,1104,0
20240228,171200,60189255,1104,1104,1104,1104,0
20240228,171100,60189255,1104,1104,1104,1104,0
20240228,171000,60189255,1104,1104,1104,1104,0
20240228,170900,60189255,1104,1104,1104,1104,0
20240228,170800,60189255,1104,1104,1104,1104,0
20240228,170700,60189255,1104,1104,1104,1104,0
20240228,170600,60189255,1104,1104,1104,1104,0
20240228,170500,60189255,1104,1104,1104,1104,0
20240228,170400,60189255,1104,1104,1104,1104,0
20240228,170300,60189255,1104,1104,1104,1104,0
20240228,170200,60189255,1104,1104,1104,1104,0
20240228,170100,60189255,1104,1104,1104,1104,0
20240228,170000,60189255,1104,1104,1104,1104,0
20240228,165900,60189255,1104,1104,1104,1104,0
20240228,165800,60189255,1104,1104,1104,1104,0
20240228,165700,60189255,1104,1104,1104,1104,0
20240228,165600,60189255,1104,1104,1104,1104,0
20240228,165500,60189255,1104,1104,1104,1104,0
20240228,165400,60189255,1104,1104,1104,1104,0
20240228,165300,60189255,1104,1104,1104,1104,0
20240228,165200,60189255,1104,1104,1104,1104,0
20240228,165100,60189255,1104,1104,1104,1104,0
20240228,165000,60189255,1104,1104,1104,1104,0
20240228,164900,60189255,1104,1104,1104,1104,0
20240228,164800,60189255,1104,1104,1104,1104,2333
20240228,164700,60189255,1104,1104,1104,1104,0
20240228,164600,60189255,1104,1104,1104,1104,0
20240228,164500,60189255,1104,1104,1104,1104,0
20240228,164400,60189255,1104,1104,1104,1104,0
20240228,164300,60189255,1104,1104,1104,1104,0
20240228,164200,60189255,1104,1104,1104,1104,0
20240228,164100,60189255,1104,1104,1104,1104,0
20240228,164000,60189255,1104,1104,1104,1104,0
20240228,163900,60189255,1104,1104,1104,1104,0
20240228,163800,60189255,1104,1104,1104,1104,0
20240228,163700,60189255,1104,1104,1104,1104,0
20240228,163600,60189255,1104,1104,1104,1104,0
20240228,163500,60189255,1104,1104,1104,1104,0
20240228,163400,60189255,1104,1104,1104,1104,0
20240228,163300,60189255,1104,1104,1104,1104,0
20240228,163200,60189255,1104,1104,1104,1104,0
20240228,163100,60189255,1104,1104,1104,1104,0
20240228,163000,60189255,1104,1104,1104,1104,0
20240228,162900,60189255,1104,1104,1104,1104,0
20240228,162800,60189255,1104,1104,1104,1104,0
20240228,162700,60189255,1104,1104,1104,1104,0
20240228,162600,60189255,1104,1104,1104,1104,0
20240228,162500,60189255,1104,1104,1104,1104,0
20240228,162400,60189255,1104,1104,1104,1104,0
20240228,162300,60189255,1104,1104,1104,1104,0
20240228,162200,60189255,1104,1104,1104,1104,0
20240228,162100,60189255,1104,1104,1104,1104,0
20240228,162000,60189255,1104,1104,1104,1104,0
20240228,161900,60189255,1104,1104,1104,1104,0
20240228,161800,60189255,1104,1104,1104,1104,2333
20240228,161700,60189255,1104,1104,1104,1104,0
20240228,161600,60189255,1104,1104,1104,1104,0
20240228,161500,60189255,1104,1104,1104,1104,0
20240228,161400,60189255,1104,1104,1104,1104,0
20240228,161300,60189255,1104,1104,1104,1104,0
20240228,161200,60189255,1104,1104,1104,1104,0
20240228,161100,60189255,1104,1104,1104,1104,0
20240228,161000,60189255,1104,1104,1104,1104,0
20240228,160900,60189255,1104,1104,1104,1104,0
20240228,160800,60189255,1104,1104,1104,1104,0
20240228,160700,60189255,1104,1104,1104,1104,0
20240228,160600,60189255,1104,1104,1104,1104,0
20240228,160500,60189255,1104,1104,1104,1104,0
20240228,160400,60189255,1104,1104,1104,1104,0
20240228,160300,60189255,1104,1104,1104,1104,0
20240228,160200,60189255,1104,1104,1104,1104,0
20240228,160100,60189255,1104,1104,1104,1104,0
20240228,160000,60189255,1104,1104,1104,1104,0
20240228,155900,60189255,1104,1104,1104,1104,0
20240228,155800,60189255,1104,1104,1104,1104,0
20240228,155700,60189255,1104,1104,1104,1104,0
20240228,155600,60189255,1104,1104,1104,1104,0
20240228,155500,60189255,1104,1104,1104,1104,0
20240228,155400,60189255,1104,1104,1104,1104,0
20240228,155300,60189255,1104,1104,1104,1104,0
20240228,155200,60189255,1104,1104,1104,1104,0
20240228,155100,60189255,1104,1104,1104,1104,0
20240228,155000,60189255,1104,1104,1104,1104,0
20240228,154900,60189255,1104,1104,1104,1104,0
20240228,154800,60189255,1104,1104,1104,1104,2333
20240228,154700,60189255,1104,1104,1104,1104,0
20240228,154600,60189255,1104,1104,1104,1104,0
20240228,154500,60189255,1104,1104,1104,1104,0
20240228,154400,60189255,1104,1104,1104,1104,0
20240228,154300,60189255,1104,1104,1104,1104,0
20240228,154200,60189255,1104,1104,1104,1104,0
20240228,154100,60189255,1104,1104,1104,1104,0
20240228,154000,60189255,1104,1104,1104,1104,0
20240228,153900,60189255,1104,1104,1104,1104,0
20240228,153800,60189255,1104,1104,1104,1104,0
20240228,153700,60189255,1104,1104,1104,1104,0
20240228,153600,60189255,1104,1104,1104,1104,0
20240228,153500,60189255,1104,1104,1104,1104,0
20240228,153400,60189255,1104,1104,1104,1104,0
20240228,153300,60189255,1104,1104,1104,1104,0
20240228,153200,60189255,1104,1104,1104,1104,0
20240228,153100,60189255,1104,1104,1104,1104,0
20240228,153000,60189255,1104,1104,1104,1104,2333
20240228,152900,57613623,1104,1104,1104,1104,0
20240228,152800,57613623,1104,1104,1104,1104,0
20240228,152700,57613623,1104,1104,1104,1104,0
20240228,152600,57613623,1104,1104,1104,1104,0
20240228,152500,57613623,1104,1104,1104,1104,0
20240228,152400,57613623,1104,1104,1104,1104,0
20240228,152300,57613623,1104,1104,1104,1104,0
20240228,152200,57613623,1104,1104,1104,1104,0
20240228,152100,57613623,1104,1104,1104,1104,0
20240228,152000,57613623,1104,1104,1104,1104,0
20240228,151900,57613623,1104,1104,1104,1104,0
20240228,151800,57613623,1104,1103,1104,1103,2
20240228,151700,57611416,1104,1104,1104,1104,0
20240228,151600,57611416,1104,1104,1104,1104,0
20240228,151500,57611416,1104,1104,1104,1104,276
20240228,151400,57306712,1104,1104,1104,1104,11
20240228,151300,57294568,1104,1104,1104,1104,10
20240228,151200,57283528,1103,1103,1103,1103,33
20240228,151100,57247129,1103,1103,1103,1103,0
20240228,151000,57247129,1103,1103,1103,1103,0
20240228,150900,57247129,1103,1103,1103,1103,0
20240228,150800,57247129,1103,1103,1103,1103,0
20240228,150700,57247129,1103,1103,1103,1103,0
20240228,150600,57247129,1103,1103,1103,1103,140
20240228,150500,57092709,1103,1104,1104,1103,96
20240228,150400,56986791,1103,1103,1103,1103,0
20240228,150300,56986791,1103,1103,1103,1103,0
20240228,150200,56986791,1103,1103,1103,1103,539
20240228,150100,56392274,1103,1103,1103,1103,0
20240228,150000,56392274,1103,1103,1103,1103,0
20240228,145900,56392274,1103,1103,1103,1103,0
20240228,145800,56392274,1103,1103,1103,1103,0
20240228,145700,56392274,1103,1103,1103,1103,0
20240228,145600,56392274,1103,1103,1103,1103,0
20240228,145500,56392274,1103,1103,1103,1103,0
20240228,145400,56392274,1103,1103,1103,1103,0
20240228,145300,56392274,1103,1103,1103,1103,0
20240228,145200,56392274,1103,1103,1103,1103,0
20240228,145100,56392274,1103,1103,1103,1103,0
20240228,145000,56392274,1103,1103,1103,1103,0
20240228,144900,56392274,1103,1103,1103,1103,0
20240228,144800,56392274,1103,1103,1103,1103,5
20240228,144700,56386759,1103,1103,1103,1103,5
20240228,144600,56381244,1103,1103,1103,1103,151
20240228,144500,56214691,1103,1103,1103,1103,0
20240228,144400,56214691,1103,1103,1103,1103,5
20240228,144300,56209176,1103,1103,1103,1103,5
20240228,144200,56203661,1103,1103,1103,1103,5
20240228,144100,56198146,1103,1103,1103,1103,120
20240228,144000,56065786,1103,1103,1103,1103,0
20240228,143900,56065786,1103,1103,1103,1103,6
20240228,143800,56059168,1104,1104,1104,1104,0
20240228,143700,56059168,1104,1104,1104,1104,0
20240228,143600,56059168,1104,1104,1104,1104,0
20240228,143500,56059168,1104,1104,1104,1104,0
20240228,143400,56059168,1104,1104,1104,1104,2
20240228,143300,56056960,1104,1104,1104,1104,0
20240228,143200,56056960,1104,1104,1104,1104,0
20240228,143100,56056960,1104,1104,1104,1104,0
20240228,143000,56056960,1104,1104,1104,1104,0
20240228,142900,56056960,1104,1104,1104,1104,0
20240228,142800,56056960,1104,1104,1104,1104,0
20240228,142700,56056960,1104,1104,1104,1104,0
20240228,142600,56056960,1104,1104,1104,1104,0
20240228,142500,56056960,1104,1104,1104,1104,0
20240228,142400,56056960,1104,1104,1104,1104,10
20240228,142300,56045920,1104,1104,1104,1104,0
20240228,142200,56045920,1104,1104,1104,1104,0
20240228,142100,56045920,1104,1104,1104,1104,0
20240228,142000,56045920,1104,1104,1104,1104,0
20240228,141900,56045920,1104,1104,1104,1104,0
20240228,141800,56045920,1104,1104,1104,1104,2
20240228,141700,56043712,1104,1104,1104,1104,0
20240228,141600,56043712,1104,1104,1104,1104,0
20240228,141500,56043712,1104,1104,1104,1104,0
20240228,141400,56043712,1104,1104,1104,1104,0
20240228,141300,56043712,1104,1104,1104,1104,0
20240228,141200,56043712,1104,1104,1104,1104,0
20240228,141100,56043712,1104,1104,1104,1104,400
20240228,141000,55602112,1104,1104,1104,1104,0
20240228,140900,55602112,1104,1104,1104,1104,0
20240228,140800,55602112,1104,1104,1104,1104,0
20240228,140700,55602112,1104,1104,1104,1104,0
20240228,140600,55602112,1104,1104,1104,1104,0
20240228,140500,55602112,1104,1104,1104,1104,1
20240228,140400,55601008,1106,1106,1106,1106,0
20240228,140300,55601008,1106,1106,1106,1106,0
20240228,140200,55601008,1106,1106,1106,1106,0
20240228,140100,55601008,1106,1106,1106,1106,0
20240228,140000,55601008,1106,1106,1106,1106,0
20240228,135900,55601008,1106,1106,1106,1106,0
20240228,135800,55601008,1106,1106,1106,1106,0
20240228,135700,55601008,1106,1106,1106,1106,0
20240228,135600,55601008,1106,1106,1106,1106,8
20240228,135500,55592160,1106,1106,1106,1106,0
20240228,135400,55592160,1106,1106,1106,1106,0
20240228,135300,55592160,1106,1106,1106,1106,0
20240228,135200,55592160,1106,1106,1106,1106,0
20240228,135100,55592160,1106,1105,1106,1105,150
20240228,135000,55426310,1106,1106,1106,1106,0
20240228,134900,55426310,1106,1106,1106,1106,0
20240228,134800,55426310,1106,1106,1106,1106,0
20240228,134700,55426310,1106,1106,1106,1106,0
20240228,134600,55426310,1106,1106,1106,1106,0
20240228,134500,55426310,1106,1106,1106,1106,0
20240228,134400,55426310,1106,1106,1106,1106,0
20240228,134300,55426310,1106,1106,1106,1106,0
20240228,134200,55426310,1106,1106,1106,1106,0
20240228,134100,55426310,1106,1106,1106,1106,50
20240228,134000,55371010,1106,1106,1106,1106,110
20240228,133900,55249350,1106,1106,1106,1106,0
20240228,133800,55249350,1106,1106,1106,1106,255
20240228,133700,54967320,1106,1106,1106,1106,0
20240228,133600,54967320,1106,1106,1106,1106,0
20240228,133500,54967320,1106,1106,1106,1106,0
20240228,133400,54967320,1106,1106,1106,1106,50
20240228,133300,54912020,1105,1105,1105,1105,0
20240228,133200,54912020,1105,1105,1105,1105,0
20240228,133100,54912020,1105,1105,1105,1105,0
20240228,133000,54912020,1105,1105,1105,1105,0
20240228,132900,54912020,1105,1105,1105,1105,0
20240228,132800,54912020,1105,1105,1105,1105,0
20240228,132700,54912020,1105,1105,1105,1105,0
20240228,132600,54912020,1105,1106,1106,1105,32
20240228,132500,54876629,1106,1106,1106,1106,20
20240228,132400,54854509,1106,1106,1106,1106,0
20240228,132300,54854509,1106,1106,1106,1106,0
20240228,132200,54854509,1106,1106,1106,1106,0
20240228,132100,54854509,1106,1106,1106,1106,10
20240228,132000,54843449,1106,1106,1106,1106,100
20240228,131900,54732849,1106,1106,1106,1106,0
20240228,131800,54732849,1106,1106,1106,1106,356
20240228,131700,54339113,1106,1106,1106,1106,0
20240228,131600,54339113,1106,1106,1106,1106,30
20240228,131500,54305933,1106,1106,1106,1106,0
20240228,131400,54305933,1106,1106,1106,1106,438
20240228,131300,53821505,1105,1105,1105,1105,90
20240228,131200,53722055,1105,1105,1105,1105,400
20240228,131100,53280055,1104,1104,1104,1104,0
20240228,131000,53280055,1104,1104,1104,1104,0
20240228,130900,53280055,1104,1104,1104,1104,3
20240228,130800,53276743,1104,1104,1104,1104,0
20240228,130700,53276743,1104,1104,1104,1104,0
20240228,130600,53276743,1104,1104,1104,1104,7
20240228,130500,53269015,1104,1104,1104,1104,7
20240228,130400,53261287,1104,1104,1104,1104,7
20240228,130300,53253559,1104,1106,1106,1104,607
20240228,130200,52582431,1106,1106,1106,1106,0
20240228,130100,52582431,1106,1106,1106,1106,0
20240228,130000,52582431,1106,1106,1106,1106,1
20240228,125900,52581325,1105,1105,1105,1105,2
20240228,125800,52579115,1104,1104,1104,1104,0
20240228,125700,52579115,1104,1104,1104,1104,0
20240228,125600,52579115,1104,1104,1104,1104,7
20240228,125500,52571387,1104,1104,1104,1104,0
20240228,125400,52571387,1104,1104,1104,1104,0
20240228,125300,52571387,1104,1104,1104,1104,4442
20240228,125200,47667419,1100,1100,1100,1100,1719
20240228,125100,45776519,1100,1100,1100,1100,0
20240228,125000,45776519,1100,1100,1100,1100,0
20240228,124900,45776519,1100,1100,1100,1100,0
20240228,124800,45776519,1100,1100,1100,1100,0
20240228,124700,45776519,1100,1100,1100,1100,0
20240228,124600,45776519,1100,1100,1100,1100,0
20240228,124500,45776519,1100,1100,1100,1100,222
20240228,124400,45532319,1106,1106,1106,1106,0
20240228,124300,45532319,1106,1106,1106,1106,0
20240228,124200,45532319,1106,1106,1106,1106,0
20240228,124100,45532319,1106,1106,1106,1106,0
20240228,124000,45532319,1106,1106,1106,1106,0
20240228,123900,45532319,1106,1106,1106,1106,0
20240228,123800,45532319,1106,1106,1106,1106,0
20240228,123700,45532319,1106,1106,1106,1106,0
20240228,123600,45532319,1106,1106,1106,1106,0
20240228,123500,45532319,1106,1106,1106,1106,0
20240228,123400,45532319,1106,1106,1106,1106,0
20240228,123300,45532319,1106,1106,1106,1106,0
20240228,123200,45532319,1106,1106,1106,1106,0
20240228,123100,45532319,1106,1106,1106,1106,0
20240228,123000,45532319,1106,1106,1106,1106,1
20240228,122900,45531213,1100,1100,1100,1100,0
20240228,122800,45531213,1100,1100,1100,1100,0
20240228,122700,45531213,1100,1100,1100,1100,0
20240228,122600,45531213,1100,1102,1102,1100,358
20240228,122500,45137175,1107,1107,1107,1107,0
20240228,122400,45137175,1107,1107,1107,1107,0
20240228,122300,45137175,1107,1107,1107,1107,0
20240228,122200,45137175,1107,1107,1107,1107,0
20240228,122100,45137175,1107,1107,1107,1107,0
20240228,122000,45137175,1107,1107,1107,1107,0
20240228,121900,45137175,1107,1107,1107,1107,1
20240228,121800,45136068,1108,1108,1108,1108,1
20240228,121700,45134960,1109,1109,1109,1109,0
20240228,121600,45134960,1109,1109,1109,1109,0
20240228,121500,45134960,1109,1109,1109,1109,0
20240228,121400,45134960,1109,1109,1109,1109,0
20240228,121300,45134960,1109,1109,1109,1109,1
20240228,121200,45133851,1109,1109,1109,1109,0
20240228,121100,45133851,1109,1109,1109,1109,0
20240228,121000,45133851,1109,1109,1109,1109,0
20240228,120900,45133851,1109,1109,1109,1109,0
20240228,120800,45133851,1109,1109,1109,1109,0
20240228,120700,45133851,1109,1109,1109,1109,0
20240228,120600,45133851,1109,1109,1109,1109,0
20240228,120500,45133851,1109,1109,1109,1109,0
20240228,120400,45133851,1109,1109,1109,1109,0
20240228,120300,45133851,1109,1109,1109,1109,0
20240228,120200,45133851,1109,1109,1109,1109,0
20240228,120100,45133851,1109,1109,1109,1109,0
20240228,120000,45133851,1109,1109,1109,1109,0
20240228,115900,45133851,1109,1109,1109,1109,0
20240228,115800,45133851,1109,1109,1109,1109,0
20240228,115700,45133851,1109,1109,1109,1109,0
20240228,115600,45133851,1109,1104,1109,1102,651
20240228,115500,44415751,1109,1109,1109,1109,0
20240228,115400,44415751,1109,1109,1109,1109,0
20240228,115300,44415751,1109,1109,1109,1109,0
20240228,115200,44415751,1109,1109,1109,1109,1
20240228,115100,44414642,1104,1111,1111,1104,501
20240228,115000,43861453,1104,1105,1105,1104,100
20240228,114900,43750975,1105,1105,1105,1105,0
20240228,114800,43750975,1105,1105,1105,1105,0
20240228,114700,43750975,1105,1111,1111,1105,152
20240228,114600,43582875,1111,1111,1111,1111,0
20240228,114500,43582875,1111,1111,1111,1111,0
20240228,114400,43582875,1111,1111,1111,1111,0
20240228,114300,43582875,1111,1111,1111,1111,0
20240228,114200,43582875,1111,1111,1111,1111,0
20240228,114100,43582875,1111,1111,1111,1111,0
20240228,114000,43582875,1111,1111,1111,1111,0
20240228,113900,43582875,1111,1111,1111,1111,1
20240228,113800,43581764,1105,1107,1107,1105,152
20240228,113700,43413613,1112,1112,1112,1112,0
20240228,113600,43413613,1112,1112,1112,1112,0
20240228,113500,43413613,1112,1106,1112,1106,2
20240228,113400,43411395,1106,1106,1106,1106,0
20240228,113300,43411395,1106,1106,1106,1106,200
20240228,113200,43190195,1112,1112,1112,1112,0
20240228,113100,43190195,1112,1112,1112,1112,0
20240228,113000,43190195,1112,1112,1112,1112,0
20240228,112900,43190195,1112,1112,1112,1112,0
20240228,112800,43190195,1112,1112,1112,1112,0
20240228,112700,43190195,1112,1109,1112,1109,1106
20240228,112600,41961636,1104,1106,1106,1104,200
20240228,112500,41740599,1105,1105,1105,1105,0
20240228,112400,41740599,1105,1105,1105,1105,0
20240228,112300,41740599,1105,1105,1105,1105,0
20240228,112200,41740599,1105,1105,1105,1105,0
20240228,112100,41740599,1105,1105,1105,1105,0
20240228,112000,41740599,1105,1105,1105,1105,0
20240228,111900,41740599,1105,1105,1105,1105,0
20240228,111800,41740599,1105,1105,1105,1105,0
20240228,111700,41740599,1105,1105,1105,1105,0
20240228,111600,41740599,1105,1105,1105,1105,0
20240228,111500,41740599,1105,1105,1105,1105,1
20240228,111400,41739494,1109,1109,1109,1109,0
20240228,111300,41739494,1109,1109,1109,1109,0
20240228,111200,41739494,1109,1109,1109,1109,0
20240228,111100,41739494,1109,1109,1109,1109,0
20240228,111000,41739494,1109,1109,1109,1109,0
20240228,110900,41739494,1109,1109,1109,1109,49
20240228,110800,41685153,1109,1109,1109,1109,1
20240228,110700,41684044,1110,1110,1110,1110,0
20240228,110600,41684044,1110,1110,1110,1110,0
20240228,110500,41684044,1110,1102,1110,1102,51
20240228,110400,41627702,1101,1101,1101,1101,0
20240228,110300,41627702,1101,1101,1101,1101,1025
20240228,110200,40499177,1101,1101,1101,1101,0
20240228,110100,40499177,1101,1101,1101,1101,0
20240228,110000,40499177,1101,1101,1101,1101,0
20240228,105900,40499177,1101,1101,1101,1101,0
20240228,105800,40499177,1101,1101,1101,1101,0
20240228,105700,40499177,1101,1101,1101,1101,0
20240228,105600,40499177,1101,1101,1101,1101,156
20240228,105500,40327421,1100,1100,1100,1100,1
20240228,105400,40326321,1101,1101,1101,1101,6
20240228,105300,40319715,1101,1101,1101,1101,0
20240228,105200,40319715,1101,1101,1101,1101,0
20240228,105100,40319715,1101,1101,1101,1101,46
20240228,105000,40269069,1101,1101,1101,1101,0
20240228,104900,40269069,1101,1101,1101,1101,0
20240228,104800,40269069,1101,1101,1101,1101,10
20240228,104700,40258059,1101,1101,1101,1101,5
20240228,104600,40252554,1101,1101,1101,1101,160
20240228,104500,40076394,1101,1101,1101,1101,0
20240228,104400,40076394,1101,1101,1101,1101,1
20240228,104300,40075293,1099,1100,1100,1099,2785
20240228,104200,37014464,1100,1100,1100,1100,0
20240228,104100,37014464,1100,1100,1100,1100,0
20240228,104000,37014464,1100,1100,1100,1100,0
20240228,103900,37014464,1100,1100,1100,1100,0
20240228,103800,37014464,1100,1099,1100,1099,234
20240228,103700,36757262,1097,1097,1097,1097,0
20240228,103600,36757262,1097,1097,1097,1097,1
20240228,103500,36756165,1097,1097,1097,1097,1
20240228,103400,36755068,1099,1099,1099,1099,1
20240228,103300,36753969,1099,1099,1099,1099,0
20240228,103200,36753969,1099,1099,1099,1099,0
20240228,103100,36753969,1099,1099,1099,1099,1
20240228,103000,36752870,1095,1095,1095,1095,0
20240228,102900,36752870,1095,1095,1095,1095,4444
20240228,102800,31886690,1095,1095,1095,1095,79
20240228,102700,31800185,1095,1095,1095,1095,0
20240228,102600,31800185,1095,1095,1095,1095,0
20240228,102500,31800185,1095,1095,1095,1095,0
20240228,102400,31800185,1095,1095,1095,1095,0
20240228,102300,31800185,1095,1095,1095,1095,79
20240228,102200,31713680,1095,1095,1095,1095,3
20240228,102100,31710395,1095,1095,1095,1095,0
20240228,102000,31710395,1095,1095,1095,1095,0
20240228,101900,31710395,1095,1095,1095,1095,0
20240228,101800,31710395,1095,1095,1095,1095,0
20240228,101700,31710395,1095,1095,1095,1095,0
20240228,101600,31710395,1095,1095,1095,1095,79
20240228,101500,31623890,1094,1094,1094,1094,2
20240228,101400,31621702,1095,1095,1095,1095,0
20240228,101300,31621702,1095,1095,1095,1095,137
20240228,101200,31471687,1095,1095,1095,1095,0
20240228,101100,31471687,1095,1095,1095,1095,79
20240228,101000,31385182,1095,1095,1095,1095,0
20240228,100900,31385182,1095,1095,1095,1095,0
20240228,100800,31385182,1095,1095,1095,1095,1200
20240228,100700,30071182,1095,1095,1095,1095,988
20240228,100600,28989322,1095,1095,1095,1095,0
20240228,100500,28989322,1095,1095,1095,1095,0
20240228,100400,28989322,1095,1095,1095,1095,0
20240228,100300,28989322,1095,1095,1095,1095,1
20240228,100200,28988227,1095,1095,1095,1095,0
20240228,100100,28988227,1095,1095,1095,1095,0
20240228,100000,28988227,1095,1095,1095,1095,0
20240228,095900,28988227,1095,1095,1095,1095,0
20240228,095800,28988227,1095,1095,1095,1095,0
20240228,095700,28988227,1095,1095,1095,1095,0
20240228,095600,28988227,1095,1095,1095,1095,0
20240228,095500,28988227,1095,1094,1095,1094,10
20240228,095400,28977278,1095,1098,1098,1095,3442
20240228,095300,25207463,1099,1099,1099,1099,0
20240228,095200,25207463,1099,1099,1099,1099,0
20240228,095100,25207463,1099,1099,1099,1099,78
20240228,095000,25121741,1098,1098,1098,1098,0
20240228,094900,25121741,1098,1098,1098,1098,0
20240228,094800,25121741,1098,1098,1098,1098,0
20240228,094700,25121741,1098,1098,1098,1098,0
20240228,094600,25121741,1098,1098,1098,1098,1
20240228,094500,25120643,1097,1097,1097,1097,1510
20240228,094400,23464173,1098,1098,1098,1098,0
20240228,094300,23464173,1098,1098,1098,1098,0
20240228,094200,23464173,1098,1098,1098,1098,742
20240228,094100,22649457,1098,1099,1099,1098,92
20240228,094000,22548363,1099,1099,1099,1099,0
20240228,093900,22548363,1099,1099,1099,1099,37
20240228,093800,22507700,1100,1100,1100,1100,6
20240228,093700,22501100,1100,1100,1100,1100,0
20240228,093600,22501100,1100,1100,1100,1100,83
20240228,093500,22409800,1100,1098,1100,1098,2
20240228,093400,22407602,1100,1100,1100,1100,1143
20240228,093300,21150302,1101,1101,1101,1101,0
20240228,093200,21150302,1101,1101,1101,1101,3
20240228,093100,21146999,1101,1101,1101,1101,85
20240228,093000,21053414,1100,1101,1101,1100,6
20240228,092900,21046813,1101,1101,1101,1101,0
20240228,092800,21046813,1101,1101,1101,1101,101
20240228,092700,20935612,1101,1101,1101,1101,0
20240228,092600,20935612,1101,1101,1101,1101,0
20240228,092500,20935612,1101,1101,1101,1101,0
20240228,092400,20935612,1101,1101,1101,1101,72
20240228,092300,20856340,1101,1102,1102,1101,528
20240228,092200,20274596,1101,1101,1101,1101,0
20240228,092100,20274596,1101,1101,1101,1101,0
20240228,092000,20274596,1101,1101,1101,1101,0
20240228,091900,20274596,1101,1101,1101,1101,0
20240228,091800,20274596,1101,1101,1101,1101,0
20240228,091700,20274596,1101,1101,1101,1101,0
20240228,091600,20274596,1101,1101,1101,1101,0
20240228,091500,20274596,1101,1101,1101,1101,21
20240228,091400,20251475,1101,1101,1101,1101,0
20240228,091300,20251475,1101,1101,1101,1101,0
20240228,091200,20251475,1101,1101,1101,1101,0
20240228,091100,20251475,1101,1101,1101,1101,467
20240228,091000,19737308,1100,1100,1100,1100,0
20240228,090900,19737308,1100,1100,1100,1100,42
20240228,090800,19691108,1100,1100,1100,1100,3
20240228,090700,19687808,1100,1100,1100,1100,21
20240228,090600,19664708,1100,1100,1100,1100,0
20240228,090500,19664708,1100,1100,1100,1100,0
20240228,090400,19664708,1100,1100,1100,1100,740
20240228,090300,18850708,1103,1103,1103,1103,0
20240228,090200,18850708,1103,1103,1103,1103,419
20240228,090100,18388551,1102,1103,1103,1102,2841
20240228,090000,15255593,1103,1103,1103,1103,13786