KissMeData/044180/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,192500,21882940,649,649,649,649,63
20240228,192400,21882940,649,649,649,649,0
20240228,192300,21882940,649,649,649,649,0
20240228,192200,21882940,649,649,649,649,0
20240228,192100,21882940,649,649,649,649,0
20240228,192000,21882940,649,649,649,649,0
20240228,191900,21882940,649,649,649,649,0
20240228,191800,21882940,649,649,649,649,0
20240228,191700,21882940,649,649,649,649,0
20240228,191600,21882940,649,649,649,649,0
20240228,191500,21882940,649,649,649,649,0
20240228,191400,21882940,649,649,649,649,0
20240228,191300,21882940,649,649,649,649,0
20240228,191200,21882940,649,649,649,649,0
20240228,191100,21882940,649,649,649,649,0
20240228,191000,21882940,649,649,649,649,0
20240228,190900,21882940,649,649,649,649,0
20240228,190800,21882940,649,649,649,649,0
20240228,190700,21882940,649,649,649,649,0
20240228,190600,21882940,649,649,649,649,0
20240228,190500,21882940,649,649,649,649,0
20240228,190400,21882940,649,649,649,649,0
20240228,190300,21882940,649,649,649,649,0
20240228,190200,21882940,649,649,649,649,0
20240228,190100,21882940,649,649,649,649,0
20240228,190000,21882940,649,649,649,649,0
20240228,185900,21882940,649,649,649,649,0
20240228,185800,21882940,649,649,649,649,0
20240228,185700,21882940,649,649,649,649,0
20240228,185600,21882940,649,649,649,649,0
20240228,185500,21882940,649,649,649,649,63
20240228,185400,21882940,649,649,649,649,0
20240228,185300,21882940,649,649,649,649,0
20240228,185200,21882940,649,649,649,649,0
20240228,185100,21882940,649,649,649,649,0
20240228,185000,21882940,649,649,649,649,0
20240228,184900,21882940,649,649,649,649,0
20240228,184800,21882940,649,649,649,649,0
20240228,184700,21882940,649,649,649,649,0
20240228,184600,21882940,649,649,649,649,0
20240228,184500,21882940,649,649,649,649,0
20240228,184400,21882940,649,649,649,649,0
20240228,184300,21882940,649,649,649,649,0
20240228,184200,21882940,649,649,649,649,0
20240228,184100,21882940,649,649,649,649,0
20240228,184000,21882940,649,649,649,649,0
20240228,183900,21882940,649,649,649,649,0
20240228,183800,21882940,649,649,649,649,0
20240228,183700,21882940,649,649,649,649,0
20240228,183600,21882940,649,649,649,649,0
20240228,183500,21882940,649,649,649,649,0
20240228,183400,21882940,649,649,649,649,0
20240228,183300,21882940,649,649,649,649,0
20240228,183200,21882940,649,649,649,649,0
20240228,183100,21882940,649,649,649,649,0
20240228,183000,21882940,649,649,649,649,0
20240228,182900,21882940,649,649,649,649,0
20240228,182800,21882940,649,649,649,649,0
20240228,182700,21882940,649,649,649,649,0
20240228,182600,21882940,649,649,649,649,0
20240228,182500,21882940,649,649,649,649,63
20240228,182400,21882940,649,649,649,649,0
20240228,182300,21882940,649,649,649,649,0
20240228,182200,21882940,649,649,649,649,0
20240228,182100,21882940,649,649,649,649,0
20240228,182000,21882940,649,649,649,649,0
20240228,181900,21882940,649,649,649,649,0
20240228,181800,21882940,649,649,649,649,0
20240228,181700,21882940,649,649,649,649,0
20240228,181600,21882940,649,649,649,649,0
20240228,181500,21882940,649,649,649,649,0
20240228,181400,21882940,649,649,649,649,0
20240228,181300,21882940,649,649,649,649,0
20240228,181200,21882940,649,649,649,649,0
20240228,181100,21882940,649,649,649,649,0
20240228,181000,21882940,649,649,649,649,0
20240228,180900,21882940,649,649,649,649,0
20240228,180800,21882940,649,649,649,649,0
20240228,180700,21882940,649,649,649,649,0
20240228,180600,21882940,649,649,649,649,0
20240228,180500,21882940,649,649,649,649,0
20240228,180400,21882940,649,649,649,649,0
20240228,180300,21882940,649,649,649,649,0
20240228,180200,21882940,649,649,649,649,0
20240228,180100,21882940,649,649,649,649,0
20240228,180000,21882940,649,649,649,649,0
20240228,175900,21882940,649,649,649,649,0
20240228,175800,21882940,649,649,649,649,0
20240228,175700,21882940,649,649,649,649,0
20240228,175600,21882940,649,649,649,649,0
20240228,175500,21882940,649,649,649,649,63
20240228,175400,21882940,649,649,649,649,0
20240228,175300,21882940,649,649,649,649,0
20240228,175200,21882940,649,649,649,649,0
20240228,175100,21882940,649,649,649,649,0
20240228,175000,21882940,649,649,649,649,0
20240228,174900,21882940,649,649,649,649,0
20240228,174800,21882940,649,649,649,649,0
20240228,174700,21882940,649,649,649,649,0
20240228,174600,21882940,649,649,649,649,0
20240228,174500,21882940,649,649,649,649,0
20240228,174400,21882940,649,649,649,649,0
20240228,174300,21882940,649,649,649,649,0
20240228,174200,21882940,649,649,649,649,0
20240228,174100,21882940,649,649,649,649,0
20240228,174000,21882940,649,649,649,649,0
20240228,173900,21882940,649,649,649,649,0
20240228,173800,21882940,649,649,649,649,0
20240228,173700,21882940,649,649,649,649,0
20240228,173600,21882940,649,649,649,649,0
20240228,173500,21882940,649,649,649,649,0
20240228,173400,21882940,649,649,649,649,0
20240228,173300,21882940,649,649,649,649,0
20240228,173200,21882940,649,649,649,649,0
20240228,173100,21882940,649,649,649,649,0
20240228,173000,21882940,649,649,649,649,0
20240228,172900,21882940,649,649,649,649,0
20240228,172800,21882940,649,649,649,649,0
20240228,172700,21882940,649,649,649,649,0
20240228,172600,21882940,649,649,649,649,0
20240228,172500,21882940,649,649,649,649,63
20240228,172400,21882940,649,649,649,649,0
20240228,172300,21882940,649,649,649,649,0
20240228,172200,21882940,649,649,649,649,0
20240228,172100,21882940,649,649,649,649,0
20240228,172000,21882940,649,649,649,649,0
20240228,171900,21882940,649,649,649,649,0
20240228,171800,21882940,649,649,649,649,0
20240228,171700,21882940,649,649,649,649,0
20240228,171600,21882940,649,649,649,649,0
20240228,171500,21882940,649,649,649,649,0
20240228,171400,21882940,649,649,649,649,0
20240228,171300,21882940,649,649,649,649,0
20240228,171200,21882940,649,649,649,649,0
20240228,171100,21882940,649,649,649,649,0
20240228,171000,21882940,649,649,649,649,0
20240228,170900,21882940,649,649,649,649,0
20240228,170800,21882940,649,649,649,649,0
20240228,170700,21882940,649,649,649,649,0
20240228,170600,21882940,649,649,649,649,0
20240228,170500,21882940,649,649,649,649,0
20240228,170400,21882940,649,649,649,649,0
20240228,170300,21882940,649,649,649,649,0
20240228,170200,21882940,649,649,649,649,0
20240228,170100,21882940,649,649,649,649,0
20240228,170000,21882940,649,649,649,649,0
20240228,165900,21882940,649,649,649,649,0
20240228,165800,21882940,649,649,649,649,0
20240228,165700,21882940,649,649,649,649,0
20240228,165600,21882940,649,649,649,649,0
20240228,165500,21882940,649,649,649,649,63
20240228,165400,21882940,649,649,649,649,0
20240228,165300,21882940,649,649,649,649,0
20240228,165200,21882940,649,649,649,649,0
20240228,165100,21882940,649,649,649,649,0
20240228,165000,21882940,649,649,649,649,0
20240228,164900,21882940,649,649,649,649,0
20240228,164800,21882940,649,649,649,649,0
20240228,164700,21882940,649,649,649,649,0
20240228,164600,21882940,649,649,649,649,0
20240228,164500,21882940,649,649,649,649,0
20240228,164400,21882940,649,649,649,649,0
20240228,164300,21882940,649,649,649,649,0
20240228,164200,21882940,649,649,649,649,0
20240228,164100,21882940,649,649,649,649,0
20240228,164000,21882940,649,649,649,649,0
20240228,163900,21882940,649,649,649,649,0
20240228,163800,21882940,649,649,649,649,0
20240228,163700,21882940,649,649,649,649,0
20240228,163600,21882940,649,649,649,649,0
20240228,163500,21882940,649,649,649,649,0
20240228,163400,21882940,649,649,649,649,0
20240228,163300,21882940,649,649,649,649,0
20240228,163200,21882940,649,649,649,649,0
20240228,163100,21882940,649,649,649,649,0
20240228,163000,21882940,649,649,649,649,0
20240228,162900,21882940,649,649,649,649,0
20240228,162800,21882940,649,649,649,649,0
20240228,162700,21882940,649,649,649,649,0
20240228,162600,21882940,649,649,649,649,0
20240228,162500,21882940,649,649,649,649,63
20240228,162400,21882940,649,649,649,649,0
20240228,162300,21882940,649,649,649,649,0
20240228,162200,21882940,649,649,649,649,0
20240228,162100,21882940,649,649,649,649,0
20240228,162000,21882940,649,649,649,649,0
20240228,161900,21882940,649,649,649,649,0
20240228,161800,21882940,649,649,649,649,0
20240228,161700,21882940,649,649,649,649,0
20240228,161600,21882940,649,649,649,649,0
20240228,161500,21882940,649,649,649,649,0
20240228,161400,21882940,649,649,649,649,0
20240228,161300,21882940,649,649,649,649,0
20240228,161200,21882940,649,649,649,649,0
20240228,161100,21882940,649,649,649,649,0
20240228,161000,21882940,649,649,649,649,0
20240228,160900,21882940,649,649,649,649,0
20240228,160800,21882940,649,649,649,649,0
20240228,160700,21882940,649,649,649,649,0
20240228,160600,21882940,649,649,649,649,0
20240228,160500,21882940,649,649,649,649,0
20240228,160400,21882940,649,649,649,649,0
20240228,160300,21882940,649,649,649,649,0
20240228,160200,21882940,649,649,649,649,0
20240228,160100,21882940,649,649,649,649,0
20240228,160000,21882940,649,649,649,649,0
20240228,155900,21882940,649,649,649,649,0
20240228,155800,21882940,649,649,649,649,0
20240228,155700,21882940,649,649,649,649,0
20240228,155600,21882940,649,649,649,649,0
20240228,155500,21882940,649,649,649,649,63
20240228,155400,21882940,649,649,649,649,0
20240228,155300,21882940,649,649,649,649,0
20240228,155200,21882940,649,649,649,649,0
20240228,155100,21882940,649,649,649,649,0
20240228,155000,21882940,649,649,649,649,0
20240228,154900,21882940,649,649,649,649,0
20240228,154800,21882940,649,649,649,649,0
20240228,154700,21882940,649,649,649,649,0
20240228,154600,21882940,649,649,649,649,0
20240228,154500,21882940,649,649,649,649,0
20240228,154400,21882940,649,649,649,649,0
20240228,154300,21882940,649,649,649,649,0
20240228,154200,21882940,649,649,649,649,0
20240228,154100,21882940,649,649,649,649,0
20240228,154000,21882940,649,649,649,649,0
20240228,153900,21882940,649,649,649,649,0
20240228,153800,21882940,649,649,649,649,0
20240228,153700,21882940,649,649,649,649,0
20240228,153600,21882940,649,649,649,649,0
20240228,153500,21882940,649,649,649,649,0
20240228,153400,21882940,649,649,649,649,0
20240228,153300,21882940,649,649,649,649,0
20240228,153200,21882940,649,649,649,649,0
20240228,153100,21882940,649,649,649,649,0
20240228,153000,21882940,649,649,649,649,63
20240228,152900,21842053,648,648,648,648,0
20240228,152800,21842053,648,648,648,648,0
20240228,152700,21842053,648,648,648,648,0
20240228,152600,21842053,648,648,648,648,0
20240228,152500,21842053,648,648,648,648,0
20240228,152400,21842053,648,648,648,648,0
20240228,152300,21842053,648,648,648,648,0
20240228,152200,21842053,648,648,648,648,0
20240228,152100,21842053,648,648,648,648,0
20240228,152000,21842053,648,648,648,648,0
20240228,151900,21842053,648,648,648,648,3
20240228,151800,21840109,648,648,649,648,4333
20240228,151700,19031058,648,648,648,648,4
20240228,151600,19028466,648,648,648,648,4
20240228,151500,19025874,648,648,648,648,165
20240228,151400,18918954,648,648,648,648,4
20240228,151300,18916362,648,648,648,648,4
20240228,151200,18913770,648,648,648,648,4
20240228,151100,18911178,648,648,648,648,4
20240228,151000,18908586,648,648,648,648,3
20240228,150900,18906642,648,648,648,648,4
20240228,150800,18904050,648,648,648,648,4
20240228,150700,18901458,648,646,648,646,545
20240228,150600,18549378,648,648,648,648,4
20240228,150500,18546786,648,647,648,647,87
20240228,150400,18490492,648,647,648,647,14
20240228,150300,18481429,648,647,648,647,14
20240228,150200,18472366,648,647,648,647,158
20240228,150100,18370135,647,647,647,647,4
20240228,150000,18367547,647,647,647,647,3
20240228,145900,18365606,647,647,647,647,4
20240228,145800,18363018,647,647,647,647,4
20240228,145700,18360430,647,647,647,647,4
20240228,145600,18357842,647,647,647,647,3
20240228,145500,18355901,647,647,647,647,4
20240228,145400,18353313,647,647,647,647,4
20240228,145300,18350725,647,647,647,647,4
20240228,145200,18348137,647,647,647,647,4
20240228,145100,18345549,647,647,647,647,3
20240228,145000,18343608,647,647,647,647,4
20240228,144900,18341020,647,647,647,647,4
20240228,144800,18338432,647,647,647,647,4
20240228,144700,18335844,647,647,647,647,4
20240228,144600,18333256,647,647,647,647,3
20240228,144500,18331315,647,647,647,647,4
20240228,144400,18328727,647,647,647,647,4
20240228,144300,18326139,647,647,647,647,4
20240228,144200,18323551,647,647,647,647,4
20240228,144100,18320963,647,647,647,647,3
20240228,144000,18319022,646,647,647,646,5
20240228,143900,18315788,647,647,647,647,4
20240228,143800,18313200,647,646,647,646,4
20240228,143700,18310614,646,646,646,646,3
20240228,143600,18308676,645,647,647,645,9
20240228,143500,18302863,647,645,647,645,15
20240228,143400,18293180,648,645,648,645,153
20240228,143300,18194485,647,646,647,646,4
20240228,143200,18191898,647,647,647,647,34
20240228,143100,18169900,647,647,647,647,4
20240228,143000,18167312,647,647,647,647,4
20240228,142900,18164724,647,647,647,647,4
20240228,142800,18162136,647,647,647,647,4
20240228,142700,18159548,647,647,647,647,3
20240228,142600,18157607,647,647,647,647,4
20240228,142500,18155019,647,647,647,647,4
20240228,142400,18152431,647,647,647,647,4
20240228,142300,18149843,647,647,647,647,4
20240228,142200,18147255,647,647,647,647,3
20240228,142100,18145314,647,647,647,647,4
20240228,142000,18142726,647,647,647,647,4
20240228,141900,18140138,647,647,647,647,4
20240228,141800,18137550,647,647,647,647,3
20240228,141700,18135609,647,647,647,647,4
20240228,141600,18133021,647,647,647,647,4
20240228,141500,18130433,648,644,648,644,15
20240228,141400,18120761,646,646,646,646,4
20240228,141300,18118177,647,647,647,647,3
20240228,141200,18116236,648,647,648,647,248
20240228,141100,17955591,647,647,647,647,4
20240228,141000,17953003,647,647,647,647,4
20240228,140900,17950415,647,647,647,647,4
20240228,140800,17947827,647,647,647,647,3
20240228,140700,17945886,647,647,647,647,4
20240228,140600,17943298,647,647,647,647,4
20240228,140500,17940710,647,647,647,647,4
20240228,140400,17938122,647,647,647,647,4
20240228,140300,17935534,647,647,647,647,3
20240228,140200,17933593,647,647,647,647,4
20240228,140100,17931005,647,647,647,647,5
20240228,140000,17927770,647,647,647,647,4
20240228,135900,17925182,647,647,647,647,3
20240228,135800,17923241,647,647,647,647,4
20240228,135700,17920653,647,647,647,647,4
20240228,135600,17918065,647,647,647,647,4
20240228,135500,17915477,647,644,647,644,15
20240228,135400,17905805,647,647,647,647,3
20240228,135300,17903864,647,647,647,647,4
20240228,135200,17901276,647,647,647,647,4
20240228,135100,17898688,647,647,647,647,4
20240228,135000,17896100,647,647,647,647,4
20240228,134900,17893512,647,647,647,647,3
20240228,134800,17891571,647,647,647,647,4
20240228,134700,17888983,647,647,647,647,4
20240228,134600,17886395,647,647,647,647,4
20240228,134500,17883807,647,647,647,647,4
20240228,134400,17881219,647,647,647,647,3
20240228,134300,17879278,647,647,647,647,4
20240228,134200,17876690,647,647,647,647,4
20240228,134100,17874102,647,647,647,647,4
20240228,134000,17871514,647,647,647,647,3
20240228,133900,17869573,647,647,647,647,4
20240228,133800,17866985,647,647,647,647,4
20240228,133700,17864397,647,647,647,647,4
20240228,133600,17861809,647,647,647,647,4
20240228,133500,17859221,647,644,647,644,14
20240228,133400,17850196,647,647,647,647,4
20240228,133300,17847608,647,647,647,647,4
20240228,133200,17845020,647,647,647,647,4
20240228,133100,17842432,647,647,647,647,4
20240228,133000,17839844,647,647,647,647,3
20240228,132900,17837903,647,647,647,647,4
20240228,132800,17835315,647,647,647,647,4
20240228,132700,17832727,647,647,647,647,4
20240228,132600,17830139,647,647,647,647,4
20240228,132500,17827551,647,647,647,647,3
20240228,132400,17825610,648,645,648,643,1028
20240228,132300,17164528,646,645,646,645,11
20240228,132200,17157429,645,647,647,645,204
20240228,132100,17025841,647,645,647,645,4
20240228,132000,17023256,647,645,647,645,7
20240228,131900,17018730,647,645,647,645,35
20240228,131800,16996147,647,647,647,647,4
20240228,131700,16993559,647,647,647,647,4
20240228,131600,16990971,647,647,647,647,3
20240228,131500,16989030,647,645,647,645,17
20240228,131400,16978057,647,647,647,647,4
20240228,131300,16975469,647,645,647,645,5
20240228,131200,16972237,646,646,648,646,14
20240228,131100,16963187,647,647,647,647,20
20240228,131000,16950247,647,647,647,647,4
20240228,130900,16947659,646,645,646,645,8
20240228,130800,16942495,646,646,646,646,4
20240228,130700,16939911,647,645,647,645,110
20240228,130600,16868950,646,646,646,646,3
20240228,130500,16867012,646,646,646,646,4
20240228,130400,16864428,646,646,646,646,4
20240228,130300,16861844,646,646,646,646,4
20240228,130200,16859260,646,646,646,646,3
20240228,130100,16857322,646,646,646,646,4
20240228,130000,16854738,646,646,646,646,4
20240228,125900,16852154,646,646,646,646,4
20240228,125800,16849570,646,646,646,646,6
20240228,125700,16845694,646,646,646,646,3
20240228,125600,16843756,646,644,646,644,4
20240228,125500,16841178,644,644,644,644,8
20240228,125400,16836026,646,646,646,646,4
20240228,125300,16833442,646,646,646,646,4
20240228,125200,16830858,646,646,646,646,3
20240228,125100,16828920,646,646,646,646,4
20240228,125000,16826336,646,646,646,646,4
20240228,124900,16823752,646,646,646,646,4
20240228,124800,16821168,646,646,646,646,4
20240228,124700,16818584,646,646,646,646,3
20240228,124600,16816646,646,646,646,646,4
20240228,124500,16814062,646,646,646,646,4
20240228,124400,16811478,646,646,646,646,4
20240228,124300,16808894,646,646,646,646,3
20240228,124200,16806956,646,646,646,646,4
20240228,124100,16804372,646,646,646,646,4
20240228,124000,16801788,646,646,646,646,4
20240228,123900,16799204,646,646,646,646,4
20240228,123800,16796620,646,646,646,646,3
20240228,123700,16794682,646,646,646,646,4
20240228,123600,16792098,646,646,646,646,4
20240228,123500,16789514,646,645,646,645,761
20240228,123400,16298665,646,645,646,645,33
20240228,123300,16277376,646,645,646,645,31
20240228,123200,16257378,646,645,646,645,763
20240228,123100,15765239,647,647,647,647,4
20240228,123000,15762651,647,647,647,647,4
20240228,122900,15760063,647,647,647,647,4
20240228,122800,15757475,648,648,648,648,3
20240228,122700,15755531,648,648,648,648,4
20240228,122600,15752939,648,648,648,648,4
20240228,122500,15750347,648,648,648,648,4
20240228,122400,15747755,648,648,648,648,3
20240228,122300,15745811,648,647,648,647,4
20240228,122200,15743221,648,646,648,646,4
20240228,122100,15740634,647,647,647,646,64
20240228,122000,15699228,647,647,647,647,4
20240228,121900,15696640,647,647,647,647,3
20240228,121800,15694699,647,647,647,647,4
20240228,121700,15692111,647,647,647,647,4
20240228,121600,15689523,648,647,648,647,4
20240228,121500,15686933,647,645,647,645,17
20240228,121400,15675962,647,645,647,645,61
20240228,121300,15636611,647,647,647,647,4
20240228,121200,15634023,647,647,647,647,4
20240228,121100,15631435,647,647,647,647,4
20240228,121000,15628847,647,647,647,647,4
20240228,120900,15626259,647,647,647,647,3
20240228,120800,15624318,647,647,647,647,4
20240228,120700,15621730,647,647,647,647,4
20240228,120600,15619142,647,647,647,647,5
20240228,120500,15615907,647,647,647,647,3
20240228,120400,15613966,647,647,647,647,4
20240228,120300,15611378,647,647,647,647,4
20240228,120200,15608790,648,648,648,648,4
20240228,120100,15606198,648,648,648,648,4
20240228,120000,15603606,648,648,648,648,3
20240228,115900,15601662,648,648,648,648,4
20240228,115800,15599070,648,648,648,648,4
20240228,115700,15596478,648,647,648,647,4
20240228,115600,15593887,648,648,648,648,4
20240228,115500,15591295,648,645,648,645,22
20240228,115400,15577078,647,647,647,647,4
20240228,115300,15574490,647,647,647,647,4
20240228,115200,15571902,648,645,648,645,319
20240228,115100,15366137,648,648,648,648,4
20240228,115000,15363545,648,648,648,648,3
20240228,114900,15361601,648,648,648,648,4
20240228,114800,15359009,648,648,648,648,4
20240228,114700,15356417,648,648,648,648,4
20240228,114600,15353825,648,648,648,648,3
20240228,114500,15351881,648,648,648,648,4
20240228,114400,15349289,648,648,648,648,4
20240228,114300,15346697,648,648,648,648,4
20240228,114200,15344105,648,648,648,648,4
20240228,114100,15341513,648,648,648,648,3
20240228,114000,15339569,648,648,648,648,4
20240228,113900,15336977,648,648,648,648,4
20240228,113800,15334385,648,648,648,648,4
20240228,113700,15331793,648,648,648,648,4
20240228,113600,15329201,648,648,648,648,3
20240228,113500,15327257,648,646,648,646,16
20240228,113400,15316911,648,648,648,648,4
20240228,113300,15314319,648,648,648,648,4
20240228,113200,15311727,648,648,648,648,4
20240228,113100,15309135,648,647,648,647,4
20240228,113000,15306546,647,646,647,646,723
20240228,112900,14839483,646,646,646,646,4
20240228,112800,14836899,646,646,646,646,4
20240228,112700,14834315,646,646,646,646,3
20240228,112600,14832377,646,646,646,646,4
20240228,112500,14829793,646,646,646,646,4
20240228,112400,14827209,646,646,646,646,4
20240228,112300,14824625,646,646,646,646,4
20240228,112200,14822041,646,646,646,646,3
20240228,112100,14820103,646,646,646,646,4
20240228,112000,14817519,646,646,646,646,4
20240228,111900,14814935,646,646,646,646,4
20240228,111800,14812351,646,646,646,646,4
20240228,111700,14809767,646,646,646,646,3
20240228,111600,14807829,646,646,646,646,4
20240228,111500,14805245,646,644,646,644,30
20240228,111400,14785902,646,646,646,646,4
20240228,111300,14783318,645,645,645,645,4
20240228,111200,14780738,645,645,645,645,3
20240228,111100,14778803,645,645,645,645,4
20240228,111000,14776223,645,645,645,645,4
20240228,110900,14773643,645,644,645,644,25
20240228,110800,14757538,646,644,646,644,27
20240228,110700,14740138,644,646,646,644,522
20240228,110600,14403962,646,645,646,645,6
20240228,110500,14400087,646,646,646,646,4
20240228,110400,14397503,646,645,646,645,4
20240228,110300,14394920,645,645,645,645,3
20240228,110200,14392985,646,644,646,644,9
20240228,110100,14387183,646,646,646,644,108
20240228,110000,14317425,646,646,646,646,4
20240228,105900,14314841,646,646,646,646,4
20240228,105800,14312257,646,646,646,646,3
20240228,105700,14310319,646,646,646,646,4
20240228,105600,14307735,646,646,646,646,4
20240228,105500,14305151,646,644,646,644,16
20240228,105400,14294837,646,646,646,646,4
20240228,105300,14292253,646,646,646,646,4
20240228,105200,14289669,646,646,646,646,5
20240228,105100,14286439,646,646,646,646,4
20240228,105000,14283855,646,646,646,646,4
20240228,104900,14281271,646,646,646,646,3
20240228,104800,14279333,646,646,646,646,4
20240228,104700,14276749,645,645,645,645,4
20240228,104600,14274169,645,645,645,645,4
20240228,104500,14271589,645,645,645,645,4
20240228,104400,14269009,645,645,645,645,3
20240228,104300,14267074,646,645,646,645,10004
20240228,104200,7811471,645,645,645,645,4
20240228,104100,7808891,645,645,645,645,4
20240228,104000,7806311,645,645,645,645,4
20240228,103900,7803731,645,645,645,645,3
20240228,103800,7801796,645,645,645,645,4
20240228,103700,7799216,645,645,645,645,4
20240228,103600,7796636,645,645,645,645,4
20240228,103500,7794056,645,641,645,641,15
20240228,103400,7784425,645,645,645,645,3
20240228,103300,7782490,645,641,645,641,2220
20240228,103200,6359454,645,645,645,645,4
20240228,103100,6356874,645,645,645,645,4
20240228,103000,6354294,645,645,645,645,3
20240228,102900,6352359,645,645,645,645,4
20240228,102800,6349779,645,645,645,645,4
20240228,102700,6347199,645,645,645,645,4
20240228,102600,6344619,645,645,645,645,4
20240228,102500,6342039,645,645,645,645,3
20240228,102400,6340104,645,645,645,645,4
20240228,102300,6337524,645,645,645,645,4
20240228,102200,6334944,645,645,645,645,4
20240228,102100,6332364,645,645,645,645,4
20240228,102000,6329784,645,645,645,645,3
20240228,101900,6327849,645,645,645,645,4
20240228,101800,6325269,645,645,645,645,4
20240228,101700,6322689,645,645,645,645,4
20240228,101600,6320109,645,643,645,640,2005
20240228,101500,5034527,645,643,645,643,16
20240228,101400,5024231,645,645,645,645,4
20240228,101300,5021651,645,645,645,645,4
20240228,101200,5019071,645,643,645,643,296
20240228,101100,4828733,644,645,645,643,19
20240228,101000,4816495,645,645,645,645,4
20240228,100900,4813915,645,644,645,644,8
20240228,100800,4808758,645,645,645,645,4
20240228,100700,4806178,645,645,645,645,4
20240228,100600,4803598,645,645,645,645,3
20240228,100500,4801663,645,645,645,645,4
20240228,100400,4799083,645,644,645,644,7
20240228,100300,4794571,645,645,645,645,5
20240228,100200,4791346,645,645,645,645,4
20240228,100100,4788766,645,645,645,645,3
20240228,100000,4786831,645,645,645,645,4
20240228,095900,4784251,645,645,645,645,60
20240228,095800,4745551,645,645,645,645,4
20240228,095700,4742971,645,645,645,645,4
20240228,095600,4740391,645,645,645,645,4
20240228,095500,4737811,645,644,645,644,14
20240228,095400,4728793,645,645,645,645,4
20240228,095300,4726213,645,645,645,645,4
20240228,095200,4723633,645,645,645,645,3
20240228,095100,4721698,645,645,645,645,4
20240228,095000,4719118,645,645,645,645,4
20240228,094900,4716538,645,645,645,645,24
20240228,094800,4701058,645,645,645,644,391
20240228,094700,4448868,645,645,645,645,3
20240228,094600,4446933,645,644,645,644,4
20240228,094500,4444354,644,644,644,644,4
20240228,094400,4441778,644,644,644,644,4
20240228,094300,4439202,644,644,644,644,4
20240228,094200,4436626,644,644,644,644,19
20240228,094100,4424390,644,644,644,644,4
20240228,094000,4421814,644,644,644,644,6
20240228,093900,4417950,644,644,644,644,14
20240228,093800,4408934,644,644,644,644,6
20240228,093700,4405070,644,643,644,643,4
20240228,093600,4402495,644,643,644,643,5
20240228,093500,4399276,644,641,644,641,32
20240228,093400,4378720,643,643,643,643,4
20240228,093300,4376148,643,643,644,643,432
20240228,093200,4097959,643,643,643,643,4
20240228,093100,4095387,644,643,644,643,98
20240228,093000,4032292,644,644,644,643,470
20240228,092900,3729649,645,643,645,643,6
20240228,092800,3725783,643,643,645,643,1007
20240228,092700,3076276,645,643,645,643,6
20240228,092600,3072410,645,643,645,643,6
20240228,092500,3068544,645,643,645,643,6
20240228,092400,3064678,643,643,645,643,8
20240228,092300,3059529,645,645,645,643,155
20240228,092200,2959558,645,645,645,643,156
20240228,092100,2858942,645,643,645,643,6
20240228,092000,2855076,643,645,645,643,650
20240228,091900,2436454,645,643,645,643,6
20240228,091800,2432588,645,643,645,643,5
20240228,091700,2429367,645,643,645,643,6
20240228,091600,2425501,643,643,645,643,8
20240228,091500,2420351,645,643,645,643,18
20240228,091400,2408769,645,643,645,643,5
20240228,091300,2405548,645,643,645,643,6
20240228,091200,2401682,643,643,645,643,10
20240228,091100,2395244,645,645,645,645,4
20240228,091000,2392664,645,643,645,643,6
20240228,090900,2388798,645,643,645,643,5
20240228,090800,2385577,642,641,645,641,8
20240228,090700,2380431,645,641,645,641,6
20240228,090600,2376569,645,641,645,641,6
20240228,090500,2372707,645,645,645,641,25
20240228,090400,2356590,641,641,645,641,7
20240228,090300,2352091,645,640,645,640,6
20240228,090200,2348231,645,642,645,640,6
20240228,090100,2344369,645,643,645,641,940
20240228,090000,1740847,643,645,645,643,2633