KissMeData/084440/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,195300,43295499,1422,1422,1422,1422,1051
20240228,195200,43295499,1422,1422,1422,1422,0
20240228,195100,43295499,1422,1422,1422,1422,0
20240228,195000,43295499,1422,1422,1422,1422,0
20240228,194900,43295499,1422,1422,1422,1422,0
20240228,194800,43295499,1422,1422,1422,1422,0
20240228,194700,43295499,1422,1422,1422,1422,0
20240228,194600,43295499,1422,1422,1422,1422,0
20240228,194500,43295499,1422,1422,1422,1422,0
20240228,194400,43295499,1422,1422,1422,1422,0
20240228,194300,43295499,1422,1422,1422,1422,0
20240228,194200,43295499,1422,1422,1422,1422,0
20240228,194100,43295499,1422,1422,1422,1422,0
20240228,194000,43295499,1422,1422,1422,1422,0
20240228,193900,43295499,1422,1422,1422,1422,0
20240228,193800,43295499,1422,1422,1422,1422,0
20240228,193700,43295499,1422,1422,1422,1422,0
20240228,193600,43295499,1422,1422,1422,1422,0
20240228,193500,43295499,1422,1422,1422,1422,0
20240228,193400,43295499,1422,1422,1422,1422,0
20240228,193300,43295499,1422,1422,1422,1422,0
20240228,193200,43295499,1422,1422,1422,1422,0
20240228,193100,43295499,1422,1422,1422,1422,0
20240228,193000,43295499,1422,1422,1422,1422,0
20240228,192900,43295499,1422,1422,1422,1422,0
20240228,192800,43295499,1422,1422,1422,1422,0
20240228,192700,43295499,1422,1422,1422,1422,0
20240228,192600,43295499,1422,1422,1422,1422,0
20240228,192500,43295499,1422,1422,1422,1422,0
20240228,192400,43295499,1422,1422,1422,1422,0
20240228,192300,43295499,1422,1422,1422,1422,1051
20240228,192200,43295499,1422,1422,1422,1422,0
20240228,192100,43295499,1422,1422,1422,1422,0
20240228,192000,43295499,1422,1422,1422,1422,0
20240228,191900,43295499,1422,1422,1422,1422,0
20240228,191800,43295499,1422,1422,1422,1422,0
20240228,191700,43295499,1422,1422,1422,1422,0
20240228,191600,43295499,1422,1422,1422,1422,0
20240228,191500,43295499,1422,1422,1422,1422,0
20240228,191400,43295499,1422,1422,1422,1422,0
20240228,191300,43295499,1422,1422,1422,1422,0
20240228,191200,43295499,1422,1422,1422,1422,0
20240228,191100,43295499,1422,1422,1422,1422,0
20240228,191000,43295499,1422,1422,1422,1422,0
20240228,190900,43295499,1422,1422,1422,1422,0
20240228,190800,43295499,1422,1422,1422,1422,0
20240228,190700,43295499,1422,1422,1422,1422,0
20240228,190600,43295499,1422,1422,1422,1422,0
20240228,190500,43295499,1422,1422,1422,1422,0
20240228,190400,43295499,1422,1422,1422,1422,0
20240228,190300,43295499,1422,1422,1422,1422,0
20240228,190200,43295499,1422,1422,1422,1422,0
20240228,190100,43295499,1422,1422,1422,1422,0
20240228,190000,43295499,1422,1422,1422,1422,0
20240228,185900,43295499,1422,1422,1422,1422,0
20240228,185800,43295499,1422,1422,1422,1422,0
20240228,185700,43295499,1422,1422,1422,1422,0
20240228,185600,43295499,1422,1422,1422,1422,0
20240228,185500,43295499,1422,1422,1422,1422,0
20240228,185400,43295499,1422,1422,1422,1422,0
20240228,185300,43295499,1422,1422,1422,1422,1051
20240228,185200,43295499,1422,1422,1422,1422,0
20240228,185100,43295499,1422,1422,1422,1422,0
20240228,185000,43295499,1422,1422,1422,1422,0
20240228,184900,43295499,1422,1422,1422,1422,0
20240228,184800,43295499,1422,1422,1422,1422,0
20240228,184700,43295499,1422,1422,1422,1422,0
20240228,184600,43295499,1422,1422,1422,1422,0
20240228,184500,43295499,1422,1422,1422,1422,0
20240228,184400,43295499,1422,1422,1422,1422,0
20240228,184300,43295499,1422,1422,1422,1422,0
20240228,184200,43295499,1422,1422,1422,1422,0
20240228,184100,43295499,1422,1422,1422,1422,0
20240228,184000,43295499,1422,1422,1422,1422,0
20240228,183900,43295499,1422,1422,1422,1422,0
20240228,183800,43295499,1422,1422,1422,1422,0
20240228,183700,43295499,1422,1422,1422,1422,0
20240228,183600,43295499,1422,1422,1422,1422,0
20240228,183500,43295499,1422,1422,1422,1422,0
20240228,183400,43295499,1422,1422,1422,1422,0
20240228,183300,43295499,1422,1422,1422,1422,0
20240228,183200,43295499,1422,1422,1422,1422,0
20240228,183100,43295499,1422,1422,1422,1422,0
20240228,183000,43295499,1422,1422,1422,1422,0
20240228,182900,43295499,1422,1422,1422,1422,0
20240228,182800,43295499,1422,1422,1422,1422,0
20240228,182700,43295499,1422,1422,1422,1422,0
20240228,182600,43295499,1422,1422,1422,1422,0
20240228,182500,43295499,1422,1422,1422,1422,0
20240228,182400,43295499,1422,1422,1422,1422,0
20240228,182300,43295499,1422,1422,1422,1422,1051
20240228,182200,43295499,1422,1422,1422,1422,0
20240228,182100,43295499,1422,1422,1422,1422,0
20240228,182000,43295499,1422,1422,1422,1422,0
20240228,181900,43295499,1422,1422,1422,1422,0
20240228,181800,43295499,1422,1422,1422,1422,0
20240228,181700,43295499,1422,1422,1422,1422,0
20240228,181600,43295499,1422,1422,1422,1422,0
20240228,181500,43295499,1422,1422,1422,1422,0
20240228,181400,43295499,1422,1422,1422,1422,0
20240228,181300,43295499,1422,1422,1422,1422,0
20240228,181200,43295499,1422,1422,1422,1422,0
20240228,181100,43295499,1422,1422,1422,1422,0
20240228,181000,43295499,1422,1422,1422,1422,0
20240228,180900,43295499,1422,1422,1422,1422,0
20240228,180800,43295499,1422,1422,1422,1422,0
20240228,180700,43295499,1422,1422,1422,1422,0
20240228,180600,43295499,1422,1422,1422,1422,0
20240228,180500,43295499,1422,1422,1422,1422,0
20240228,180400,43295499,1422,1422,1422,1422,0
20240228,180300,43295499,1422,1422,1422,1422,0
20240228,180200,43295499,1422,1422,1422,1422,0
20240228,180100,43295499,1422,1422,1422,1422,0
20240228,180000,43295499,1422,1422,1422,1422,0
20240228,175900,43295499,1422,1422,1422,1422,0
20240228,175800,43295499,1422,1422,1422,1422,0
20240228,175700,43295499,1422,1422,1422,1422,0
20240228,175600,43295499,1422,1422,1422,1422,0
20240228,175500,43295499,1422,1422,1422,1422,0
20240228,175400,43295499,1422,1422,1422,1422,0
20240228,175300,43295499,1422,1422,1422,1422,1051
20240228,175200,43295499,1422,1422,1422,1422,0
20240228,175100,43295499,1422,1422,1422,1422,0
20240228,175000,43295499,1422,1422,1422,1422,0
20240228,174900,43295499,1422,1422,1422,1422,0
20240228,174800,43295499,1422,1422,1422,1422,0
20240228,174700,43295499,1422,1422,1422,1422,0
20240228,174600,43295499,1422,1422,1422,1422,0
20240228,174500,43295499,1422,1422,1422,1422,0
20240228,174400,43295499,1422,1422,1422,1422,0
20240228,174300,43295499,1422,1422,1422,1422,0
20240228,174200,43295499,1422,1422,1422,1422,0
20240228,174100,43295499,1422,1422,1422,1422,0
20240228,174000,43295499,1422,1422,1422,1422,0
20240228,173900,43295499,1422,1422,1422,1422,0
20240228,173800,43295499,1422,1422,1422,1422,0
20240228,173700,43295499,1422,1422,1422,1422,0
20240228,173600,43295499,1422,1422,1422,1422,0
20240228,173500,43295499,1422,1422,1422,1422,0
20240228,173400,43295499,1422,1422,1422,1422,0
20240228,173300,43295499,1422,1422,1422,1422,0
20240228,173200,43295499,1422,1422,1422,1422,0
20240228,173100,43295499,1422,1422,1422,1422,0
20240228,173000,43295499,1422,1422,1422,1422,0
20240228,172900,43295499,1422,1422,1422,1422,0
20240228,172800,43295499,1422,1422,1422,1422,0
20240228,172700,43295499,1422,1422,1422,1422,0
20240228,172600,43295499,1422,1422,1422,1422,0
20240228,172500,43295499,1422,1422,1422,1422,0
20240228,172400,43295499,1422,1422,1422,1422,0
20240228,172300,43295499,1422,1422,1422,1422,1051
20240228,172200,43295499,1422,1422,1422,1422,0
20240228,172100,43295499,1422,1422,1422,1422,0
20240228,172000,43295499,1422,1422,1422,1422,0
20240228,171900,43295499,1422,1422,1422,1422,0
20240228,171800,43295499,1422,1422,1422,1422,0
20240228,171700,43295499,1422,1422,1422,1422,0
20240228,171600,43295499,1422,1422,1422,1422,0
20240228,171500,43295499,1422,1422,1422,1422,0
20240228,171400,43295499,1422,1422,1422,1422,0
20240228,171300,43295499,1422,1422,1422,1422,0
20240228,171200,43295499,1422,1422,1422,1422,0
20240228,171100,43295499,1422,1422,1422,1422,0
20240228,171000,43295499,1422,1422,1422,1422,0
20240228,170900,43295499,1422,1422,1422,1422,0
20240228,170800,43295499,1422,1422,1422,1422,0
20240228,170700,43295499,1422,1422,1422,1422,0
20240228,170600,43295499,1422,1422,1422,1422,0
20240228,170500,43295499,1422,1422,1422,1422,0
20240228,170400,43295499,1422,1422,1422,1422,0
20240228,170300,43295499,1422,1422,1422,1422,0
20240228,170200,43295499,1422,1422,1422,1422,0
20240228,170100,43295499,1422,1422,1422,1422,0
20240228,170000,43295499,1422,1422,1422,1422,0
20240228,165900,43295499,1422,1422,1422,1422,0
20240228,165800,43295499,1422,1422,1422,1422,0
20240228,165700,43295499,1422,1422,1422,1422,0
20240228,165600,43295499,1422,1422,1422,1422,0
20240228,165500,43295499,1422,1422,1422,1422,0
20240228,165400,43295499,1422,1422,1422,1422,0
20240228,165300,43295499,1422,1422,1422,1422,1051
20240228,165200,43295499,1422,1422,1422,1422,0
20240228,165100,43295499,1422,1422,1422,1422,0
20240228,165000,43295499,1422,1422,1422,1422,0
20240228,164900,43295499,1422,1422,1422,1422,0
20240228,164800,43295499,1422,1422,1422,1422,0
20240228,164700,43295499,1422,1422,1422,1422,0
20240228,164600,43295499,1422,1422,1422,1422,0
20240228,164500,43295499,1422,1422,1422,1422,0
20240228,164400,43295499,1422,1422,1422,1422,0
20240228,164300,43295499,1422,1422,1422,1422,0
20240228,164200,43295499,1422,1422,1422,1422,0
20240228,164100,43295499,1422,1422,1422,1422,0
20240228,164000,43295499,1422,1422,1422,1422,0
20240228,163900,43295499,1422,1422,1422,1422,0
20240228,163800,43295499,1422,1422,1422,1422,0
20240228,163700,43295499,1422,1422,1422,1422,0
20240228,163600,43295499,1422,1422,1422,1422,0
20240228,163500,43295499,1422,1422,1422,1422,0
20240228,163400,43295499,1422,1422,1422,1422,0
20240228,163300,43295499,1422,1422,1422,1422,0
20240228,163200,43295499,1422,1422,1422,1422,0
20240228,163100,43295499,1422,1422,1422,1422,0
20240228,163000,43295499,1422,1422,1422,1422,0
20240228,162900,43295499,1422,1422,1422,1422,0
20240228,162800,43295499,1422,1422,1422,1422,0
20240228,162700,43295499,1422,1422,1422,1422,0
20240228,162600,43295499,1422,1422,1422,1422,0
20240228,162500,43295499,1422,1422,1422,1422,0
20240228,162400,43295499,1422,1422,1422,1422,0
20240228,162300,43295499,1422,1422,1422,1422,1051
20240228,162200,43295499,1422,1422,1422,1422,0
20240228,162100,43295499,1422,1422,1422,1422,0
20240228,162000,43295499,1422,1422,1422,1422,0
20240228,161900,43295499,1422,1422,1422,1422,0
20240228,161800,43295499,1422,1422,1422,1422,0
20240228,161700,43295499,1422,1422,1422,1422,0
20240228,161600,43295499,1422,1422,1422,1422,0
20240228,161500,43295499,1422,1422,1422,1422,0
20240228,161400,43295499,1422,1422,1422,1422,0
20240228,161300,43295499,1422,1422,1422,1422,0
20240228,161200,43295499,1422,1422,1422,1422,0
20240228,161100,43295499,1422,1422,1422,1422,0
20240228,161000,43295499,1422,1422,1422,1422,0
20240228,160900,43295499,1422,1422,1422,1422,0
20240228,160800,43295499,1422,1422,1422,1422,0
20240228,160700,43295499,1422,1422,1422,1422,0
20240228,160600,43295499,1422,1422,1422,1422,0
20240228,160500,43295499,1422,1422,1422,1422,0
20240228,160400,43295499,1422,1422,1422,1422,0
20240228,160300,43295499,1422,1422,1422,1422,0
20240228,160200,43295499,1422,1422,1422,1422,0
20240228,160100,43295499,1422,1422,1422,1422,0
20240228,160000,43295499,1422,1422,1422,1422,0
20240228,155900,43295499,1422,1422,1422,1422,0
20240228,155800,43295499,1422,1422,1422,1422,0
20240228,155700,43295499,1422,1422,1422,1422,0
20240228,155600,43295499,1422,1422,1422,1422,0
20240228,155500,43295499,1422,1422,1422,1422,0
20240228,155400,43295499,1422,1422,1422,1422,0
20240228,155300,43295499,1422,1422,1422,1422,1051
20240228,155200,43295499,1422,1422,1422,1422,0
20240228,155100,43295499,1422,1422,1422,1422,0
20240228,155000,43295499,1422,1422,1422,1422,0
20240228,154900,43295499,1422,1422,1422,1422,0
20240228,154800,43295499,1422,1422,1422,1422,0
20240228,154700,43295499,1422,1422,1422,1422,0
20240228,154600,43295499,1422,1422,1422,1422,0
20240228,154500,43295499,1422,1422,1422,1422,0
20240228,154400,43295499,1422,1422,1422,1422,0
20240228,154300,43295499,1422,1422,1422,1422,0
20240228,154200,43295499,1422,1422,1422,1422,0
20240228,154100,43295499,1422,1422,1422,1422,0
20240228,154000,43295499,1422,1422,1422,1422,0
20240228,153900,43295499,1422,1422,1422,1422,0
20240228,153800,43295499,1422,1422,1422,1422,0
20240228,153700,43295499,1422,1422,1422,1422,0
20240228,153600,43295499,1422,1422,1422,1422,0
20240228,153500,43295499,1422,1422,1422,1422,0
20240228,153400,43295499,1422,1422,1422,1422,0
20240228,153300,43295499,1422,1422,1422,1422,0
20240228,153200,43295499,1422,1422,1422,1422,0
20240228,153100,43295499,1422,1422,1422,1422,0
20240228,153000,43295499,1422,1422,1422,1422,1051
20240228,152900,41800977,1433,1433,1433,1433,0
20240228,152800,41800977,1433,1433,1433,1433,0
20240228,152700,41800977,1433,1433,1433,1433,0
20240228,152600,41800977,1433,1433,1433,1433,0
20240228,152500,41800977,1433,1433,1433,1433,0
20240228,152400,41800977,1433,1433,1433,1433,0
20240228,152300,41800977,1433,1433,1433,1433,0
20240228,152200,41800977,1433,1433,1433,1433,0
20240228,152100,41800977,1433,1433,1433,1433,0
20240228,152000,41800977,1433,1433,1433,1433,0
20240228,151900,41800977,1433,1433,1433,1433,0
20240228,151800,41800977,1433,1433,1433,1433,0
20240228,151700,41800977,1433,1433,1433,1433,0
20240228,151600,41800977,1433,1433,1433,1433,0
20240228,151500,41800977,1433,1433,1433,1433,1
20240228,151400,41799544,1422,1422,1422,1422,165
20240228,151300,41564914,1422,1423,1423,1422,147
20240228,151200,41355845,1432,1432,1432,1432,0
20240228,151100,41355845,1432,1432,1432,1432,0
20240228,151000,41355845,1432,1432,1432,1432,0
20240228,150900,41355845,1432,1432,1432,1432,0
20240228,150800,41355845,1432,1432,1432,1432,0
20240228,150700,41355845,1432,1432,1432,1432,0
20240228,150600,41355845,1432,1432,1432,1432,0
20240228,150500,41355845,1432,1432,1432,1432,0
20240228,150400,41355845,1432,1432,1432,1432,0
20240228,150300,41355845,1432,1432,1432,1432,15
20240228,150200,41334365,1435,1435,1435,1435,0
20240228,150100,41334365,1435,1435,1435,1435,0
20240228,150000,41334365,1435,1435,1435,1435,0
20240228,145900,41334365,1435,1435,1435,1435,0
20240228,145800,41334365,1435,1435,1435,1435,0
20240228,145700,41334365,1435,1435,1435,1435,0
20240228,145600,41334365,1435,1435,1435,1435,0
20240228,145500,41334365,1435,1435,1435,1435,0
20240228,145400,41334365,1435,1435,1435,1435,0
20240228,145300,41334365,1435,1435,1435,1435,0
20240228,145200,41334365,1435,1435,1435,1435,0
20240228,145100,41334365,1435,1435,1435,1435,0
20240228,145000,41334365,1435,1435,1435,1435,0
20240228,144900,41334365,1435,1435,1435,1435,0
20240228,144800,41334365,1435,1435,1435,1435,0
20240228,144700,41334365,1435,1435,1435,1435,0
20240228,144600,41334365,1435,1435,1435,1435,0
20240228,144500,41334365,1435,1432,1435,1432,361
20240228,144400,40817224,1422,1422,1422,1422,0
20240228,144300,40817224,1422,1422,1422,1422,0
20240228,144200,40817224,1422,1422,1422,1422,0
20240228,144100,40817224,1422,1422,1422,1422,0
20240228,144000,40817224,1422,1422,1422,1422,0
20240228,143900,40817224,1422,1422,1422,1422,0
20240228,143800,40817224,1422,1422,1422,1422,0
20240228,143700,40817224,1422,1422,1422,1422,0
20240228,143600,40817224,1422,1422,1422,1422,0
20240228,143500,40817224,1422,1422,1422,1422,0
20240228,143400,40817224,1422,1422,1422,1422,0
20240228,143300,40817224,1422,1423,1423,1422,418
20240228,143200,40222766,1429,1429,1429,1429,0
20240228,143100,40222766,1429,1429,1429,1429,0
20240228,143000,40222766,1429,1429,1429,1429,0
20240228,142900,40222766,1429,1429,1429,1429,0
20240228,142800,40222766,1429,1429,1429,1429,0
20240228,142700,40222766,1429,1429,1429,1429,0
20240228,142600,40222766,1429,1429,1429,1429,0
20240228,142500,40222766,1429,1429,1429,1429,1
20240228,142400,40221337,1435,1430,1435,1430,102
20240228,142300,40074984,1429,1429,1429,1429,29
20240228,142200,40033543,1429,1429,1429,1429,0
20240228,142100,40033543,1429,1429,1429,1429,0
20240228,142000,40033543,1429,1429,1429,1429,0
20240228,141900,40033543,1429,1429,1429,1429,0
20240228,141800,40033543,1429,1429,1429,1429,0
20240228,141700,40033543,1429,1429,1429,1429,0
20240228,141600,40033543,1429,1429,1429,1429,0
20240228,141500,40033543,1429,1429,1429,1429,0
20240228,141400,40033543,1429,1429,1429,1429,0
20240228,141300,40033543,1429,1429,1429,1429,0
20240228,141200,40033543,1429,1429,1429,1429,0
20240228,141100,40033543,1429,1429,1429,1429,0
20240228,141000,40033543,1429,1429,1429,1429,0
20240228,140900,40033543,1429,1429,1429,1429,0
20240228,140800,40033543,1429,1429,1429,1423,110
20240228,140700,39876653,1429,1429,1429,1429,0
20240228,140600,39876653,1429,1429,1429,1429,0
20240228,140500,39876653,1429,1429,1429,1429,0
20240228,140400,39876653,1429,1429,1429,1429,0
20240228,140300,39876653,1429,1429,1429,1429,0
20240228,140200,39876653,1429,1429,1429,1429,0
20240228,140100,39876653,1429,1429,1429,1429,0
20240228,140000,39876653,1429,1429,1429,1429,0
20240228,135900,39876653,1429,1429,1429,1429,69
20240228,135800,39778052,1429,1429,1429,1429,0
20240228,135700,39778052,1429,1429,1429,1429,0
20240228,135600,39778052,1429,1429,1429,1429,0
20240228,135500,39778052,1429,1429,1429,1429,0
20240228,135400,39778052,1429,1429,1429,1429,3
20240228,135300,39773765,1429,1429,1429,1429,0
20240228,135200,39773765,1429,1429,1429,1429,0
20240228,135100,39773765,1429,1429,1429,1429,0
20240228,135000,39773765,1429,1429,1429,1429,1
20240228,134900,39772336,1429,1429,1429,1429,0
20240228,134800,39772336,1429,1428,1429,1428,3
20240228,134700,39768051,1429,1429,1429,1429,0
20240228,134600,39768051,1429,1429,1429,1429,0
20240228,134500,39768051,1429,1429,1429,1429,2
20240228,134400,39765193,1429,1429,1429,1429,0
20240228,134300,39765193,1429,1429,1429,1429,0
20240228,134200,39765193,1429,1429,1429,1429,3
20240228,134100,39760906,1429,1429,1429,1429,0
20240228,134000,39760906,1429,1429,1429,1429,0
20240228,133900,39760906,1429,1429,1429,1429,0
20240228,133800,39760906,1429,1429,1429,1429,0
20240228,133700,39760906,1429,1428,1429,1428,200
20240228,133600,39475113,1428,1428,1428,1428,3
20240228,133500,39470829,1429,1429,1429,1429,0
20240228,133400,39470829,1429,1429,1429,1429,0
20240228,133300,39470829,1429,1429,1429,1429,40
20240228,133200,39413669,1429,1429,1429,1429,0
20240228,133100,39413669,1429,1429,1429,1429,0
20240228,133000,39413669,1429,1428,1429,1428,441
20240228,132900,38783918,1428,1428,1428,1428,0
20240228,132800,38783918,1428,1428,1428,1428,0
20240228,132700,38783918,1428,1428,1428,1428,0
20240228,132600,38783918,1428,1428,1428,1428,0
20240228,132500,38783918,1428,1428,1428,1428,0
20240228,132400,38783918,1428,1428,1428,1428,3
20240228,132300,38779634,1428,1428,1428,1428,0
20240228,132200,38779634,1428,1428,1428,1428,0
20240228,132100,38779634,1428,1428,1428,1428,0
20240228,132000,38779634,1428,1428,1428,1428,0
20240228,131900,38779634,1428,1428,1428,1428,0
20240228,131800,38779634,1428,1428,1428,1428,2
20240228,131700,38776778,1427,1427,1427,1427,0
20240228,131600,38776778,1427,1427,1427,1427,0
20240228,131500,38776778,1427,1427,1427,1427,0
20240228,131400,38776778,1427,1427,1427,1427,6
20240228,131300,38768216,1427,1427,1427,1427,24
20240228,131200,38733968,1427,1427,1428,1427,17
20240228,131100,38709707,1427,1427,1427,1427,1
20240228,131000,38708280,1427,1427,1427,1427,0
20240228,130900,38708280,1427,1427,1427,1427,0
20240228,130800,38708280,1427,1427,1427,1427,0
20240228,130700,38708280,1427,1427,1427,1427,0
20240228,130600,38708280,1427,1427,1427,1427,2
20240228,130500,38705426,1427,1427,1427,1427,188
20240228,130400,38437150,1427,1427,1427,1427,0
20240228,130300,38437150,1427,1427,1427,1427,12
20240228,130200,38420026,1427,1427,1427,1427,0
20240228,130100,38420026,1427,1427,1427,1427,0
20240228,130000,38420026,1427,1427,1427,1427,2
20240228,125900,38417172,1427,1427,1427,1427,0
20240228,125800,38417172,1427,1427,1427,1427,0
20240228,125700,38417172,1427,1427,1427,1427,0
20240228,125600,38417172,1427,1427,1427,1427,0
20240228,125500,38417172,1427,1427,1427,1427,0
20240228,125400,38417172,1427,1427,1427,1427,2
20240228,125300,38414318,1427,1427,1427,1427,0
20240228,125200,38414318,1427,1427,1427,1427,0
20240228,125100,38414318,1427,1427,1427,1427,0
20240228,125000,38414318,1427,1427,1427,1427,0
20240228,124900,38414318,1427,1427,1427,1427,0
20240228,124800,38414318,1427,1427,1427,1427,2
20240228,124700,38411464,1427,1427,1427,1427,0
20240228,124600,38411464,1427,1427,1427,1427,0
20240228,124500,38411464,1427,1427,1427,1427,0
20240228,124400,38411464,1427,1427,1427,1427,0
20240228,124300,38411464,1427,1427,1427,1427,0
20240228,124200,38411464,1427,1427,1427,1427,2
20240228,124100,38408610,1420,1420,1420,1420,0
20240228,124000,38408610,1420,1420,1420,1420,2
20240228,123900,38405770,1420,1426,1426,1420,3042
20240228,123800,34082777,1426,1426,1426,1426,0
20240228,123700,34082777,1426,1426,1426,1426,0
20240228,123600,34082777,1426,1425,1426,1421,1502
20240228,123500,31946489,1428,1428,1428,1428,0
20240228,123400,31946489,1428,1428,1428,1428,0
20240228,123300,31946489,1428,1428,1428,1428,0
20240228,123200,31946489,1428,1428,1428,1428,0
20240228,123100,31946489,1428,1428,1428,1428,0
20240228,123000,31946489,1428,1428,1428,1428,2
20240228,122900,31943633,1425,1425,1425,1425,0
20240228,122800,31943633,1425,1425,1425,1425,0
20240228,122700,31943633,1425,1427,1428,1425,253
20240228,122600,31582555,1427,1427,1427,1427,0
20240228,122500,31582555,1427,1427,1427,1427,0
20240228,122400,31582555,1427,1427,1427,1427,2
20240228,122300,31579701,1427,1427,1427,1427,0
20240228,122200,31579701,1427,1427,1427,1427,0
20240228,122100,31579701,1427,1427,1427,1427,0
20240228,122000,31579701,1427,1427,1427,1427,0
20240228,121900,31579701,1427,1427,1427,1427,0
20240228,121800,31579701,1427,1427,1427,1427,2
20240228,121700,31576847,1425,1425,1425,1425,0
20240228,121600,31576847,1425,1425,1425,1425,0
20240228,121500,31576847,1425,1425,1425,1425,0
20240228,121400,31576847,1425,1425,1425,1425,11
20240228,121300,31561172,1425,1425,1425,1425,0
20240228,121200,31561172,1425,1425,1425,1425,2
20240228,121100,31558322,1427,1427,1427,1427,0
20240228,121000,31558322,1427,1427,1427,1427,2
20240228,120900,31555468,1427,1427,1427,1427,2
20240228,120800,31552614,1427,1427,1427,1427,0
20240228,120700,31552614,1427,1427,1427,1427,0
20240228,120600,31552614,1427,1424,1427,1424,100
20240228,120500,31410208,1427,1427,1427,1427,0
20240228,120400,31410208,1427,1427,1427,1427,0
20240228,120300,31410208,1427,1427,1427,1427,0
20240228,120200,31410208,1427,1427,1427,1427,0
20240228,120100,31410208,1427,1427,1427,1427,0
20240228,120000,31410208,1427,1427,1427,1427,2
20240228,115900,31407354,1425,1425,1425,1425,1
20240228,115800,31405929,1425,1425,1425,1425,1
20240228,115700,31404504,1425,1425,1425,1425,0
20240228,115600,31404504,1425,1425,1425,1425,0
20240228,115500,31404504,1425,1425,1425,1425,0
20240228,115400,31404504,1425,1427,1427,1425,3
20240228,115300,31400225,1425,1425,1425,1425,10
20240228,115200,31385975,1425,1425,1425,1425,0
20240228,115100,31385975,1425,1425,1425,1425,0
20240228,115000,31385975,1425,1425,1425,1425,92
20240228,114900,31254875,1428,1428,1428,1428,0
20240228,114800,31254875,1428,1428,1428,1428,2
20240228,114700,31252019,1428,1428,1428,1428,0
20240228,114600,31252019,1428,1428,1428,1428,0
20240228,114500,31252019,1428,1428,1428,1428,0
20240228,114400,31252019,1428,1428,1428,1428,0
20240228,114300,31252019,1428,1428,1428,1428,0
20240228,114200,31252019,1428,1428,1428,1428,2
20240228,114100,31249163,1424,1424,1424,1424,0
20240228,114000,31249163,1424,1424,1424,1424,0
20240228,113900,31249163,1424,1424,1424,1424,395
20240228,113800,30686683,1425,1425,1425,1425,0
20240228,113700,30686683,1425,1425,1425,1425,0
20240228,113600,30686683,1425,1425,1425,1425,2
20240228,113500,30683833,1426,1426,1426,1426,0
20240228,113400,30683833,1426,1426,1426,1426,1
20240228,113300,30682407,1426,1426,1426,1426,2
20240228,113200,30679555,1427,1427,1427,1427,0
20240228,113100,30679555,1427,1427,1427,1427,0
20240228,113000,30679555,1427,1427,1427,1427,2
20240228,112900,30676701,1421,1421,1421,1421,0
20240228,112800,30676701,1421,1421,1421,1421,0
20240228,112700,30676701,1421,1420,1421,1420,11
20240228,112600,30661071,1420,1420,1420,1420,7
20240228,112500,30651131,1420,1420,1420,1420,298
20240228,112400,30227971,1420,1428,1428,1420,3705
20240228,112300,24966643,1428,1428,1428,1428,3
20240228,112200,24962359,1428,1428,1428,1428,1
20240228,112100,24960931,1429,1429,1429,1429,0
20240228,112000,24960931,1429,1429,1429,1429,0
20240228,111900,24960931,1429,1427,1429,1427,42
20240228,111800,24900915,1427,1427,1427,1427,2
20240228,111700,24898061,1427,1427,1427,1427,500
20240228,111600,24184561,1427,1427,1427,1427,0
20240228,111500,24184561,1427,1427,1427,1427,0
20240228,111400,24184561,1427,1427,1427,1427,0
20240228,111300,24184561,1427,1427,1427,1427,0
20240228,111200,24184561,1427,1427,1427,1427,2
20240228,111100,24181707,1427,1427,1427,1427,0
20240228,111000,24181707,1427,1427,1427,1427,0
20240228,110900,24181707,1427,1427,1427,1427,0
20240228,110800,24181707,1427,1427,1427,1427,0
20240228,110700,24181707,1427,1427,1427,1427,0
20240228,110600,24181707,1427,1427,1427,1427,2
20240228,110500,24178853,1427,1427,1427,1427,0
20240228,110400,24178853,1427,1427,1427,1427,1
20240228,110300,24177426,1419,1421,1421,1419,4000
20240228,110200,18495955,1427,1427,1427,1427,0
20240228,110100,18495955,1427,1427,1427,1427,0
20240228,110000,18495955,1427,1427,1427,1427,2
20240228,105900,18493101,1421,1421,1421,1421,0
20240228,105800,18493101,1421,1421,1421,1421,0
20240228,105700,18493101,1421,1421,1421,1421,0
20240228,105600,18493101,1421,1421,1421,1421,0
20240228,105500,18493101,1421,1421,1421,1421,0
20240228,105400,18493101,1421,1421,1421,1421,0
20240228,105300,18493101,1421,1421,1421,1421,0
20240228,105200,18493101,1421,1421,1421,1421,0
20240228,105100,18493101,1421,1421,1421,1421,0
20240228,105000,18493101,1421,1421,1421,1421,747
20240228,104900,17431614,1427,1427,1427,1427,0
20240228,104800,17431614,1427,1427,1427,1427,0
20240228,104700,17431614,1427,1427,1427,1427,0
20240228,104600,17431614,1427,1427,1427,1427,0
20240228,104500,17431614,1427,1427,1427,1427,0
20240228,104400,17431614,1427,1427,1427,1427,0
20240228,104300,17431614,1427,1427,1427,1427,0
20240228,104200,17431614,1427,1427,1427,1427,0
20240228,104100,17431614,1427,1427,1427,1427,0
20240228,104000,17431614,1427,1427,1427,1427,0
20240228,103900,17431614,1427,1427,1427,1427,0
20240228,103800,17431614,1427,1427,1427,1427,0
20240228,103700,17431614,1427,1427,1427,1427,0
20240228,103600,17431614,1427,1427,1427,1427,50
20240228,103500,17360264,1427,1427,1427,1427,200
20240228,103400,17074864,1427,1427,1427,1427,0
20240228,103300,17074864,1427,1419,1427,1419,1001
20240228,103200,15654437,1429,1420,1429,1419,1151
20240228,103100,14019411,1429,1429,1429,1429,0
20240228,103000,14019411,1429,1429,1429,1429,0
20240228,102900,14019411,1429,1430,1430,1429,102
20240228,102800,13873652,1429,1429,1429,1429,0
20240228,102700,13873652,1429,1429,1429,1429,0
20240228,102600,13873652,1429,1429,1429,1429,99
20240228,102500,13732181,1429,1429,1429,1429,0
20240228,102400,13732181,1429,1429,1429,1429,0
20240228,102300,13732181,1429,1429,1429,1429,0
20240228,102200,13732181,1429,1421,1429,1420,6
20240228,102100,13723651,1419,1419,1419,1419,0
20240228,102000,13723651,1419,1419,1419,1419,0
20240228,101900,13723651,1419,1419,1419,1419,0
20240228,101800,13723651,1419,1419,1419,1419,0
20240228,101700,13723651,1419,1419,1419,1419,0
20240228,101600,13723651,1419,1419,1419,1419,0
20240228,101500,13723651,1419,1419,1419,1419,0
20240228,101400,13723651,1419,1419,1419,1419,0
20240228,101300,13723651,1419,1419,1419,1419,0
20240228,101200,13723651,1419,1419,1419,1419,0
20240228,101100,13723651,1419,1419,1419,1419,0
20240228,101000,13723651,1419,1419,1419,1419,0
20240228,100900,13723651,1419,1419,1419,1419,1
20240228,100800,13722232,1434,1434,1434,1434,0
20240228,100700,13722232,1434,1434,1434,1434,0
20240228,100600,13722232,1434,1434,1434,1434,0
20240228,100500,13722232,1434,1434,1434,1434,0
20240228,100400,13722232,1434,1434,1434,1434,0
20240228,100300,13722232,1434,1434,1434,1434,0
20240228,100200,13722232,1434,1434,1434,1434,0
20240228,100100,13722232,1434,1434,1434,1434,1
20240228,100000,13720798,1434,1434,1434,1434,0
20240228,095900,13720798,1434,1434,1434,1434,0
20240228,095800,13720798,1434,1434,1434,1434,0
20240228,095700,13720798,1434,1434,1434,1434,4
20240228,095600,13715062,1437,1437,1437,1437,0
20240228,095500,13715062,1437,1437,1437,1437,0
20240228,095400,13715062,1437,1437,1437,1437,0
20240228,095300,13715062,1437,1437,1437,1437,0
20240228,095200,13715062,1437,1437,1437,1437,0
20240228,095100,13715062,1437,1437,1437,1437,0
20240228,095000,13715062,1437,1437,1437,1437,0
20240228,094900,13715062,1437,1437,1437,1437,0
20240228,094800,13715062,1437,1437,1437,1437,0
20240228,094700,13715062,1437,1437,1437,1437,0
20240228,094600,13715062,1437,1437,1437,1437,0
20240228,094500,13715062,1437,1437,1437,1437,0
20240228,094400,13715062,1437,1436,1437,1436,60
20240228,094300,13628900,1422,1422,1422,1422,10
20240228,094200,13614680,1422,1422,1422,1422,0
20240228,094100,13614680,1422,1422,1422,1422,2
20240228,094000,13611836,1422,1422,1422,1422,3
20240228,093900,13607570,1417,1417,1417,1417,0
20240228,093800,13607570,1417,1417,1417,1417,0
20240228,093700,13607570,1417,1417,1417,1417,0
20240228,093600,13607570,1417,1417,1417,1417,459
20240228,093500,12957167,1422,1422,1422,1422,0
20240228,093400,12957167,1422,1422,1422,1422,0
20240228,093300,12957167,1422,1422,1422,1422,2905
20240228,093200,8826257,1422,1427,1427,1422,3367
20240228,093100,4031051,1439,1439,1439,1439,0
20240228,093000,4031051,1439,1439,1439,1439,0
20240228,092900,4031051,1439,1439,1439,1439,0
20240228,092800,4031051,1439,1439,1439,1439,0
20240228,092700,4031051,1439,1439,1439,1439,0
20240228,092600,4031051,1439,1439,1439,1439,0
20240228,092500,4031051,1439,1439,1439,1439,0
20240228,092400,4031051,1439,1439,1439,1439,0
20240228,092300,4031051,1439,1439,1439,1439,0
20240228,092200,4031051,1439,1439,1439,1439,0
20240228,092100,4031051,1439,1439,1439,1439,0
20240228,092000,4031051,1439,1439,1439,1439,0
20240228,091900,4031051,1439,1439,1439,1439,0
20240228,091800,4031051,1439,1439,1439,1439,0
20240228,091700,4031051,1439,1439,1439,1439,0
20240228,091600,4031051,1439,1439,1439,1439,6
20240228,091500,4022417,1426,1426,1426,1426,1000
20240228,091400,2596417,1425,1425,1425,1425,0
20240228,091300,2596417,1425,1425,1425,1425,0
20240228,091200,2596417,1425,1425,1425,1425,0
20240228,091100,2596417,1425,1425,1425,1425,0
20240228,091000,2596417,1425,1425,1425,1425,0
20240228,090900,2596417,1425,1425,1425,1425,0
20240228,090800,2596417,1425,1425,1425,1425,200
20240228,090700,2311417,1425,1425,1425,1425,99
20240228,090600,2170342,1424,1424,1424,1424,1
20240228,090500,2168918,1427,1423,1427,1422,1256
20240228,090400,381096,1422,1422,1422,1422,0
20240228,090300,381096,1422,1422,1422,1422,0
20240228,090200,381096,1422,1422,1422,1422,1
20240228,090100,379674,1422,1422,1422,1422,0
20240228,090000,379674,1422,1422,1422,1422,267