KissMeData/019590/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,190400,111431505,890,890,890,890,2185
20240228,190300,111431505,890,890,890,890,0
20240228,190200,111431505,890,890,890,890,0
20240228,190100,111431505,890,890,890,890,0
20240228,190000,111431505,890,890,890,890,0
20240228,185900,111431505,890,890,890,890,0
20240228,185800,111431505,890,890,890,890,0
20240228,185700,111431505,890,890,890,890,0
20240228,185600,111431505,890,890,890,890,0
20240228,185500,111431505,890,890,890,890,0
20240228,185400,111431505,890,890,890,890,0
20240228,185300,111431505,890,890,890,890,0
20240228,185200,111431505,890,890,890,890,0
20240228,185100,111431505,890,890,890,890,0
20240228,185000,111431505,890,890,890,890,0
20240228,184900,111431505,890,890,890,890,0
20240228,184800,111431505,890,890,890,890,0
20240228,184700,111431505,890,890,890,890,0
20240228,184600,111431505,890,890,890,890,0
20240228,184500,111431505,890,890,890,890,0
20240228,184400,111431505,890,890,890,890,0
20240228,184300,111431505,890,890,890,890,0
20240228,184200,111431505,890,890,890,890,0
20240228,184100,111431505,890,890,890,890,0
20240228,184000,111431505,890,890,890,890,0
20240228,183900,111431505,890,890,890,890,0
20240228,183800,111431505,890,890,890,890,0
20240228,183700,111431505,890,890,890,890,0
20240228,183600,111431505,890,890,890,890,0
20240228,183500,111431505,890,890,890,890,0
20240228,183400,111431505,890,890,890,890,2185
20240228,183300,111431505,890,890,890,890,0
20240228,183200,111431505,890,890,890,890,0
20240228,183100,111431505,890,890,890,890,0
20240228,183000,111431505,890,890,890,890,0
20240228,182900,111431505,890,890,890,890,0
20240228,182800,111431505,890,890,890,890,0
20240228,182700,111431505,890,890,890,890,0
20240228,182600,111431505,890,890,890,890,0
20240228,182500,111431505,890,890,890,890,0
20240228,182400,111431505,890,890,890,890,0
20240228,182300,111431505,890,890,890,890,0
20240228,182200,111431505,890,890,890,890,0
20240228,182100,111431505,890,890,890,890,0
20240228,182000,111431505,890,890,890,890,0
20240228,181900,111431505,890,890,890,890,0
20240228,181800,111431505,890,890,890,890,0
20240228,181700,111431505,890,890,890,890,0
20240228,181600,111431505,890,890,890,890,0
20240228,181500,111431505,890,890,890,890,0
20240228,181400,111431505,890,890,890,890,0
20240228,181300,111431505,890,890,890,890,0
20240228,181200,111431505,890,890,890,890,0
20240228,181100,111431505,890,890,890,890,0
20240228,181000,111431505,890,890,890,890,0
20240228,180900,111431505,890,890,890,890,0
20240228,180800,111431505,890,890,890,890,0
20240228,180700,111431505,890,890,890,890,0
20240228,180600,111431505,890,890,890,890,0
20240228,180500,111431505,890,890,890,890,0
20240228,180400,111431505,890,890,890,890,2185
20240228,180300,111431505,890,890,890,890,0
20240228,180200,111431505,890,890,890,890,0
20240228,180100,111431505,890,890,890,890,0
20240228,180000,111431505,890,890,890,890,0
20240228,175900,111431505,890,890,890,890,0
20240228,175800,111431505,890,890,890,890,0
20240228,175700,111431505,890,890,890,890,0
20240228,175600,111431505,890,890,890,890,0
20240228,175500,111431505,890,890,890,890,0
20240228,175400,111431505,890,890,890,890,0
20240228,175300,111431505,890,890,890,890,0
20240228,175200,111431505,890,890,890,890,0
20240228,175100,111431505,890,890,890,890,0
20240228,175000,111431505,890,890,890,890,0
20240228,174900,111431505,890,890,890,890,0
20240228,174800,111431505,890,890,890,890,0
20240228,174700,111431505,890,890,890,890,0
20240228,174600,111431505,890,890,890,890,0
20240228,174500,111431505,890,890,890,890,0
20240228,174400,111431505,890,890,890,890,0
20240228,174300,111431505,890,890,890,890,0
20240228,174200,111431505,890,890,890,890,0
20240228,174100,111431505,890,890,890,890,0
20240228,174000,111431505,890,890,890,890,0
20240228,173900,111431505,890,890,890,890,0
20240228,173800,111431505,890,890,890,890,0
20240228,173700,111431505,890,890,890,890,0
20240228,173600,111431505,890,890,890,890,0
20240228,173500,111431505,890,890,890,890,0
20240228,173400,111431505,890,890,890,890,2185
20240228,173300,111431505,890,890,890,890,0
20240228,173200,111431505,890,890,890,890,0
20240228,173100,111431505,890,890,890,890,0
20240228,173000,111431505,890,890,890,890,0
20240228,172900,111431505,890,890,890,890,0
20240228,172800,111431505,890,890,890,890,0
20240228,172700,111431505,890,890,890,890,0
20240228,172600,111431505,890,890,890,890,0
20240228,172500,111431505,890,890,890,890,0
20240228,172400,111431505,890,890,890,890,0
20240228,172300,111431505,890,890,890,890,0
20240228,172200,111431505,890,890,890,890,0
20240228,172100,111431505,890,890,890,890,0
20240228,172000,111431505,890,890,890,890,0
20240228,171900,111431505,890,890,890,890,0
20240228,171800,111431505,890,890,890,890,0
20240228,171700,111431505,890,890,890,890,0
20240228,171600,111431505,890,890,890,890,0
20240228,171500,111431505,890,890,890,890,0
20240228,171400,111431505,890,890,890,890,0
20240228,171300,111431505,890,890,890,890,0
20240228,171200,111431505,890,890,890,890,0
20240228,171100,111431505,890,890,890,890,0
20240228,171000,111431505,890,890,890,890,0
20240228,170900,111431505,890,890,890,890,0
20240228,170800,111431505,890,890,890,890,0
20240228,170700,111431505,890,890,890,890,0
20240228,170600,111431505,890,890,890,890,0
20240228,170500,111431505,890,890,890,890,0
20240228,170400,111431505,890,890,890,890,2185
20240228,170300,111431505,890,890,890,890,0
20240228,170200,111431505,890,890,890,890,0
20240228,170100,111431505,890,890,890,890,0
20240228,170000,111431505,890,890,890,890,0
20240228,165900,111431505,890,890,890,890,0
20240228,165800,111431505,890,890,890,890,0
20240228,165700,111431505,890,890,890,890,0
20240228,165600,111431505,890,890,890,890,0
20240228,165500,111431505,890,890,890,890,0
20240228,165400,111431505,890,890,890,890,0
20240228,165300,111431505,890,890,890,890,0
20240228,165200,111431505,890,890,890,890,0
20240228,165100,111431505,890,890,890,890,0
20240228,165000,111431505,890,890,890,890,0
20240228,164900,111431505,890,890,890,890,0
20240228,164800,111431505,890,890,890,890,0
20240228,164700,111431505,890,890,890,890,0
20240228,164600,111431505,890,890,890,890,0
20240228,164500,111431505,890,890,890,890,0
20240228,164400,111431505,890,890,890,890,0
20240228,164300,111431505,890,890,890,890,0
20240228,164200,111431505,890,890,890,890,0
20240228,164100,111431505,890,890,890,890,0
20240228,164000,111431505,890,890,890,890,0
20240228,163900,111431505,890,890,890,890,0
20240228,163800,111431505,890,890,890,890,0
20240228,163700,111431505,890,890,890,890,0
20240228,163600,111431505,890,890,890,890,0
20240228,163500,111431505,890,890,890,890,0
20240228,163400,111431505,890,890,890,890,2185
20240228,163300,111431505,890,890,890,890,0
20240228,163200,111431505,890,890,890,890,0
20240228,163100,111431505,890,890,890,890,0
20240228,163000,111431505,890,890,890,890,0
20240228,162900,111431505,890,890,890,890,0
20240228,162800,111431505,890,890,890,890,0
20240228,162700,111431505,890,890,890,890,0
20240228,162600,111431505,890,890,890,890,0
20240228,162500,111431505,890,890,890,890,0
20240228,162400,111431505,890,890,890,890,0
20240228,162300,111431505,890,890,890,890,0
20240228,162200,111431505,890,890,890,890,0
20240228,162100,111431505,890,890,890,890,0
20240228,162000,111431505,890,890,890,890,0
20240228,161900,111431505,890,890,890,890,0
20240228,161800,111431505,890,890,890,890,0
20240228,161700,111431505,890,890,890,890,0
20240228,161600,111431505,890,890,890,890,0
20240228,161500,111431505,890,890,890,890,0
20240228,161400,111431505,890,890,890,890,0
20240228,161300,111431505,890,890,890,890,0
20240228,161200,111431505,890,890,890,890,0
20240228,161100,111431505,890,890,890,890,0
20240228,161000,111431505,890,890,890,890,0
20240228,160900,111431505,890,890,890,890,0
20240228,160800,111431505,890,890,890,890,0
20240228,160700,111431505,890,890,890,890,0
20240228,160600,111431505,890,890,890,890,0
20240228,160500,111431505,890,890,890,890,0
20240228,160400,111431505,890,890,890,890,2185
20240228,160300,111431505,890,890,890,890,0
20240228,160200,111431505,890,890,890,890,0
20240228,160100,111431505,890,890,890,890,0
20240228,160000,111431505,890,890,890,890,0
20240228,155900,111431505,890,890,890,890,0
20240228,155800,111431505,890,890,890,890,0
20240228,155700,111431505,890,890,890,890,0
20240228,155600,111431505,890,890,890,890,0
20240228,155500,111431505,890,890,890,890,0
20240228,155400,111431505,890,890,890,890,0
20240228,155300,111431505,890,890,890,890,0
20240228,155200,111431505,890,890,890,890,0
20240228,155100,111431505,890,890,890,890,0
20240228,155000,111431505,890,890,890,890,0
20240228,154900,111431505,890,890,890,890,0
20240228,154800,111431505,890,890,890,890,0
20240228,154700,111431505,890,890,890,890,0
20240228,154600,111431505,890,890,890,890,0
20240228,154500,111431505,890,890,890,890,0
20240228,154400,111431505,890,890,890,890,0
20240228,154300,111431505,890,890,890,890,0
20240228,154200,111431505,890,890,890,890,0
20240228,154100,111431505,890,890,890,890,0
20240228,154000,111431505,890,890,890,890,0
20240228,153900,111431505,890,890,890,890,0
20240228,153800,111431505,890,890,890,890,0
20240228,153700,111431505,890,890,890,890,0
20240228,153600,111431505,890,890,890,890,0
20240228,153500,111431505,890,890,890,890,0
20240228,153400,111431505,890,890,890,890,2185
20240228,153300,111431505,890,890,890,890,0
20240228,153200,111431505,890,890,890,890,0
20240228,153100,111431505,890,890,890,890,0
20240228,153000,111431505,890,890,890,890,2185
20240228,152900,109486855,890,890,890,890,0
20240228,152800,109486855,890,890,890,890,0
20240228,152700,109486855,890,890,890,890,0
20240228,152600,109486855,890,890,890,890,0
20240228,152500,109486855,890,890,890,890,0
20240228,152400,109486855,890,890,890,890,0
20240228,152300,109486855,890,890,890,890,0
20240228,152200,109486855,890,890,890,890,0
20240228,152100,109486855,890,890,890,890,0
20240228,152000,109486855,890,890,890,890,0
20240228,151900,109486855,890,890,890,890,0
20240228,151800,109486855,890,890,890,890,0
20240228,151700,109486855,890,890,890,890,1
20240228,151600,109485965,884,886,890,884,9201
20240228,151500,101342707,891,891,891,891,0
20240228,151400,101342707,891,891,891,891,0
20240228,151300,101342707,891,891,891,891,0
20240228,151200,101342707,891,891,891,891,580
20240228,151100,100825927,891,891,891,891,0
20240228,151000,100825927,891,891,891,891,0
20240228,150900,100825927,891,891,891,891,0
20240228,150800,100825927,891,891,891,891,0
20240228,150700,100825927,891,891,891,891,0
20240228,150600,100825927,891,891,891,891,0
20240228,150500,100825927,891,891,891,891,0
20240228,150400,100825927,891,891,891,891,2
20240228,150300,100824145,891,891,891,891,0
20240228,150200,100824145,891,891,891,891,785
20240228,150100,100124710,890,890,890,890,0
20240228,150000,100124710,890,893,893,890,9192
20240228,145900,91934231,893,893,893,893,0
20240228,145800,91934231,893,893,893,893,0
20240228,145700,91934231,893,893,893,893,99
20240228,145600,91845824,892,892,892,892,0
20240228,145500,91845824,892,892,892,892,0
20240228,145400,91845824,892,892,892,892,0
20240228,145300,91845824,892,892,892,892,0
20240228,145200,91845824,892,893,893,892,3650
20240228,145100,88589524,893,893,893,893,0
20240228,145000,88589524,893,893,893,893,0
20240228,144900,88589524,893,893,893,893,0
20240228,144800,88589524,893,893,893,893,0
20240228,144700,88589524,893,893,893,893,0
20240228,144600,88589524,893,893,893,893,0
20240228,144500,88589524,893,893,893,893,0
20240228,144400,88589524,893,892,893,892,12
20240228,144300,88578819,892,892,892,892,2500
20240228,144200,86348819,894,894,894,894,0
20240228,144100,86348819,894,894,894,894,0
20240228,144000,86348819,894,894,894,894,0
20240228,143900,86348819,894,893,894,893,601
20240228,143800,85811527,894,894,894,894,0
20240228,143700,85811527,894,894,894,894,0
20240228,143600,85811527,894,894,894,894,0
20240228,143500,85811527,894,894,894,894,0
20240228,143400,85811527,894,894,894,894,0
20240228,143300,85811527,894,890,894,890,2162
20240228,143200,83884696,890,890,890,890,0
20240228,143100,83884696,890,890,890,890,0
20240228,143000,83884696,890,890,890,890,0
20240228,142900,83884696,890,890,890,890,40
20240228,142800,83849096,891,891,891,891,0
20240228,142700,83849096,891,891,891,891,0
20240228,142600,83849096,891,891,891,891,0
20240228,142500,83849096,891,886,891,886,702
20240228,142400,83227119,886,886,886,886,0
20240228,142300,83227119,886,883,886,883,2
20240228,142200,83225350,882,882,882,882,0
20240228,142100,83225350,882,886,886,882,1346
20240228,142000,82034874,891,891,891,891,0
20240228,141900,82034874,891,891,891,891,0
20240228,141800,82034874,891,891,891,891,1
20240228,141700,82033983,886,886,886,886,150
20240228,141600,81901083,891,891,891,891,0
20240228,141500,81901083,891,891,891,891,0
20240228,141400,81901083,891,891,891,891,1
20240228,141300,81900192,892,892,892,892,0
20240228,141200,81900192,892,892,892,892,0
20240228,141100,81900192,892,892,892,892,0
20240228,141000,81900192,892,892,892,892,0
20240228,140900,81900192,892,892,892,892,0
20240228,140800,81900192,892,892,892,892,0
20240228,140700,81900192,892,892,892,892,0
20240228,140600,81900192,892,892,892,892,0
20240228,140500,81900192,892,892,892,892,0
20240228,140400,81900192,892,892,892,892,0
20240228,140300,81900192,892,892,892,892,0
20240228,140200,81900192,892,892,892,892,1121
20240228,140100,80900260,892,892,892,892,0
20240228,140000,80900260,892,892,892,892,0
20240228,135900,80900260,892,892,892,892,0
20240228,135800,80900260,892,892,892,892,0
20240228,135700,80900260,892,892,892,892,0
20240228,135600,80900260,892,892,892,892,0
20240228,135500,80900260,892,892,892,892,0
20240228,135400,80900260,892,892,892,892,1
20240228,135300,80899368,892,892,892,892,1
20240228,135200,80898476,888,888,888,888,0
20240228,135100,80898476,888,888,888,888,1000
20240228,135000,80010476,890,890,890,890,0
20240228,134900,80010476,890,890,890,890,0
20240228,134800,80010476,890,890,890,890,0
20240228,134700,80010476,890,890,890,890,0
20240228,134600,80010476,890,890,890,890,0
20240228,134500,80010476,890,890,890,890,0
20240228,134400,80010476,890,890,890,890,0
20240228,134300,80010476,890,890,890,890,0
20240228,134200,80010476,890,890,890,890,0
20240228,134100,80010476,890,890,890,890,0
20240228,134000,80010476,890,890,890,890,0
20240228,133900,80010476,890,890,890,890,0
20240228,133800,80010476,890,890,890,890,0
20240228,133700,80010476,890,890,890,890,0
20240228,133600,80010476,890,890,890,890,0
20240228,133500,80010476,890,890,890,890,100
20240228,133400,79921476,890,890,890,890,0
20240228,133300,79921476,890,890,890,890,0
20240228,133200,79921476,890,890,890,890,0
20240228,133100,79921476,890,890,890,890,0
20240228,133000,79921476,890,890,890,890,0
20240228,132900,79921476,890,890,890,890,0
20240228,132800,79921476,890,890,890,890,0
20240228,132700,79921476,890,890,890,890,0
20240228,132600,79921476,890,890,890,890,0
20240228,132500,79921476,890,890,890,890,0
20240228,132400,79921476,890,890,890,890,0
20240228,132300,79921476,890,890,890,890,0
20240228,132200,79921476,890,890,890,890,0
20240228,132100,79921476,890,890,890,890,0
20240228,132000,79921476,890,890,890,890,0
20240228,131900,79921476,890,890,890,890,0
20240228,131800,79921476,890,890,890,890,400
20240228,131700,79565476,891,891,891,891,0
20240228,131600,79565476,891,891,891,891,0
20240228,131500,79565476,891,891,891,891,0
20240228,131400,79565476,891,891,891,891,0
20240228,131300,79565476,891,891,891,891,0
20240228,131200,79565476,891,891,891,891,0
20240228,131100,79565476,891,891,891,891,0
20240228,131000,79565476,891,891,891,891,0
20240228,130900,79565476,891,891,891,891,0
20240228,130800,79565476,891,891,891,891,0
20240228,130700,79565476,891,891,891,891,2
20240228,130600,79563694,891,891,891,891,0
20240228,130500,79563694,891,891,891,891,0
20240228,130400,79563694,891,891,891,891,0
20240228,130300,79563694,891,891,891,891,0
20240228,130200,79563694,891,891,891,891,0
20240228,130100,79563694,891,889,891,889,5584
20240228,130000,74592226,891,891,891,891,0
20240228,125900,74592226,891,891,891,891,0
20240228,125800,74592226,891,891,891,891,0
20240228,125700,74592226,891,891,891,891,0
20240228,125600,74592226,891,891,891,891,0
20240228,125500,74592226,891,891,891,891,0
20240228,125400,74592226,891,891,891,891,0
20240228,125300,74592226,891,891,891,891,0
20240228,125200,74592226,891,891,891,891,0
20240228,125100,74592226,891,891,891,891,0
20240228,125000,74592226,891,891,891,891,0
20240228,124900,74592226,891,891,891,891,0
20240228,124800,74592226,891,891,891,891,0
20240228,124700,74592226,891,891,891,891,0
20240228,124600,74592226,891,891,891,891,0
20240228,124500,74592226,891,891,891,891,0
20240228,124400,74592226,891,891,891,891,0
20240228,124300,74592226,891,891,891,891,0
20240228,124200,74592226,891,891,891,891,0
20240228,124100,74592226,891,891,891,891,0
20240228,124000,74592226,891,891,891,891,0
20240228,123900,74592226,891,891,891,891,0
20240228,123800,74592226,891,891,891,891,0
20240228,123700,74592226,891,891,891,891,0
20240228,123600,74592226,891,891,891,891,0
20240228,123500,74592226,891,891,891,891,0
20240228,123400,74592226,891,891,891,891,0
20240228,123300,74592226,891,891,891,891,0
20240228,123200,74592226,891,891,891,891,0
20240228,123100,74592226,891,891,891,891,0
20240228,123000,74592226,891,891,891,891,0
20240228,122900,74592226,891,891,891,891,0
20240228,122800,74592226,891,891,891,891,0
20240228,122700,74592226,891,891,891,891,0
20240228,122600,74592226,891,891,891,891,0
20240228,122500,74592226,891,891,891,891,3
20240228,122400,74589553,891,891,891,891,1
20240228,122300,74588662,880,887,887,880,5216
20240228,122200,69974247,893,893,893,893,0
20240228,122100,69974247,893,893,893,893,0
20240228,122000,69974247,893,893,893,893,0
20240228,121900,69974247,893,893,893,893,0
20240228,121800,69974247,893,893,893,893,0
20240228,121700,69974247,893,893,893,893,0
20240228,121600,69974247,893,893,893,893,0
20240228,121500,69974247,893,893,893,893,0
20240228,121400,69974247,893,893,893,893,0
20240228,121300,69974247,893,893,893,893,0
20240228,121200,69974247,893,893,893,893,0
20240228,121100,69974247,893,893,893,893,0
20240228,121000,69974247,893,893,893,893,0
20240228,120900,69974247,893,893,893,893,0
20240228,120800,69974247,893,893,893,893,0
20240228,120700,69974247,893,893,893,893,0
20240228,120600,69974247,893,893,893,893,0
20240228,120500,69974247,893,893,893,893,0
20240228,120400,69974247,893,893,893,893,0
20240228,120300,69974247,893,893,893,893,0
20240228,120200,69974247,893,893,893,893,0
20240228,120100,69974247,893,893,893,893,0
20240228,120000,69974247,893,893,893,893,0
20240228,115900,69974247,893,893,893,893,0
20240228,115800,69974247,893,893,893,893,8
20240228,115700,69967103,893,893,893,893,0
20240228,115600,69967103,893,893,893,893,0
20240228,115500,69967103,893,893,893,893,0
20240228,115400,69967103,893,893,893,893,0
20240228,115300,69967103,893,893,893,893,1
20240228,115200,69966210,894,894,894,894,0
20240228,115100,69966210,894,894,894,894,0
20240228,115000,69966210,894,894,894,894,0
20240228,114900,69966210,894,894,894,894,0
20240228,114800,69966210,894,894,894,894,0
20240228,114700,69966210,894,891,894,891,2626
20240228,114600,67625554,884,884,884,884,0
20240228,114500,67625554,884,888,888,884,1228
20240228,114400,66539277,888,889,889,888,6699
20240228,114300,60590203,892,892,892,892,0
20240228,114200,60590203,892,892,892,892,0
20240228,114100,60590203,892,892,892,892,0
20240228,114000,60590203,892,892,892,892,0
20240228,113900,60590203,892,892,892,892,0
20240228,113800,60590203,892,892,892,892,0
20240228,113700,60590203,892,892,892,892,0
20240228,113600,60590203,892,892,892,892,0
20240228,113500,60590203,892,892,892,892,0
20240228,113400,60590203,892,892,892,892,0
20240228,113300,60590203,892,892,892,892,6
20240228,113200,60584851,892,892,892,892,0
20240228,113100,60584851,892,892,892,892,0
20240228,113000,60584851,892,892,892,892,0
20240228,112900,60584851,892,892,892,892,0
20240228,112800,60584851,892,892,892,892,0
20240228,112700,60584851,892,892,892,892,0
20240228,112600,60584851,892,892,892,892,0
20240228,112500,60584851,892,892,892,892,0
20240228,112400,60584851,892,892,892,892,0
20240228,112300,60584851,892,892,892,892,0
20240228,112200,60584851,892,892,892,892,0
20240228,112100,60584851,892,892,892,892,0
20240228,112000,60584851,892,892,892,892,0
20240228,111900,60584851,892,892,892,892,0
20240228,111800,60584851,892,892,892,892,0
20240228,111700,60584851,892,892,892,892,400
20240228,111600,60228051,888,888,888,888,0
20240228,111500,60228051,888,888,888,888,0
20240228,111400,60228051,888,888,888,888,0
20240228,111300,60228051,888,888,888,888,0
20240228,111200,60228051,888,888,888,888,200
20240228,111100,60050451,888,891,891,888,1629
20240228,111000,58602940,891,891,891,891,10
20240228,110900,58594030,891,891,891,891,51
20240228,110800,58548589,891,891,891,891,51
20240228,110700,58503148,891,891,891,891,51
20240228,110600,58457707,892,891,892,891,331
20240228,110500,58162486,891,891,891,891,152
20240228,110400,58027054,894,894,894,894,0
20240228,110300,58027054,894,894,894,894,0
20240228,110200,58027054,894,892,894,892,1229
20240228,110100,56929286,892,892,892,892,52
20240228,110000,56882902,892,892,892,892,0
20240228,105900,56882902,892,892,892,892,0
20240228,105800,56882902,892,892,892,892,0
20240228,105700,56882902,892,894,894,892,3094
20240228,105600,54117054,894,894,894,894,0
20240228,105500,54117054,894,894,894,894,0
20240228,105400,54117054,894,894,894,894,0
20240228,105300,54117054,894,894,894,894,1
20240228,105200,54116160,894,894,894,894,0
20240228,105100,54116160,894,894,894,894,0
20240228,105000,54116160,894,894,894,894,1
20240228,104900,54115266,895,895,895,895,0
20240228,104800,54115266,895,895,895,895,0
20240228,104700,54115266,895,895,895,895,0
20240228,104600,54115266,895,895,895,895,0
20240228,104500,54115266,895,895,895,895,0
20240228,104400,54115266,895,895,895,895,0
20240228,104300,54115266,895,895,895,895,0
20240228,104200,54115266,895,895,895,895,0
20240228,104100,54115266,895,895,895,895,0
20240228,104000,54115266,895,895,895,895,0
20240228,103900,54115266,895,895,895,895,0
20240228,103800,54115266,895,895,895,895,0
20240228,103700,54115266,895,895,895,895,0
20240228,103600,54115266,895,895,895,895,0
20240228,103500,54115266,895,895,895,895,0
20240228,103400,54115266,895,895,895,895,0
20240228,103300,54115266,895,895,895,895,0
20240228,103200,54115266,895,895,895,895,0
20240228,103100,54115266,895,895,895,895,5
20240228,103000,54110791,894,894,894,894,307
20240228,102900,53836333,894,894,894,894,5100
20240228,102800,49276933,893,893,893,893,180
20240228,102700,49116193,893,893,893,893,0
20240228,102600,49116193,893,893,893,893,0
20240228,102500,49116193,893,893,893,893,0
20240228,102400,49116193,893,893,893,893,0
20240228,102300,49116193,893,893,893,893,0
20240228,102200,49116193,893,893,893,893,4000
20240228,102100,45544193,888,888,888,888,0
20240228,102000,45544193,888,888,888,888,0
20240228,101900,45544193,888,891,891,888,3915
20240228,101800,42058658,891,891,891,891,2000
20240228,101700,40276658,892,892,892,892,2000
20240228,101600,38492658,892,892,892,892,500
20240228,101500,38046658,893,893,893,893,0
20240228,101400,38046658,893,893,893,893,2000
20240228,101300,36260658,888,888,888,888,0
20240228,101200,36260658,888,888,888,888,0
20240228,101100,36260658,888,888,888,888,1001
20240228,101000,35371770,888,888,888,888,1000
20240228,100900,34483770,893,893,893,893,1000
20240228,100800,33590770,893,893,893,893,2000
20240228,100700,31804770,893,893,893,893,2000
20240228,100600,30018770,893,893,893,893,9
20240228,100500,30010733,893,893,893,893,6
20240228,100400,30005375,893,893,893,893,0
20240228,100300,30005375,893,893,893,893,0
20240228,100200,30005375,893,893,893,893,100
20240228,100100,29916075,890,890,890,890,0
20240228,100000,29916075,890,890,890,890,0
20240228,095900,29916075,890,890,890,890,10
20240228,095800,29907175,894,894,894,894,0
20240228,095700,29907175,894,894,894,894,22
20240228,095600,29887507,893,893,893,893,89
20240228,095500,29808030,893,893,893,893,2
20240228,095400,29806244,893,893,893,893,0
20240228,095300,29806244,893,893,893,893,0
20240228,095200,29806244,893,893,893,893,0
20240228,095100,29806244,893,893,893,893,0
20240228,095000,29806244,893,893,893,893,1
20240228,094900,29805351,893,893,893,893,0
20240228,094800,29805351,893,893,893,893,200
20240228,094700,29626751,894,894,894,894,0
20240228,094600,29626751,894,893,894,893,260
20240228,094500,29394414,893,893,893,893,0
20240228,094400,29394414,893,893,893,893,0
20240228,094300,29394414,893,893,893,893,0
20240228,094200,29394414,893,893,893,893,25
20240228,094100,29372089,893,894,894,893,12
20240228,094000,29361362,894,885,894,885,3241
20240228,093900,26475974,882,882,882,882,2000
20240228,093800,24711974,885,885,885,885,104
20240228,093700,24619934,882,882,882,882,500
20240228,093600,24178934,883,885,885,883,500
20240228,093500,23737282,885,885,885,885,192
20240228,093400,23567362,886,892,892,886,324
20240228,093300,23280226,892,892,892,892,0
20240228,093200,23280226,892,890,892,890,2583
20240228,093100,20978677,892,892,892,892,0
20240228,093000,20978677,892,891,892,891,51
20240228,092900,20933235,886,886,886,886,69
20240228,092800,20872101,886,886,886,886,0
20240228,092700,20872101,886,886,886,886,209
20240228,092600,20686927,886,883,886,883,283
20240228,092500,20437005,883,883,883,883,13
20240228,092400,20425526,879,881,881,879,1584
20240228,092300,19031705,886,886,886,886,0
20240228,092200,19031705,886,886,886,886,0
20240228,092100,19031705,886,886,886,886,5
20240228,092000,19027275,879,879,879,879,0
20240228,091900,19027275,879,879,879,879,0
20240228,091800,19027275,879,879,879,879,0
20240228,091700,19027275,879,879,879,879,0
20240228,091600,19027275,879,879,879,879,4810
20240228,091500,14799285,879,876,879,876,210
20240228,091400,14614725,879,881,881,879,2479
20240228,091300,12433035,882,882,882,882,0
20240228,091200,12433035,882,883,883,882,5400
20240228,091100,7665035,883,883,883,883,0
20240228,091000,7665035,883,883,883,883,500
20240228,090900,7223535,884,886,890,884,617
20240228,090800,6677469,891,888,891,887,389
20240228,090700,6332231,888,892,892,888,813
20240228,090600,5608287,894,892,894,892,200
20240228,090500,5429521,894,893,894,893,1636
20240228,090400,3966992,894,893,894,893,161
20240228,090300,3823132,883,896,898,880,3338
20240228,090200,880266,896,896,896,896,400
20240228,090100,521866,898,898,898,898,1
20240228,090000,520968,886,886,886,886,588