KissMeData/019490/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,190400,68914682,1058,1058,1058,1058,1151
20240229,190300,68914682,1058,1058,1058,1058,0
20240229,190200,68914682,1058,1058,1058,1058,0
20240229,190100,68914682,1058,1058,1058,1058,0
20240229,190000,68914682,1058,1058,1058,1058,0
20240229,185900,68914682,1058,1058,1058,1058,0
20240229,185800,68914682,1058,1058,1058,1058,0
20240229,185700,68914682,1058,1058,1058,1058,0
20240229,185600,68914682,1058,1058,1058,1058,0
20240229,185500,68914682,1058,1058,1058,1058,0
20240229,185400,68914682,1058,1058,1058,1058,0
20240229,185300,68914682,1058,1058,1058,1058,0
20240229,185200,68914682,1058,1058,1058,1058,0
20240229,185100,68914682,1058,1058,1058,1058,0
20240229,185000,68914682,1058,1058,1058,1058,0
20240229,184900,68914682,1058,1058,1058,1058,0
20240229,184800,68914682,1058,1058,1058,1058,0
20240229,184700,68914682,1058,1058,1058,1058,0
20240229,184600,68914682,1058,1058,1058,1058,0
20240229,184500,68914682,1058,1058,1058,1058,0
20240229,184400,68914682,1058,1058,1058,1058,0
20240229,184300,68914682,1058,1058,1058,1058,0
20240229,184200,68914682,1058,1058,1058,1058,0
20240229,184100,68914682,1058,1058,1058,1058,0
20240229,184000,68914682,1058,1058,1058,1058,0
20240229,183900,68914682,1058,1058,1058,1058,0
20240229,183800,68914682,1058,1058,1058,1058,0
20240229,183700,68914682,1058,1058,1058,1058,0
20240229,183600,68914682,1058,1058,1058,1058,0
20240229,183500,68914682,1058,1058,1058,1058,0
20240229,183400,68914682,1058,1058,1058,1058,1151
20240229,183300,68914682,1058,1058,1058,1058,0
20240229,183200,68914682,1058,1058,1058,1058,0
20240229,183100,68914682,1058,1058,1058,1058,0
20240229,183000,68914682,1058,1058,1058,1058,0
20240229,182900,68914682,1058,1058,1058,1058,0
20240229,182800,68914682,1058,1058,1058,1058,0
20240229,182700,68914682,1058,1058,1058,1058,0
20240229,182600,68914682,1058,1058,1058,1058,0
20240229,182500,68914682,1058,1058,1058,1058,0
20240229,182400,68914682,1058,1058,1058,1058,0
20240229,182300,68914682,1058,1058,1058,1058,0
20240229,182200,68914682,1058,1058,1058,1058,0
20240229,182100,68914682,1058,1058,1058,1058,0
20240229,182000,68914682,1058,1058,1058,1058,0
20240229,181900,68914682,1058,1058,1058,1058,0
20240229,181800,68914682,1058,1058,1058,1058,0
20240229,181700,68914682,1058,1058,1058,1058,0
20240229,181600,68914682,1058,1058,1058,1058,0
20240229,181500,68914682,1058,1058,1058,1058,0
20240229,181400,68914682,1058,1058,1058,1058,0
20240229,181300,68914682,1058,1058,1058,1058,0
20240229,181200,68914682,1058,1058,1058,1058,0
20240229,181100,68914682,1058,1058,1058,1058,0
20240229,181000,68914682,1058,1058,1058,1058,0
20240229,180900,68914682,1058,1058,1058,1058,0
20240229,180800,68914682,1058,1058,1058,1058,0
20240229,180700,68914682,1058,1058,1058,1058,0
20240229,180600,68914682,1058,1058,1058,1058,0
20240229,180500,68914682,1058,1058,1058,1058,0
20240229,180400,68914682,1058,1058,1058,1058,1151
20240229,180300,68914682,1058,1058,1058,1058,0
20240229,180200,68914682,1058,1058,1058,1058,0
20240229,180100,68914682,1058,1058,1058,1058,0
20240229,180000,68914682,1058,1058,1058,1058,0
20240229,175900,68914682,1058,1058,1058,1058,0
20240229,175800,68914682,1058,1058,1058,1058,0
20240229,175700,68914682,1058,1058,1058,1058,0
20240229,175600,68914682,1058,1058,1058,1058,0
20240229,175500,68914682,1058,1058,1058,1058,0
20240229,175400,68914682,1058,1058,1058,1058,0
20240229,175300,68914682,1058,1058,1058,1058,0
20240229,175200,68914682,1058,1058,1058,1058,0
20240229,175100,68914682,1058,1058,1058,1058,0
20240229,175000,68914682,1058,1058,1058,1058,0
20240229,174900,68914682,1058,1058,1058,1058,0
20240229,174800,68914682,1058,1058,1058,1058,0
20240229,174700,68914682,1058,1058,1058,1058,0
20240229,174600,68914682,1058,1058,1058,1058,0
20240229,174500,68914682,1058,1058,1058,1058,0
20240229,174400,68914682,1058,1058,1058,1058,0
20240229,174300,68914682,1058,1058,1058,1058,0
20240229,174200,68914682,1058,1058,1058,1058,0
20240229,174100,68914682,1058,1058,1058,1058,0
20240229,174000,68914682,1058,1058,1058,1058,0
20240229,173900,68914682,1058,1058,1058,1058,0
20240229,173800,68914682,1058,1058,1058,1058,0
20240229,173700,68914682,1058,1058,1058,1058,0
20240229,173600,68914682,1058,1058,1058,1058,0
20240229,173500,68914682,1058,1058,1058,1058,0
20240229,173400,68914682,1058,1058,1058,1058,1151
20240229,173300,68914682,1058,1058,1058,1058,0
20240229,173200,68914682,1058,1058,1058,1058,0
20240229,173100,68914682,1058,1058,1058,1058,0
20240229,173000,68914682,1058,1058,1058,1058,0
20240229,172900,68914682,1058,1058,1058,1058,0
20240229,172800,68914682,1058,1058,1058,1058,0
20240229,172700,68914682,1058,1058,1058,1058,0
20240229,172600,68914682,1058,1058,1058,1058,0
20240229,172500,68914682,1058,1058,1058,1058,0
20240229,172400,68914682,1058,1058,1058,1058,0
20240229,172300,68914682,1058,1058,1058,1058,0
20240229,172200,68914682,1058,1058,1058,1058,0
20240229,172100,68914682,1058,1058,1058,1058,0
20240229,172000,68914682,1058,1058,1058,1058,0
20240229,171900,68914682,1058,1058,1058,1058,0
20240229,171800,68914682,1058,1058,1058,1058,0
20240229,171700,68914682,1058,1058,1058,1058,0
20240229,171600,68914682,1058,1058,1058,1058,0
20240229,171500,68914682,1058,1058,1058,1058,0
20240229,171400,68914682,1058,1058,1058,1058,0
20240229,171300,68914682,1058,1058,1058,1058,0
20240229,171200,68914682,1058,1058,1058,1058,0
20240229,171100,68914682,1058,1058,1058,1058,0
20240229,171000,68914682,1058,1058,1058,1058,0
20240229,170900,68914682,1058,1058,1058,1058,0
20240229,170800,68914682,1058,1058,1058,1058,0
20240229,170700,68914682,1058,1058,1058,1058,0
20240229,170600,68914682,1058,1058,1058,1058,0
20240229,170500,68914682,1058,1058,1058,1058,0
20240229,170400,68914682,1058,1058,1058,1058,1151
20240229,170300,68914682,1058,1058,1058,1058,0
20240229,170200,68914682,1058,1058,1058,1058,0
20240229,170100,68914682,1058,1058,1058,1058,0
20240229,170000,68914682,1058,1058,1058,1058,0
20240229,165900,68914682,1058,1058,1058,1058,0
20240229,165800,68914682,1058,1058,1058,1058,0
20240229,165700,68914682,1058,1058,1058,1058,0
20240229,165600,68914682,1058,1058,1058,1058,0
20240229,165500,68914682,1058,1058,1058,1058,0
20240229,165400,68914682,1058,1058,1058,1058,0
20240229,165300,68914682,1058,1058,1058,1058,0
20240229,165200,68914682,1058,1058,1058,1058,0
20240229,165100,68914682,1058,1058,1058,1058,0
20240229,165000,68914682,1058,1058,1058,1058,0
20240229,164900,68914682,1058,1058,1058,1058,0
20240229,164800,68914682,1058,1058,1058,1058,0
20240229,164700,68914682,1058,1058,1058,1058,0
20240229,164600,68914682,1058,1058,1058,1058,0
20240229,164500,68914682,1058,1058,1058,1058,0
20240229,164400,68914682,1058,1058,1058,1058,0
20240229,164300,68914682,1058,1058,1058,1058,0
20240229,164200,68914682,1058,1058,1058,1058,0
20240229,164100,68914682,1058,1058,1058,1058,0
20240229,164000,68914682,1058,1058,1058,1058,0
20240229,163900,68914682,1058,1058,1058,1058,0
20240229,163800,68914682,1058,1058,1058,1058,0
20240229,163700,68914682,1058,1058,1058,1058,0
20240229,163600,68914682,1058,1058,1058,1058,0
20240229,163500,68914682,1058,1058,1058,1058,0
20240229,163400,68914682,1058,1058,1058,1058,1151
20240229,163300,68914682,1058,1058,1058,1058,0
20240229,163200,68914682,1058,1058,1058,1058,0
20240229,163100,68914682,1058,1058,1058,1058,0
20240229,163000,68914682,1058,1058,1058,1058,0
20240229,162900,68914682,1058,1058,1058,1058,0
20240229,162800,68914682,1058,1058,1058,1058,0
20240229,162700,68914682,1058,1058,1058,1058,0
20240229,162600,68914682,1058,1058,1058,1058,0
20240229,162500,68914682,1058,1058,1058,1058,0
20240229,162400,68914682,1058,1058,1058,1058,0
20240229,162300,68914682,1058,1058,1058,1058,0
20240229,162200,68914682,1058,1058,1058,1058,0
20240229,162100,68914682,1058,1058,1058,1058,0
20240229,162000,68914682,1058,1058,1058,1058,0
20240229,161900,68914682,1058,1058,1058,1058,0
20240229,161800,68914682,1058,1058,1058,1058,0
20240229,161700,68914682,1058,1058,1058,1058,0
20240229,161600,68914682,1058,1058,1058,1058,0
20240229,161500,68914682,1058,1058,1058,1058,0
20240229,161400,68914682,1058,1058,1058,1058,0
20240229,161300,68914682,1058,1058,1058,1058,0
20240229,161200,68914682,1058,1058,1058,1058,0
20240229,161100,68914682,1058,1058,1058,1058,0
20240229,161000,68914682,1058,1058,1058,1058,0
20240229,160900,68914682,1058,1058,1058,1058,0
20240229,160800,68914682,1058,1058,1058,1058,0
20240229,160700,68914682,1058,1058,1058,1058,0
20240229,160600,68914682,1058,1058,1058,1058,0
20240229,160500,68914682,1058,1058,1058,1058,0
20240229,160400,68914682,1058,1058,1058,1058,1151
20240229,160300,68914682,1058,1058,1058,1058,0
20240229,160200,68914682,1058,1058,1058,1058,0
20240229,160100,68914682,1058,1058,1058,1058,0
20240229,160000,68914682,1058,1058,1058,1058,0
20240229,155900,68914682,1058,1058,1058,1058,0
20240229,155800,68914682,1058,1058,1058,1058,0
20240229,155700,68914682,1058,1058,1058,1058,0
20240229,155600,68914682,1058,1058,1058,1058,0
20240229,155500,68914682,1058,1058,1058,1058,0
20240229,155400,68914682,1058,1058,1058,1058,0
20240229,155300,68914682,1058,1058,1058,1058,0
20240229,155200,68914682,1058,1058,1058,1058,0
20240229,155100,68914682,1058,1058,1058,1058,0
20240229,155000,68914682,1058,1058,1058,1058,0
20240229,154900,68914682,1058,1058,1058,1058,0
20240229,154800,68914682,1058,1058,1058,1058,0
20240229,154700,68914682,1058,1058,1058,1058,0
20240229,154600,68914682,1058,1058,1058,1058,0
20240229,154500,68914682,1058,1058,1058,1058,0
20240229,154400,68914682,1058,1058,1058,1058,0
20240229,154300,68914682,1058,1058,1058,1058,0
20240229,154200,68914682,1058,1058,1058,1058,0
20240229,154100,68914682,1058,1058,1058,1058,0
20240229,154000,68914682,1058,1058,1058,1058,0
20240229,153900,68914682,1058,1058,1058,1058,0
20240229,153800,68914682,1058,1058,1058,1058,0
20240229,153700,68914682,1058,1058,1058,1058,0
20240229,153600,68914682,1058,1058,1058,1058,0
20240229,153500,68914682,1058,1058,1058,1058,0
20240229,153400,68914682,1058,1058,1058,1058,1151
20240229,153300,68914682,1058,1058,1058,1058,0
20240229,153200,68914682,1058,1058,1058,1058,0
20240229,153100,68914682,1058,1058,1058,1058,0
20240229,153000,68914682,1058,1058,1058,1058,1151
20240229,152900,67696924,1070,1070,1070,1070,0
20240229,152800,67696924,1070,1070,1070,1070,0
20240229,152700,67696924,1070,1070,1070,1070,0
20240229,152600,67696924,1070,1070,1070,1070,0
20240229,152500,67696924,1070,1070,1070,1070,0
20240229,152400,67696924,1070,1070,1070,1070,0
20240229,152300,67696924,1070,1070,1070,1070,0
20240229,152200,67696924,1070,1070,1070,1070,0
20240229,152100,67696924,1070,1070,1070,1070,0
20240229,152000,67696924,1070,1070,1070,1070,0
20240229,151900,67696924,1070,1070,1070,1070,20
20240229,151800,67675524,1070,1070,1070,1070,0
20240229,151700,67675524,1070,1070,1070,1070,0
20240229,151600,67675524,1070,1070,1070,1070,4
20240229,151500,67671244,1071,1071,1071,1071,0
20240229,151400,67671244,1071,1071,1071,1071,0
20240229,151300,67671244,1071,1071,1071,1071,0
20240229,151200,67671244,1071,1071,1071,1071,0
20240229,151100,67671244,1071,1071,1071,1071,0
20240229,151000,67671244,1071,1071,1071,1071,0
20240229,150900,67671244,1071,1071,1071,1071,0
20240229,150800,67671244,1071,1068,1071,1068,2000
20240229,150700,65529254,1070,1069,1070,1069,100
20240229,150600,65422349,1071,1071,1071,1071,0
20240229,150500,65422349,1071,1071,1071,1071,0
20240229,150400,65422349,1071,1071,1071,1071,0
20240229,150300,65422349,1071,1071,1071,1071,0
20240229,150200,65422349,1071,1071,1071,1071,0
20240229,150100,65422349,1071,1071,1071,1071,0
20240229,150000,65422349,1071,1071,1071,1071,0
20240229,145900,65422349,1071,1071,1071,1071,0
20240229,145800,65422349,1071,1071,1071,1071,943
20240229,145700,64412396,1076,1076,1076,1076,0
20240229,145600,64412396,1076,1076,1076,1076,0
20240229,145500,64412396,1076,1076,1076,1076,0
20240229,145400,64412396,1076,1075,1076,1075,93
20240229,145300,64312360,1076,1076,1076,1076,0
20240229,145200,64312360,1076,1076,1076,1076,0
20240229,145100,64312360,1076,1076,1076,1076,0
20240229,145000,64312360,1076,1076,1076,1076,0
20240229,144900,64312360,1076,1076,1076,1076,1
20240229,144800,64311284,1076,1076,1076,1076,1
20240229,144700,64310208,1076,1076,1076,1076,1
20240229,144600,64309132,1071,1071,1071,1071,0
20240229,144500,64309132,1071,1071,1071,1071,0
20240229,144400,64309132,1071,1071,1071,1071,1903
20240229,144300,62271019,1071,1071,1071,1071,0
20240229,144200,62271019,1071,1071,1071,1071,0
20240229,144100,62271019,1071,1071,1071,1071,0
20240229,144000,62271019,1071,1071,1071,1071,0
20240229,143900,62271019,1071,1071,1071,1071,0
20240229,143800,62271019,1071,1071,1071,1071,0
20240229,143700,62271019,1071,1071,1071,1071,0
20240229,143600,62271019,1071,1067,1071,1067,20
20240229,143500,62249643,1062,1062,1062,1062,0
20240229,143400,62249643,1062,1062,1062,1062,0
20240229,143300,62249643,1062,1062,1062,1062,0
20240229,143200,62249643,1062,1062,1062,1062,0
20240229,143100,62249643,1062,1062,1062,1062,0
20240229,143000,62249643,1062,1062,1062,1062,0
20240229,142900,62249643,1062,1062,1062,1062,0
20240229,142800,62249643,1062,1062,1062,1062,0
20240229,142700,62249643,1062,1062,1062,1062,0
20240229,142600,62249643,1062,1062,1062,1062,0
20240229,142500,62249643,1062,1062,1062,1062,0
20240229,142400,62249643,1062,1062,1062,1062,0
20240229,142300,62249643,1062,1062,1062,1062,0
20240229,142200,62249643,1062,1062,1062,1062,0
20240229,142100,62249643,1062,1062,1062,1062,0
20240229,142000,62249643,1062,1063,1063,1062,94
20240229,141900,62149775,1062,1062,1062,1062,0
20240229,141800,62149775,1062,1062,1062,1062,0
20240229,141700,62149775,1062,1062,1062,1062,0
20240229,141600,62149775,1062,1062,1062,1062,0
20240229,141500,62149775,1062,1062,1062,1062,0
20240229,141400,62149775,1062,1062,1062,1062,0
20240229,141300,62149775,1062,1062,1062,1062,32
20240229,141200,62115791,1065,1065,1065,1065,67
20240229,141100,62044436,1065,1064,1065,1064,16
20240229,141000,62027410,1065,1064,1065,1064,387
20240229,140900,61615257,1065,1065,1065,1065,0
20240229,140800,61615257,1065,1065,1065,1065,0
20240229,140700,61615257,1065,1065,1065,1065,68
20240229,140600,61542837,1065,1065,1065,1065,0
20240229,140500,61542837,1065,1065,1065,1065,3
20240229,140400,61539642,1065,1065,1065,1065,42
20240229,140300,61494912,1065,1065,1065,1065,47
20240229,140200,61444857,1065,1065,1065,1065,2502
20240229,140100,58780227,1065,1065,1065,1065,0
20240229,140000,58780227,1065,1065,1065,1065,0
20240229,135900,58780227,1065,1065,1065,1065,0
20240229,135800,58780227,1065,1065,1065,1065,0
20240229,135700,58780227,1065,1065,1065,1065,0
20240229,135600,58780227,1065,1065,1065,1065,0
20240229,135500,58780227,1065,1065,1065,1065,0
20240229,135400,58780227,1065,1065,1065,1065,0
20240229,135300,58780227,1065,1065,1065,1065,0
20240229,135200,58780227,1065,1065,1065,1065,0
20240229,135100,58780227,1065,1065,1065,1065,0
20240229,135000,58780227,1065,1065,1065,1065,0
20240229,134900,58780227,1065,1065,1065,1065,0
20240229,134800,58780227,1065,1065,1065,1065,0
20240229,134700,58780227,1065,1065,1065,1065,0
20240229,134600,58780227,1065,1065,1065,1065,0
20240229,134500,58780227,1065,1065,1065,1065,0
20240229,134400,58780227,1065,1065,1065,1065,0
20240229,134300,58780227,1065,1065,1065,1065,0
20240229,134200,58780227,1065,1065,1065,1065,0
20240229,134100,58780227,1065,1065,1065,1065,20
20240229,134000,58758927,1065,1065,1065,1065,0
20240229,133900,58758927,1065,1065,1065,1065,0
20240229,133800,58758927,1065,1065,1065,1065,0
20240229,133700,58758927,1065,1065,1065,1065,0
20240229,133600,58758927,1065,1065,1065,1065,10
20240229,133500,58748277,1067,1067,1067,1067,0
20240229,133400,58748277,1067,1067,1067,1067,0
20240229,133300,58748277,1067,1067,1067,1067,0
20240229,133200,58748277,1067,1067,1067,1067,0
20240229,133100,58748277,1067,1067,1067,1067,0
20240229,133000,58748277,1067,1067,1067,1067,0
20240229,132900,58748277,1067,1067,1067,1067,0
20240229,132800,58748277,1067,1067,1067,1067,0
20240229,132700,58748277,1067,1067,1067,1067,0
20240229,132600,58748277,1067,1067,1067,1067,0
20240229,132500,58748277,1067,1067,1067,1067,0
20240229,132400,58748277,1067,1067,1067,1067,0
20240229,132300,58748277,1067,1067,1067,1067,0
20240229,132200,58748277,1067,1067,1067,1067,0
20240229,132100,58748277,1067,1067,1067,1067,0
20240229,132000,58748277,1067,1067,1067,1067,0
20240229,131900,58748277,1067,1067,1067,1067,0
20240229,131800,58748277,1067,1067,1067,1067,0
20240229,131700,58748277,1067,1067,1067,1067,0
20240229,131600,58748277,1067,1067,1067,1067,0
20240229,131500,58748277,1067,1067,1067,1067,0
20240229,131400,58748277,1067,1067,1067,1067,0
20240229,131300,58748277,1067,1067,1067,1067,0
20240229,131200,58748277,1067,1067,1067,1067,0
20240229,131100,58748277,1067,1067,1067,1067,0
20240229,131000,58748277,1067,1067,1067,1067,0
20240229,130900,58748277,1067,1067,1067,1067,19
20240229,130800,58728004,1067,1067,1067,1067,0
20240229,130700,58728004,1067,1067,1067,1067,0
20240229,130600,58728004,1067,1067,1067,1067,0
20240229,130500,58728004,1067,1067,1067,1067,1
20240229,130400,58726937,1067,1067,1067,1067,0
20240229,130300,58726937,1067,1067,1067,1067,0
20240229,130200,58726937,1067,1067,1067,1067,0
20240229,130100,58726937,1067,1067,1067,1067,0
20240229,130000,58726937,1067,1067,1067,1067,0
20240229,125900,58726937,1067,1067,1067,1067,0
20240229,125800,58726937,1067,1067,1067,1067,0
20240229,125700,58726937,1067,1067,1067,1067,0
20240229,125600,58726937,1067,1067,1067,1067,0
20240229,125500,58726937,1067,1067,1067,1067,0
20240229,125400,58726937,1067,1067,1067,1067,0
20240229,125300,58726937,1067,1067,1067,1067,0
20240229,125200,58726937,1067,1067,1067,1067,0
20240229,125100,58726937,1067,1067,1067,1067,0
20240229,125000,58726937,1067,1067,1067,1067,0
20240229,124900,58726937,1067,1067,1067,1067,0
20240229,124800,58726937,1067,1067,1067,1067,0
20240229,124700,58726937,1067,1067,1067,1067,77
20240229,124600,58644778,1065,1065,1065,1065,0
20240229,124500,58644778,1065,1065,1065,1065,31
20240229,124400,58611763,1065,1065,1065,1065,0
20240229,124300,58611763,1065,1065,1065,1065,0
20240229,124200,58611763,1065,1064,1065,1064,485
20240229,124100,58095278,1065,1065,1065,1065,0
20240229,124000,58095278,1065,1065,1065,1065,0
20240229,123900,58095278,1065,1065,1065,1065,0
20240229,123800,58095278,1065,1065,1065,1065,0
20240229,123700,58095278,1065,1065,1065,1065,0
20240229,123600,58095278,1065,1065,1065,1065,2
20240229,123500,58093148,1061,1064,1064,1061,3000
20240229,123400,54908270,1064,1078,1078,1064,25721
20240229,123300,27374251,1080,1080,1080,1080,0
20240229,123200,27374251,1080,1080,1080,1080,0
20240229,123100,27374251,1080,1080,1080,1080,0
20240229,123000,27374251,1080,1080,1080,1080,0
20240229,122900,27374251,1080,1080,1080,1080,0
20240229,122800,27374251,1080,1080,1080,1080,0
20240229,122700,27374251,1080,1080,1080,1080,0
20240229,122600,27374251,1080,1080,1080,1080,0
20240229,122500,27374251,1080,1080,1080,1080,0
20240229,122400,27374251,1080,1080,1080,1080,0
20240229,122300,27374251,1080,1080,1080,1080,0
20240229,122200,27374251,1080,1080,1080,1080,0
20240229,122100,27374251,1080,1080,1080,1080,0
20240229,122000,27374251,1080,1080,1080,1080,0
20240229,121900,27374251,1080,1080,1080,1080,0
20240229,121800,27374251,1080,1080,1080,1080,0
20240229,121700,27374251,1080,1080,1080,1080,0
20240229,121600,27374251,1080,1080,1080,1080,0
20240229,121500,27374251,1080,1080,1080,1080,0
20240229,121400,27374251,1080,1080,1080,1080,0
20240229,121300,27374251,1080,1080,1080,1080,0
20240229,121200,27374251,1080,1080,1080,1080,0
20240229,121100,27374251,1080,1080,1080,1080,0
20240229,121000,27374251,1080,1080,1080,1080,0
20240229,120900,27374251,1080,1080,1080,1080,0
20240229,120800,27374251,1080,1080,1080,1080,0
20240229,120700,27374251,1080,1080,1080,1080,27
20240229,120600,27345091,1078,1078,1078,1078,0
20240229,120500,27345091,1078,1078,1078,1078,0
20240229,120400,27345091,1078,1078,1078,1078,0
20240229,120300,27345091,1078,1078,1078,1078,0
20240229,120200,27345091,1078,1078,1078,1078,0
20240229,120100,27345091,1078,1078,1078,1078,0
20240229,120000,27345091,1078,1078,1078,1078,0
20240229,115900,27345091,1078,1078,1078,1078,0
20240229,115800,27345091,1078,1078,1078,1078,0
20240229,115700,27345091,1078,1078,1078,1078,0
20240229,115600,27345091,1078,1078,1078,1078,80
20240229,115500,27258851,1080,1080,1080,1080,0
20240229,115400,27258851,1080,1080,1080,1080,0
20240229,115300,27258851,1080,1080,1080,1080,0
20240229,115200,27258851,1080,1080,1080,1080,0
20240229,115100,27258851,1080,1080,1080,1080,0
20240229,115000,27258851,1080,1080,1080,1080,0
20240229,114900,27258851,1080,1080,1080,1080,0
20240229,114800,27258851,1080,1080,1080,1080,24
20240229,114700,27232931,1084,1077,1084,1077,300
20240229,114600,26909527,1080,1080,1080,1080,0
20240229,114500,26909527,1080,1080,1080,1080,0
20240229,114400,26909527,1080,1080,1080,1080,1
20240229,114300,26908447,1085,1085,1085,1085,0
20240229,114200,26908447,1085,1085,1085,1085,0
20240229,114100,26908447,1085,1085,1085,1085,0
20240229,114000,26908447,1085,1085,1085,1085,0
20240229,113900,26908447,1085,1085,1085,1085,0
20240229,113800,26908447,1085,1085,1085,1085,0
20240229,113700,26908447,1085,1085,1085,1085,0
20240229,113600,26908447,1085,1085,1085,1085,0
20240229,113500,26908447,1085,1085,1085,1085,0
20240229,113400,26908447,1085,1085,1085,1085,0
20240229,113300,26908447,1085,1085,1085,1085,0
20240229,113200,26908447,1085,1085,1085,1085,0
20240229,113100,26908447,1085,1085,1085,1085,0
20240229,113000,26908447,1085,1085,1085,1085,0
20240229,112900,26908447,1085,1085,1085,1085,0
20240229,112800,26908447,1085,1085,1085,1085,0
20240229,112700,26908447,1085,1085,1085,1085,0
20240229,112600,26908447,1085,1085,1085,1085,0
20240229,112500,26908447,1085,1085,1085,1085,363
20240229,112400,26514592,1075,1075,1075,1075,0
20240229,112300,26514592,1075,1075,1075,1075,0
20240229,112200,26514592,1075,1075,1075,1075,0
20240229,112100,26514592,1075,1075,1075,1075,0
20240229,112000,26514592,1075,1075,1075,1075,0
20240229,111900,26514592,1075,1075,1075,1075,0
20240229,111800,26514592,1075,1075,1075,1075,0
20240229,111700,26514592,1075,1075,1075,1075,14
20240229,111600,26499542,1075,1075,1075,1075,41
20240229,111500,26455467,1076,1079,1079,1076,292
20240229,111400,26140444,1079,1083,1083,1079,172
20240229,111300,25954233,1083,1083,1083,1083,0
20240229,111200,25954233,1083,1083,1083,1083,0
20240229,111100,25954233,1083,1083,1083,1083,0
20240229,111000,25954233,1083,1083,1083,1083,0
20240229,110900,25954233,1083,1083,1083,1083,0
20240229,110800,25954233,1083,1083,1083,1083,0
20240229,110700,25954233,1083,1083,1083,1083,0
20240229,110600,25954233,1083,1083,1083,1083,0
20240229,110500,25954233,1083,1083,1083,1083,0
20240229,110400,25954233,1083,1083,1083,1083,0
20240229,110300,25954233,1083,1083,1083,1083,0
20240229,110200,25954233,1083,1083,1083,1083,0
20240229,110100,25954233,1083,1083,1083,1083,2
20240229,110000,25952067,1083,1083,1083,1083,2
20240229,105900,25949901,1083,1085,1085,1083,57
20240229,105800,25888060,1083,1083,1083,1083,0
20240229,105700,25888060,1083,1083,1083,1083,0
20240229,105600,25888060,1083,1083,1083,1083,0
20240229,105500,25888060,1083,1083,1083,1083,0
20240229,105400,25888060,1083,1083,1083,1083,0
20240229,105300,25888060,1083,1083,1083,1083,0
20240229,105200,25888060,1083,1083,1083,1083,0
20240229,105100,25888060,1083,1083,1083,1083,0
20240229,105000,25888060,1083,1083,1083,1083,1
20240229,104900,25886977,1083,1083,1083,1083,0
20240229,104800,25886977,1083,1083,1083,1083,0
20240229,104700,25886977,1083,1083,1083,1083,0
20240229,104600,25886977,1083,1083,1083,1083,0
20240229,104500,25886977,1083,1083,1083,1083,0
20240229,104400,25886977,1083,1083,1083,1083,0
20240229,104300,25886977,1083,1083,1083,1083,0
20240229,104200,25886977,1083,1083,1083,1083,0
20240229,104100,25886977,1083,1083,1083,1083,0
20240229,104000,25886977,1083,1083,1083,1083,0
20240229,103900,25886977,1083,1083,1083,1083,0
20240229,103800,25886977,1083,1083,1083,1083,0
20240229,103700,25886977,1083,1083,1083,1083,0
20240229,103600,25886977,1083,1083,1083,1083,0
20240229,103500,25886977,1083,1083,1083,1083,0
20240229,103400,25886977,1083,1083,1083,1083,4
20240229,103300,25882645,1083,1083,1083,1083,0
20240229,103200,25882645,1083,1083,1083,1083,0
20240229,103100,25882645,1083,1083,1083,1083,0
20240229,103000,25882645,1083,1083,1083,1083,0
20240229,102900,25882645,1083,1083,1083,1083,0
20240229,102800,25882645,1083,1083,1083,1083,0
20240229,102700,25882645,1083,1083,1083,1083,0
20240229,102600,25882645,1083,1083,1083,1083,0
20240229,102500,25882645,1083,1083,1083,1083,0
20240229,102400,25882645,1083,1083,1083,1083,0
20240229,102300,25882645,1083,1083,1083,1083,0
20240229,102200,25882645,1083,1083,1083,1083,0
20240229,102100,25882645,1083,1083,1083,1083,0
20240229,102000,25882645,1083,1083,1083,1083,0
20240229,101900,25882645,1083,1083,1083,1083,1564
20240229,101800,24188833,1083,1083,1083,1083,48
20240229,101700,24136849,1083,1082,1083,1082,30
20240229,101600,24104378,1073,1073,1073,1073,0
20240229,101500,24104378,1073,1073,1073,1073,0
20240229,101400,24104378,1073,1073,1073,1073,0
20240229,101300,24104378,1073,1073,1073,1073,435
20240229,101200,23637623,1073,1073,1073,1073,0
20240229,101100,23637623,1073,1073,1073,1073,0
20240229,101000,23637623,1073,1073,1073,1073,0
20240229,100900,23637623,1073,1073,1073,1073,0
20240229,100800,23637623,1073,1073,1073,1073,0
20240229,100700,23637623,1073,1073,1073,1073,0
20240229,100600,23637623,1073,1073,1073,1073,0
20240229,100500,23637623,1073,1073,1073,1073,0
20240229,100400,23637623,1073,1073,1073,1073,0
20240229,100300,23637623,1073,1073,1073,1073,0
20240229,100200,23637623,1073,1073,1073,1073,0
20240229,100100,23637623,1073,1073,1073,1073,0
20240229,100000,23637623,1073,1073,1073,1073,0
20240229,095900,23637623,1073,1073,1073,1073,187
20240229,095800,23436972,1091,1068,1091,1068,469
20240229,095700,22926157,1073,1073,1073,1073,83
20240229,095600,22837098,1073,1076,1096,1073,1969
20240229,095500,20698916,1067,1067,1067,1067,0
20240229,095400,20698916,1067,1067,1067,1067,0
20240229,095300,20698916,1067,1067,1067,1067,0
20240229,095200,20698916,1067,1067,1067,1067,0
20240229,095100,20698916,1067,1067,1067,1067,0
20240229,095000,20698916,1067,1068,1077,1067,954
20240229,094900,19677372,1066,1066,1066,1066,0
20240229,094800,19677372,1066,1066,1066,1066,0
20240229,094700,19677372,1066,1066,1066,1066,0
20240229,094600,19677372,1066,1066,1066,1066,0
20240229,094500,19677372,1066,1066,1066,1066,0
20240229,094400,19677372,1066,1066,1066,1066,1
20240229,094300,19676306,1063,1063,1063,1063,0
20240229,094200,19676306,1063,1063,1063,1063,0
20240229,094100,19676306,1063,1063,1063,1063,0
20240229,094000,19676306,1063,1063,1063,1063,0
20240229,093900,19676306,1063,1063,1063,1063,0
20240229,093800,19676306,1063,1063,1063,1063,600
20240229,093700,19038506,1063,1064,1064,1063,529
20240229,093600,18475788,1064,1064,1064,1064,0
20240229,093500,18475788,1064,1070,1070,1064,1030
20240229,093400,17373694,1064,1066,1066,1064,700
20240229,093300,16628168,1065,1074,1074,1065,181
20240229,093200,16433843,1074,1074,1074,1074,0
20240229,093100,16433843,1074,1072,1074,1072,4364
20240229,093000,11747503,1074,1074,1074,1074,0
20240229,092900,11747503,1074,1074,1074,1074,0
20240229,092800,11747503,1074,1074,1074,1074,0
20240229,092700,11747503,1074,1074,1074,1074,0
20240229,092600,11747503,1074,1074,1074,1074,0
20240229,092500,11747503,1074,1064,1074,1064,570
20240229,092400,11135333,1074,1074,1074,1074,469
20240229,092300,10631627,1074,1075,1075,1074,502
20240229,092200,10092244,1075,1075,1075,1075,0
20240229,092100,10092244,1075,1094,1096,1075,619
20240229,092000,9424328,1096,1095,1096,1095,313
20240229,091900,9081380,1096,1096,1096,1096,0
20240229,091800,9081380,1096,1096,1096,1096,0
20240229,091700,9081380,1096,1096,1096,1096,0
20240229,091600,9081380,1096,1096,1096,1096,0
20240229,091500,9081380,1096,1096,1096,1096,4481
20240229,091400,4170204,1096,1078,1096,1075,198
20240229,091300,3957224,1093,1093,1093,1093,1
20240229,091200,3956131,1093,1093,1093,1093,200
20240229,091100,3737531,1093,1096,1097,1093,1002
20240229,091000,2638859,1096,1096,1096,1096,1
20240229,090900,2637763,1098,1098,1098,1098,0
20240229,090800,2637763,1098,1098,1098,1098,0
20240229,090700,2637763,1098,1098,1098,1098,0
20240229,090600,2637763,1098,1098,1098,1098,0
20240229,090500,2637763,1098,1098,1098,1098,2
20240229,090400,2635567,1099,1099,1099,1099,0
20240229,090300,2635567,1099,1064,1099,1062,970
20240229,090200,1587673,1099,1095,1099,1062,721
20240229,090100,804657,1096,1063,1096,1063,247
20240229,090000,534149,1097,1062,1098,1062,487