KissMeData/091970/min/candle-20240228.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240228,195900,73312050,792,792,792,792,7222
20240228,195800,73312050,792,792,792,792,0
20240228,195700,73312050,792,792,792,792,0
20240228,195600,73312050,792,792,792,792,0
20240228,195500,73312050,792,792,792,792,0
20240228,195400,73312050,792,792,792,792,0
20240228,195300,73312050,792,792,792,792,0
20240228,195200,73312050,792,792,792,792,0
20240228,195100,73312050,792,792,792,792,0
20240228,195000,73312050,792,792,792,792,0
20240228,194900,73312050,792,792,792,792,0
20240228,194800,73312050,792,792,792,792,0
20240228,194700,73312050,792,792,792,792,0
20240228,194600,73312050,792,792,792,792,0
20240228,194500,73312050,792,792,792,792,0
20240228,194400,73312050,792,792,792,792,0
20240228,194300,73312050,792,792,792,792,0
20240228,194200,73312050,792,792,792,792,0
20240228,194100,73312050,792,792,792,792,0
20240228,194000,73312050,792,792,792,792,0
20240228,193900,73312050,792,792,792,792,0
20240228,193800,73312050,792,792,792,792,0
20240228,193700,73312050,792,792,792,792,0
20240228,193600,73312050,792,792,792,792,0
20240228,193500,73312050,792,792,792,792,0
20240228,193400,73312050,792,792,792,792,0
20240228,193300,73312050,792,792,792,792,0
20240228,193200,73312050,792,792,792,792,0
20240228,193100,73312050,792,792,792,792,0
20240228,193000,73312050,792,792,792,792,0
20240228,192900,73312050,792,792,792,792,7222
20240228,192800,73312050,792,792,792,792,0
20240228,192700,73312050,792,792,792,792,0
20240228,192600,73312050,792,792,792,792,0
20240228,192500,73312050,792,792,792,792,0
20240228,192400,73312050,792,792,792,792,0
20240228,192300,73312050,792,792,792,792,0
20240228,192200,73312050,792,792,792,792,0
20240228,192100,73312050,792,792,792,792,0
20240228,192000,73312050,792,792,792,792,0
20240228,191900,73312050,792,792,792,792,0
20240228,191800,73312050,792,792,792,792,0
20240228,191700,73312050,792,792,792,792,0
20240228,191600,73312050,792,792,792,792,0
20240228,191500,73312050,792,792,792,792,0
20240228,191400,73312050,792,792,792,792,0
20240228,191300,73312050,792,792,792,792,0
20240228,191200,73312050,792,792,792,792,0
20240228,191100,73312050,792,792,792,792,0
20240228,191000,73312050,792,792,792,792,0
20240228,190900,73312050,792,792,792,792,0
20240228,190800,73312050,792,792,792,792,0
20240228,190700,73312050,792,792,792,792,0
20240228,190600,73312050,792,792,792,792,0
20240228,190500,73312050,792,792,792,792,0
20240228,190400,73312050,792,792,792,792,0
20240228,190300,73312050,792,792,792,792,0
20240228,190200,73312050,792,792,792,792,0
20240228,190100,73312050,792,792,792,792,0
20240228,190000,73312050,792,792,792,792,0
20240228,185900,73312050,792,792,792,792,7222
20240228,185800,73312050,792,792,792,792,0
20240228,185700,73312050,792,792,792,792,0
20240228,185600,73312050,792,792,792,792,0
20240228,185500,73312050,792,792,792,792,0
20240228,185400,73312050,792,792,792,792,0
20240228,185300,73312050,792,792,792,792,0
20240228,185200,73312050,792,792,792,792,0
20240228,185100,73312050,792,792,792,792,0
20240228,185000,73312050,792,792,792,792,0
20240228,184900,73312050,792,792,792,792,0
20240228,184800,73312050,792,792,792,792,0
20240228,184700,73312050,792,792,792,792,0
20240228,184600,73312050,792,792,792,792,0
20240228,184500,73312050,792,792,792,792,0
20240228,184400,73312050,792,792,792,792,0
20240228,184300,73312050,792,792,792,792,0
20240228,184200,73312050,792,792,792,792,0
20240228,184100,73312050,792,792,792,792,0
20240228,184000,73312050,792,792,792,792,0
20240228,183900,73312050,792,792,792,792,0
20240228,183800,73312050,792,792,792,792,0
20240228,183700,73312050,792,792,792,792,0
20240228,183600,73312050,792,792,792,792,0
20240228,183500,73312050,792,792,792,792,0
20240228,183400,73312050,792,792,792,792,0
20240228,183300,73312050,792,792,792,792,0
20240228,183200,73312050,792,792,792,792,0
20240228,183100,73312050,792,792,792,792,0
20240228,183000,73312050,792,792,792,792,0
20240228,182900,73312050,792,792,792,792,7222
20240228,182800,73312050,792,792,792,792,0
20240228,182700,73312050,792,792,792,792,0
20240228,182600,73312050,792,792,792,792,0
20240228,182500,73312050,792,792,792,792,0
20240228,182400,73312050,792,792,792,792,0
20240228,182300,73312050,792,792,792,792,0
20240228,182200,73312050,792,792,792,792,0
20240228,182100,73312050,792,792,792,792,0
20240228,182000,73312050,792,792,792,792,0
20240228,181900,73312050,792,792,792,792,0
20240228,181800,73312050,792,792,792,792,0
20240228,181700,73312050,792,792,792,792,0
20240228,181600,73312050,792,792,792,792,0
20240228,181500,73312050,792,792,792,792,0
20240228,181400,73312050,792,792,792,792,0
20240228,181300,73312050,792,792,792,792,0
20240228,181200,73312050,792,792,792,792,0
20240228,181100,73312050,792,792,792,792,0
20240228,181000,73312050,792,792,792,792,0
20240228,180900,73312050,792,792,792,792,0
20240228,180800,73312050,792,792,792,792,0
20240228,180700,73312050,792,792,792,792,0
20240228,180600,73312050,792,792,792,792,0
20240228,180500,73312050,792,792,792,792,0
20240228,180400,73312050,792,792,792,792,0
20240228,180300,73312050,792,792,792,792,0
20240228,180200,73312050,792,792,792,792,0
20240228,180100,73312050,792,792,792,792,0
20240228,180000,73312050,792,792,792,792,0
20240228,175900,73312050,792,792,792,792,7222
20240228,175800,73312050,792,792,792,792,0
20240228,175700,73312050,792,792,792,792,0
20240228,175600,73312050,792,792,792,792,0
20240228,175500,73312050,792,792,792,792,0
20240228,175400,73312050,792,792,792,792,0
20240228,175300,73312050,792,792,792,792,0
20240228,175200,73312050,792,792,792,792,0
20240228,175100,73312050,792,792,792,792,0
20240228,175000,73312050,792,792,792,792,0
20240228,174900,73312050,792,792,792,792,0
20240228,174800,73312050,792,792,792,792,0
20240228,174700,73312050,792,792,792,792,0
20240228,174600,73312050,792,792,792,792,0
20240228,174500,73312050,792,792,792,792,0
20240228,174400,73312050,792,792,792,792,0
20240228,174300,73312050,792,792,792,792,0
20240228,174200,73312050,792,792,792,792,0
20240228,174100,73312050,792,792,792,792,0
20240228,174000,73312050,792,792,792,792,0
20240228,173900,73312050,792,792,792,792,0
20240228,173800,73312050,792,792,792,792,0
20240228,173700,73312050,792,792,792,792,0
20240228,173600,73312050,792,792,792,792,0
20240228,173500,73312050,792,792,792,792,0
20240228,173400,73312050,792,792,792,792,0
20240228,173300,73312050,792,792,792,792,0
20240228,173200,73312050,792,792,792,792,0
20240228,173100,73312050,792,792,792,792,0
20240228,173000,73312050,792,792,792,792,0
20240228,172900,73312050,792,792,792,792,7222
20240228,172800,73312050,792,792,792,792,0
20240228,172700,73312050,792,792,792,792,0
20240228,172600,73312050,792,792,792,792,0
20240228,172500,73312050,792,792,792,792,0
20240228,172400,73312050,792,792,792,792,0
20240228,172300,73312050,792,792,792,792,0
20240228,172200,73312050,792,792,792,792,0
20240228,172100,73312050,792,792,792,792,0
20240228,172000,73312050,792,792,792,792,0
20240228,171900,73312050,792,792,792,792,0
20240228,171800,73312050,792,792,792,792,0
20240228,171700,73312050,792,792,792,792,0
20240228,171600,73312050,792,792,792,792,0
20240228,171500,73312050,792,792,792,792,0
20240228,171400,73312050,792,792,792,792,0
20240228,171300,73312050,792,792,792,792,0
20240228,171200,73312050,792,792,792,792,0
20240228,171100,73312050,792,792,792,792,0
20240228,171000,73312050,792,792,792,792,0
20240228,170900,73312050,792,792,792,792,0
20240228,170800,73312050,792,792,792,792,0
20240228,170700,73312050,792,792,792,792,0
20240228,170600,73312050,792,792,792,792,0
20240228,170500,73312050,792,792,792,792,0
20240228,170400,73312050,792,792,792,792,0
20240228,170300,73312050,792,792,792,792,0
20240228,170200,73312050,792,792,792,792,0
20240228,170100,73312050,792,792,792,792,0
20240228,170000,73312050,792,792,792,792,0
20240228,165900,73312050,792,792,792,792,7222
20240228,165800,73312050,792,792,792,792,0
20240228,165700,73312050,792,792,792,792,0
20240228,165600,73312050,792,792,792,792,0
20240228,165500,73312050,792,792,792,792,0
20240228,165400,73312050,792,792,792,792,0
20240228,165300,73312050,792,792,792,792,0
20240228,165200,73312050,792,792,792,792,0
20240228,165100,73312050,792,792,792,792,0
20240228,165000,73312050,792,792,792,792,0
20240228,164900,73312050,792,792,792,792,0
20240228,164800,73312050,792,792,792,792,0
20240228,164700,73312050,792,792,792,792,0
20240228,164600,73312050,792,792,792,792,0
20240228,164500,73312050,792,792,792,792,0
20240228,164400,73312050,792,792,792,792,0
20240228,164300,73312050,792,792,792,792,0
20240228,164200,73312050,792,792,792,792,0
20240228,164100,73312050,792,792,792,792,0
20240228,164000,73312050,792,792,792,792,0
20240228,163900,73312050,792,792,792,792,0
20240228,163800,73312050,792,792,792,792,0
20240228,163700,73312050,792,792,792,792,0
20240228,163600,73312050,792,792,792,792,0
20240228,163500,73312050,792,792,792,792,0
20240228,163400,73312050,792,792,792,792,0
20240228,163300,73312050,792,792,792,792,0
20240228,163200,73312050,792,792,792,792,0
20240228,163100,73312050,792,792,792,792,0
20240228,163000,73312050,792,792,792,792,0
20240228,162900,73312050,792,792,792,792,7222
20240228,162800,73312050,792,792,792,792,0
20240228,162700,73312050,792,792,792,792,0
20240228,162600,73312050,792,792,792,792,0
20240228,162500,73312050,792,792,792,792,0
20240228,162400,73312050,792,792,792,792,0
20240228,162300,73312050,792,792,792,792,0
20240228,162200,73312050,792,792,792,792,0
20240228,162100,73312050,792,792,792,792,0
20240228,162000,73312050,792,792,792,792,0
20240228,161900,73312050,792,792,792,792,0
20240228,161800,73312050,792,792,792,792,0
20240228,161700,73312050,792,792,792,792,0
20240228,161600,73312050,792,792,792,792,0
20240228,161500,73312050,792,792,792,792,0
20240228,161400,73312050,792,792,792,792,0
20240228,161300,73312050,792,792,792,792,0
20240228,161200,73312050,792,792,792,792,0
20240228,161100,73312050,792,792,792,792,0
20240228,161000,73312050,792,792,792,792,0
20240228,160900,73312050,792,792,792,792,0
20240228,160800,73312050,792,792,792,792,0
20240228,160700,73312050,792,792,792,792,0
20240228,160600,73312050,792,792,792,792,0
20240228,160500,73312050,792,792,792,792,0
20240228,160400,73312050,792,792,792,792,0
20240228,160300,73312050,792,792,792,792,0
20240228,160200,73312050,792,792,792,792,0
20240228,160100,73312050,792,792,792,792,0
20240228,160000,73312050,792,792,792,792,0
20240228,155900,73312050,792,792,792,792,7222
20240228,155800,73312050,792,792,792,792,0
20240228,155700,73312050,792,792,792,792,0
20240228,155600,73312050,792,792,792,792,0
20240228,155500,73312050,792,792,792,792,0
20240228,155400,73312050,792,792,792,792,0
20240228,155300,73312050,792,792,792,792,0
20240228,155200,73312050,792,792,792,792,0
20240228,155100,73312050,792,792,792,792,0
20240228,155000,73312050,792,792,792,792,0
20240228,154900,73312050,792,792,792,792,0
20240228,154800,73312050,792,792,792,792,0
20240228,154700,73312050,792,792,792,792,0
20240228,154600,73312050,792,792,792,792,0
20240228,154500,73312050,792,792,792,792,0
20240228,154400,73312050,792,792,792,792,0
20240228,154300,73312050,792,792,792,792,0
20240228,154200,73312050,792,792,792,792,0
20240228,154100,73312050,792,792,792,792,0
20240228,154000,73312050,792,792,792,792,0
20240228,153900,73312050,792,792,792,792,0
20240228,153800,73312050,792,792,792,792,0
20240228,153700,73312050,792,792,792,792,0
20240228,153600,73312050,792,792,792,792,0
20240228,153500,73312050,792,792,792,792,0
20240228,153400,73312050,792,792,792,792,0
20240228,153300,73312050,792,792,792,792,0
20240228,153200,73312050,792,792,792,792,0
20240228,153100,73312050,792,792,792,792,0
20240228,153000,73312050,792,792,792,792,7222
20240228,152900,67592226,814,814,814,814,0
20240228,152800,67592226,814,814,814,814,0
20240228,152700,67592226,814,814,814,814,0
20240228,152600,67592226,814,814,814,814,0
20240228,152500,67592226,814,814,814,814,0
20240228,152400,67592226,814,814,814,814,0
20240228,152300,67592226,814,814,814,814,0
20240228,152200,67592226,814,814,814,814,0
20240228,152100,67592226,814,814,814,814,0
20240228,152000,67592226,814,814,814,814,0
20240228,151900,67592226,814,814,814,814,0
20240228,151800,67592226,814,814,814,814,0
20240228,151700,67592226,814,814,814,814,0
20240228,151600,67592226,814,814,814,814,24
20240228,151500,67572690,814,814,814,814,0
20240228,151400,67572690,814,814,814,814,0
20240228,151300,67572690,814,814,814,814,0
20240228,151200,67572690,814,814,814,814,0
20240228,151100,67572690,814,814,814,814,0
20240228,151000,67572690,814,814,814,814,0
20240228,150900,67572690,814,814,814,814,0
20240228,150800,67572690,814,814,814,814,0
20240228,150700,67572690,814,814,814,814,0
20240228,150600,67572690,814,814,814,814,0
20240228,150500,67572690,814,814,814,814,0
20240228,150400,67572690,814,814,814,814,0
20240228,150300,67572690,814,814,814,814,0
20240228,150200,67572690,814,814,814,814,0
20240228,150100,67572690,814,814,814,814,0
20240228,150000,67572690,814,814,814,814,0
20240228,145900,67572690,814,814,814,814,0
20240228,145800,67572690,814,814,814,814,0
20240228,145700,67572690,814,814,814,814,0
20240228,145600,67572690,814,814,814,814,0
20240228,145500,67572690,814,814,814,814,0
20240228,145400,67572690,814,814,814,814,0
20240228,145300,67572690,814,814,814,814,0
20240228,145200,67572690,814,814,814,814,0
20240228,145100,67572690,814,814,814,814,500
20240228,145000,67165690,811,811,811,811,0
20240228,144900,67165690,811,811,811,811,0
20240228,144800,67165690,811,811,811,811,0
20240228,144700,67165690,811,811,811,811,0
20240228,144600,67165690,811,811,811,811,0
20240228,144500,67165690,811,811,811,811,0
20240228,144400,67165690,811,811,811,811,173
20240228,144300,67025387,814,814,814,814,0
20240228,144200,67025387,814,814,814,814,0
20240228,144100,67025387,814,814,814,814,0
20240228,144000,67025387,814,814,814,814,0
20240228,143900,67025387,814,814,814,814,0
20240228,143800,67025387,814,814,814,814,0
20240228,143700,67025387,814,814,814,814,0
20240228,143600,67025387,814,814,814,814,5
20240228,143500,67021317,814,814,814,814,0
20240228,143400,67021317,814,814,814,814,0
20240228,143300,67021317,814,814,814,814,0
20240228,143200,67021317,814,814,814,814,0
20240228,143100,67021317,814,814,814,814,0
20240228,143000,67021317,814,814,814,814,0
20240228,142900,67021317,814,814,814,814,0
20240228,142800,67021317,814,814,814,814,3
20240228,142700,67018875,814,814,814,814,0
20240228,142600,67018875,814,814,814,814,0
20240228,142500,67018875,814,814,814,814,0
20240228,142400,67018875,814,814,814,814,4
20240228,142300,67015619,814,814,814,814,0
20240228,142200,67015619,814,814,814,814,0
20240228,142100,67015619,814,814,814,814,0
20240228,142000,67015619,814,814,814,814,0
20240228,141900,67015619,814,814,814,814,0
20240228,141800,67015619,814,814,814,814,0
20240228,141700,67015619,814,814,814,814,0
20240228,141600,67015619,814,814,814,814,0
20240228,141500,67015619,814,814,814,814,0
20240228,141400,67015619,814,814,814,814,0
20240228,141300,67015619,814,814,814,814,0
20240228,141200,67015619,814,814,814,814,0
20240228,141100,67015619,814,814,814,814,0
20240228,141000,67015619,814,814,814,814,300
20240228,140900,66771419,814,814,814,814,0
20240228,140800,66771419,814,814,814,814,0
20240228,140700,66771419,814,814,814,814,0
20240228,140600,66771419,814,814,814,814,0
20240228,140500,66771419,814,814,814,814,0
20240228,140400,66771419,814,814,814,814,0
20240228,140300,66771419,814,814,814,814,0
20240228,140200,66771419,814,814,814,814,0
20240228,140100,66771419,814,814,814,814,0
20240228,140000,66771419,814,814,814,814,0
20240228,135900,66771419,814,814,814,814,0
20240228,135800,66771419,814,814,814,814,0
20240228,135700,66771419,814,814,814,814,0
20240228,135600,66771419,814,814,814,814,0
20240228,135500,66771419,814,814,814,814,0
20240228,135400,66771419,814,814,814,814,0
20240228,135300,66771419,814,814,814,814,0
20240228,135200,66771419,814,814,814,814,1
20240228,135100,66770605,814,814,814,814,0
20240228,135000,66770605,814,814,814,814,0
20240228,134900,66770605,814,814,814,814,0
20240228,134800,66770605,814,814,814,814,0
20240228,134700,66770605,814,814,814,814,0
20240228,134600,66770605,814,814,814,814,0
20240228,134500,66770605,814,814,814,814,0
20240228,134400,66770605,814,814,814,814,0
20240228,134300,66770605,814,814,814,814,0
20240228,134200,66770605,814,814,814,814,0
20240228,134100,66770605,814,814,814,814,1
20240228,134000,66769791,814,814,814,814,0
20240228,133900,66769791,814,814,814,814,6
20240228,133800,66764907,814,814,814,814,0
20240228,133700,66764907,814,814,814,814,0
20240228,133600,66764907,814,814,814,814,11
20240228,133500,66755953,814,814,814,814,0
20240228,133400,66755953,814,814,814,814,0
20240228,133300,66755953,814,814,814,814,0
20240228,133200,66755953,814,814,814,814,0
20240228,133100,66755953,814,814,814,814,0
20240228,133000,66755953,814,814,814,814,0
20240228,132900,66755953,814,814,814,814,0
20240228,132800,66755953,814,814,814,814,0
20240228,132700,66755953,814,814,814,814,0
20240228,132600,66755953,814,814,814,814,0
20240228,132500,66755953,814,813,814,813,22
20240228,132400,66738062,813,813,813,813,0
20240228,132300,66738062,813,813,813,813,0
20240228,132200,66738062,813,813,813,813,0
20240228,132100,66738062,813,813,813,813,0
20240228,132000,66738062,813,813,813,813,0
20240228,131900,66738062,813,813,813,813,0
20240228,131800,66738062,813,813,813,813,6935
20240228,131700,61099907,813,813,813,813,0
20240228,131600,61099907,813,813,813,813,0
20240228,131500,61099907,813,810,813,810,4
20240228,131400,61096658,813,813,813,813,0
20240228,131300,61096658,813,813,813,813,0
20240228,131200,61096658,813,813,813,813,0
20240228,131100,61096658,813,813,813,813,0
20240228,131000,61096658,813,813,813,813,0
20240228,130900,61096658,813,813,813,813,4
20240228,130800,61093406,813,813,813,813,7
20240228,130700,61087715,813,812,813,812,4
20240228,130600,61084466,811,811,811,811,1
20240228,130500,61083655,808,808,808,808,0
20240228,130400,61083655,808,808,808,808,200
20240228,130300,60922055,808,808,808,808,0
20240228,130200,60922055,808,807,808,807,89
20240228,130100,60850231,807,808,808,807,80
20240228,130000,60785593,808,808,808,808,0
20240228,125900,60785593,808,808,808,808,0
20240228,125800,60785593,808,808,808,808,0
20240228,125700,60785593,808,808,808,808,0
20240228,125600,60785593,808,808,808,808,0
20240228,125500,60785593,808,808,808,808,0
20240228,125400,60785593,808,808,808,808,0
20240228,125300,60785593,808,808,808,808,0
20240228,125200,60785593,808,808,808,808,0
20240228,125100,60785593,808,808,808,808,203
20240228,125000,60621569,809,809,809,809,0
20240228,124900,60621569,809,809,809,809,18
20240228,124800,60607007,814,814,814,814,0
20240228,124700,60607007,814,814,814,814,0
20240228,124600,60607007,814,814,814,814,1228
20240228,124500,59607415,814,814,814,814,0
20240228,124400,59607415,814,814,814,814,0
20240228,124300,59607415,814,814,814,814,0
20240228,124200,59607415,814,814,814,814,0
20240228,124100,59607415,814,814,814,814,0
20240228,124000,59607415,814,814,814,814,0
20240228,123900,59607415,814,814,814,814,0
20240228,123800,59607415,814,814,814,814,0
20240228,123700,59607415,814,814,814,814,3
20240228,123600,59604973,809,809,809,809,0
20240228,123500,59604973,809,809,809,809,0
20240228,123400,59604973,809,809,809,809,0
20240228,123300,59604973,809,809,809,809,0
20240228,123200,59604973,809,809,809,809,13
20240228,123100,59594456,814,814,814,814,0
20240228,123000,59594456,814,814,814,814,0
20240228,122900,59594456,814,814,814,814,0
20240228,122800,59594456,814,814,814,814,0
20240228,122700,59594456,814,814,814,814,0
20240228,122600,59594456,814,814,814,814,0
20240228,122500,59594456,814,814,814,814,0
20240228,122400,59594456,814,814,814,814,0
20240228,122300,59594456,814,814,814,814,120
20240228,122200,59496776,814,814,814,814,0
20240228,122100,59496776,814,814,814,814,0
20240228,122000,59496776,814,814,814,814,0
20240228,121900,59496776,814,814,814,814,0
20240228,121800,59496776,814,814,814,814,0
20240228,121700,59496776,814,814,814,814,0
20240228,121600,59496776,814,814,814,814,0
20240228,121500,59496776,814,814,814,814,0
20240228,121400,59496776,814,814,814,814,0
20240228,121300,59496776,814,814,814,814,0
20240228,121200,59496776,814,814,814,814,0
20240228,121100,59496776,814,814,814,814,0
20240228,121000,59496776,814,814,814,814,0
20240228,120900,59496776,814,814,814,814,0
20240228,120800,59496776,814,814,814,814,2
20240228,120700,59495148,814,814,814,814,1237
20240228,120600,58488230,814,814,814,814,2000
20240228,120500,56860230,814,814,814,814,2000
20240228,120400,55232230,814,814,814,814,2000
20240228,120300,53604230,814,813,814,813,1136
20240228,120200,52679662,813,811,814,809,3365
20240228,120100,49953212,815,815,815,815,0
20240228,120000,49953212,815,815,815,815,0
20240228,115900,49953212,815,815,815,815,0
20240228,115800,49953212,815,815,815,815,0
20240228,115700,49953212,815,815,815,815,0
20240228,115600,49953212,815,815,815,815,0
20240228,115500,49953212,815,815,815,815,0
20240228,115400,49953212,815,815,815,815,0
20240228,115300,49953212,815,815,815,815,0
20240228,115200,49953212,815,815,815,815,0
20240228,115100,49953212,815,815,815,815,0
20240228,115000,49953212,815,815,815,815,0
20240228,114900,49953212,815,815,815,815,1
20240228,114800,49952397,813,814,814,813,6
20240228,114700,49947514,814,814,814,814,7
20240228,114600,49941816,814,814,814,814,153
20240228,114500,49817274,814,814,814,813,57
20240228,114400,49770877,815,815,815,815,0
20240228,114300,49770877,815,815,815,815,0
20240228,114200,49770877,815,815,815,815,0
20240228,114100,49770877,815,815,815,815,0
20240228,114000,49770877,815,815,815,815,0
20240228,113900,49770877,815,815,815,815,0
20240228,113800,49770877,815,815,815,815,0
20240228,113700,49770877,815,815,815,815,85
20240228,113600,49701602,815,815,815,815,0
20240228,113500,49701602,815,815,815,815,0
20240228,113400,49701602,815,815,815,815,0
20240228,113300,49701602,815,815,815,815,0
20240228,113200,49701602,815,815,815,815,0
20240228,113100,49701602,815,815,815,815,0
20240228,113000,49701602,815,814,815,814,11
20240228,112900,49692647,815,815,815,815,0
20240228,112800,49692647,815,815,815,815,0
20240228,112700,49692647,815,815,815,815,0
20240228,112600,49692647,815,814,815,814,13
20240228,112500,49682062,814,814,814,814,0
20240228,112400,49682062,814,814,814,814,0
20240228,112300,49682062,814,814,814,814,0
20240228,112200,49682062,814,814,814,814,0
20240228,112100,49682062,814,814,814,814,0
20240228,112000,49682062,814,814,814,814,0
20240228,111900,49682062,814,814,814,814,0
20240228,111800,49682062,814,814,814,814,8137
20240228,111700,43058544,814,814,814,814,100
20240228,111600,42977144,815,815,815,815,0
20240228,111500,42977144,815,814,815,814,8
20240228,111400,42970631,815,814,815,814,44
20240228,111300,42934814,815,814,815,814,32
20240228,111200,42908764,814,814,814,814,20
20240228,111100,42892484,814,814,814,814,2008
20240228,111000,41257972,814,814,814,814,0
20240228,110900,41257972,814,814,814,814,0
20240228,110800,41257972,814,814,814,814,0
20240228,110700,41257972,814,814,814,814,0
20240228,110600,41257972,814,814,814,814,0
20240228,110500,41257972,814,814,814,814,0
20240228,110400,41257972,814,814,814,814,281
20240228,110300,41029238,814,814,814,814,200
20240228,110200,40866438,814,814,814,814,271
20240228,110100,40645844,814,814,814,814,421
20240228,110000,40303150,814,814,814,814,261
20240228,105900,40090696,814,813,814,813,1834
20240228,105800,38598408,801,813,814,800,5196
20240228,105700,34430291,801,815,815,800,10000
20240228,105600,26413427,815,815,815,815,299
20240228,105500,26169742,814,814,814,814,892
20240228,105400,25443654,814,814,814,814,0
20240228,105300,25443654,814,809,814,809,280
20240228,105200,25216134,814,814,814,814,0
20240228,105100,25216134,814,814,814,814,0
20240228,105000,25216134,814,814,814,814,81
20240228,104900,25150200,808,808,808,808,0
20240228,104800,25150200,808,808,808,808,0
20240228,104700,25150200,808,808,808,808,200
20240228,104600,24988600,808,808,808,808,1
20240228,104500,24987792,808,808,808,808,0
20240228,104400,24987792,808,808,808,808,1
20240228,104300,24986984,816,816,816,816,0
20240228,104200,24986984,816,816,816,816,0
20240228,104100,24986984,816,816,816,816,0
20240228,104000,24986984,816,816,816,816,0
20240228,103900,24986984,816,816,816,816,0
20240228,103800,24986984,816,816,816,816,0
20240228,103700,24986984,816,816,816,816,0
20240228,103600,24986984,816,816,816,816,0
20240228,103500,24986984,816,816,816,816,0
20240228,103400,24986984,816,816,816,816,0
20240228,103300,24986984,816,816,816,816,0
20240228,103200,24986984,816,816,816,816,0
20240228,103100,24986984,816,816,816,816,0
20240228,103000,24986984,816,816,816,816,17
20240228,102900,24973112,816,810,816,808,123
20240228,102800,24873632,818,818,818,818,0
20240228,102700,24873632,818,818,818,818,0
20240228,102600,24873632,818,818,818,818,0
20240228,102500,24873632,818,818,818,818,0
20240228,102400,24873632,818,818,818,818,0
20240228,102300,24873632,818,818,818,818,0
20240228,102200,24873632,818,818,818,818,0
20240228,102100,24873632,818,818,818,818,0
20240228,102000,24873632,818,818,818,818,0
20240228,101900,24873632,818,818,818,818,0
20240228,101800,24873632,818,818,818,818,0
20240228,101700,24873632,818,818,818,818,0
20240228,101600,24873632,818,818,818,818,0
20240228,101500,24873632,818,818,818,818,0
20240228,101400,24873632,818,818,818,818,0
20240228,101300,24873632,818,818,818,818,0
20240228,101200,24873632,818,818,818,818,0
20240228,101100,24873632,818,818,818,818,0
20240228,101000,24873632,818,818,818,818,0
20240228,100900,24873632,818,818,818,818,0
20240228,100800,24873632,818,818,818,818,0
20240228,100700,24873632,818,818,818,818,0
20240228,100600,24873632,818,818,818,818,0
20240228,100500,24873632,818,818,818,818,3
20240228,100400,24871178,818,818,818,818,0
20240228,100300,24871178,818,818,818,818,20
20240228,100200,24854818,818,818,818,818,40
20240228,100100,24822098,818,818,818,817,33
20240228,100000,24795116,818,818,818,818,0
20240228,095900,24795116,818,818,818,818,0
20240228,095800,24795116,818,818,818,818,0
20240228,095700,24795116,818,818,818,818,0
20240228,095600,24795116,818,818,818,818,0
20240228,095500,24795116,818,818,818,818,0
20240228,095400,24795116,818,818,818,818,0
20240228,095300,24795116,818,818,818,818,0
20240228,095200,24795116,818,818,818,818,0
20240228,095100,24795116,818,818,818,818,0
20240228,095000,24795116,818,818,818,818,0
20240228,094900,24795116,818,817,818,817,3024
20240228,094800,22321535,817,816,817,816,545
20240228,094700,21876325,816,809,816,807,3560
20240228,094600,19002283,819,819,819,806,2201
20240228,094500,17225749,818,813,818,812,6078
20240228,094400,12272023,812,819,819,812,6
20240228,094300,12267134,819,819,819,819,0
20240228,094200,12267134,819,819,819,819,0
20240228,094100,12267134,819,819,819,819,0
20240228,094000,12267134,819,819,819,819,2
20240228,093900,12265496,819,819,819,819,1
20240228,093800,12264677,819,819,819,819,0
20240228,093700,12264677,819,819,819,819,0
20240228,093600,12264677,819,819,819,819,0
20240228,093500,12264677,819,819,819,819,0
20240228,093400,12264677,819,819,819,819,1
20240228,093300,12263858,819,819,819,819,61
20240228,093200,12213899,819,819,819,819,0
20240228,093100,12213899,819,819,819,819,1
20240228,093000,12213080,817,817,817,817,0
20240228,092900,12213080,817,817,817,817,0
20240228,092800,12213080,817,817,817,817,0
20240228,092700,12213080,817,819,819,817,3
20240228,092600,12210626,826,826,826,826,0
20240228,092500,12210626,826,826,826,826,100
20240228,092400,12128026,826,826,826,826,0
20240228,092300,12128026,826,826,826,826,0
20240228,092200,12128026,826,826,826,826,0
20240228,092100,12128026,826,826,826,826,0
20240228,092000,12128026,826,826,826,826,0
20240228,091900,12128026,826,826,826,826,0
20240228,091800,12128026,826,826,826,826,0
20240228,091700,12128026,826,826,826,826,2
20240228,091600,12126374,827,826,827,826,12
20240228,091500,12116461,828,828,828,828,0
20240228,091400,12116461,828,828,828,828,0
20240228,091300,12116461,828,828,828,828,0
20240228,091200,12116461,828,828,828,828,0
20240228,091100,12116461,828,828,828,828,0
20240228,091000,12116461,828,828,828,828,40
20240228,090900,12083341,828,828,828,828,0
20240228,090800,12083341,828,828,828,828,0
20240228,090700,12083341,828,828,828,828,1
20240228,090600,12082513,829,829,829,829,0
20240228,090500,12082513,829,829,829,829,0
20240228,090400,12082513,829,829,829,829,0
20240228,090300,12082513,829,829,829,829,1
20240228,090200,12081684,829,813,829,813,3904
20240228,090100,8907668,812,813,813,792,10467
20240228,090000,585822,816,815,816,815,718