KissMeData/001020/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,183200,36165980,917,917,917,917,317
20240229,183100,36165980,917,917,917,917,0
20240229,183000,36165980,917,917,917,917,0
20240229,182900,36165980,917,917,917,917,0
20240229,182800,36165980,917,917,917,917,0
20240229,182700,36165980,917,917,917,917,0
20240229,182600,36165980,917,917,917,917,0
20240229,182500,36165980,917,917,917,917,0
20240229,182400,36165980,917,917,917,917,0
20240229,182300,36165980,917,917,917,917,0
20240229,182200,36165980,917,917,917,917,0
20240229,182100,36165980,917,917,917,917,0
20240229,182000,36165980,917,917,917,917,0
20240229,181900,36165980,917,917,917,917,0
20240229,181800,36165980,917,917,917,917,0
20240229,181700,36165980,917,917,917,917,0
20240229,181600,36165980,917,917,917,917,0
20240229,181500,36165980,917,917,917,917,0
20240229,181400,36165980,917,917,917,917,0
20240229,181300,36165980,917,917,917,917,0
20240229,181200,36165980,917,917,917,917,0
20240229,181100,36165980,917,917,917,917,0
20240229,181000,36165980,917,917,917,917,0
20240229,180900,36165980,917,917,917,917,0
20240229,180800,36165980,917,917,917,917,0
20240229,180700,36165980,917,917,917,917,0
20240229,180600,36165980,917,917,917,917,0
20240229,180500,36165980,917,917,917,917,0
20240229,180400,36165980,917,917,917,917,0
20240229,180300,36165980,917,917,917,917,0
20240229,180200,36165980,917,917,917,917,317
20240229,180100,36165980,917,917,917,917,0
20240229,180000,36165980,917,917,917,917,0
20240229,175900,36165980,917,917,917,917,0
20240229,175800,36165980,917,917,917,917,0
20240229,175700,36165980,917,917,917,917,0
20240229,175600,36165980,917,917,917,917,0
20240229,175500,36165980,917,917,917,917,0
20240229,175400,36165980,917,917,917,917,0
20240229,175300,36165980,917,917,917,917,0
20240229,175200,36165980,917,917,917,917,0
20240229,175100,36165980,917,917,917,917,0
20240229,175000,36165980,917,917,917,917,0
20240229,174900,36165980,917,917,917,917,0
20240229,174800,36165980,917,917,917,917,0
20240229,174700,36165980,917,917,917,917,0
20240229,174600,36165980,917,917,917,917,0
20240229,174500,36165980,917,917,917,917,0
20240229,174400,36165980,917,917,917,917,0
20240229,174300,36165980,917,917,917,917,0
20240229,174200,36165980,917,917,917,917,0
20240229,174100,36165980,917,917,917,917,0
20240229,174000,36165980,917,917,917,917,0
20240229,173900,36165980,917,917,917,917,0
20240229,173800,36165980,917,917,917,917,0
20240229,173700,36165980,917,917,917,917,0
20240229,173600,36165980,917,917,917,917,0
20240229,173500,36165980,917,917,917,917,0
20240229,173400,36165980,917,917,917,917,0
20240229,173300,36165980,917,917,917,917,0
20240229,173200,36165980,917,917,917,917,317
20240229,173100,36165980,917,917,917,917,0
20240229,173000,36165980,917,917,917,917,0
20240229,172900,36165980,917,917,917,917,0
20240229,172800,36165980,917,917,917,917,0
20240229,172700,36165980,917,917,917,917,0
20240229,172600,36165980,917,917,917,917,0
20240229,172500,36165980,917,917,917,917,0
20240229,172400,36165980,917,917,917,917,0
20240229,172300,36165980,917,917,917,917,0
20240229,172200,36165980,917,917,917,917,0
20240229,172100,36165980,917,917,917,917,0
20240229,172000,36165980,917,917,917,917,0
20240229,171900,36165980,917,917,917,917,0
20240229,171800,36165980,917,917,917,917,0
20240229,171700,36165980,917,917,917,917,0
20240229,171600,36165980,917,917,917,917,0
20240229,171500,36165980,917,917,917,917,0
20240229,171400,36165980,917,917,917,917,0
20240229,171300,36165980,917,917,917,917,0
20240229,171200,36165980,917,917,917,917,0
20240229,171100,36165980,917,917,917,917,0
20240229,171000,36165980,917,917,917,917,0
20240229,170900,36165980,917,917,917,917,0
20240229,170800,36165980,917,917,917,917,0
20240229,170700,36165980,917,917,917,917,0
20240229,170600,36165980,917,917,917,917,0
20240229,170500,36165980,917,917,917,917,0
20240229,170400,36165980,917,917,917,917,0
20240229,170300,36165980,917,917,917,917,0
20240229,170200,36165980,917,917,917,917,317
20240229,170100,36165980,917,917,917,917,0
20240229,170000,36165980,917,917,917,917,0
20240229,165900,36165980,917,917,917,917,0
20240229,165800,36165980,917,917,917,917,0
20240229,165700,36165980,917,917,917,917,0
20240229,165600,36165980,917,917,917,917,0
20240229,165500,36165980,917,917,917,917,0
20240229,165400,36165980,917,917,917,917,0
20240229,165300,36165980,917,917,917,917,0
20240229,165200,36165980,917,917,917,917,0
20240229,165100,36165980,917,917,917,917,0
20240229,165000,36165980,917,917,917,917,0
20240229,164900,36165980,917,917,917,917,0
20240229,164800,36165980,917,917,917,917,0
20240229,164700,36165980,917,917,917,917,0
20240229,164600,36165980,917,917,917,917,0
20240229,164500,36165980,917,917,917,917,0
20240229,164400,36165980,917,917,917,917,0
20240229,164300,36165980,917,917,917,917,0
20240229,164200,36165980,917,917,917,917,0
20240229,164100,36165980,917,917,917,917,0
20240229,164000,36165980,917,917,917,917,0
20240229,163900,36165980,917,917,917,917,0
20240229,163800,36165980,917,917,917,917,0
20240229,163700,36165980,917,917,917,917,0
20240229,163600,36165980,917,917,917,917,0
20240229,163500,36165980,917,917,917,917,0
20240229,163400,36165980,917,917,917,917,0
20240229,163300,36165980,917,917,917,917,0
20240229,163200,36165980,917,917,917,917,317
20240229,163100,36165980,917,917,917,917,0
20240229,163000,36165980,917,917,917,917,0
20240229,162900,36165980,917,917,917,917,0
20240229,162800,36165980,917,917,917,917,0
20240229,162700,36165980,917,917,917,917,0
20240229,162600,36165980,917,917,917,917,0
20240229,162500,36165980,917,917,917,917,0
20240229,162400,36165980,917,917,917,917,0
20240229,162300,36165980,917,917,917,917,0
20240229,162200,36165980,917,917,917,917,0
20240229,162100,36165980,917,917,917,917,0
20240229,162000,36165980,917,917,917,917,0
20240229,161900,36165980,917,917,917,917,0
20240229,161800,36165980,917,917,917,917,0
20240229,161700,36165980,917,917,917,917,0
20240229,161600,36165980,917,917,917,917,0
20240229,161500,36165980,917,917,917,917,0
20240229,161400,36165980,917,917,917,917,0
20240229,161300,36165980,917,917,917,917,0
20240229,161200,36165980,917,917,917,917,0
20240229,161100,36165980,917,917,917,917,0
20240229,161000,36165980,917,917,917,917,0
20240229,160900,36165980,917,917,917,917,0
20240229,160800,36165980,917,917,917,917,0
20240229,160700,36165980,917,917,917,917,0
20240229,160600,36165980,917,917,917,917,0
20240229,160500,36165980,917,917,917,917,0
20240229,160400,36165980,917,917,917,917,0
20240229,160300,36165980,917,917,917,917,0
20240229,160200,36165980,917,917,917,917,317
20240229,160100,36165980,917,917,917,917,0
20240229,160000,36165980,917,917,917,917,0
20240229,155900,36165980,917,917,917,917,0
20240229,155800,36165980,917,917,917,917,0
20240229,155700,36165980,917,917,917,917,0
20240229,155600,36165980,917,917,917,917,0
20240229,155500,36165980,917,917,917,917,0
20240229,155400,36165980,917,917,917,917,0
20240229,155300,36165980,917,917,917,917,0
20240229,155200,36165980,917,917,917,917,0
20240229,155100,36165980,917,917,917,917,0
20240229,155000,36165980,917,917,917,917,0
20240229,154900,36165980,917,917,917,917,0
20240229,154800,36165980,917,917,917,917,0
20240229,154700,36165980,917,917,917,917,0
20240229,154600,36165980,917,917,917,917,0
20240229,154500,36165980,917,917,917,917,0
20240229,154400,36165980,917,917,917,917,0
20240229,154300,36165980,917,917,917,917,0
20240229,154200,36165980,917,917,917,917,0
20240229,154100,36165980,917,917,917,917,0
20240229,154000,36165980,917,917,917,917,0
20240229,153900,36165980,917,917,917,917,0
20240229,153800,36165980,917,917,917,917,0
20240229,153700,36165980,917,917,917,917,0
20240229,153600,36165980,917,917,917,917,0
20240229,153500,36165980,917,917,917,917,0
20240229,153400,36165980,917,917,917,917,0
20240229,153300,36165980,917,917,917,917,0
20240229,153200,36165980,917,917,917,917,317
20240229,153100,36165980,917,917,917,917,0
20240229,153000,36165980,917,917,917,917,317
20240229,152900,35875291,917,917,917,917,0
20240229,152800,35875291,917,917,917,917,0
20240229,152700,35875291,917,917,917,917,0
20240229,152600,35875291,917,917,917,917,0
20240229,152500,35875291,917,917,917,917,0
20240229,152400,35875291,917,917,917,917,0
20240229,152300,35875291,917,917,917,917,0
20240229,152200,35875291,917,917,917,917,0
20240229,152100,35875291,917,917,917,917,0
20240229,152000,35875291,917,917,917,917,0
20240229,151900,35875291,917,917,917,917,0
20240229,151800,35875291,917,917,917,917,10
20240229,151700,35866121,919,919,919,919,0
20240229,151600,35866121,919,919,919,919,5
20240229,151500,35861526,919,919,919,919,84
20240229,151400,35784330,917,917,917,917,0
20240229,151300,35784330,917,917,917,917,0
20240229,151200,35784330,917,917,917,917,1
20240229,151100,35783413,917,917,917,917,0
20240229,151000,35783413,917,917,917,917,54
20240229,150900,35733895,920,920,920,920,0
20240229,150800,35733895,920,920,920,920,544
20240229,150700,35233415,920,920,920,920,0
20240229,150600,35233415,920,920,920,920,0
20240229,150500,35233415,920,920,920,920,0
20240229,150400,35233415,920,920,920,920,0
20240229,150300,35233415,920,920,920,920,0
20240229,150200,35233415,920,920,920,920,0
20240229,150100,35233415,920,919,920,919,3800
20240229,150000,31740118,918,918,918,918,0
20240229,145900,31740118,918,918,918,918,0
20240229,145800,31740118,918,918,918,918,0
20240229,145700,31740118,918,918,918,918,544
20240229,145600,31240726,919,919,919,919,0
20240229,145500,31240726,919,919,919,919,0
20240229,145400,31240726,919,915,919,915,830
20240229,145300,30479347,914,914,914,914,0
20240229,145200,30479347,914,914,914,914,0
20240229,145100,30479347,914,914,914,914,0
20240229,145000,30479347,914,914,914,914,500
20240229,144900,30022347,914,914,914,914,0
20240229,144800,30022347,914,914,914,914,0
20240229,144700,30022347,914,914,914,914,0
20240229,144600,30022347,914,914,914,914,0
20240229,144500,30022347,914,914,914,914,0
20240229,144400,30022347,914,914,914,914,0
20240229,144300,30022347,914,914,914,914,0
20240229,144200,30022347,914,914,914,914,0
20240229,144100,30022347,914,914,914,914,0
20240229,144000,30022347,914,914,914,914,0
20240229,143900,30022347,914,914,914,914,0
20240229,143800,30022347,914,914,914,914,0
20240229,143700,30022347,914,914,914,914,0
20240229,143600,30022347,914,914,914,914,0
20240229,143500,30022347,914,914,914,914,0
20240229,143400,30022347,914,914,914,914,0
20240229,143300,30022347,914,914,914,914,0
20240229,143200,30022347,914,914,914,914,0
20240229,143100,30022347,914,914,914,914,0
20240229,143000,30022347,914,914,914,914,0
20240229,142900,30022347,914,914,914,914,0
20240229,142800,30022347,914,914,914,914,0
20240229,142700,30022347,914,914,914,914,0
20240229,142600,30022347,914,914,914,914,0
20240229,142500,30022347,914,914,914,914,0
20240229,142400,30022347,914,914,914,914,702
20240229,142300,29380719,914,914,914,914,0
20240229,142200,29380719,914,914,914,914,0
20240229,142100,29380719,914,914,914,914,0
20240229,142000,29380719,914,914,914,914,0
20240229,141900,29380719,914,914,914,914,0
20240229,141800,29380719,914,914,914,914,50
20240229,141700,29335019,915,915,915,915,264
20240229,141600,29093459,915,915,915,915,0
20240229,141500,29093459,915,915,915,915,0
20240229,141400,29093459,915,915,915,915,0
20240229,141300,29093459,915,915,915,915,380
20240229,141200,28745759,916,916,916,916,0
20240229,141100,28745759,916,916,916,916,1120
20240229,141000,27719839,922,922,922,922,0
20240229,140900,27719839,922,922,922,922,0
20240229,140800,27719839,922,922,922,922,0
20240229,140700,27719839,922,922,922,922,0
20240229,140600,27719839,922,922,922,922,0
20240229,140500,27719839,922,922,922,922,0
20240229,140400,27719839,922,922,922,922,0
20240229,140300,27719839,922,922,922,922,0
20240229,140200,27719839,922,922,922,922,0
20240229,140100,27719839,922,922,922,922,0
20240229,140000,27719839,922,922,922,922,0
20240229,135900,27719839,922,922,922,922,0
20240229,135800,27719839,922,922,922,922,0
20240229,135700,27719839,922,922,922,922,0
20240229,135600,27719839,922,922,922,916,819
20240229,135500,26968745,917,921,921,917,171
20240229,135400,26811868,922,922,922,922,0
20240229,135300,26811868,922,922,922,922,0
20240229,135200,26811868,922,922,922,922,2
20240229,135100,26810024,926,926,926,926,0
20240229,135000,26810024,926,926,926,926,0
20240229,134900,26810024,926,926,926,926,0
20240229,134800,26810024,926,926,926,926,0
20240229,134700,26810024,926,926,926,926,0
20240229,134600,26810024,926,926,926,926,0
20240229,134500,26810024,926,926,926,926,0
20240229,134400,26810024,926,926,926,926,0
20240229,134300,26810024,926,926,926,926,0
20240229,134200,26810024,926,926,926,926,0
20240229,134100,26810024,926,925,926,924,621
20240229,134000,26235825,926,914,926,914,9217
20240229,133900,17740285,915,915,915,915,0
20240229,133800,17740285,915,914,915,914,100
20240229,133700,17648796,915,915,915,915,0
20240229,133600,17648796,915,915,915,915,0
20240229,133500,17648796,915,915,915,915,0
20240229,133400,17648796,915,915,915,915,0
20240229,133300,17648796,915,915,915,915,0
20240229,133200,17648796,915,915,915,915,0
20240229,133100,17648796,915,915,915,915,0
20240229,133000,17648796,915,915,915,915,0
20240229,132900,17648796,915,915,915,915,0
20240229,132800,17648796,915,915,915,915,0
20240229,132700,17648796,915,915,915,915,0
20240229,132600,17648796,915,915,915,915,0
20240229,132500,17648796,915,915,915,915,0
20240229,132400,17648796,915,915,915,915,0
20240229,132300,17648796,915,915,915,915,0
20240229,132200,17648796,915,915,915,915,1
20240229,132100,17647881,915,915,915,915,1
20240229,132000,17646966,910,910,910,910,0
20240229,131900,17646966,910,910,910,910,0
20240229,131800,17646966,910,910,910,910,0
20240229,131700,17646966,910,910,910,910,0
20240229,131600,17646966,910,910,910,910,0
20240229,131500,17646966,910,910,910,910,0
20240229,131400,17646966,910,910,910,910,0
20240229,131300,17646966,910,910,910,910,0
20240229,131200,17646966,910,910,910,910,0
20240229,131100,17646966,910,910,910,910,1462
20240229,131000,16316546,915,915,915,915,0
20240229,130900,16316546,915,915,915,915,0
20240229,130800,16316546,915,915,915,915,0
20240229,130700,16316546,915,915,915,915,0
20240229,130600,16316546,915,915,915,915,0
20240229,130500,16316546,915,915,915,915,0
20240229,130400,16316546,915,915,915,915,10
20240229,130300,16307396,915,915,915,915,20
20240229,130200,16289096,915,915,915,915,0
20240229,130100,16289096,915,915,915,915,0
20240229,130000,16289096,915,915,915,915,0
20240229,125900,16289096,915,915,915,915,0
20240229,125800,16289096,915,915,915,915,0
20240229,125700,16289096,915,915,915,915,2
20240229,125600,16287266,915,915,915,915,0
20240229,125500,16287266,915,915,915,915,0
20240229,125400,16287266,915,915,915,915,0
20240229,125300,16287266,915,915,915,915,0
20240229,125200,16287266,915,915,915,915,0
20240229,125100,16287266,915,915,915,915,0
20240229,125000,16287266,915,915,915,915,0
20240229,124900,16287266,915,915,915,915,0
20240229,124800,16287266,915,915,915,915,0
20240229,124700,16287266,915,915,915,915,0
20240229,124600,16287266,915,915,915,915,0
20240229,124500,16287266,915,915,915,915,0
20240229,124400,16287266,915,915,915,915,0
20240229,124300,16287266,915,915,915,915,0
20240229,124200,16287266,915,915,915,915,0
20240229,124100,16287266,915,915,915,915,0
20240229,124000,16287266,915,915,915,915,6
20240229,123900,16281776,915,915,915,915,0
20240229,123800,16281776,915,915,915,915,0
20240229,123700,16281776,915,915,915,915,0
20240229,123600,16281776,915,915,915,915,0
20240229,123500,16281776,915,915,915,915,0
20240229,123400,16281776,915,915,915,915,0
20240229,123300,16281776,915,915,915,915,0
20240229,123200,16281776,915,915,915,915,1
20240229,123100,16280861,911,911,911,911,0
20240229,123000,16280861,911,911,911,911,0
20240229,122900,16280861,911,911,911,911,0
20240229,122800,16280861,911,911,911,911,0
20240229,122700,16280861,911,911,911,911,20
20240229,122600,16262641,913,913,913,913,0
20240229,122500,16262641,913,913,913,913,0
20240229,122400,16262641,913,913,913,913,0
20240229,122300,16262641,913,913,913,913,550
20240229,122200,15760491,913,913,913,913,0
20240229,122100,15760491,913,913,913,913,0
20240229,122000,15760491,913,913,913,913,0
20240229,121900,15760491,913,913,913,913,0
20240229,121800,15760491,913,913,913,913,5
20240229,121700,15755926,913,913,913,913,0
20240229,121600,15755926,913,913,913,913,0
20240229,121500,15755926,913,913,913,913,0
20240229,121400,15755926,913,913,913,913,0
20240229,121300,15755926,913,913,913,913,0
20240229,121200,15755926,913,913,913,913,0
20240229,121100,15755926,913,913,913,913,1
20240229,121000,15755013,908,908,908,908,0
20240229,120900,15755013,908,908,908,908,0
20240229,120800,15755013,908,908,908,908,0
20240229,120700,15755013,908,908,908,908,0
20240229,120600,15755013,908,908,908,908,0
20240229,120500,15755013,908,908,908,908,0
20240229,120400,15755013,908,908,908,908,0
20240229,120300,15755013,908,908,908,908,0
20240229,120200,15755013,908,908,908,908,0
20240229,120100,15755013,908,908,908,908,0
20240229,120000,15755013,908,908,908,908,0
20240229,115900,15755013,908,908,908,908,0
20240229,115800,15755013,908,908,908,908,0
20240229,115700,15755013,908,908,908,908,0
20240229,115600,15755013,908,908,908,908,0
20240229,115500,15755013,908,908,908,908,0
20240229,115400,15755013,908,908,908,908,0
20240229,115300,15755013,908,908,908,908,0
20240229,115200,15755013,908,908,908,908,0
20240229,115100,15755013,908,908,908,908,0
20240229,115000,15755013,908,908,908,908,0
20240229,114900,15755013,908,908,908,908,0
20240229,114800,15755013,908,908,908,908,0
20240229,114700,15755013,908,908,908,908,0
20240229,114600,15755013,908,908,908,908,0
20240229,114500,15755013,908,908,908,908,0
20240229,114400,15755013,908,908,908,908,0
20240229,114300,15755013,908,908,908,908,0
20240229,114200,15755013,908,908,908,908,0
20240229,114100,15755013,908,908,908,908,0
20240229,114000,15755013,908,908,908,908,0
20240229,113900,15755013,908,908,908,908,0
20240229,113800,15755013,908,908,908,908,0
20240229,113700,15755013,908,908,908,908,0
20240229,113600,15755013,908,908,908,908,0
20240229,113500,15755013,908,908,908,908,0
20240229,113400,15755013,908,908,908,908,0
20240229,113300,15755013,908,908,908,908,0
20240229,113200,15755013,908,908,908,908,0
20240229,113100,15755013,908,908,908,908,0
20240229,113000,15755013,908,908,908,908,0
20240229,112900,15755013,908,908,908,908,0
20240229,112800,15755013,908,908,908,908,0
20240229,112700,15755013,908,908,908,908,0
20240229,112600,15755013,908,908,908,908,0
20240229,112500,15755013,908,908,908,908,0
20240229,112400,15755013,908,908,908,908,0
20240229,112300,15755013,908,908,908,908,0
20240229,112200,15755013,908,908,908,908,0
20240229,112100,15755013,908,908,908,908,0
20240229,112000,15755013,908,908,908,908,0
20240229,111900,15755013,908,908,908,908,0
20240229,111800,15755013,908,908,908,908,0
20240229,111700,15755013,908,908,908,908,0
20240229,111600,15755013,908,908,908,908,0
20240229,111500,15755013,908,908,908,908,0
20240229,111400,15755013,908,908,908,908,0
20240229,111300,15755013,908,908,908,908,0
20240229,111200,15755013,908,908,908,908,0
20240229,111100,15755013,908,908,908,908,0
20240229,111000,15755013,908,908,908,908,0
20240229,110900,15755013,908,908,908,908,6
20240229,110800,15749565,908,908,908,908,27
20240229,110700,15725049,908,908,908,908,2
20240229,110600,15723233,908,908,908,908,50
20240229,110500,15677833,917,917,917,917,0
20240229,110400,15677833,917,917,917,917,6
20240229,110300,15672331,917,917,917,917,0
20240229,110200,15672331,917,917,917,917,0
20240229,110100,15672331,917,917,917,917,0
20240229,110000,15672331,917,917,917,917,0
20240229,105900,15672331,917,917,917,917,0
20240229,105800,15672331,917,917,917,917,0
20240229,105700,15672331,917,917,917,917,0
20240229,105600,15672331,917,917,917,917,0
20240229,105500,15672331,917,917,917,917,0
20240229,105400,15672331,917,917,917,917,0
20240229,105300,15672331,917,917,917,917,0
20240229,105200,15672331,917,917,917,917,0
20240229,105100,15672331,917,917,917,917,0
20240229,105000,15672331,917,917,917,917,0
20240229,104900,15672331,917,917,917,917,0
20240229,104800,15672331,917,917,917,917,1
20240229,104700,15671414,912,912,912,912,1
20240229,104600,15670502,905,905,905,905,0
20240229,104500,15670502,905,905,905,905,0
20240229,104400,15670502,905,911,911,905,500
20240229,104300,15217473,916,916,916,916,0
20240229,104200,15217473,916,916,916,916,0
20240229,104100,15217473,916,916,916,916,0
20240229,104000,15217473,916,916,916,916,0
20240229,103900,15217473,916,916,916,916,0
20240229,103800,15217473,916,916,916,916,0
20240229,103700,15217473,916,916,916,916,0
20240229,103600,15217473,916,916,916,916,0
20240229,103500,15217473,916,916,916,916,0
20240229,103400,15217473,916,916,916,916,0
20240229,103300,15217473,916,916,916,916,0
20240229,103200,15217473,916,916,916,916,0
20240229,103100,15217473,916,916,916,916,1
20240229,103000,15216557,906,913,913,906,689
20240229,102900,14589514,913,913,913,913,0
20240229,102800,14589514,913,913,913,913,0
20240229,102700,14589514,913,913,913,913,0
20240229,102600,14589514,913,913,913,913,930
20240229,102500,13740424,913,913,913,913,15
20240229,102400,13726729,912,912,912,912,0
20240229,102300,13726729,912,912,912,912,0
20240229,102200,13726729,912,912,912,912,0
20240229,102100,13726729,912,912,912,912,0
20240229,102000,13726729,912,912,912,912,0
20240229,101900,13726729,912,912,912,912,1226
20240229,101800,12608617,912,912,912,912,0
20240229,101700,12608617,912,912,912,912,0
20240229,101600,12608617,912,912,912,912,0
20240229,101500,12608617,912,913,913,912,72
20240229,101400,12542898,919,919,919,919,0
20240229,101300,12542898,919,919,919,919,0
20240229,101200,12542898,919,919,919,919,0
20240229,101100,12542898,919,919,919,919,0
20240229,101000,12542898,919,919,919,919,0
20240229,100900,12542898,919,919,919,919,1
20240229,100800,12541979,919,919,919,919,0
20240229,100700,12541979,919,919,919,919,0
20240229,100600,12541979,919,919,919,919,0
20240229,100500,12541979,919,919,919,919,0
20240229,100400,12541979,919,919,919,919,0
20240229,100300,12541979,919,919,919,919,1
20240229,100200,12541060,918,917,918,917,2
20240229,100100,12539225,919,919,919,919,0
20240229,100000,12539225,919,919,919,919,0
20240229,095900,12539225,919,919,919,919,0
20240229,095800,12539225,919,919,919,919,0
20240229,095700,12539225,919,919,919,919,0
20240229,095600,12539225,919,919,919,919,1
20240229,095500,12538306,912,912,912,912,0
20240229,095400,12538306,912,913,913,912,626
20240229,095300,11967284,913,913,913,913,0
20240229,095200,11967284,913,920,920,913,101
20240229,095100,11875064,920,920,920,920,0
20240229,095000,11875064,920,927,927,920,99
20240229,094900,11783949,929,920,929,920,2907
20240229,094800,9109500,920,920,920,920,1
20240229,094700,9108580,911,910,911,910,544
20240229,094600,8613494,909,908,909,908,3112
20240229,094500,5786640,908,908,908,908,1
20240229,094400,5785732,908,908,908,908,0
20240229,094300,5785732,908,908,908,908,10
20240229,094200,5776652,908,908,908,908,0
20240229,094100,5776652,908,908,908,908,6
20240229,094000,5771204,908,908,908,908,5
20240229,093900,5766664,908,908,908,908,5
20240229,093800,5762124,908,908,908,908,15
20240229,093700,5748504,908,908,908,908,0
20240229,093600,5748504,908,908,908,908,0
20240229,093500,5748504,908,908,908,908,3
20240229,093400,5745780,908,908,908,908,0
20240229,093300,5745780,908,908,908,908,1
20240229,093200,5744872,908,908,908,908,0
20240229,093100,5744872,908,908,908,908,1
20240229,093000,5743964,908,907,908,907,1030
20240229,092900,4809753,908,908,908,908,1
20240229,092800,4808845,907,907,907,907,271
20240229,092700,4563048,907,907,907,907,10
20240229,092600,4553978,907,907,907,907,1
20240229,092500,4553071,907,907,907,907,9
20240229,092400,4544908,907,907,907,907,1
20240229,092300,4544001,907,907,907,907,0
20240229,092200,4544001,907,907,907,907,0
20240229,092100,4544001,907,907,907,907,0
20240229,092000,4544001,907,904,907,904,2478
20240229,091900,2303883,907,907,907,907,0
20240229,091800,2303883,907,907,907,907,0
20240229,091700,2303883,907,907,907,907,0
20240229,091600,2303883,907,904,907,904,2
20240229,091500,2302072,905,905,905,905,1038
20240229,091400,1362682,909,909,909,909,0
20240229,091300,1362682,909,909,909,909,1
20240229,091200,1361773,909,909,909,909,0
20240229,091100,1361773,909,909,909,909,0
20240229,091000,1361773,909,909,909,909,10
20240229,090900,1352683,909,909,909,909,10
20240229,090800,1343593,909,907,909,907,51
20240229,090700,1297334,905,908,908,905,1050
20240229,090600,346434,909,909,909,909,0
20240229,090500,346434,909,909,909,909,20
20240229,090400,328254,910,910,910,910,14
20240229,090300,315514,910,910,910,910,1
20240229,090200,314604,910,910,910,910,0
20240229,090100,314604,910,910,910,910,1
20240229,090000,313694,910,904,910,904,347