KissMeData/044180/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,192500,54809083,640,640,640,640,1801
20240229,192400,54809083,640,640,640,640,0
20240229,192300,54809083,640,640,640,640,0
20240229,192200,54809083,640,640,640,640,0
20240229,192100,54809083,640,640,640,640,0
20240229,192000,54809083,640,640,640,640,0
20240229,191900,54809083,640,640,640,640,0
20240229,191800,54809083,640,640,640,640,0
20240229,191700,54809083,640,640,640,640,0
20240229,191600,54809083,640,640,640,640,0
20240229,191500,54809083,640,640,640,640,0
20240229,191400,54809083,640,640,640,640,0
20240229,191300,54809083,640,640,640,640,0
20240229,191200,54809083,640,640,640,640,0
20240229,191100,54809083,640,640,640,640,0
20240229,191000,54809083,640,640,640,640,0
20240229,190900,54809083,640,640,640,640,0
20240229,190800,54809083,640,640,640,640,0
20240229,190700,54809083,640,640,640,640,0
20240229,190600,54809083,640,640,640,640,0
20240229,190500,54809083,640,640,640,640,0
20240229,190400,54809083,640,640,640,640,0
20240229,190300,54809083,640,640,640,640,0
20240229,190200,54809083,640,640,640,640,0
20240229,190100,54809083,640,640,640,640,0
20240229,190000,54809083,640,640,640,640,0
20240229,185900,54809083,640,640,640,640,0
20240229,185800,54809083,640,640,640,640,0
20240229,185700,54809083,640,640,640,640,0
20240229,185600,54809083,640,640,640,640,0
20240229,185500,54809083,640,640,640,640,1801
20240229,185400,54809083,640,640,640,640,0
20240229,185300,54809083,640,640,640,640,0
20240229,185200,54809083,640,640,640,640,0
20240229,185100,54809083,640,640,640,640,0
20240229,185000,54809083,640,640,640,640,0
20240229,184900,54809083,640,640,640,640,0
20240229,184800,54809083,640,640,640,640,0
20240229,184700,54809083,640,640,640,640,0
20240229,184600,54809083,640,640,640,640,0
20240229,184500,54809083,640,640,640,640,0
20240229,184400,54809083,640,640,640,640,0
20240229,184300,54809083,640,640,640,640,0
20240229,184200,54809083,640,640,640,640,0
20240229,184100,54809083,640,640,640,640,0
20240229,184000,54809083,640,640,640,640,0
20240229,183900,54809083,640,640,640,640,0
20240229,183800,54809083,640,640,640,640,0
20240229,183700,54809083,640,640,640,640,0
20240229,183600,54809083,640,640,640,640,0
20240229,183500,54809083,640,640,640,640,0
20240229,183400,54809083,640,640,640,640,0
20240229,183300,54809083,640,640,640,640,0
20240229,183200,54809083,640,640,640,640,0
20240229,183100,54809083,640,640,640,640,0
20240229,183000,54809083,640,640,640,640,0
20240229,182900,54809083,640,640,640,640,0
20240229,182800,54809083,640,640,640,640,0
20240229,182700,54809083,640,640,640,640,0
20240229,182600,54809083,640,640,640,640,0
20240229,182500,54809083,640,640,640,640,1801
20240229,182400,54809083,640,640,640,640,0
20240229,182300,54809083,640,640,640,640,0
20240229,182200,54809083,640,640,640,640,0
20240229,182100,54809083,640,640,640,640,0
20240229,182000,54809083,640,640,640,640,0
20240229,181900,54809083,640,640,640,640,0
20240229,181800,54809083,640,640,640,640,0
20240229,181700,54809083,640,640,640,640,0
20240229,181600,54809083,640,640,640,640,0
20240229,181500,54809083,640,640,640,640,0
20240229,181400,54809083,640,640,640,640,0
20240229,181300,54809083,640,640,640,640,0
20240229,181200,54809083,640,640,640,640,0
20240229,181100,54809083,640,640,640,640,0
20240229,181000,54809083,640,640,640,640,0
20240229,180900,54809083,640,640,640,640,0
20240229,180800,54809083,640,640,640,640,0
20240229,180700,54809083,640,640,640,640,0
20240229,180600,54809083,640,640,640,640,0
20240229,180500,54809083,640,640,640,640,0
20240229,180400,54809083,640,640,640,640,0
20240229,180300,54809083,640,640,640,640,0
20240229,180200,54809083,640,640,640,640,0
20240229,180100,54809083,640,640,640,640,0
20240229,180000,54809083,640,640,640,640,0
20240229,175900,54809083,640,640,640,640,0
20240229,175800,54809083,640,640,640,640,0
20240229,175700,54809083,640,640,640,640,0
20240229,175600,54809083,640,640,640,640,0
20240229,175500,54809083,640,640,640,640,1801
20240229,175400,54809083,640,640,640,640,0
20240229,175300,54809083,640,640,640,640,0
20240229,175200,54809083,640,640,640,640,0
20240229,175100,54809083,640,640,640,640,0
20240229,175000,54809083,640,640,640,640,0
20240229,174900,54809083,640,640,640,640,0
20240229,174800,54809083,640,640,640,640,0
20240229,174700,54809083,640,640,640,640,0
20240229,174600,54809083,640,640,640,640,0
20240229,174500,54809083,640,640,640,640,0
20240229,174400,54809083,640,640,640,640,0
20240229,174300,54809083,640,640,640,640,0
20240229,174200,54809083,640,640,640,640,0
20240229,174100,54809083,640,640,640,640,0
20240229,174000,54809083,640,640,640,640,0
20240229,173900,54809083,640,640,640,640,0
20240229,173800,54809083,640,640,640,640,0
20240229,173700,54809083,640,640,640,640,0
20240229,173600,54809083,640,640,640,640,0
20240229,173500,54809083,640,640,640,640,0
20240229,173400,54809083,640,640,640,640,0
20240229,173300,54809083,640,640,640,640,0
20240229,173200,54809083,640,640,640,640,0
20240229,173100,54809083,640,640,640,640,0
20240229,173000,54809083,640,640,640,640,0
20240229,172900,54809083,640,640,640,640,0
20240229,172800,54809083,640,640,640,640,0
20240229,172700,54809083,640,640,640,640,0
20240229,172600,54809083,640,640,640,640,0
20240229,172500,54809083,640,640,640,640,1801
20240229,172400,54809083,640,640,640,640,0
20240229,172300,54809083,640,640,640,640,0
20240229,172200,54809083,640,640,640,640,0
20240229,172100,54809083,640,640,640,640,0
20240229,172000,54809083,640,640,640,640,0
20240229,171900,54809083,640,640,640,640,0
20240229,171800,54809083,640,640,640,640,0
20240229,171700,54809083,640,640,640,640,0
20240229,171600,54809083,640,640,640,640,0
20240229,171500,54809083,640,640,640,640,0
20240229,171400,54809083,640,640,640,640,0
20240229,171300,54809083,640,640,640,640,0
20240229,171200,54809083,640,640,640,640,0
20240229,171100,54809083,640,640,640,640,0
20240229,171000,54809083,640,640,640,640,0
20240229,170900,54809083,640,640,640,640,0
20240229,170800,54809083,640,640,640,640,0
20240229,170700,54809083,640,640,640,640,0
20240229,170600,54809083,640,640,640,640,0
20240229,170500,54809083,640,640,640,640,0
20240229,170400,54809083,640,640,640,640,0
20240229,170300,54809083,640,640,640,640,0
20240229,170200,54809083,640,640,640,640,0
20240229,170100,54809083,640,640,640,640,0
20240229,170000,54809083,640,640,640,640,0
20240229,165900,54809083,640,640,640,640,0
20240229,165800,54809083,640,640,640,640,0
20240229,165700,54809083,640,640,640,640,0
20240229,165600,54809083,640,640,640,640,0
20240229,165500,54809083,640,640,640,640,1801
20240229,165400,54809083,640,640,640,640,0
20240229,165300,54809083,640,640,640,640,0
20240229,165200,54809083,640,640,640,640,0
20240229,165100,54809083,640,640,640,640,0
20240229,165000,54809083,640,640,640,640,0
20240229,164900,54809083,640,640,640,640,0
20240229,164800,54809083,640,640,640,640,0
20240229,164700,54809083,640,640,640,640,0
20240229,164600,54809083,640,640,640,640,0
20240229,164500,54809083,640,640,640,640,0
20240229,164400,54809083,640,640,640,640,0
20240229,164300,54809083,640,640,640,640,0
20240229,164200,54809083,640,640,640,640,0
20240229,164100,54809083,640,640,640,640,0
20240229,164000,54809083,640,640,640,640,0
20240229,163900,54809083,640,640,640,640,0
20240229,163800,54809083,640,640,640,640,0
20240229,163700,54809083,640,640,640,640,0
20240229,163600,54809083,640,640,640,640,0
20240229,163500,54809083,640,640,640,640,0
20240229,163400,54809083,640,640,640,640,0
20240229,163300,54809083,640,640,640,640,0
20240229,163200,54809083,640,640,640,640,0
20240229,163100,54809083,640,640,640,640,0
20240229,163000,54809083,640,640,640,640,0
20240229,162900,54809083,640,640,640,640,0
20240229,162800,54809083,640,640,640,640,0
20240229,162700,54809083,640,640,640,640,0
20240229,162600,54809083,640,640,640,640,0
20240229,162500,54809083,640,640,640,640,1801
20240229,162400,54809083,640,640,640,640,0
20240229,162300,54809083,640,640,640,640,0
20240229,162200,54809083,640,640,640,640,0
20240229,162100,54809083,640,640,640,640,0
20240229,162000,54809083,640,640,640,640,0
20240229,161900,54809083,640,640,640,640,0
20240229,161800,54809083,640,640,640,640,0
20240229,161700,54809083,640,640,640,640,0
20240229,161600,54809083,640,640,640,640,0
20240229,161500,54809083,640,640,640,640,0
20240229,161400,54809083,640,640,640,640,0
20240229,161300,54809083,640,640,640,640,0
20240229,161200,54809083,640,640,640,640,0
20240229,161100,54809083,640,640,640,640,0
20240229,161000,54809083,640,640,640,640,0
20240229,160900,54809083,640,640,640,640,0
20240229,160800,54809083,640,640,640,640,0
20240229,160700,54809083,640,640,640,640,0
20240229,160600,54809083,640,640,640,640,0
20240229,160500,54809083,640,640,640,640,0
20240229,160400,54809083,640,640,640,640,0
20240229,160300,54809083,640,640,640,640,0
20240229,160200,54809083,640,640,640,640,0
20240229,160100,54809083,640,640,640,640,0
20240229,160000,54809083,640,640,640,640,0
20240229,155900,54809083,640,640,640,640,0
20240229,155800,54809083,640,640,640,640,0
20240229,155700,54809083,640,640,640,640,0
20240229,155600,54809083,640,640,640,640,0
20240229,155500,54809083,640,640,640,640,1801
20240229,155400,54809083,640,640,640,640,0
20240229,155300,54809083,640,640,640,640,0
20240229,155200,54809083,640,640,640,640,0
20240229,155100,54809083,640,640,640,640,0
20240229,155000,54809083,640,640,640,640,0
20240229,154900,54809083,640,640,640,640,0
20240229,154800,54809083,640,640,640,640,0
20240229,154700,54809083,640,640,640,640,0
20240229,154600,54809083,640,640,640,640,0
20240229,154500,54809083,640,640,640,640,0
20240229,154400,54809083,640,640,640,640,0
20240229,154300,54809083,640,640,640,640,0
20240229,154200,54809083,640,640,640,640,0
20240229,154100,54809083,640,640,640,640,0
20240229,154000,54809083,640,640,640,640,0
20240229,153900,54809083,640,640,640,640,0
20240229,153800,54809083,640,640,640,640,0
20240229,153700,54809083,640,640,640,640,0
20240229,153600,54809083,640,640,640,640,0
20240229,153500,54809083,640,640,640,640,0
20240229,153400,54809083,640,640,640,640,0
20240229,153300,54809083,640,640,640,640,0
20240229,153200,54809083,640,640,640,640,0
20240229,153100,54809083,640,640,640,640,0
20240229,153000,54809083,640,640,640,640,1801
20240229,152900,53656443,646,646,646,646,0
20240229,152800,53656443,646,646,646,646,0
20240229,152700,53656443,646,646,646,646,0
20240229,152600,53656443,646,646,646,646,0
20240229,152500,53656443,646,646,646,646,0
20240229,152400,53656443,646,646,646,646,0
20240229,152300,53656443,646,646,646,646,0
20240229,152200,53656443,646,646,646,646,0
20240229,152100,53656443,646,646,646,646,0
20240229,152000,53656443,646,646,646,646,0
20240229,151900,53656443,646,646,646,646,18
20240229,151800,53644815,644,644,646,644,562
20240229,151700,53282885,644,642,644,642,21
20240229,151600,53269367,644,642,644,642,22
20240229,151500,53255209,644,642,644,642,59
20240229,151400,53217295,644,642,644,642,32
20240229,151300,53196717,644,644,644,644,18
20240229,151200,53185125,644,644,644,644,17
20240229,151100,53174177,644,644,644,644,27
20240229,151000,53156789,644,644,644,642,200
20240229,150900,53028072,644,644,644,644,16
20240229,150800,53017768,644,644,644,644,17
20240229,150700,53006820,644,644,644,644,16
20240229,150600,52996516,644,644,644,644,16
20240229,150500,52986212,644,642,644,642,100
20240229,150400,52921910,644,644,644,644,16
20240229,150300,52911606,644,644,644,644,17
20240229,150200,52900658,645,645,645,645,16
20240229,150100,52890338,645,645,645,645,16
20240229,150000,52880018,645,645,645,645,17
20240229,145900,52869053,645,645,645,645,16
20240229,145800,52858733,646,646,646,646,17
20240229,145700,52847751,646,646,646,646,17
20240229,145600,52836769,646,646,646,646,17
20240229,145500,52825787,646,646,646,646,16
20240229,145400,52815451,646,646,646,646,17
20240229,145300,52804469,646,643,646,642,672
20240229,145200,52372501,646,645,646,645,16
20240229,145100,52362166,646,646,646,646,17
20240229,145000,52351184,646,646,646,646,16
20240229,144900,52340848,646,646,646,646,16
20240229,144800,52330512,646,646,646,646,17
20240229,144700,52319530,646,646,646,646,16
20240229,144600,52309194,646,646,646,646,17
20240229,144500,52298212,646,643,646,643,288
20240229,144400,52112680,646,646,646,646,17
20240229,144300,52101698,646,646,646,646,16
20240229,144200,52091362,643,643,643,643,288
20240229,144100,51906178,643,643,643,643,17
20240229,144000,51895247,643,643,643,643,79
20240229,143900,51844450,643,643,643,643,17
20240229,143800,51833519,643,643,643,643,16
20240229,143700,51823231,645,645,645,645,16
20240229,143600,51812911,645,645,645,645,17
20240229,143500,51801946,645,641,645,641,19
20240229,143400,51789699,646,645,646,645,17
20240229,143300,51778727,646,645,646,645,16
20240229,143200,51768401,646,646,646,646,17
20240229,143100,51757419,646,648,648,640,12587
20240229,143000,43660214,650,650,650,650,0
20240229,142900,43660214,650,650,650,650,0
20240229,142800,43660214,650,650,650,650,1
20240229,142700,43659564,648,648,648,648,0
20240229,142600,43659564,648,648,648,648,0
20240229,142500,43659564,648,649,649,648,2111
20240229,142400,42291543,649,649,649,649,7
20240229,142300,42287000,649,649,649,649,80
20240229,142200,42235080,649,649,649,649,5
20240229,142100,42231835,649,649,649,649,0
20240229,142000,42231835,649,649,649,649,0
20240229,141900,42231835,649,649,649,649,0
20240229,141800,42231835,649,649,649,649,0
20240229,141700,42231835,649,649,649,649,5
20240229,141600,42228590,649,649,649,649,25
20240229,141500,42212365,649,648,649,648,4
20240229,141400,42209772,649,649,649,648,487
20240229,141300,41893732,648,648,648,648,6
20240229,141200,41889844,649,648,649,648,170
20240229,141100,41779678,648,648,648,648,1
20240229,141000,41779030,648,648,648,648,201
20240229,140900,41648782,649,648,649,648,22
20240229,140800,41634505,648,648,648,648,7
20240229,140700,41629969,648,649,649,648,65
20240229,140600,41587786,649,649,649,649,0
20240229,140500,41587786,649,649,649,649,0
20240229,140400,41587786,649,649,649,649,0
20240229,140300,41587786,649,649,649,649,0
20240229,140200,41587786,649,649,649,649,0
20240229,140100,41587786,649,648,649,648,203
20240229,140000,41456241,649,648,649,648,2
20240229,135900,41454944,649,648,649,648,30
20240229,135800,41435502,648,648,648,648,1
20240229,135700,41434854,649,649,649,649,71
20240229,135600,41388775,649,648,649,647,715
20240229,135500,40925468,649,648,649,648,3
20240229,135400,40923523,650,650,650,650,0
20240229,135300,40923523,650,650,650,650,0
20240229,135200,40923523,650,650,650,650,0
20240229,135100,40923523,650,650,650,650,0
20240229,135000,40923523,650,650,650,650,0
20240229,134900,40923523,650,650,650,650,0
20240229,134800,40923523,650,650,650,650,0
20240229,134700,40923523,650,650,650,650,0
20240229,134600,40923523,650,650,650,650,2
20240229,134500,40922223,647,647,647,647,0
20240229,134400,40922223,647,647,647,647,0
20240229,134300,40922223,647,647,647,647,800
20240229,134200,40404623,650,650,650,650,0
20240229,134100,40404623,650,650,650,650,0
20240229,134000,40404623,650,650,650,650,0
20240229,133900,40404623,650,650,650,650,0
20240229,133800,40404623,650,650,650,650,0
20240229,133700,40404623,650,650,650,650,0
20240229,133600,40404623,650,647,650,647,2
20240229,133500,40403326,650,647,650,647,3
20240229,133400,40401382,650,650,650,650,64
20240229,133300,40359782,654,654,654,654,0
20240229,133200,40359782,654,654,654,654,0
20240229,133100,40359782,654,654,654,654,0
20240229,133000,40359782,654,654,654,654,0
20240229,132900,40359782,654,654,654,654,0
20240229,132800,40359782,654,654,654,654,0
20240229,132700,40359782,654,654,654,654,0
20240229,132600,40359782,654,654,654,654,0
20240229,132500,40359782,654,654,654,654,0
20240229,132400,40359782,654,654,654,654,0
20240229,132300,40359782,654,654,654,654,0
20240229,132200,40359782,654,654,654,654,0
20240229,132100,40359782,654,654,654,654,0
20240229,132000,40359782,654,654,654,654,8
20240229,131900,40354550,655,655,655,655,0
20240229,131800,40354550,655,655,655,655,0
20240229,131700,40354550,655,655,655,655,1
20240229,131600,40353895,648,647,648,647,31
20240229,131500,40333837,648,648,648,648,1
20240229,131400,40333189,658,658,658,658,0
20240229,131300,40333189,658,658,658,658,0
20240229,131200,40333189,658,658,658,658,0
20240229,131100,40333189,658,658,658,658,0
20240229,131000,40333189,658,658,658,658,0
20240229,130900,40333189,658,658,658,658,0
20240229,130800,40333189,658,658,658,658,0
20240229,130700,40333189,658,658,658,658,0
20240229,130600,40333189,658,658,658,658,0
20240229,130500,40333189,658,658,658,658,0
20240229,130400,40333189,658,658,658,658,0
20240229,130300,40333189,658,658,658,658,0
20240229,130200,40333189,658,658,658,658,0
20240229,130100,40333189,658,651,658,651,64
20240229,130000,40291207,651,651,651,651,0
20240229,125900,40291207,651,651,651,651,0
20240229,125800,40291207,651,651,651,651,0
20240229,125700,40291207,651,651,651,649,719
20240229,125600,39824302,651,651,651,651,1
20240229,125500,39823651,651,651,651,651,2
20240229,125400,39822349,652,652,652,652,0
20240229,125300,39822349,652,652,652,652,0
20240229,125200,39822349,652,652,652,652,0
20240229,125100,39822349,652,652,652,652,29
20240229,125000,39803441,652,652,652,652,0
20240229,124900,39803441,652,652,652,652,0
20240229,124800,39803441,652,652,652,652,0
20240229,124700,39803441,652,652,652,652,793
20240229,124600,39286405,653,653,653,653,0
20240229,124500,39286405,653,653,653,653,0
20240229,124400,39286405,653,653,653,653,7
20240229,124300,39281834,653,653,653,653,0
20240229,124200,39281834,653,653,653,653,0
20240229,124100,39281834,653,653,653,653,1300
20240229,124000,38432934,653,653,653,653,0
20240229,123900,38432934,653,653,653,653,0
20240229,123800,38432934,653,653,653,653,111
20240229,123700,38360451,654,654,654,654,0
20240229,123600,38360451,654,654,654,653,581
20240229,123500,37980873,654,654,654,654,2
20240229,123400,37979565,657,657,657,657,0
20240229,123300,37979565,657,657,657,657,0
20240229,123200,37979565,657,657,657,657,100
20240229,123100,37913865,657,657,657,657,0
20240229,123000,37913865,657,657,657,657,0
20240229,122900,37913865,657,657,657,657,0
20240229,122800,37913865,657,657,657,657,64
20240229,122700,37871817,658,658,658,658,0
20240229,122600,37871817,658,658,658,658,0
20240229,122500,37871817,658,657,658,657,1711
20240229,122400,36746779,654,654,654,654,0
20240229,122300,36746779,654,654,654,654,0
20240229,122200,36746779,654,654,654,654,0
20240229,122100,36746779,654,654,654,654,0
20240229,122000,36746779,654,654,654,654,0
20240229,121900,36746779,654,654,654,654,0
20240229,121800,36746779,654,654,654,654,0
20240229,121700,36746779,654,654,654,654,0
20240229,121600,36746779,654,654,654,654,0
20240229,121500,36746779,654,654,654,654,2
20240229,121400,36745471,657,657,657,657,0
20240229,121300,36745471,657,657,657,657,0
20240229,121200,36745471,657,657,657,657,0
20240229,121100,36745471,657,657,657,657,0
20240229,121000,36745471,657,657,657,657,0
20240229,120900,36745471,657,657,657,657,0
20240229,120800,36745471,657,657,657,657,0
20240229,120700,36745471,657,657,657,657,0
20240229,120600,36745471,657,657,657,657,0
20240229,120500,36745471,657,657,657,657,0
20240229,120400,36745471,657,657,657,657,0
20240229,120300,36745471,657,657,657,657,0
20240229,120200,36745471,657,657,657,657,10
20240229,120100,36738901,657,657,657,657,235
20240229,120000,36584506,657,657,657,657,0
20240229,115900,36584506,657,657,657,657,0
20240229,115800,36584506,657,657,657,657,0
20240229,115700,36584506,657,657,657,657,2
20240229,115600,36583192,657,657,657,657,2
20240229,115500,36581878,658,657,658,657,66
20240229,115400,36538452,657,657,657,657,2
20240229,115300,36537138,657,657,657,657,1
20240229,115200,36536481,657,655,657,655,2180
20240229,115100,35104336,654,654,654,654,0
20240229,115000,35104336,654,654,654,654,0
20240229,114900,35104336,654,654,654,654,0
20240229,114800,35104336,654,654,654,654,7
20240229,114700,35099758,655,655,655,655,0
20240229,114600,35099758,655,655,655,655,0
20240229,114500,35099758,655,655,655,655,0
20240229,114400,35099758,655,655,655,655,0
20240229,114300,35099758,655,655,655,655,20
20240229,114200,35086658,652,652,652,652,0
20240229,114100,35086658,652,652,652,652,0
20240229,114000,35086658,652,652,652,652,0
20240229,113900,35086658,652,652,652,652,0
20240229,113800,35086658,652,652,652,652,0
20240229,113700,35086658,652,652,652,652,0
20240229,113600,35086658,652,652,652,652,0
20240229,113500,35086658,652,652,652,652,2
20240229,113400,35085354,653,653,653,653,0
20240229,113300,35085354,653,653,653,653,0
20240229,113200,35085354,653,653,653,653,0
20240229,113100,35085354,653,653,653,653,0
20240229,113000,35085354,653,658,659,653,3142
20240229,112900,33031243,658,658,658,658,0
20240229,112800,33031243,658,658,658,658,0
20240229,112700,33031243,658,658,658,658,0
20240229,112600,33031243,658,658,658,658,1
20240229,112500,33030585,658,658,658,658,41
20240229,112400,33003607,658,658,658,658,2
20240229,112300,33002291,658,657,658,657,1125
20240229,112200,32262187,657,657,657,657,64
20240229,112100,32220139,653,653,653,653,0
20240229,112000,32220139,653,653,653,653,0
20240229,111900,32220139,653,653,653,653,0
20240229,111800,32220139,653,653,653,653,0
20240229,111700,32220139,653,653,653,653,0
20240229,111600,32220139,653,653,653,653,0
20240229,111500,32220139,653,653,653,653,2
20240229,111400,32218833,657,656,657,656,1598
20240229,111300,31168995,656,656,656,656,0
20240229,111200,31168995,656,656,656,656,0
20240229,111100,31168995,656,656,656,656,1
20240229,111000,31168339,652,652,652,652,0
20240229,110900,31168339,652,653,653,652,1229
20240229,110800,30366108,656,656,656,656,0
20240229,110700,30366108,656,656,656,656,0
20240229,110600,30366108,656,656,656,656,0
20240229,110500,30366108,656,656,656,656,0
20240229,110400,30366108,656,656,656,656,0
20240229,110300,30366108,656,656,656,656,0
20240229,110200,30366108,656,656,656,656,0
20240229,110100,30366108,656,656,656,656,0
20240229,110000,30366108,656,656,656,656,0
20240229,105900,30366108,656,656,656,656,128
20240229,105800,30282140,656,657,657,656,1973
20240229,105700,28985950,656,656,656,656,0
20240229,105600,28985950,656,656,656,656,2
20240229,105500,28984638,657,656,657,656,7
20240229,105400,28980041,656,656,656,656,0
20240229,105300,28980041,656,656,656,656,8
20240229,105200,28974793,656,656,656,656,0
20240229,105100,28974793,656,656,656,656,15
20240229,105000,28964953,656,656,656,656,7
20240229,104900,28960361,656,657,657,656,76
20240229,104800,28910441,656,656,656,656,15
20240229,104700,28900601,656,656,656,656,0
20240229,104600,28900601,656,656,656,656,0
20240229,104500,28900601,656,656,656,656,0
20240229,104400,28900601,656,656,656,656,4
20240229,104300,28897977,656,656,656,656,0
20240229,104200,28897977,656,656,656,656,0
20240229,104100,28897977,656,656,656,656,16
20240229,104000,28887481,657,657,657,657,0
20240229,103900,28887481,657,657,657,657,0
20240229,103800,28887481,657,657,657,657,0
20240229,103700,28887481,657,657,657,657,3
20240229,103600,28885510,656,656,656,656,0
20240229,103500,28885510,656,656,656,656,15
20240229,103400,28875670,656,656,656,656,20
20240229,103300,28862550,656,656,656,656,4
20240229,103200,28859926,656,656,656,656,21
20240229,103100,28846150,656,656,656,656,10
20240229,103000,28839590,656,656,656,656,65
20240229,102900,28796950,656,656,656,656,226
20240229,102800,28648694,656,656,656,656,223
20240229,102700,28502406,656,656,656,656,4002
20240229,102600,25877094,656,656,656,656,24
20240229,102500,25861350,656,656,656,656,28
20240229,102400,25842982,656,656,657,656,650
20240229,102300,25416082,656,656,656,656,126
20240229,102200,25333426,656,654,657,654,3416
20240229,102100,23093466,654,653,654,653,41
20240229,102000,23066692,654,653,654,653,39
20240229,101900,23041224,653,653,653,653,1059
20240229,101800,22349697,655,655,655,655,0
20240229,101700,22349697,655,655,655,655,177
20240229,101600,22233762,655,657,657,655,66
20240229,101500,22190404,655,655,655,655,2
20240229,101400,22189094,655,655,655,655,5
20240229,101300,22185819,657,655,657,655,14
20240229,101200,22176629,655,655,657,655,119
20240229,101100,22098524,657,657,657,657,0
20240229,101000,22098524,657,657,657,657,29
20240229,100900,22079471,657,657,657,657,1
20240229,100800,22078814,655,655,655,655,0
20240229,100700,22078814,655,655,655,655,18
20240229,100600,22067024,655,655,655,655,0
20240229,100500,22067024,655,655,655,655,0
20240229,100400,22067024,655,655,655,655,20
20240229,100300,22053924,655,654,655,654,42
20240229,100200,22026426,654,654,654,654,49
20240229,100100,21994380,662,662,662,662,0
20240229,100000,21994380,662,656,662,655,1670
20240229,095900,20893834,656,656,656,656,75
20240229,095800,20844634,658,658,658,658,1
20240229,095700,20843976,657,657,657,657,84
20240229,095600,20788788,657,657,657,657,0
20240229,095500,20788788,657,651,657,651,4
20240229,095400,20786178,659,659,659,659,0
20240229,095300,20786178,659,651,660,651,1529
20240229,095200,19779842,659,659,659,659,0
20240229,095100,19779842,659,659,659,659,0
20240229,095000,19779842,659,654,659,654,1654
20240229,094900,18694185,654,654,654,654,0
20240229,094800,18694185,654,654,654,654,0
20240229,094700,18694185,654,653,654,653,2
20240229,094600,18692878,654,654,654,654,0
20240229,094500,18692878,654,654,654,654,0
20240229,094400,18692878,654,654,654,654,0
20240229,094300,18692878,654,651,654,651,64
20240229,094200,18651145,651,651,652,651,190
20240229,094100,18527454,652,646,652,646,13005
20240229,094000,10091930,645,646,646,645,119
20240229,093900,10015060,646,646,646,646,16
20240229,093800,10004724,646,646,646,646,17
20240229,093700,9993742,646,646,646,646,16
20240229,093600,9983406,646,643,646,643,17
20240229,093500,9972427,646,643,646,643,20
20240229,093400,9959516,646,646,646,646,16
20240229,093300,9949180,646,646,646,646,17
20240229,093200,9938198,646,646,646,646,16
20240229,093100,9927862,646,646,646,646,17
20240229,093000,9916880,646,646,646,646,16
20240229,092900,9906544,646,646,646,646,16
20240229,092800,9896208,646,646,646,646,17
20240229,092700,9885226,646,645,646,645,16
20240229,092600,9874891,646,646,646,646,17
20240229,092500,9863909,646,646,646,646,16
20240229,092400,9853573,646,645,646,645,16
20240229,092300,9843249,646,645,646,645,17
20240229,092200,9832270,646,646,646,646,16
20240229,092100,9821934,646,643,646,643,201
20240229,092000,9692662,643,643,643,643,22
20240229,091900,9678516,643,643,643,643,102
20240229,091800,9612930,643,643,643,643,26
20240229,091700,9596212,643,647,647,643,310
20240229,091600,9396818,647,649,649,647,410
20240229,091500,9131024,649,649,651,649,76
20240229,091400,9081627,649,649,649,649,444
20240229,091300,8793471,649,649,649,649,3
20240229,091200,8791524,649,649,649,649,2
20240229,091100,8790226,652,649,652,649,2
20240229,091000,8788925,652,649,652,649,2
20240229,090900,8787624,652,649,652,649,27
20240229,090800,8770098,655,649,655,649,8
20240229,090700,8764894,649,643,649,643,9241
20240229,090600,2779425,643,643,643,642,107
20240229,090500,2710625,643,642,643,642,17
20240229,090400,2699695,642,643,643,642,600
20240229,090300,2313896,647,643,647,643,17
20240229,090200,2302901,647,643,648,643,416
20240229,090100,2035265,646,647,647,646,418
20240229,090000,1765122,647,648,648,647,2724