KissMeData/079190/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,195000,65367896,811,811,811,811,3
20240229,194900,65367896,811,811,811,811,0
20240229,194800,65367896,811,811,811,811,0
20240229,194700,65367896,811,811,811,811,0
20240229,194600,65367896,811,811,811,811,0
20240229,194500,65367896,811,811,811,811,0
20240229,194400,65367896,811,811,811,811,0
20240229,194300,65367896,811,811,811,811,0
20240229,194200,65367896,811,811,811,811,0
20240229,194100,65367896,811,811,811,811,0
20240229,194000,65367896,811,811,811,811,0
20240229,193900,65367896,811,811,811,811,0
20240229,193800,65367896,811,811,811,811,0
20240229,193700,65367896,811,811,811,811,0
20240229,193600,65367896,811,811,811,811,0
20240229,193500,65367896,811,811,811,811,0
20240229,193400,65367896,811,811,811,811,0
20240229,193300,65367896,811,811,811,811,0
20240229,193200,65367896,811,811,811,811,0
20240229,193100,65367896,811,811,811,811,0
20240229,193000,65367896,811,811,811,811,0
20240229,192900,65367896,811,811,811,811,0
20240229,192800,65367896,811,811,811,811,0
20240229,192700,65367896,811,811,811,811,0
20240229,192600,65367896,811,811,811,811,0
20240229,192500,65367896,811,811,811,811,0
20240229,192400,65367896,811,811,811,811,0
20240229,192300,65367896,811,811,811,811,0
20240229,192200,65367896,811,811,811,811,0
20240229,192100,65367896,811,811,811,811,0
20240229,192000,65367896,811,811,811,811,3
20240229,191900,65367896,811,811,811,811,0
20240229,191800,65367896,811,811,811,811,0
20240229,191700,65367896,811,811,811,811,0
20240229,191600,65367896,811,811,811,811,0
20240229,191500,65367896,811,811,811,811,0
20240229,191400,65367896,811,811,811,811,0
20240229,191300,65367896,811,811,811,811,0
20240229,191200,65367896,811,811,811,811,0
20240229,191100,65367896,811,811,811,811,0
20240229,191000,65367896,811,811,811,811,0
20240229,190900,65367896,811,811,811,811,0
20240229,190800,65367896,811,811,811,811,0
20240229,190700,65367896,811,811,811,811,0
20240229,190600,65367896,811,811,811,811,0
20240229,190500,65367896,811,811,811,811,0
20240229,190400,65367896,811,811,811,811,0
20240229,190300,65367896,811,811,811,811,0
20240229,190200,65367896,811,811,811,811,0
20240229,190100,65367896,811,811,811,811,0
20240229,190000,65367896,811,811,811,811,0
20240229,185900,65367896,811,811,811,811,0
20240229,185800,65367896,811,811,811,811,0
20240229,185700,65367896,811,811,811,811,0
20240229,185600,65367896,811,811,811,811,0
20240229,185500,65367896,811,811,811,811,0
20240229,185400,65367896,811,811,811,811,0
20240229,185300,65367896,811,811,811,811,0
20240229,185200,65367896,811,811,811,811,0
20240229,185100,65367896,811,811,811,811,0
20240229,185000,65367896,811,811,811,811,3
20240229,184900,65367896,811,811,811,811,0
20240229,184800,65367896,811,811,811,811,0
20240229,184700,65367896,811,811,811,811,0
20240229,184600,65367896,811,811,811,811,0
20240229,184500,65367896,811,811,811,811,0
20240229,184400,65367896,811,811,811,811,0
20240229,184300,65367896,811,811,811,811,0
20240229,184200,65367896,811,811,811,811,0
20240229,184100,65367896,811,811,811,811,0
20240229,184000,65367896,811,811,811,811,0
20240229,183900,65367896,811,811,811,811,0
20240229,183800,65367896,811,811,811,811,0
20240229,183700,65367896,811,811,811,811,0
20240229,183600,65367896,811,811,811,811,0
20240229,183500,65367896,811,811,811,811,0
20240229,183400,65367896,811,811,811,811,0
20240229,183300,65367896,811,811,811,811,0
20240229,183200,65367896,811,811,811,811,0
20240229,183100,65367896,811,811,811,811,0
20240229,183000,65367896,811,811,811,811,0
20240229,182900,65367896,811,811,811,811,0
20240229,182800,65367896,811,811,811,811,0
20240229,182700,65367896,811,811,811,811,0
20240229,182600,65367896,811,811,811,811,0
20240229,182500,65367896,811,811,811,811,0
20240229,182400,65367896,811,811,811,811,0
20240229,182300,65367896,811,811,811,811,0
20240229,182200,65367896,811,811,811,811,0
20240229,182100,65367896,811,811,811,811,0
20240229,182000,65367896,811,811,811,811,3
20240229,181900,65367896,811,811,811,811,0
20240229,181800,65367896,811,811,811,811,0
20240229,181700,65367896,811,811,811,811,0
20240229,181600,65367896,811,811,811,811,0
20240229,181500,65367896,811,811,811,811,0
20240229,181400,65367896,811,811,811,811,0
20240229,181300,65367896,811,811,811,811,0
20240229,181200,65367896,811,811,811,811,0
20240229,181100,65367896,811,811,811,811,0
20240229,181000,65367896,811,811,811,811,0
20240229,180900,65367896,811,811,811,811,0
20240229,180800,65367896,811,811,811,811,0
20240229,180700,65367896,811,811,811,811,0
20240229,180600,65367896,811,811,811,811,0
20240229,180500,65367896,811,811,811,811,0
20240229,180400,65367896,811,811,811,811,0
20240229,180300,65367896,811,811,811,811,0
20240229,180200,65367896,811,811,811,811,0
20240229,180100,65367896,811,811,811,811,0
20240229,180000,65367896,811,811,811,811,0
20240229,175900,65367896,811,811,811,811,0
20240229,175800,65367896,811,811,811,811,0
20240229,175700,65367896,811,811,811,811,0
20240229,175600,65367896,811,811,811,811,0
20240229,175500,65367896,811,811,811,811,0
20240229,175400,65367896,811,811,811,811,0
20240229,175300,65367896,811,811,811,811,0
20240229,175200,65367896,811,811,811,811,0
20240229,175100,65367896,811,811,811,811,0
20240229,175000,65367896,811,811,811,811,3
20240229,174900,65367896,811,811,811,811,0
20240229,174800,65367896,811,811,811,811,0
20240229,174700,65367896,811,811,811,811,0
20240229,174600,65367896,811,811,811,811,0
20240229,174500,65367896,811,811,811,811,0
20240229,174400,65367896,811,811,811,811,0
20240229,174300,65367896,811,811,811,811,0
20240229,174200,65367896,811,811,811,811,0
20240229,174100,65367896,811,811,811,811,0
20240229,174000,65367896,811,811,811,811,0
20240229,173900,65367896,811,811,811,811,0
20240229,173800,65367896,811,811,811,811,0
20240229,173700,65367896,811,811,811,811,0
20240229,173600,65367896,811,811,811,811,0
20240229,173500,65367896,811,811,811,811,0
20240229,173400,65367896,811,811,811,811,0
20240229,173300,65367896,811,811,811,811,0
20240229,173200,65367896,811,811,811,811,0
20240229,173100,65367896,811,811,811,811,0
20240229,173000,65367896,811,811,811,811,0
20240229,172900,65367896,811,811,811,811,0
20240229,172800,65367896,811,811,811,811,0
20240229,172700,65367896,811,811,811,811,0
20240229,172600,65367896,811,811,811,811,0
20240229,172500,65367896,811,811,811,811,0
20240229,172400,65367896,811,811,811,811,0
20240229,172300,65367896,811,811,811,811,0
20240229,172200,65367896,811,811,811,811,0
20240229,172100,65367896,811,811,811,811,0
20240229,172000,65367896,811,811,811,811,3
20240229,171900,65367896,811,811,811,811,0
20240229,171800,65367896,811,811,811,811,0
20240229,171700,65367896,811,811,811,811,0
20240229,171600,65367896,811,811,811,811,0
20240229,171500,65367896,811,811,811,811,0
20240229,171400,65367896,811,811,811,811,0
20240229,171300,65367896,811,811,811,811,0
20240229,171200,65367896,811,811,811,811,0
20240229,171100,65367896,811,811,811,811,0
20240229,171000,65367896,811,811,811,811,0
20240229,170900,65367896,811,811,811,811,0
20240229,170800,65367896,811,811,811,811,0
20240229,170700,65367896,811,811,811,811,0
20240229,170600,65367896,811,811,811,811,0
20240229,170500,65367896,811,811,811,811,0
20240229,170400,65367896,811,811,811,811,0
20240229,170300,65367896,811,811,811,811,0
20240229,170200,65367896,811,811,811,811,0
20240229,170100,65367896,811,811,811,811,0
20240229,170000,65367896,811,811,811,811,0
20240229,165900,65367896,811,811,811,811,0
20240229,165800,65367896,811,811,811,811,0
20240229,165700,65367896,811,811,811,811,0
20240229,165600,65367896,811,811,811,811,0
20240229,165500,65367896,811,811,811,811,0
20240229,165400,65367896,811,811,811,811,0
20240229,165300,65367896,811,811,811,811,0
20240229,165200,65367896,811,811,811,811,0
20240229,165100,65367896,811,811,811,811,0
20240229,165000,65367896,811,811,811,811,3
20240229,164900,65367896,811,811,811,811,0
20240229,164800,65367896,811,811,811,811,0
20240229,164700,65367896,811,811,811,811,0
20240229,164600,65367896,811,811,811,811,0
20240229,164500,65367896,811,811,811,811,0
20240229,164400,65367896,811,811,811,811,0
20240229,164300,65367896,811,811,811,811,0
20240229,164200,65367896,811,811,811,811,0
20240229,164100,65367896,811,811,811,811,0
20240229,164000,65367896,811,811,811,811,0
20240229,163900,65367896,811,811,811,811,0
20240229,163800,65367896,811,811,811,811,0
20240229,163700,65367896,811,811,811,811,0
20240229,163600,65367896,811,811,811,811,0
20240229,163500,65367896,811,811,811,811,0
20240229,163400,65367896,811,811,811,811,0
20240229,163300,65367896,811,811,811,811,0
20240229,163200,65367896,811,811,811,811,0
20240229,163100,65367896,811,811,811,811,0
20240229,163000,65367896,811,811,811,811,0
20240229,162900,65367896,811,811,811,811,0
20240229,162800,65367896,811,811,811,811,0
20240229,162700,65367896,811,811,811,811,0
20240229,162600,65367896,811,811,811,811,0
20240229,162500,65367896,811,811,811,811,0
20240229,162400,65367896,811,811,811,811,0
20240229,162300,65367896,811,811,811,811,0
20240229,162200,65367896,811,811,811,811,0
20240229,162100,65367896,811,811,811,811,0
20240229,162000,65367896,811,811,811,811,3
20240229,161900,65367896,811,811,811,811,0
20240229,161800,65367896,811,811,811,811,0
20240229,161700,65367896,811,811,811,811,0
20240229,161600,65367896,811,811,811,811,0
20240229,161500,65367896,811,811,811,811,0
20240229,161400,65367896,811,811,811,811,0
20240229,161300,65367896,811,811,811,811,0
20240229,161200,65367896,811,811,811,811,0
20240229,161100,65367896,811,811,811,811,0
20240229,161000,65367896,811,811,811,811,0
20240229,160900,65367896,811,811,811,811,0
20240229,160800,65367896,811,811,811,811,0
20240229,160700,65367896,811,811,811,811,0
20240229,160600,65367896,811,811,811,811,0
20240229,160500,65367896,811,811,811,811,0
20240229,160400,65367896,811,811,811,811,0
20240229,160300,65367896,811,811,811,811,0
20240229,160200,65367896,811,811,811,811,0
20240229,160100,65367896,811,811,811,811,0
20240229,160000,65367896,811,811,811,811,0
20240229,155900,65367896,811,811,811,811,0
20240229,155800,65367896,811,811,811,811,0
20240229,155700,65367896,811,811,811,811,0
20240229,155600,65367896,811,811,811,811,0
20240229,155500,65367896,811,811,811,811,0
20240229,155400,65367896,811,811,811,811,0
20240229,155300,65367896,811,811,811,811,0
20240229,155200,65367896,811,811,811,811,0
20240229,155100,65367896,811,811,811,811,0
20240229,155000,65367896,811,811,811,811,3
20240229,154900,65367896,811,811,811,811,0
20240229,154800,65367896,811,811,811,811,0
20240229,154700,65367896,811,811,811,811,0
20240229,154600,65367896,811,811,811,811,0
20240229,154500,65367896,811,811,811,811,0
20240229,154400,65367896,811,811,811,811,0
20240229,154300,65367896,811,811,811,811,0
20240229,154200,65367896,811,811,811,811,0
20240229,154100,65367896,811,811,811,811,0
20240229,154000,65367896,811,811,811,811,0
20240229,153900,65367896,811,811,811,811,0
20240229,153800,65367896,811,811,811,811,0
20240229,153700,65367896,811,811,811,811,0
20240229,153600,65367896,811,811,811,811,0
20240229,153500,65367896,811,811,811,811,0
20240229,153400,65367896,811,811,811,811,0
20240229,153300,65367896,811,811,811,811,0
20240229,153200,65367896,811,811,811,811,0
20240229,153100,65367896,811,811,811,811,0
20240229,153000,65367896,811,811,811,811,3
20240229,152900,65365463,817,817,817,817,0
20240229,152800,65365463,817,817,817,817,0
20240229,152700,65365463,817,817,817,817,0
20240229,152600,65365463,817,817,817,817,0
20240229,152500,65365463,817,817,817,817,0
20240229,152400,65365463,817,817,817,817,0
20240229,152300,65365463,817,817,817,817,0
20240229,152200,65365463,817,817,817,817,0
20240229,152100,65365463,817,817,817,817,0
20240229,152000,65365463,817,817,817,817,0
20240229,151900,65365463,817,817,817,817,0
20240229,151800,65365463,817,817,817,817,0
20240229,151700,65365463,817,817,817,817,0
20240229,151600,65365463,817,811,817,811,13
20240229,151500,65354914,811,811,811,811,15
20240229,151400,65342749,818,818,818,818,1
20240229,151300,65341931,815,815,815,815,2666
20240229,151200,63169141,815,815,815,815,0
20240229,151100,63169141,815,812,815,811,129
20240229,151000,63064096,815,811,815,811,21
20240229,150900,63047061,815,814,815,811,1103
20240229,150800,62152117,811,814,814,811,2000
20240229,150700,60529555,818,818,818,818,0
20240229,150600,60529555,818,818,818,818,1
20240229,150500,60528737,814,818,818,814,34
20240229,150400,60501057,819,819,819,819,0
20240229,150300,60501057,819,819,819,819,100
20240229,150200,60419157,820,820,820,820,1
20240229,150100,60418337,817,817,817,817,526
20240229,150000,59988595,822,822,822,822,1
20240229,145900,59987773,822,822,822,822,0
20240229,145800,59987773,822,822,822,822,0
20240229,145700,59987773,822,822,822,822,0
20240229,145600,59987773,822,821,822,821,200
20240229,145500,59823391,824,824,824,824,0
20240229,145400,59823391,824,824,824,824,0
20240229,145300,59823391,824,824,824,824,0
20240229,145200,59823391,824,824,824,824,0
20240229,145100,59823391,824,824,824,824,0
20240229,145000,59823391,824,824,824,824,1
20240229,144900,59822567,810,810,810,810,0
20240229,144800,59822567,810,810,810,810,0
20240229,144700,59822567,810,810,810,810,0
20240229,144600,59822567,810,810,810,810,0
20240229,144500,59822567,810,810,810,810,0
20240229,144400,59822567,810,810,810,810,0
20240229,144300,59822567,810,824,824,810,5000
20240229,144200,55724949,829,829,829,829,0
20240229,144100,55724949,829,826,829,826,56
20240229,144000,55678551,824,825,826,824,886
20240229,143900,54947585,824,819,824,819,11556
20240229,143800,45451202,819,816,819,816,4098
20240229,143700,42100608,816,817,817,816,4
20240229,143600,42097342,817,813,817,813,3471
20240229,143500,39266178,812,812,813,809,1733
20240229,143400,37862642,812,812,812,812,0
20240229,143300,37862642,812,812,812,812,0
20240229,143200,37862642,812,812,812,812,1
20240229,143100,37861830,809,809,809,809,0
20240229,143000,37861830,809,809,809,809,0
20240229,142900,37861830,809,809,809,809,3
20240229,142800,37859403,809,809,809,809,3
20240229,142700,37856976,809,809,809,809,90
20240229,142600,37784166,809,809,809,809,0
20240229,142500,37784166,809,809,809,809,0
20240229,142400,37784166,809,809,809,809,0
20240229,142300,37784166,809,809,809,809,10
20240229,142200,37776076,809,809,809,809,10
20240229,142100,37767986,809,811,811,809,265
20240229,142000,37553075,810,810,810,810,0
20240229,141900,37553075,810,810,810,810,0
20240229,141800,37553075,810,810,810,810,0
20240229,141700,37553075,810,810,810,810,0
20240229,141600,37553075,810,810,810,810,0
20240229,141500,37553075,810,810,810,810,0
20240229,141400,37553075,810,810,810,810,0
20240229,141300,37553075,810,810,810,810,0
20240229,141200,37553075,810,810,810,810,5
20240229,141100,37549025,810,810,810,810,0
20240229,141000,37549025,810,810,811,810,3
20240229,140900,37546594,810,810,810,810,1
20240229,140800,37545784,810,811,811,810,52
20240229,140700,37503613,813,813,813,813,0
20240229,140600,37503613,813,813,813,813,0
20240229,140500,37503613,813,813,813,813,0
20240229,140400,37503613,813,813,813,813,0
20240229,140300,37503613,813,813,813,813,0
20240229,140200,37503613,813,813,813,813,0
20240229,140100,37503613,813,813,813,813,0
20240229,140000,37503613,813,813,813,813,0
20240229,135900,37503613,813,813,813,813,0
20240229,135800,37503613,813,813,813,813,0
20240229,135700,37503613,813,813,813,813,0
20240229,135600,37503613,813,813,813,813,0
20240229,135500,37503613,813,813,813,813,0
20240229,135400,37503613,813,813,813,813,0
20240229,135300,37503613,813,813,813,813,0
20240229,135200,37503613,813,813,813,813,0
20240229,135100,37503613,813,813,813,813,0
20240229,135000,37503613,813,813,813,813,0
20240229,134900,37503613,813,813,813,813,0
20240229,134800,37503613,813,813,813,813,0
20240229,134700,37503613,813,813,813,813,0
20240229,134600,37503613,813,813,813,813,0
20240229,134500,37503613,813,813,813,813,0
20240229,134400,37503613,813,813,813,813,0
20240229,134300,37503613,813,813,813,813,0
20240229,134200,37503613,813,813,813,813,0
20240229,134100,37503613,813,813,813,813,0
20240229,134000,37503613,813,813,813,813,0
20240229,133900,37503613,813,813,813,813,0
20240229,133800,37503613,813,813,813,813,0
20240229,133700,37503613,813,813,813,813,0
20240229,133600,37503613,813,813,813,813,0
20240229,133500,37503613,813,813,813,813,51
20240229,133400,37462150,813,813,813,813,0
20240229,133300,37462150,813,813,813,813,0
20240229,133200,37462150,813,813,813,813,0
20240229,133100,37462150,813,813,813,813,0
20240229,133000,37462150,813,813,813,813,0
20240229,132900,37462150,813,813,813,813,0
20240229,132800,37462150,813,813,813,813,0
20240229,132700,37462150,813,813,813,813,0
20240229,132600,37462150,813,813,813,813,0
20240229,132500,37462150,813,813,813,813,2
20240229,132400,37460524,814,814,814,814,0
20240229,132300,37460524,814,814,814,814,0
20240229,132200,37460524,814,814,814,814,0
20240229,132100,37460524,814,814,814,814,0
20240229,132000,37460524,814,814,814,814,0
20240229,131900,37460524,814,814,814,814,0
20240229,131800,37460524,814,814,814,814,0
20240229,131700,37460524,814,814,814,814,0
20240229,131600,37460524,814,814,814,814,0
20240229,131500,37460524,814,814,814,814,0
20240229,131400,37460524,814,814,814,814,0
20240229,131300,37460524,814,814,814,814,0
20240229,131200,37460524,814,814,814,814,0
20240229,131100,37460524,814,814,814,814,0
20240229,131000,37460524,814,814,814,814,1
20240229,130900,37459710,814,814,814,814,0
20240229,130800,37459710,814,814,814,814,0
20240229,130700,37459710,814,814,814,814,0
20240229,130600,37459710,814,814,814,814,0
20240229,130500,37459710,814,814,814,814,0
20240229,130400,37459710,814,814,814,814,0
20240229,130300,37459710,814,814,814,814,0
20240229,130200,37459710,814,814,814,814,51
20240229,130100,37418196,806,810,810,806,1487
20240229,130000,36219338,811,811,811,811,0
20240229,125900,36219338,811,811,811,811,0
20240229,125800,36219338,811,811,811,811,621
20240229,125700,35715707,815,815,815,815,0
20240229,125600,35715707,815,815,815,815,20
20240229,125500,35699407,815,815,815,815,180
20240229,125400,35552707,816,816,816,816,0
20240229,125300,35552707,816,816,816,816,0
20240229,125200,35552707,816,816,816,816,127
20240229,125100,35449075,816,816,816,816,0
20240229,125000,35449075,816,816,816,816,3
20240229,124900,35446627,816,816,816,816,0
20240229,124800,35446627,816,816,816,816,0
20240229,124700,35446627,816,816,816,816,0
20240229,124600,35446627,816,816,816,816,0
20240229,124500,35446627,816,816,816,816,0
20240229,124400,35446627,816,816,816,816,0
20240229,124300,35446627,816,816,816,816,0
20240229,124200,35446627,816,816,816,816,0
20240229,124100,35446627,816,816,816,816,0
20240229,124000,35446627,816,816,816,816,0
20240229,123900,35446627,816,816,816,816,0
20240229,123800,35446627,816,816,816,816,0
20240229,123700,35446627,816,816,816,816,0
20240229,123600,35446627,816,816,816,816,0
20240229,123500,35446627,816,816,816,816,0
20240229,123400,35446627,816,816,816,816,0
20240229,123300,35446627,816,816,816,816,0
20240229,123200,35446627,816,816,816,816,0
20240229,123100,35446627,816,816,816,816,0
20240229,123000,35446627,816,816,816,816,0
20240229,122900,35446627,816,816,816,816,0
20240229,122800,35446627,816,816,816,816,51
20240229,122700,35405011,816,816,816,816,0
20240229,122600,35405011,816,816,816,816,0
20240229,122500,35405011,816,816,816,816,0
20240229,122400,35405011,816,816,816,816,0
20240229,122300,35405011,816,816,816,816,0
20240229,122200,35405011,816,816,816,816,0
20240229,122100,35405011,816,816,816,816,0
20240229,122000,35405011,816,816,816,816,0
20240229,121900,35405011,816,816,816,816,0
20240229,121800,35405011,816,816,816,816,0
20240229,121700,35405011,816,816,816,816,1
20240229,121600,35404195,810,810,810,810,0
20240229,121500,35404195,810,810,810,810,499
20240229,121400,35000005,808,808,808,808,0
20240229,121300,35000005,808,808,808,808,0
20240229,121200,35000005,808,808,808,808,0
20240229,121100,35000005,808,808,808,808,0
20240229,121000,35000005,808,807,808,806,1926
20240229,120900,33444676,807,807,807,807,1
20240229,120800,33443869,806,806,806,806,44
20240229,120700,33408405,807,807,807,807,75
20240229,120600,33347880,807,807,807,807,544
20240229,120500,32908872,808,808,808,808,8
20240229,120400,32902408,808,808,808,808,0
20240229,120300,32902408,808,808,808,808,0
20240229,120200,32902408,808,808,808,808,2
20240229,120100,32900792,808,808,808,808,0
20240229,120000,32900792,808,808,808,808,0
20240229,115900,32900792,808,808,808,808,8
20240229,115800,32894328,808,808,808,808,17
20240229,115700,32880592,808,808,808,808,24
20240229,115600,32861200,808,809,809,808,209
20240229,115500,32692320,812,813,813,812,233
20240229,115400,32502948,812,812,812,812,0
20240229,115300,32502948,812,812,812,812,0
20240229,115200,32502948,812,812,812,812,0
20240229,115100,32502948,812,812,812,812,1400
20240229,115000,31366148,816,816,816,816,0
20240229,114900,31366148,816,816,816,816,0
20240229,114800,31366148,816,816,816,816,0
20240229,114700,31366148,816,816,816,816,0
20240229,114600,31366148,816,816,816,816,0
20240229,114500,31366148,816,816,816,816,0
20240229,114400,31366148,816,816,816,816,0
20240229,114300,31366148,816,816,816,816,0
20240229,114200,31366148,816,816,816,816,0
20240229,114100,31366148,816,816,816,816,0
20240229,114000,31366148,816,816,816,816,1
20240229,113900,31365332,812,812,812,812,100
20240229,113800,31284132,813,813,813,813,0
20240229,113700,31284132,813,813,813,813,70
20240229,113600,31227222,817,817,817,817,0
20240229,113500,31227222,817,817,817,817,0
20240229,113400,31227222,817,817,817,817,0
20240229,113300,31227222,817,817,817,817,0
20240229,113200,31227222,817,817,817,817,0
20240229,113100,31227222,817,817,817,817,0
20240229,113000,31227222,817,817,817,817,0
20240229,112900,31227222,817,817,817,817,0
20240229,112800,31227222,817,817,817,817,0
20240229,112700,31227222,817,817,817,817,0
20240229,112600,31227222,817,817,817,817,0
20240229,112500,31227222,817,817,817,817,0
20240229,112400,31227222,817,817,817,817,0
20240229,112300,31227222,817,817,817,817,0
20240229,112200,31227222,817,815,817,812,15162
20240229,112100,18898934,817,815,817,815,1300
20240229,112000,17839432,815,815,815,815,0
20240229,111900,17839432,815,815,815,815,1
20240229,111800,17838617,815,815,815,815,0
20240229,111700,17838617,815,815,815,815,0
20240229,111600,17838617,815,816,816,815,2300
20240229,111500,15961912,817,817,817,817,0
20240229,111400,15961912,817,817,817,817,0
20240229,111300,15961912,817,817,817,817,2
20240229,111200,15960278,817,817,817,817,0
20240229,111100,15960278,817,817,817,817,0
20240229,111000,15960278,817,817,817,817,1
20240229,110900,15959461,817,817,817,817,0
20240229,110800,15959461,817,817,817,817,7
20240229,110700,15953742,817,817,817,817,7
20240229,110600,15948023,817,817,817,817,6
20240229,110500,15943121,817,817,817,817,1308
20240229,110400,14874485,817,817,817,817,0
20240229,110300,14874485,817,817,817,817,0
20240229,110200,14874485,817,817,817,817,0
20240229,110100,14874485,817,817,817,817,1
20240229,110000,14873668,816,816,816,816,0
20240229,105900,14873668,816,816,816,816,0
20240229,105800,14873668,816,816,816,816,0
20240229,105700,14873668,816,816,816,816,0
20240229,105600,14873668,816,816,816,816,0
20240229,105500,14873668,816,816,816,816,0
20240229,105400,14873668,816,816,816,816,0
20240229,105300,14873668,816,816,816,816,1000
20240229,105200,14057668,817,817,817,817,0
20240229,105100,14057668,817,817,817,817,0
20240229,105000,14057668,817,817,817,817,0
20240229,104900,14057668,817,817,817,817,52
20240229,104800,14015184,817,817,817,817,0
20240229,104700,14015184,817,817,817,817,1
20240229,104600,14014367,817,817,817,817,0
20240229,104500,14014367,817,817,817,817,0
20240229,104400,14014367,817,817,817,817,104
20240229,104300,13929399,817,817,817,817,0
20240229,104200,13929399,817,817,817,817,0
20240229,104100,13929399,817,817,817,817,0
20240229,104000,13929399,817,817,817,817,0
20240229,103900,13929399,817,817,817,817,0
20240229,103800,13929399,817,817,817,817,0
20240229,103700,13929399,817,817,817,817,0
20240229,103600,13929399,817,817,817,817,7
20240229,103500,13923680,817,817,817,817,641
20240229,103400,13399983,817,817,817,817,0
20240229,103300,13399983,817,817,817,817,0
20240229,103200,13399983,817,817,817,817,0
20240229,103100,13399983,817,817,817,817,79
20240229,103000,13335440,816,816,816,816,0
20240229,102900,13335440,816,816,816,816,0
20240229,102800,13335440,816,816,816,816,0
20240229,102700,13335440,816,816,816,816,1000
20240229,102600,12519440,817,817,817,817,0
20240229,102500,12519440,817,817,817,817,0
20240229,102400,12519440,817,817,817,817,0
20240229,102300,12519440,817,817,817,817,0
20240229,102200,12519440,817,817,817,817,7
20240229,102100,12513721,815,815,815,815,0
20240229,102000,12513721,815,815,815,815,0
20240229,101900,12513721,815,815,815,815,0
20240229,101800,12513721,815,815,815,815,243
20240229,101700,12315676,815,815,815,815,10
20240229,101600,12307526,815,815,815,815,52
20240229,101500,12265146,815,815,815,815,7
20240229,101400,12259441,815,815,815,815,0
20240229,101300,12259441,815,815,815,815,0
20240229,101200,12259441,815,815,815,815,0
20240229,101100,12259441,815,815,815,815,0
20240229,101000,12259441,815,815,815,815,2
20240229,100900,12257811,815,815,815,815,96
20240229,100800,12179571,813,814,814,813,1292
20240229,100700,11127914,815,815,815,815,0
20240229,100600,11127914,815,815,815,815,76
20240229,100500,11065974,817,817,817,817,0
20240229,100400,11065974,817,817,817,817,0
20240229,100300,11065974,817,817,817,817,0
20240229,100200,11065974,817,817,817,817,0
20240229,100100,11065974,817,817,817,817,0
20240229,100000,11065974,817,817,817,817,1
20240229,095900,11065157,817,817,817,817,0
20240229,095800,11065157,817,814,817,814,431
20240229,095700,10714215,814,814,814,814,0
20240229,095600,10714215,814,814,814,814,0
20240229,095500,10714215,814,814,814,814,0
20240229,095400,10714215,814,815,815,814,844
20240229,095300,10027185,817,817,817,817,30
20240229,095200,10002675,817,817,817,817,0
20240229,095100,10002675,817,817,817,817,0
20240229,095000,10002675,817,817,817,817,0
20240229,094900,10002675,817,817,817,817,0
20240229,094800,10002675,817,817,817,817,0
20240229,094700,10002675,817,817,817,817,2000
20240229,094600,8368675,817,817,817,817,0
20240229,094500,8368675,817,817,817,817,0
20240229,094400,8368675,817,817,817,817,0
20240229,094300,8368675,817,817,817,817,52
20240229,094200,8326191,817,817,817,817,0
20240229,094100,8326191,817,817,817,817,0
20240229,094000,8326191,817,817,817,817,3
20240229,093900,8323740,817,817,817,817,0
20240229,093800,8323740,817,817,817,817,0
20240229,093700,8323740,817,817,817,817,0
20240229,093600,8323740,817,817,817,817,0
20240229,093500,8323740,817,817,817,817,0
20240229,093400,8323740,817,817,817,817,0
20240229,093300,8323740,817,817,817,817,0
20240229,093200,8323740,817,817,817,817,0
20240229,093100,8323740,817,817,817,817,0
20240229,093000,8323740,817,817,817,817,0
20240229,092900,8323740,817,817,817,817,0
20240229,092800,8323740,817,817,817,817,0
20240229,092700,8323740,817,817,817,817,0
20240229,092600,8323740,817,817,817,817,0
20240229,092500,8323740,817,817,817,817,0
20240229,092400,8323740,817,817,817,817,0
20240229,092300,8323740,817,817,817,817,0
20240229,092200,8323740,817,817,817,817,969
20240229,092100,7532067,813,813,813,813,28
20240229,092000,7509303,813,813,813,813,321
20240229,091900,7248330,813,812,813,807,1001
20240229,091800,6438797,813,813,813,813,0
20240229,091700,6438797,813,813,813,813,0
20240229,091600,6438797,813,813,813,813,58
20240229,091500,6391643,813,818,818,813,5
20240229,091400,6387563,821,819,821,819,1500
20240229,091300,5157340,820,812,820,812,46
20240229,091200,5119766,812,812,812,812,49
20240229,091100,5079978,812,811,812,811,1542
20240229,091000,3827976,812,808,812,808,23
20240229,090900,3809384,807,806,807,806,161
20240229,090800,3679536,806,806,806,806,2
20240229,090700,3677924,806,805,806,805,197
20240229,090600,3519338,805,805,805,805,0
20240229,090500,3519338,805,804,805,804,121
20240229,090400,3422053,805,805,805,805,84
20240229,090300,3354433,805,805,805,805,101
20240229,090200,3273128,805,805,805,805,0
20240229,090100,3273128,805,805,805,805,1404
20240229,090000,2142908,805,805,805,803,2662