KissMeData/225430/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,204100,48611414,979,979,979,979,1553
20240229,204000,48611414,979,979,979,979,0
20240229,203900,48611414,979,979,979,979,0
20240229,203800,48611414,979,979,979,979,0
20240229,203700,48611414,979,979,979,979,0
20240229,203600,48611414,979,979,979,979,0
20240229,203500,48611414,979,979,979,979,0
20240229,203400,48611414,979,979,979,979,0
20240229,203300,48611414,979,979,979,979,0
20240229,203200,48611414,979,979,979,979,0
20240229,203100,48611414,979,979,979,979,0
20240229,203000,48611414,979,979,979,979,0
20240229,202900,48611414,979,979,979,979,0
20240229,202800,48611414,979,979,979,979,0
20240229,202700,48611414,979,979,979,979,0
20240229,202600,48611414,979,979,979,979,0
20240229,202500,48611414,979,979,979,979,0
20240229,202400,48611414,979,979,979,979,0
20240229,202300,48611414,979,979,979,979,0
20240229,202200,48611414,979,979,979,979,0
20240229,202100,48611414,979,979,979,979,0
20240229,202000,48611414,979,979,979,979,0
20240229,201900,48611414,979,979,979,979,0
20240229,201800,48611414,979,979,979,979,0
20240229,201700,48611414,979,979,979,979,0
20240229,201600,48611414,979,979,979,979,0
20240229,201500,48611414,979,979,979,979,0
20240229,201400,48611414,979,979,979,979,0
20240229,201300,48611414,979,979,979,979,0
20240229,201200,48611414,979,979,979,979,0
20240229,201100,48611414,979,979,979,979,1553
20240229,201000,48611414,979,979,979,979,0
20240229,200900,48611414,979,979,979,979,0
20240229,200800,48611414,979,979,979,979,0
20240229,200700,48611414,979,979,979,979,0
20240229,200600,48611414,979,979,979,979,0
20240229,200500,48611414,979,979,979,979,0
20240229,200400,48611414,979,979,979,979,0
20240229,200300,48611414,979,979,979,979,0
20240229,200200,48611414,979,979,979,979,0
20240229,200100,48611414,979,979,979,979,0
20240229,200000,48611414,979,979,979,979,0
20240229,195900,48611414,979,979,979,979,0
20240229,195800,48611414,979,979,979,979,0
20240229,195700,48611414,979,979,979,979,0
20240229,195600,48611414,979,979,979,979,0
20240229,195500,48611414,979,979,979,979,0
20240229,195400,48611414,979,979,979,979,0
20240229,195300,48611414,979,979,979,979,0
20240229,195200,48611414,979,979,979,979,0
20240229,195100,48611414,979,979,979,979,0
20240229,195000,48611414,979,979,979,979,0
20240229,194900,48611414,979,979,979,979,0
20240229,194800,48611414,979,979,979,979,0
20240229,194700,48611414,979,979,979,979,0
20240229,194600,48611414,979,979,979,979,0
20240229,194500,48611414,979,979,979,979,0
20240229,194400,48611414,979,979,979,979,0
20240229,194300,48611414,979,979,979,979,0
20240229,194200,48611414,979,979,979,979,0
20240229,194100,48611414,979,979,979,979,1553
20240229,194000,48611414,979,979,979,979,0
20240229,193900,48611414,979,979,979,979,0
20240229,193800,48611414,979,979,979,979,0
20240229,193700,48611414,979,979,979,979,0
20240229,193600,48611414,979,979,979,979,0
20240229,193500,48611414,979,979,979,979,0
20240229,193400,48611414,979,979,979,979,0
20240229,193300,48611414,979,979,979,979,0
20240229,193200,48611414,979,979,979,979,0
20240229,193100,48611414,979,979,979,979,0
20240229,193000,48611414,979,979,979,979,0
20240229,192900,48611414,979,979,979,979,0
20240229,192800,48611414,979,979,979,979,0
20240229,192700,48611414,979,979,979,979,0
20240229,192600,48611414,979,979,979,979,0
20240229,192500,48611414,979,979,979,979,0
20240229,192400,48611414,979,979,979,979,0
20240229,192300,48611414,979,979,979,979,0
20240229,192200,48611414,979,979,979,979,0
20240229,192100,48611414,979,979,979,979,0
20240229,192000,48611414,979,979,979,979,0
20240229,191900,48611414,979,979,979,979,0
20240229,191800,48611414,979,979,979,979,0
20240229,191700,48611414,979,979,979,979,0
20240229,191600,48611414,979,979,979,979,0
20240229,191500,48611414,979,979,979,979,0
20240229,191400,48611414,979,979,979,979,0
20240229,191300,48611414,979,979,979,979,0
20240229,191200,48611414,979,979,979,979,0
20240229,191100,48611414,979,979,979,979,1553
20240229,191000,48611414,979,979,979,979,0
20240229,190900,48611414,979,979,979,979,0
20240229,190800,48611414,979,979,979,979,0
20240229,190700,48611414,979,979,979,979,0
20240229,190600,48611414,979,979,979,979,0
20240229,190500,48611414,979,979,979,979,0
20240229,190400,48611414,979,979,979,979,0
20240229,190300,48611414,979,979,979,979,0
20240229,190200,48611414,979,979,979,979,0
20240229,190100,48611414,979,979,979,979,0
20240229,190000,48611414,979,979,979,979,0
20240229,185900,48611414,979,979,979,979,0
20240229,185800,48611414,979,979,979,979,0
20240229,185700,48611414,979,979,979,979,0
20240229,185600,48611414,979,979,979,979,0
20240229,185500,48611414,979,979,979,979,0
20240229,185400,48611414,979,979,979,979,0
20240229,185300,48611414,979,979,979,979,0
20240229,185200,48611414,979,979,979,979,0
20240229,185100,48611414,979,979,979,979,0
20240229,185000,48611414,979,979,979,979,0
20240229,184900,48611414,979,979,979,979,0
20240229,184800,48611414,979,979,979,979,0
20240229,184700,48611414,979,979,979,979,0
20240229,184600,48611414,979,979,979,979,0
20240229,184500,48611414,979,979,979,979,0
20240229,184400,48611414,979,979,979,979,0
20240229,184300,48611414,979,979,979,979,0
20240229,184200,48611414,979,979,979,979,0
20240229,184100,48611414,979,979,979,979,1553
20240229,184000,48611414,979,979,979,979,0
20240229,183900,48611414,979,979,979,979,0
20240229,183800,48611414,979,979,979,979,0
20240229,183700,48611414,979,979,979,979,0
20240229,183600,48611414,979,979,979,979,0
20240229,183500,48611414,979,979,979,979,0
20240229,183400,48611414,979,979,979,979,0
20240229,183300,48611414,979,979,979,979,0
20240229,183200,48611414,979,979,979,979,0
20240229,183100,48611414,979,979,979,979,0
20240229,183000,48611414,979,979,979,979,0
20240229,182900,48611414,979,979,979,979,0
20240229,182800,48611414,979,979,979,979,0
20240229,182700,48611414,979,979,979,979,0
20240229,182600,48611414,979,979,979,979,0
20240229,182500,48611414,979,979,979,979,0
20240229,182400,48611414,979,979,979,979,0
20240229,182300,48611414,979,979,979,979,0
20240229,182200,48611414,979,979,979,979,0
20240229,182100,48611414,979,979,979,979,0
20240229,182000,48611414,979,979,979,979,0
20240229,181900,48611414,979,979,979,979,0
20240229,181800,48611414,979,979,979,979,0
20240229,181700,48611414,979,979,979,979,0
20240229,181600,48611414,979,979,979,979,0
20240229,181500,48611414,979,979,979,979,0
20240229,181400,48611414,979,979,979,979,0
20240229,181300,48611414,979,979,979,979,0
20240229,181200,48611414,979,979,979,979,0
20240229,181100,48611414,979,979,979,979,1553
20240229,181000,48611414,979,979,979,979,0
20240229,180900,48611414,979,979,979,979,0
20240229,180800,48611414,979,979,979,979,0
20240229,180700,48611414,979,979,979,979,0
20240229,180600,48611414,979,979,979,979,0
20240229,180500,48611414,979,979,979,979,0
20240229,180400,48611414,979,979,979,979,0
20240229,180300,48611414,979,979,979,979,0
20240229,180200,48611414,979,979,979,979,0
20240229,180100,48611414,979,979,979,979,0
20240229,180000,48611414,979,979,979,979,0
20240229,175900,48611414,979,979,979,979,0
20240229,175800,48611414,979,979,979,979,0
20240229,175700,48611414,979,979,979,979,0
20240229,175600,48611414,979,979,979,979,0
20240229,175500,48611414,979,979,979,979,0
20240229,175400,48611414,979,979,979,979,0
20240229,175300,48611414,979,979,979,979,0
20240229,175200,48611414,979,979,979,979,0
20240229,175100,48611414,979,979,979,979,0
20240229,175000,48611414,979,979,979,979,0
20240229,174900,48611414,979,979,979,979,0
20240229,174800,48611414,979,979,979,979,0
20240229,174700,48611414,979,979,979,979,0
20240229,174600,48611414,979,979,979,979,0
20240229,174500,48611414,979,979,979,979,0
20240229,174400,48611414,979,979,979,979,0
20240229,174300,48611414,979,979,979,979,0
20240229,174200,48611414,979,979,979,979,0
20240229,174100,48611414,979,979,979,979,1553
20240229,174000,48611414,979,979,979,979,0
20240229,173900,48611414,979,979,979,979,0
20240229,173800,48611414,979,979,979,979,0
20240229,173700,48611414,979,979,979,979,0
20240229,173600,48611414,979,979,979,979,0
20240229,173500,48611414,979,979,979,979,0
20240229,173400,48611414,979,979,979,979,0
20240229,173300,48611414,979,979,979,979,0
20240229,173200,48611414,979,979,979,979,0
20240229,173100,48611414,979,979,979,979,0
20240229,173000,48611414,979,979,979,979,0
20240229,172900,48611414,979,979,979,979,0
20240229,172800,48611414,979,979,979,979,0
20240229,172700,48611414,979,979,979,979,0
20240229,172600,48611414,979,979,979,979,0
20240229,172500,48611414,979,979,979,979,0
20240229,172400,48611414,979,979,979,979,0
20240229,172300,48611414,979,979,979,979,0
20240229,172200,48611414,979,979,979,979,0
20240229,172100,48611414,979,979,979,979,0
20240229,172000,48611414,979,979,979,979,0
20240229,171900,48611414,979,979,979,979,0
20240229,171800,48611414,979,979,979,979,0
20240229,171700,48611414,979,979,979,979,0
20240229,171600,48611414,979,979,979,979,0
20240229,171500,48611414,979,979,979,979,0
20240229,171400,48611414,979,979,979,979,0
20240229,171300,48611414,979,979,979,979,0
20240229,171200,48611414,979,979,979,979,0
20240229,171100,48611414,979,979,979,979,1553
20240229,171000,48611414,979,979,979,979,0
20240229,170900,48611414,979,979,979,979,0
20240229,170800,48611414,979,979,979,979,0
20240229,170700,48611414,979,979,979,979,0
20240229,170600,48611414,979,979,979,979,0
20240229,170500,48611414,979,979,979,979,0
20240229,170400,48611414,979,979,979,979,0
20240229,170300,48611414,979,979,979,979,0
20240229,170200,48611414,979,979,979,979,0
20240229,170100,48611414,979,979,979,979,0
20240229,170000,48611414,979,979,979,979,0
20240229,165900,48611414,979,979,979,979,0
20240229,165800,48611414,979,979,979,979,0
20240229,165700,48611414,979,979,979,979,0
20240229,165600,48611414,979,979,979,979,0
20240229,165500,48611414,979,979,979,979,0
20240229,165400,48611414,979,979,979,979,0
20240229,165300,48611414,979,979,979,979,0
20240229,165200,48611414,979,979,979,979,0
20240229,165100,48611414,979,979,979,979,0
20240229,165000,48611414,979,979,979,979,0
20240229,164900,48611414,979,979,979,979,0
20240229,164800,48611414,979,979,979,979,0
20240229,164700,48611414,979,979,979,979,0
20240229,164600,48611414,979,979,979,979,0
20240229,164500,48611414,979,979,979,979,0
20240229,164400,48611414,979,979,979,979,0
20240229,164300,48611414,979,979,979,979,0
20240229,164200,48611414,979,979,979,979,0
20240229,164100,48611414,979,979,979,979,1553
20240229,164000,48611414,979,979,979,979,0
20240229,163900,48611414,979,979,979,979,0
20240229,163800,48611414,979,979,979,979,0
20240229,163700,48611414,979,979,979,979,0
20240229,163600,48611414,979,979,979,979,0
20240229,163500,48611414,979,979,979,979,0
20240229,163400,48611414,979,979,979,979,0
20240229,163300,48611414,979,979,979,979,0
20240229,163200,48611414,979,979,979,979,0
20240229,163100,48611414,979,979,979,979,0
20240229,163000,48611414,979,979,979,979,0
20240229,162900,48611414,979,979,979,979,0
20240229,162800,48611414,979,979,979,979,0
20240229,162700,48611414,979,979,979,979,0
20240229,162600,48611414,979,979,979,979,0
20240229,162500,48611414,979,979,979,979,0
20240229,162400,48611414,979,979,979,979,0
20240229,162300,48611414,979,979,979,979,0
20240229,162200,48611414,979,979,979,979,0
20240229,162100,48611414,979,979,979,979,0
20240229,162000,48611414,979,979,979,979,0
20240229,161900,48611414,979,979,979,979,0
20240229,161800,48611414,979,979,979,979,0
20240229,161700,48611414,979,979,979,979,0
20240229,161600,48611414,979,979,979,979,0
20240229,161500,48611414,979,979,979,979,0
20240229,161400,48611414,979,979,979,979,0
20240229,161300,48611414,979,979,979,979,0
20240229,161200,48611414,979,979,979,979,0
20240229,161100,48611414,979,979,979,979,1553
20240229,161000,48611414,979,979,979,979,0
20240229,160900,48611414,979,979,979,979,0
20240229,160800,48611414,979,979,979,979,0
20240229,160700,48611414,979,979,979,979,0
20240229,160600,48611414,979,979,979,979,0
20240229,160500,48611414,979,979,979,979,0
20240229,160400,48611414,979,979,979,979,0
20240229,160300,48611414,979,979,979,979,0
20240229,160200,48611414,979,979,979,979,0
20240229,160100,48611414,979,979,979,979,0
20240229,160000,48611414,979,979,979,979,0
20240229,155900,48611414,979,979,979,979,0
20240229,155800,48611414,979,979,979,979,0
20240229,155700,48611414,979,979,979,979,0
20240229,155600,48611414,979,979,979,979,0
20240229,155500,48611414,979,979,979,979,0
20240229,155400,48611414,979,979,979,979,0
20240229,155300,48611414,979,979,979,979,0
20240229,155200,48611414,979,979,979,979,0
20240229,155100,48611414,979,979,979,979,0
20240229,155000,48611414,979,979,979,979,0
20240229,154900,48611414,979,979,979,979,0
20240229,154800,48611414,979,979,979,979,0
20240229,154700,48611414,979,979,979,979,0
20240229,154600,48611414,979,979,979,979,0
20240229,154500,48611414,979,979,979,979,0
20240229,154400,48611414,979,979,979,979,0
20240229,154300,48611414,979,979,979,979,0
20240229,154200,48611414,979,979,979,979,0
20240229,154100,48611414,979,979,979,979,1553
20240229,154000,48611414,979,979,979,979,0
20240229,153900,48611414,979,979,979,979,0
20240229,153800,48611414,979,979,979,979,0
20240229,153700,48611414,979,979,979,979,0
20240229,153600,48611414,979,979,979,979,0
20240229,153500,48611414,979,979,979,979,0
20240229,153400,48611414,979,979,979,979,0
20240229,153300,48611414,979,979,979,979,0
20240229,153200,48611414,979,979,979,979,0
20240229,153100,48611414,979,979,979,979,0
20240229,153000,48611414,979,979,979,979,1553
20240229,152900,47091027,980,980,980,980,0
20240229,152800,47091027,980,980,980,980,0
20240229,152700,47091027,980,980,980,980,0
20240229,152600,47091027,980,980,980,980,0
20240229,152500,47091027,980,980,980,980,0
20240229,152400,47091027,980,980,980,980,0
20240229,152300,47091027,980,980,980,980,0
20240229,152200,47091027,980,980,980,980,0
20240229,152100,47091027,980,980,980,980,0
20240229,152000,47091027,980,980,980,980,0
20240229,151900,47091027,980,980,980,976,3362
20240229,151800,43806548,980,980,980,980,4
20240229,151700,43802628,980,980,980,980,158
20240229,151600,43647788,980,981,981,980,264
20240229,151500,43388973,983,984,984,982,144
20240229,151400,43247377,979,979,979,979,0
20240229,151300,43247377,979,979,979,979,0
20240229,151200,43247377,979,979,979,979,0
20240229,151100,43247377,979,979,979,979,0
20240229,151000,43247377,979,979,979,979,0
20240229,150900,43247377,979,979,979,979,0
20240229,150800,43247377,979,980,980,979,1200
20240229,150700,42072557,978,989,989,978,1388
20240229,150600,40713967,998,998,998,998,0
20240229,150500,40713967,998,998,998,998,0
20240229,150400,40713967,998,998,998,998,10
20240229,150300,40703987,998,998,998,998,0
20240229,150200,40703987,998,998,998,998,0
20240229,150100,40703987,998,996,999,996,3359
20240229,150000,37348892,996,996,996,996,0
20240229,145900,37348892,996,996,996,996,0
20240229,145800,37348892,996,996,996,996,1
20240229,145700,37347896,996,996,996,996,4
20240229,145600,37343912,996,996,996,996,6
20240229,145500,37337936,996,996,996,996,10
20240229,145400,37327976,996,996,996,996,0
20240229,145300,37327976,996,996,996,996,0
20240229,145200,37327976,996,996,996,996,0
20240229,145100,37327976,996,994,996,994,11
20240229,145000,37317031,986,986,986,986,0
20240229,144900,37317031,986,986,986,986,0
20240229,144800,37317031,986,986,986,986,0
20240229,144700,37317031,986,986,986,986,1
20240229,144600,37316045,994,994,994,994,0
20240229,144500,37316045,994,994,994,994,0
20240229,144400,37316045,994,994,994,994,0
20240229,144300,37316045,994,994,994,994,0
20240229,144200,37316045,994,994,994,994,0
20240229,144100,37316045,994,994,994,994,0
20240229,144000,37316045,994,994,994,994,0
20240229,143900,37316045,994,994,994,994,4
20240229,143800,37312069,994,994,994,994,0
20240229,143700,37312069,994,994,994,994,0
20240229,143600,37312069,994,994,994,994,1
20240229,143500,37311075,994,994,994,994,5
20240229,143400,37306105,995,995,995,995,0
20240229,143300,37306105,995,995,995,995,0
20240229,143200,37306105,995,994,995,994,145
20240229,143100,37161859,994,994,994,994,0
20240229,143000,37161859,994,994,994,994,0
20240229,142900,37161859,994,985,994,985,691
20240229,142800,36480855,985,983,985,983,127
20240229,142700,36356011,979,979,979,979,0
20240229,142600,36356011,979,979,979,979,0
20240229,142500,36356011,979,979,979,979,0
20240229,142400,36356011,979,979,979,979,0
20240229,142300,36356011,979,979,979,979,0
20240229,142200,36356011,979,979,979,979,0
20240229,142100,36356011,979,979,979,979,0
20240229,142000,36356011,979,979,979,979,0
20240229,141900,36356011,979,979,979,979,0
20240229,141800,36356011,979,979,979,979,0
20240229,141700,36356011,979,979,979,979,0
20240229,141600,36356011,979,979,979,979,0
20240229,141500,36356011,979,979,979,979,1
20240229,141400,36355032,979,979,979,979,0
20240229,141300,36355032,979,979,979,979,0
20240229,141200,36355032,979,980,980,979,104
20240229,141100,36253215,980,980,980,980,0
20240229,141000,36253215,980,980,980,980,0
20240229,140900,36253215,980,980,980,980,0
20240229,140800,36253215,980,980,980,980,0
20240229,140700,36253215,980,980,980,980,0
20240229,140600,36253215,980,980,980,980,0
20240229,140500,36253215,980,980,980,980,0
20240229,140400,36253215,980,980,980,980,0
20240229,140300,36253215,980,980,980,980,149
20240229,140200,36107195,980,980,980,980,1
20240229,140100,36106215,980,980,980,980,12
20240229,140000,36094455,980,980,980,980,0
20240229,135900,36094455,980,980,980,980,0
20240229,135800,36094455,980,980,980,980,5
20240229,135700,36089555,980,980,980,980,0
20240229,135600,36089555,980,980,980,980,0
20240229,135500,36089555,980,980,980,980,0
20240229,135400,36089555,980,980,980,980,1
20240229,135300,36088575,980,980,980,980,0
20240229,135200,36088575,980,980,980,980,0
20240229,135100,36088575,980,980,980,980,5
20240229,135000,36083675,980,980,980,980,0
20240229,134900,36083675,980,980,980,980,0
20240229,134800,36083675,980,980,980,980,2
20240229,134700,36081715,980,980,980,980,5
20240229,134600,36076815,980,980,980,980,5
20240229,134500,36071915,980,980,980,980,55
20240229,134400,36018015,980,980,980,980,0
20240229,134300,36018015,980,980,980,980,0
20240229,134200,36018015,980,980,980,980,5
20240229,134100,36013115,980,980,980,980,0
20240229,134000,36013115,980,980,980,980,0
20240229,133900,36013115,980,980,980,980,5
20240229,133800,36008215,980,980,980,980,0
20240229,133700,36008215,980,980,980,980,0
20240229,133600,36008215,980,980,980,980,5
20240229,133500,36003315,980,980,980,980,0
20240229,133400,36003315,980,980,980,980,0
20240229,133300,36003315,980,980,980,980,1
20240229,133200,36002335,980,980,980,980,0
20240229,133100,36002335,980,980,980,980,0
20240229,133000,36002335,980,980,980,980,5
20240229,132900,35997435,980,980,980,980,0
20240229,132800,35997435,980,980,980,980,0
20240229,132700,35997435,980,980,980,980,0
20240229,132600,35997435,980,980,980,980,0
20240229,132500,35997435,980,980,980,980,0
20240229,132400,35997435,980,980,980,980,0
20240229,132300,35997435,980,980,980,980,0
20240229,132200,35997435,980,980,980,980,0
20240229,132100,35997435,980,980,980,980,0
20240229,132000,35997435,980,980,980,980,0
20240229,131900,35997435,980,980,980,980,0
20240229,131800,35997435,980,980,980,980,0
20240229,131700,35997435,980,980,980,980,0
20240229,131600,35997435,980,980,980,980,0
20240229,131500,35997435,980,980,980,980,0
20240229,131400,35997435,980,980,980,980,0
20240229,131300,35997435,980,980,980,980,0
20240229,131200,35997435,980,980,980,980,0
20240229,131100,35997435,980,980,980,980,0
20240229,131000,35997435,980,980,980,980,0
20240229,130900,35997435,980,980,980,980,0
20240229,130800,35997435,980,980,980,980,1
20240229,130700,35996455,976,976,976,976,0
20240229,130600,35996455,976,976,976,976,0
20240229,130500,35996455,976,976,976,976,903
20240229,130400,35115127,975,975,975,975,0
20240229,130300,35115127,975,975,975,975,0
20240229,130200,35115127,975,975,975,975,0
20240229,130100,35115127,975,978,978,975,3478
20240229,130000,31721852,976,976,976,976,0
20240229,125900,31721852,976,976,976,976,0
20240229,125800,31721852,976,976,976,976,0
20240229,125700,31721852,976,976,976,976,0
20240229,125600,31721852,976,976,976,976,0
20240229,125500,31721852,976,981,981,976,1525
20240229,125400,30232198,980,980,980,980,0
20240229,125300,30232198,980,980,980,980,0
20240229,125200,30232198,980,980,980,980,0
20240229,125100,30232198,980,980,980,980,0
20240229,125000,30232198,980,980,980,980,0
20240229,124900,30232198,980,980,980,980,0
20240229,124800,30232198,980,980,980,980,0
20240229,124700,30232198,980,982,982,980,47
20240229,124600,30186124,980,980,980,980,0
20240229,124500,30186124,980,980,980,980,0
20240229,124400,30186124,980,980,980,980,0
20240229,124300,30186124,980,980,980,980,0
20240229,124200,30186124,980,980,980,980,0
20240229,124100,30186124,980,980,980,980,0
20240229,124000,30186124,980,980,980,980,0
20240229,123900,30186124,980,980,980,980,0
20240229,123800,30186124,980,980,980,980,0
20240229,123700,30186124,980,980,980,980,0
20240229,123600,30186124,980,980,980,980,0
20240229,123500,30186124,980,980,980,980,0
20240229,123400,30186124,980,980,980,980,0
20240229,123300,30186124,980,980,980,980,0
20240229,123200,30186124,980,980,980,980,0
20240229,123100,30186124,980,980,980,980,0
20240229,123000,30186124,980,980,980,980,0
20240229,122900,30186124,980,980,980,980,0
20240229,122800,30186124,980,980,980,980,0
20240229,122700,30186124,980,980,980,980,0
20240229,122600,30186124,980,980,980,980,0
20240229,122500,30186124,980,980,980,980,0
20240229,122400,30186124,980,980,980,980,0
20240229,122300,30186124,980,989,989,980,190
20240229,122200,29999570,990,990,990,990,10
20240229,122100,29989670,990,990,990,990,0
20240229,122000,29989670,990,990,990,990,0
20240229,121900,29989670,990,990,990,990,0
20240229,121800,29989670,990,990,990,990,0
20240229,121700,29989670,990,990,990,990,0
20240229,121600,29989670,990,990,990,990,0
20240229,121500,29989670,990,990,990,990,0
20240229,121400,29989670,990,990,990,990,0
20240229,121300,29989670,990,990,990,990,0
20240229,121200,29989670,990,990,990,990,0
20240229,121100,29989670,990,990,990,990,0
20240229,121000,29989670,990,990,990,990,0
20240229,120900,29989670,990,990,990,990,0
20240229,120800,29989670,990,990,990,990,0
20240229,120700,29989670,990,990,990,990,0
20240229,120600,29989670,990,990,990,990,0
20240229,120500,29989670,990,990,990,990,0
20240229,120400,29989670,990,990,990,990,0
20240229,120300,29989670,990,990,990,990,0
20240229,120200,29989670,990,990,990,990,0
20240229,120100,29989670,990,990,990,990,0
20240229,120000,29989670,990,990,990,990,0
20240229,115900,29989670,990,990,990,990,0
20240229,115800,29989670,990,990,990,990,0
20240229,115700,29989670,990,990,990,990,0
20240229,115600,29989670,990,990,990,990,0
20240229,115500,29989670,990,990,990,990,0
20240229,115400,29989670,990,990,990,990,0
20240229,115300,29989670,990,990,990,990,0
20240229,115200,29989670,990,990,990,990,0
20240229,115100,29989670,990,990,990,990,0
20240229,115000,29989670,990,990,990,990,0
20240229,114900,29989670,990,990,990,990,0
20240229,114800,29989670,990,990,990,990,0
20240229,114700,29989670,990,990,990,990,0
20240229,114600,29989670,990,990,990,990,0
20240229,114500,29989670,990,990,990,990,0
20240229,114400,29989670,990,990,990,990,0
20240229,114300,29989670,990,990,990,990,0
20240229,114200,29989670,990,990,990,990,0
20240229,114100,29989670,990,990,990,990,0
20240229,114000,29989670,990,990,990,990,0
20240229,113900,29989670,990,990,990,990,0
20240229,113800,29989670,990,990,990,990,5000
20240229,113700,25039670,990,990,990,990,0
20240229,113600,25039670,990,990,990,990,0
20240229,113500,25039670,990,990,990,990,0
20240229,113400,25039670,990,990,990,990,6
20240229,113300,25033730,990,990,990,990,0
20240229,113200,25033730,990,990,990,990,0
20240229,113100,25033730,990,990,990,990,0
20240229,113000,25033730,990,990,990,990,35
20240229,112900,24999080,990,990,990,990,0
20240229,112800,24999080,990,990,990,990,1
20240229,112700,24998090,990,990,990,990,0
20240229,112600,24998090,990,990,990,990,0
20240229,112500,24998090,990,990,990,990,0
20240229,112400,24998090,990,990,990,990,0
20240229,112300,24998090,990,990,990,990,0
20240229,112200,24998090,990,990,990,990,1
20240229,112100,24997100,990,990,990,990,0
20240229,112000,24997100,990,990,990,990,100
20240229,111900,24898100,990,990,990,990,0
20240229,111800,24898100,990,990,990,990,0
20240229,111700,24898100,990,990,990,990,1
20240229,111600,24897110,990,990,990,990,0
20240229,111500,24897110,990,990,990,990,0
20240229,111400,24897110,990,990,990,990,0
20240229,111300,24897110,990,990,990,990,1
20240229,111200,24896120,990,990,990,990,0
20240229,111100,24896120,990,990,990,990,0
20240229,111000,24896120,990,990,990,990,0
20240229,110900,24896120,990,990,990,990,1
20240229,110800,24895130,990,990,990,990,0
20240229,110700,24895130,990,990,990,990,0
20240229,110600,24895130,990,990,990,990,0
20240229,110500,24895130,990,990,990,990,1
20240229,110400,24894140,990,990,990,990,3
20240229,110300,24891170,990,990,990,990,2
20240229,110200,24889190,990,990,990,990,1
20240229,110100,24888200,989,989,989,989,0
20240229,110000,24888200,989,989,989,989,0
20240229,105900,24888200,989,989,989,989,30
20240229,105800,24858530,989,987,989,987,10000
20240229,105700,14971922,987,987,987,987,0
20240229,105600,14971922,987,987,987,987,0
20240229,105500,14971922,987,987,987,987,0
20240229,105400,14971922,987,987,987,987,1
20240229,105300,14970935,988,988,988,988,0
20240229,105200,14970935,988,988,988,988,0
20240229,105100,14970935,988,988,988,988,0
20240229,105000,14970935,988,988,988,988,0
20240229,104900,14970935,988,988,988,988,0
20240229,104800,14970935,988,988,988,988,0
20240229,104700,14970935,988,988,988,988,2
20240229,104600,14968959,989,989,989,989,0
20240229,104500,14968959,989,989,989,989,0
20240229,104400,14968959,989,989,989,989,0
20240229,104300,14968959,989,989,989,989,0
20240229,104200,14968959,989,989,989,989,0
20240229,104100,14968959,989,989,989,989,0
20240229,104000,14968959,989,989,989,989,0
20240229,103900,14968959,989,989,989,989,0
20240229,103800,14968959,989,989,989,989,0
20240229,103700,14968959,989,989,989,989,0
20240229,103600,14968959,989,989,989,989,0
20240229,103500,14968959,989,989,989,989,0
20240229,103400,14968959,989,989,989,989,0
20240229,103300,14968959,989,989,989,989,0
20240229,103200,14968959,989,989,989,989,0
20240229,103100,14968959,989,989,989,989,0
20240229,103000,14968959,989,989,989,989,0
20240229,102900,14968959,989,989,989,989,0
20240229,102800,14968959,989,989,989,989,0
20240229,102700,14968959,989,989,989,989,0
20240229,102600,14968959,989,989,989,989,0
20240229,102500,14968959,989,989,989,989,3
20240229,102400,14965992,989,986,989,986,4
20240229,102300,14962041,975,980,980,975,375
20240229,102200,14595741,981,983,983,981,25
20240229,102100,14571189,983,983,983,983,4
20240229,102000,14567257,984,984,984,984,1
20240229,101900,14566273,988,988,988,988,0
20240229,101800,14566273,988,988,988,988,0
20240229,101700,14566273,988,988,988,988,0
20240229,101600,14566273,988,988,988,988,0
20240229,101500,14566273,988,988,988,988,0
20240229,101400,14566273,988,988,988,988,0
20240229,101300,14566273,988,988,988,988,0
20240229,101200,14566273,988,988,988,988,0
20240229,101100,14566273,988,988,988,988,0
20240229,101000,14566273,988,988,988,988,0
20240229,100900,14566273,988,988,988,988,0
20240229,100800,14566273,988,988,988,988,0
20240229,100700,14566273,988,988,988,988,0
20240229,100600,14566273,988,987,988,987,10
20240229,100500,14556398,989,989,989,989,0
20240229,100400,14556398,989,989,989,989,0
20240229,100300,14556398,989,989,989,989,0
20240229,100200,14556398,989,989,989,989,0
20240229,100100,14556398,989,989,989,989,0
20240229,100000,14556398,989,989,989,989,0
20240229,095900,14556398,989,989,989,989,86
20240229,095800,14471344,989,989,989,989,0
20240229,095700,14471344,989,989,989,989,0
20240229,095600,14471344,989,989,989,989,0
20240229,095500,14471344,989,989,989,989,0
20240229,095400,14471344,989,989,989,989,1
20240229,095300,14470355,989,987,989,987,100
20240229,095200,14371495,989,989,989,989,0
20240229,095100,14371495,989,989,989,989,0
20240229,095000,14371495,989,988,989,988,900
20240229,094900,13481596,989,989,989,989,0
20240229,094800,13481596,989,989,989,989,0
20240229,094700,13481596,989,989,989,989,0
20240229,094600,13481596,989,989,989,989,0
20240229,094500,13481596,989,989,989,989,0
20240229,094400,13481596,989,989,989,989,0
20240229,094300,13481596,989,989,989,989,0
20240229,094200,13481596,989,989,989,989,0
20240229,094100,13481596,989,989,989,989,0
20240229,094000,13481596,989,989,989,989,0
20240229,093900,13481596,989,983,989,983,405
20240229,093800,13083145,983,983,983,983,105
20240229,093700,12979930,984,984,984,984,200
20240229,093600,12783130,983,990,990,983,200
20240229,093500,12585807,992,992,992,992,0
20240229,093400,12585807,992,992,992,992,0
20240229,093300,12585807,992,992,992,992,0
20240229,093200,12585807,992,992,992,992,0
20240229,093100,12585807,992,992,992,992,0
20240229,093000,12585807,992,992,992,992,0
20240229,092900,12585807,992,992,992,992,0
20240229,092800,12585807,992,992,992,992,0
20240229,092700,12585807,992,992,992,992,0
20240229,092600,12585807,992,992,992,992,0
20240229,092500,12585807,992,992,992,992,0
20240229,092400,12585807,992,992,992,992,2
20240229,092300,12583823,983,983,983,983,914
20240229,092200,11685361,983,987,987,983,1436
20240229,092100,10273528,985,985,985,985,0
20240229,092000,10273528,985,999,999,985,40
20240229,091900,10233687,999,999,999,999,0
20240229,091800,10233687,999,999,999,999,10
20240229,091700,10223697,999,999,999,999,0
20240229,091600,10223697,999,999,999,999,0
20240229,091500,10223697,999,999,999,999,0
20240229,091400,10223697,999,999,999,999,1
20240229,091300,10222698,999,998,999,998,2000
20240229,091200,8224706,1000,1000,1000,1000,0
20240229,091100,8224706,1000,1000,1000,1000,0
20240229,091000,8224706,1000,1000,1000,1000,0
20240229,090900,8224706,1000,997,1000,997,3000
20240229,090800,5226350,998,984,998,984,1000
20240229,090700,4238119,984,984,984,984,20
20240229,090600,4218439,988,988,988,988,0
20240229,090500,4218439,988,988,988,988,26
20240229,090400,4192751,986,978,986,978,1166
20240229,090300,3048221,982,982,982,982,0
20240229,090200,3048221,982,982,982,982,38
20240229,090100,3010905,982,977,982,977,2256
20240229,090000,804397,977,975,977,975,825