KissMeData/090410/min/candle-20240229.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240229,195800,353346464,1930,1930,1930,1930,28425
20240229,195700,353346464,1930,1930,1930,1930,0
20240229,195600,353346464,1930,1930,1930,1930,0
20240229,195500,353346464,1930,1930,1930,1930,0
20240229,195400,353346464,1930,1930,1930,1930,0
20240229,195300,353346464,1930,1930,1930,1930,0
20240229,195200,353346464,1930,1930,1930,1930,0
20240229,195100,353346464,1930,1930,1930,1930,0
20240229,195000,353346464,1930,1930,1930,1930,0
20240229,194900,353346464,1930,1930,1930,1930,0
20240229,194800,353346464,1930,1930,1930,1930,0
20240229,194700,353346464,1930,1930,1930,1930,0
20240229,194600,353346464,1930,1930,1930,1930,0
20240229,194500,353346464,1930,1930,1930,1930,0
20240229,194400,353346464,1930,1930,1930,1930,0
20240229,194300,353346464,1930,1930,1930,1930,0
20240229,194200,353346464,1930,1930,1930,1930,0
20240229,194100,353346464,1930,1930,1930,1930,0
20240229,194000,353346464,1930,1930,1930,1930,0
20240229,193900,353346464,1930,1930,1930,1930,0
20240229,193800,353346464,1930,1930,1930,1930,0
20240229,193700,353346464,1930,1930,1930,1930,0
20240229,193600,353346464,1930,1930,1930,1930,0
20240229,193500,353346464,1930,1930,1930,1930,0
20240229,193400,353346464,1930,1930,1930,1930,0
20240229,193300,353346464,1930,1930,1930,1930,0
20240229,193200,353346464,1930,1930,1930,1930,0
20240229,193100,353346464,1930,1930,1930,1930,0
20240229,193000,353346464,1930,1930,1930,1930,0
20240229,192900,353346464,1930,1930,1930,1930,0
20240229,192800,353346464,1930,1930,1930,1930,28425
20240229,192700,353346464,1930,1930,1930,1930,0
20240229,192600,353346464,1930,1930,1930,1930,0
20240229,192500,353346464,1930,1930,1930,1930,0
20240229,192400,353346464,1930,1930,1930,1930,0
20240229,192300,353346464,1930,1930,1930,1930,0
20240229,192200,353346464,1930,1930,1930,1930,0
20240229,192100,353346464,1930,1930,1930,1930,0
20240229,192000,353346464,1930,1930,1930,1930,0
20240229,191900,353346464,1930,1930,1930,1930,0
20240229,191800,353346464,1930,1930,1930,1930,0
20240229,191700,353346464,1930,1930,1930,1930,0
20240229,191600,353346464,1930,1930,1930,1930,0
20240229,191500,353346464,1930,1930,1930,1930,0
20240229,191400,353346464,1930,1930,1930,1930,0
20240229,191300,353346464,1930,1930,1930,1930,0
20240229,191200,353346464,1930,1930,1930,1930,0
20240229,191100,353346464,1930,1930,1930,1930,0
20240229,191000,353346464,1930,1930,1930,1930,0
20240229,190900,353346464,1930,1930,1930,1930,0
20240229,190800,353346464,1930,1930,1930,1930,0
20240229,190700,353346464,1930,1930,1930,1930,0
20240229,190600,353346464,1930,1930,1930,1930,0
20240229,190500,353346464,1930,1930,1930,1930,0
20240229,190400,353346464,1930,1930,1930,1930,0
20240229,190300,353346464,1930,1930,1930,1930,0
20240229,190200,353346464,1930,1930,1930,1930,0
20240229,190100,353346464,1930,1930,1930,1930,0
20240229,190000,353346464,1930,1930,1930,1930,0
20240229,185900,353346464,1930,1930,1930,1930,0
20240229,185800,353346464,1930,1930,1930,1930,28425
20240229,185700,353346464,1930,1930,1930,1930,0
20240229,185600,353346464,1930,1930,1930,1930,0
20240229,185500,353346464,1930,1930,1930,1930,0
20240229,185400,353346464,1930,1930,1930,1930,0
20240229,185300,353346464,1930,1930,1930,1930,0
20240229,185200,353346464,1930,1930,1930,1930,0
20240229,185100,353346464,1930,1930,1930,1930,0
20240229,185000,353346464,1930,1930,1930,1930,0
20240229,184900,353346464,1930,1930,1930,1930,0
20240229,184800,353346464,1930,1930,1930,1930,0
20240229,184700,353346464,1930,1930,1930,1930,0
20240229,184600,353346464,1930,1930,1930,1930,0
20240229,184500,353346464,1930,1930,1930,1930,0
20240229,184400,353346464,1930,1930,1930,1930,0
20240229,184300,353346464,1930,1930,1930,1930,0
20240229,184200,353346464,1930,1930,1930,1930,0
20240229,184100,353346464,1930,1930,1930,1930,0
20240229,184000,353346464,1930,1930,1930,1930,0
20240229,183900,353346464,1930,1930,1930,1930,0
20240229,183800,353346464,1930,1930,1930,1930,0
20240229,183700,353346464,1930,1930,1930,1930,0
20240229,183600,353346464,1930,1930,1930,1930,0
20240229,183500,353346464,1930,1930,1930,1930,0
20240229,183400,353346464,1930,1930,1930,1930,0
20240229,183300,353346464,1930,1930,1930,1930,0
20240229,183200,353346464,1930,1930,1930,1930,0
20240229,183100,353346464,1930,1930,1930,1930,0
20240229,183000,353346464,1930,1930,1930,1930,0
20240229,182900,353346464,1930,1930,1930,1930,0
20240229,182800,353346464,1930,1930,1930,1930,28425
20240229,182700,353346464,1930,1930,1930,1930,0
20240229,182600,353346464,1930,1930,1930,1930,0
20240229,182500,353346464,1930,1930,1930,1930,0
20240229,182400,353346464,1930,1930,1930,1930,0
20240229,182300,353346464,1930,1930,1930,1930,0
20240229,182200,353346464,1930,1930,1930,1930,0
20240229,182100,353346464,1930,1930,1930,1930,0
20240229,182000,353346464,1930,1930,1930,1930,0
20240229,181900,353346464,1930,1930,1930,1930,0
20240229,181800,353346464,1930,1930,1930,1930,0
20240229,181700,353346464,1930,1930,1930,1930,0
20240229,181600,353346464,1930,1930,1930,1930,0
20240229,181500,353346464,1930,1930,1930,1930,0
20240229,181400,353346464,1930,1930,1930,1930,0
20240229,181300,353346464,1930,1930,1930,1930,0
20240229,181200,353346464,1930,1930,1930,1930,0
20240229,181100,353346464,1930,1930,1930,1930,0
20240229,181000,353346464,1930,1930,1930,1930,0
20240229,180900,353346464,1930,1930,1930,1930,0
20240229,180800,353346464,1930,1930,1930,1930,0
20240229,180700,353346464,1930,1930,1930,1930,0
20240229,180600,353346464,1930,1930,1930,1930,0
20240229,180500,353346464,1930,1930,1930,1930,0
20240229,180400,353346464,1930,1930,1930,1930,0
20240229,180300,353346464,1930,1930,1930,1930,0
20240229,180200,353346464,1930,1930,1930,1930,0
20240229,180100,353346464,1930,1930,1930,1930,0
20240229,180000,353346464,1930,1930,1930,1930,0
20240229,175900,353346464,1930,1930,1930,1930,0
20240229,175800,353346464,1930,1930,1930,1930,28425
20240229,175700,353346464,1930,1930,1930,1930,0
20240229,175600,353346464,1930,1930,1930,1930,0
20240229,175500,353346464,1930,1930,1930,1930,0
20240229,175400,353346464,1930,1930,1930,1930,0
20240229,175300,353346464,1930,1930,1930,1930,0
20240229,175200,353346464,1930,1930,1930,1930,0
20240229,175100,353346464,1930,1930,1930,1930,0
20240229,175000,353346464,1930,1930,1930,1930,0
20240229,174900,353346464,1930,1930,1930,1930,0
20240229,174800,353346464,1930,1930,1930,1930,0
20240229,174700,353346464,1930,1930,1930,1930,0
20240229,174600,353346464,1930,1930,1930,1930,0
20240229,174500,353346464,1930,1930,1930,1930,0
20240229,174400,353346464,1930,1930,1930,1930,0
20240229,174300,353346464,1930,1930,1930,1930,0
20240229,174200,353346464,1930,1930,1930,1930,0
20240229,174100,353346464,1930,1930,1930,1930,0
20240229,174000,353346464,1930,1930,1930,1930,0
20240229,173900,353346464,1930,1930,1930,1930,0
20240229,173800,353346464,1930,1930,1930,1930,0
20240229,173700,353346464,1930,1930,1930,1930,0
20240229,173600,353346464,1930,1930,1930,1930,0
20240229,173500,353346464,1930,1930,1930,1930,0
20240229,173400,353346464,1930,1930,1930,1930,0
20240229,173300,353346464,1930,1930,1930,1930,0
20240229,173200,353346464,1930,1930,1930,1930,0
20240229,173100,353346464,1930,1930,1930,1930,0
20240229,173000,353346464,1930,1930,1930,1930,0
20240229,172900,353346464,1930,1930,1930,1930,0
20240229,172800,353346464,1930,1930,1930,1930,28425
20240229,172700,353346464,1930,1930,1930,1930,0
20240229,172600,353346464,1930,1930,1930,1930,0
20240229,172500,353346464,1930,1930,1930,1930,0
20240229,172400,353346464,1930,1930,1930,1930,0
20240229,172300,353346464,1930,1930,1930,1930,0
20240229,172200,353346464,1930,1930,1930,1930,0
20240229,172100,353346464,1930,1930,1930,1930,0
20240229,172000,353346464,1930,1930,1930,1930,0
20240229,171900,353346464,1930,1930,1930,1930,0
20240229,171800,353346464,1930,1930,1930,1930,0
20240229,171700,353346464,1930,1930,1930,1930,0
20240229,171600,353346464,1930,1930,1930,1930,0
20240229,171500,353346464,1930,1930,1930,1930,0
20240229,171400,353346464,1930,1930,1930,1930,0
20240229,171300,353346464,1930,1930,1930,1930,0
20240229,171200,353346464,1930,1930,1930,1930,0
20240229,171100,353346464,1930,1930,1930,1930,0
20240229,171000,353346464,1930,1930,1930,1930,0
20240229,170900,353346464,1930,1930,1930,1930,0
20240229,170800,353346464,1930,1930,1930,1930,0
20240229,170700,353346464,1930,1930,1930,1930,0
20240229,170600,353346464,1930,1930,1930,1930,0
20240229,170500,353346464,1930,1930,1930,1930,0
20240229,170400,353346464,1930,1930,1930,1930,0
20240229,170300,353346464,1930,1930,1930,1930,0
20240229,170200,353346464,1930,1930,1930,1930,0
20240229,170100,353346464,1930,1930,1930,1930,0
20240229,170000,353346464,1930,1930,1930,1930,0
20240229,165900,353346464,1930,1930,1930,1930,0
20240229,165800,353346464,1930,1930,1930,1930,28425
20240229,165700,353346464,1930,1930,1930,1930,0
20240229,165600,353346464,1930,1930,1930,1930,0
20240229,165500,353346464,1930,1930,1930,1930,0
20240229,165400,353346464,1930,1930,1930,1930,0
20240229,165300,353346464,1930,1930,1930,1930,0
20240229,165200,353346464,1930,1930,1930,1930,0
20240229,165100,353346464,1930,1930,1930,1930,0
20240229,165000,353346464,1930,1930,1930,1930,0
20240229,164900,353346464,1930,1930,1930,1930,0
20240229,164800,353346464,1930,1930,1930,1930,0
20240229,164700,353346464,1930,1930,1930,1930,0
20240229,164600,353346464,1930,1930,1930,1930,0
20240229,164500,353346464,1930,1930,1930,1930,0
20240229,164400,353346464,1930,1930,1930,1930,0
20240229,164300,353346464,1930,1930,1930,1930,0
20240229,164200,353346464,1930,1930,1930,1930,0
20240229,164100,353346464,1930,1930,1930,1930,0
20240229,164000,353346464,1930,1930,1930,1930,0
20240229,163900,353346464,1930,1930,1930,1930,0
20240229,163800,353346464,1930,1930,1930,1930,0
20240229,163700,353346464,1930,1930,1930,1930,0
20240229,163600,353346464,1930,1930,1930,1930,0
20240229,163500,353346464,1930,1930,1930,1930,0
20240229,163400,353346464,1930,1930,1930,1930,0
20240229,163300,353346464,1930,1930,1930,1930,0
20240229,163200,353346464,1930,1930,1930,1930,0
20240229,163100,353346464,1930,1930,1930,1930,0
20240229,163000,353346464,1930,1930,1930,1930,0
20240229,162900,353346464,1930,1930,1930,1930,0
20240229,162800,353346464,1930,1930,1930,1930,28425
20240229,162700,353346464,1930,1930,1930,1930,0
20240229,162600,353346464,1930,1930,1930,1930,0
20240229,162500,353346464,1930,1930,1930,1930,0
20240229,162400,353346464,1930,1930,1930,1930,0
20240229,162300,353346464,1930,1930,1930,1930,0
20240229,162200,353346464,1930,1930,1930,1930,0
20240229,162100,353346464,1930,1930,1930,1930,0
20240229,162000,353346464,1930,1930,1930,1930,0
20240229,161900,353346464,1930,1930,1930,1930,0
20240229,161800,353346464,1930,1930,1930,1930,0
20240229,161700,353346464,1930,1930,1930,1930,0
20240229,161600,353346464,1930,1930,1930,1930,0
20240229,161500,353346464,1930,1930,1930,1930,0
20240229,161400,353346464,1930,1930,1930,1930,0
20240229,161300,353346464,1930,1930,1930,1930,0
20240229,161200,353346464,1930,1930,1930,1930,0
20240229,161100,353346464,1930,1930,1930,1930,0
20240229,161000,353346464,1930,1930,1930,1930,0
20240229,160900,353346464,1930,1930,1930,1930,0
20240229,160800,353346464,1930,1930,1930,1930,0
20240229,160700,353346464,1930,1930,1930,1930,0
20240229,160600,353346464,1930,1930,1930,1930,0
20240229,160500,353346464,1930,1930,1930,1930,0
20240229,160400,353346464,1930,1930,1930,1930,0
20240229,160300,353346464,1930,1930,1930,1930,0
20240229,160200,353346464,1930,1930,1930,1930,0
20240229,160100,353346464,1930,1930,1930,1930,0
20240229,160000,353346464,1930,1930,1930,1930,0
20240229,155900,353346464,1930,1930,1930,1930,0
20240229,155800,353346464,1930,1930,1930,1930,28425
20240229,155700,353346464,1930,1930,1930,1930,0
20240229,155600,353346464,1930,1930,1930,1930,0
20240229,155500,353346464,1930,1930,1930,1930,0
20240229,155400,353346464,1930,1930,1930,1930,0
20240229,155300,353346464,1930,1930,1930,1930,0
20240229,155200,353346464,1930,1930,1930,1930,0
20240229,155100,353346464,1930,1930,1930,1930,0
20240229,155000,353346464,1930,1930,1930,1930,0
20240229,154900,353346464,1930,1930,1930,1930,0
20240229,154800,353346464,1930,1930,1930,1930,0
20240229,154700,353346464,1930,1930,1930,1930,0
20240229,154600,353346464,1930,1930,1930,1930,0
20240229,154500,353346464,1930,1930,1930,1930,0
20240229,154400,353346464,1930,1930,1930,1930,0
20240229,154300,353346464,1930,1930,1930,1930,0
20240229,154200,353346464,1930,1930,1930,1930,0
20240229,154100,353346464,1930,1930,1930,1930,0
20240229,154000,353346464,1930,1930,1930,1930,0
20240229,153900,353346464,1930,1930,1930,1930,0
20240229,153800,353346464,1930,1930,1930,1930,0
20240229,153700,353346464,1930,1930,1930,1930,0
20240229,153600,353346464,1930,1930,1930,1930,0
20240229,153500,353346464,1930,1930,1930,1930,0
20240229,153400,353346464,1930,1930,1930,1930,0
20240229,153300,353346464,1930,1930,1930,1930,0
20240229,153200,353346464,1930,1930,1930,1930,0
20240229,153100,353346464,1930,1930,1930,1930,0
20240229,153000,353346464,1930,1930,1930,1930,28425
20240229,152900,298486214,1917,1917,1917,1917,0
20240229,152800,298486214,1917,1917,1917,1917,0
20240229,152700,298486214,1917,1917,1917,1917,0
20240229,152600,298486214,1917,1917,1917,1917,0
20240229,152500,298486214,1917,1917,1917,1917,0
20240229,152400,298486214,1917,1917,1917,1917,0
20240229,152300,298486214,1917,1917,1917,1917,0
20240229,152200,298486214,1917,1917,1917,1917,0
20240229,152100,298486214,1917,1917,1917,1917,0
20240229,152000,298486214,1917,1917,1917,1917,0
20240229,151900,298486214,1917,1917,1917,1917,8
20240229,151800,298470878,1917,1917,1917,1917,57
20240229,151700,298361609,1917,1908,1917,1908,11
20240229,151600,298340531,1908,1908,1908,1908,16
20240229,151500,298310003,1908,1908,1908,1908,1
20240229,151400,298308095,1919,1918,1919,1918,2336
20240229,151300,293827455,1918,1918,1918,1918,9
20240229,151200,293810193,1918,1917,1918,1917,1719
20240229,151100,290514532,1917,1908,1917,1908,4883
20240229,151000,281190205,1906,1906,1906,1906,5610
20240229,150900,270497545,1905,1905,1905,1905,0
20240229,150800,270497545,1905,1906,1906,1905,450
20240229,150700,269639995,1906,1906,1906,1906,100
20240229,150600,269449395,1905,1905,1905,1905,209
20240229,150500,269051250,1904,1904,1904,1904,279
20240229,150400,268520034,1904,1904,1905,1904,1537
20240229,150300,265593583,1904,1904,1904,1904,100
20240229,150200,265403183,1904,1904,1904,1904,400
20240229,150100,264641583,1904,1905,1905,1904,399
20240229,150000,263881881,1905,1905,1906,1905,69
20240229,145900,263750397,1906,1906,1906,1906,257
20240229,145800,263260555,1906,1905,1906,1905,979
20240229,145700,261395559,1905,1905,1905,1905,22
20240229,145600,261353649,1905,1905,1905,1905,0
20240229,145500,261353649,1905,1906,1906,1905,2463
20240229,145400,256660651,1907,1907,1907,1907,229
20240229,145300,256223948,1908,1907,1908,1907,119
20240229,145200,255996965,1908,1908,1908,1908,337
20240229,145100,255353969,1908,1908,1908,1908,0
20240229,145000,255353969,1908,1908,1908,1908,163
20240229,144900,255042965,1908,1908,1908,1908,0
20240229,144800,255042965,1908,1908,1908,1908,5
20240229,144700,255033425,1908,1908,1908,1908,0
20240229,144600,255033425,1908,1908,1908,1908,0
20240229,144500,255033425,1908,1908,1908,1908,0
20240229,144400,255033425,1908,1908,1908,1908,1000
20240229,144300,253125425,1908,1908,1908,1908,600
20240229,144200,251980625,1908,1908,1908,1908,0
20240229,144100,251980625,1908,1908,1908,1908,26
20240229,144000,251931017,1909,1909,1909,1909,80
20240229,143900,251778297,1908,1908,1908,1908,211
20240229,143800,251375709,1908,1908,1908,1908,0
20240229,143700,251375709,1908,1908,1908,1908,200
20240229,143600,250994109,1909,1909,1909,1909,100
20240229,143500,250803209,1909,1909,1909,1909,28
20240229,143400,250749757,1909,1909,1909,1909,3764
20240229,143300,243564281,1909,1909,1909,1909,5538
20240229,143200,232992239,1909,1910,1910,1909,146
20240229,143100,232713430,1910,1910,1910,1910,1
20240229,143000,232711520,1910,1910,1910,1910,200
20240229,142900,232329520,1912,1912,1912,1912,0
20240229,142800,232329520,1912,1912,1912,1912,0
20240229,142700,232329520,1912,1912,1912,1912,0
20240229,142600,232329520,1912,1911,1912,1911,1720
20240229,142500,229042227,1911,1912,1912,1911,1248
20240229,142400,226657251,1912,1912,1912,1912,3153
20240229,142300,220628715,1912,1912,1912,1912,0
20240229,142200,220628715,1912,1912,1912,1912,0
20240229,142100,220628715,1912,1914,1914,1912,2500
20240229,142000,215845279,1914,1915,1915,1914,340
20240229,141900,215194319,1915,1915,1915,1915,0
20240229,141800,215194319,1915,1915,1915,1915,0
20240229,141700,215194319,1915,1915,1915,1915,100
20240229,141600,215002819,1915,1915,1915,1915,500
20240229,141500,214045319,1915,1916,1916,1915,1035
20240229,141400,212062759,1916,1916,1916,1916,333
20240229,141300,211424731,1918,1917,1918,1917,5253
20240229,141200,201354536,1917,1916,1917,1916,1135
20240229,141100,199179187,1916,1916,1916,1916,0
20240229,141000,199179187,1916,1915,1916,1915,184
20240229,140900,198826678,1916,1916,1916,1916,260
20240229,140800,198328518,1916,1916,1916,1916,3
20240229,140700,198322770,1916,1916,1916,1916,2
20240229,140600,198318938,1915,1915,1915,1915,0
20240229,140500,198318938,1915,1915,1915,1915,0
20240229,140400,198318938,1915,1915,1915,1915,2000
20240229,140300,194488938,1916,1916,1916,1916,0
20240229,140200,194488938,1916,1916,1916,1916,0
20240229,140100,194488938,1916,1916,1916,1916,0
20240229,140000,194488938,1916,1916,1916,1916,0
20240229,135900,194488938,1916,1916,1916,1916,69
20240229,135800,194356734,1917,1917,1917,1917,185
20240229,135700,194002089,1917,1916,1917,1916,2136
20240229,135600,189908040,1916,1916,1916,1916,42
20240229,135500,189827568,1915,1916,1917,1915,238
20240229,135400,189371523,1916,1916,1916,1916,100
20240229,135300,189179923,1915,1914,1916,1914,515
20240229,135200,188193202,1914,1914,1915,1914,53
20240229,135100,188091759,1914,1915,1915,1914,60
20240229,135000,187976861,1917,1916,1917,1916,3
20240229,134900,187971111,1916,1916,1916,1916,0
20240229,134800,187971111,1916,1916,1916,1916,0
20240229,134700,187971111,1916,1916,1916,1916,0
20240229,134600,187971111,1916,1916,1916,1916,1
20240229,134500,187969195,1917,1917,1917,1917,14
20240229,134400,187942357,1917,1916,1917,1915,719
20240229,134300,186564717,1916,1916,1916,1916,0
20240229,134200,186564717,1916,1916,1916,1916,0
20240229,134100,186564717,1916,1916,1916,1916,0
20240229,134000,186564717,1916,1916,1916,1916,3
20240229,133900,186558969,1915,1915,1915,1915,91
20240229,133800,186384704,1917,1916,1917,1916,89
20240229,133700,186214092,1917,1914,1917,1914,4518
20240229,133600,177565297,1914,1914,1914,1914,0
20240229,133500,177565297,1914,1914,1915,1914,555
20240229,133400,176503007,1915,1915,1915,1915,0
20240229,133300,176503007,1915,1915,1915,1915,0
20240229,133200,176503007,1915,1914,1915,1914,677
20240229,133100,175206777,1914,1914,1914,1914,0
20240229,133000,175206777,1914,1914,1914,1914,68
20240229,132900,175076625,1914,1913,1914,1913,454
20240229,132800,174208035,1912,1912,1912,1912,0
20240229,132700,174208035,1912,1912,1912,1912,3000
20240229,132600,168472035,1913,1913,1913,1913,0
20240229,132500,168472035,1913,1913,1913,1913,59
20240229,132400,168359168,1913,1911,1913,1911,1132
20240229,132300,166195753,1911,1911,1911,1911,0
20240229,132200,166195753,1911,1911,1911,1911,0
20240229,132100,166195753,1911,1911,1911,1911,27
20240229,132000,166144156,1912,1912,1912,1912,25
20240229,131900,166096356,1911,1911,1911,1911,10
20240229,131800,166077246,1912,1912,1912,1912,0
20240229,131700,166077246,1912,1912,1912,1912,0
20240229,131600,166077246,1912,1912,1912,1912,0
20240229,131500,166077246,1912,1912,1912,1912,1733
20240229,131400,162763750,1913,1913,1913,1913,0
20240229,131300,162763750,1913,1913,1913,1913,0
20240229,131200,162763750,1913,1913,1913,1913,1
20240229,131100,162761837,1913,1913,1913,1913,0
20240229,131000,162761837,1913,1913,1913,1913,46
20240229,130900,162673839,1913,1913,1913,1913,0
20240229,130800,162673839,1913,1913,1913,1913,0
20240229,130700,162673839,1913,1912,1913,1912,305
20240229,130600,162090375,1912,1912,1912,1912,2043
20240229,130500,158184159,1911,1911,1911,1911,0
20240229,130400,158184159,1911,1911,1911,1911,43
20240229,130300,158101986,1911,1911,1911,1911,0
20240229,130200,158101986,1911,1911,1911,1911,0
20240229,130100,158101986,1911,1911,1911,1911,0
20240229,130000,158101986,1911,1912,1912,1911,67
20240229,125900,157973945,1912,1912,1912,1912,0
20240229,125800,157973945,1912,1912,1912,1912,0
20240229,125700,157973945,1912,1912,1912,1912,0
20240229,125600,157973945,1912,1912,1912,1912,0
20240229,125500,157973945,1912,1912,1912,1912,29
20240229,125400,157918497,1910,1910,1910,1910,52
20240229,125300,157819177,1910,1910,1910,1910,0
20240229,125200,157819177,1910,1910,1910,1910,27
20240229,125100,157767607,1912,1912,1912,1912,50
20240229,125000,157672007,1912,1912,1912,1912,53
20240229,124900,157570671,1911,1911,1911,1910,382
20240229,124800,156840984,1912,1912,1912,1912,2
20240229,124700,156837160,1912,1912,1912,1912,0
20240229,124600,156837160,1912,1912,1912,1912,0
20240229,124500,156837160,1912,1912,1912,1912,15
20240229,124400,156808480,1912,1912,1912,1912,0
20240229,124300,156808480,1912,1912,1912,1912,1
20240229,124200,156806568,1912,1913,1913,1912,106
20240229,124100,156603894,1913,1913,1913,1913,1
20240229,124000,156601981,1913,1913,1913,1913,1
20240229,123900,156600068,1912,1912,1912,1912,3
20240229,123800,156594332,1912,1912,1912,1912,6
20240229,123700,156582860,1913,1913,1913,1913,1
20240229,123600,156580947,1913,1913,1913,1913,0
20240229,123500,156580947,1913,1913,1913,1913,1
20240229,123400,156579034,1913,1913,1913,1913,0
20240229,123300,156579034,1913,1913,1913,1913,0
20240229,123200,156579034,1913,1913,1913,1913,0
20240229,123100,156579034,1913,1913,1913,1913,0
20240229,123000,156579034,1913,1913,1913,1913,4
20240229,122900,156571382,1914,1914,1914,1914,0
20240229,122800,156571382,1914,1914,1914,1914,0
20240229,122700,156571382,1914,1914,1914,1914,0
20240229,122600,156571382,1914,1914,1914,1914,0
20240229,122500,156571382,1914,1912,1914,1912,29
20240229,122400,156515916,1912,1912,1912,1912,121
20240229,122300,156284564,1912,1912,1912,1912,0
20240229,122200,156284564,1912,1912,1912,1912,0
20240229,122100,156284564,1912,1911,1912,1911,489
20240229,122000,155349614,1912,1913,1914,1912,1516
20240229,121900,152450952,1912,1912,1912,1912,0
20240229,121800,152450952,1912,1912,1912,1912,0
20240229,121700,152450952,1912,1914,1914,1912,230
20240229,121600,152011182,1914,1914,1914,1914,0
20240229,121500,152011182,1914,1914,1914,1914,37
20240229,121400,151940364,1914,1912,1914,1912,1742
20240229,121300,148609176,1911,1911,1911,1911,0
20240229,121200,148609176,1911,1911,1911,1911,100
20240229,121100,148418076,1914,1914,1914,1914,0
20240229,121000,148418076,1914,1914,1914,1914,15
20240229,120900,148389366,1910,1910,1910,1910,0
20240229,120800,148389366,1910,1910,1910,1910,261
20240229,120700,147890856,1914,1914,1914,1914,0
20240229,120600,147890856,1914,1914,1914,1914,0
20240229,120500,147890856,1914,1914,1914,1914,32
20240229,120400,147829608,1910,1910,1910,1910,0
20240229,120300,147829608,1910,1910,1910,1910,0
20240229,120200,147829608,1910,1910,1910,1910,0
20240229,120100,147829608,1910,1910,1910,1910,0
20240229,120000,147829608,1910,1911,1911,1910,300
20240229,115900,147256317,1914,1914,1914,1914,0
20240229,115800,147256317,1914,1914,1914,1914,177
20240229,115700,146917539,1914,1914,1914,1914,0
20240229,115600,146917539,1914,1914,1914,1914,120
20240229,115500,146687859,1914,1913,1914,1913,104
20240229,115400,146488898,1913,1913,1913,1913,161
20240229,115300,146180905,1913,1913,1913,1913,0
20240229,115200,146180905,1913,1913,1913,1913,156
20240229,115100,145882477,1913,1913,1913,1913,0
20240229,115000,145882477,1913,1913,1913,1913,81
20240229,114900,145727524,1912,1912,1912,1912,174
20240229,114800,145394836,1912,1912,1912,1912,0
20240229,114700,145394836,1912,1912,1912,1912,150
20240229,114600,145108036,1910,1910,1910,1910,0
20240229,114500,145108036,1910,1912,1912,1910,90
20240229,114400,144935966,1912,1912,1912,1912,158
20240229,114300,144633870,1912,1912,1912,1912,0
20240229,114200,144633870,1912,1912,1912,1912,149
20240229,114100,144348982,1912,1912,1912,1912,0
20240229,114000,144348982,1912,1911,1912,1911,40
20240229,113900,144272512,1911,1910,1911,1910,210
20240229,113800,143871203,1908,1908,1908,1908,0
20240229,113700,143871203,1908,1908,1908,1908,0
20240229,113600,143871203,1908,1908,1908,1908,0
20240229,113500,143871203,1908,1908,1908,1908,0
20240229,113400,143871203,1908,1908,1908,1908,0
20240229,113300,143871203,1908,1908,1908,1908,0
20240229,113200,143871203,1908,1908,1908,1908,0
20240229,113100,143871203,1908,1908,1908,1908,0
20240229,113000,143871203,1908,1908,1908,1908,0
20240229,112900,143871203,1908,1908,1908,1908,0
20240229,112800,143871203,1908,1908,1908,1908,39
20240229,112700,143796791,1907,1908,1908,1907,1066
20240229,112600,141763878,1908,1908,1908,1908,4400
20240229,112500,133368678,1908,1908,1908,1908,0
20240229,112400,133368678,1908,1908,1908,1908,0
20240229,112300,133368678,1908,1908,1908,1908,200
20240229,112200,132987078,1908,1908,1908,1908,0
20240229,112100,132987078,1908,1908,1908,1908,0
20240229,112000,132987078,1908,1908,1908,1908,0
20240229,111900,132987078,1908,1908,1908,1908,100
20240229,111800,132796278,1908,1909,1909,1908,210
20240229,111700,132395574,1912,1912,1912,1912,0
20240229,111600,132395574,1912,1912,1912,1912,0
20240229,111500,132395574,1912,1911,1912,1911,1100
20240229,111400,130293376,1909,1909,1909,1909,1
20240229,111300,130291467,1909,1909,1909,1909,0
20240229,111200,130291467,1909,1909,1909,1909,0
20240229,111100,130291467,1909,1910,1910,1909,1209
20240229,111000,127982512,1911,1911,1911,1911,0
20240229,110900,127982512,1911,1911,1911,1911,0
20240229,110800,127982512,1911,1911,1911,1911,0
20240229,110700,127982512,1911,1911,1911,1911,27
20240229,110600,127930915,1911,1911,1911,1911,0
20240229,110500,127930915,1911,1911,1911,1911,0
20240229,110400,127930915,1911,1911,1911,1911,0
20240229,110300,127930915,1911,1911,1911,1911,0
20240229,110200,127930915,1911,1911,1911,1911,900
20240229,110100,126211015,1911,1911,1911,1911,143
20240229,110000,125937742,1911,1911,1911,1911,1
20240229,105900,125935831,1911,1911,1911,1911,0
20240229,105800,125935831,1911,1911,1911,1911,197
20240229,105700,125559364,1911,1911,1911,1911,0
20240229,105600,125559364,1911,1911,1911,1911,0
20240229,105500,125559364,1911,1911,1911,1911,800
20240229,105400,124030564,1911,1911,1911,1911,0
20240229,105300,124030564,1911,1910,1911,1910,17
20240229,105200,123998081,1909,1909,1909,1909,230
20240229,105100,123559011,1909,1909,1909,1909,1
20240229,105000,123557102,1911,1911,1911,1911,1037
20240229,104900,121575395,1910,1910,1910,1910,0
20240229,104800,121575395,1910,1910,1910,1910,517
20240229,104700,120587925,1911,1911,1911,1911,10
20240229,104600,120568815,1912,1912,1912,1912,0
20240229,104500,120568815,1912,1912,1912,1912,0
20240229,104400,120568815,1912,1912,1912,1912,0
20240229,104300,120568815,1912,1912,1912,1911,167
20240229,104200,120249512,1911,1911,1911,1911,0
20240229,104100,120249512,1911,1911,1911,1911,149
20240229,104000,119964773,1911,1910,1911,1910,294
20240229,103900,119403225,1910,1910,1910,1910,1064
20240229,103800,117370985,1907,1907,1907,1907,137
20240229,103700,117109726,1907,1907,1907,1907,220
20240229,103600,116690186,1907,1907,1907,1907,0
20240229,103500,116690186,1907,1907,1907,1907,0
20240229,103400,116690186,1907,1907,1907,1907,106
20240229,103300,116488044,1907,1907,1907,1907,0
20240229,103200,116488044,1907,1907,1907,1907,1
20240229,103100,116486137,1907,1909,1909,1907,61
20240229,103000,116369690,1910,1909,1910,1909,3439
20240229,102900,109803379,1909,1909,1909,1909,10
20240229,102800,109784289,1909,1909,1909,1909,0
20240229,102700,109784289,1909,1909,1909,1909,100
20240229,102600,109593389,1909,1909,1909,1909,0
20240229,102500,109593389,1909,1905,1909,1905,4643
20240229,102400,100748336,1905,1904,1905,1904,7117
20240229,102300,87191910,1904,1904,1904,1904,0
20240229,102200,87191910,1904,1904,1904,1904,0
20240229,102100,87191910,1904,1904,1904,1904,0
20240229,102000,87191910,1904,1904,1904,1904,17
20240229,101900,87159542,1902,1902,1902,1902,160
20240229,101800,86855222,1902,1902,1902,1902,0
20240229,101700,86855222,1902,1902,1902,1902,0
20240229,101600,86855222,1902,1902,1902,1902,0
20240229,101500,86855222,1902,1903,1904,1902,127
20240229,101400,86613615,1902,1902,1902,1902,15
20240229,101300,86585085,1902,1902,1902,1902,0
20240229,101200,86585085,1902,1902,1902,1902,1019
20240229,101100,84646947,1902,1902,1902,1902,5
20240229,101000,84637437,1902,1900,1902,1900,1511
20240229,100900,81766515,1900,1900,1900,1900,0
20240229,100800,81766515,1900,1900,1900,1900,0
20240229,100700,81766515,1900,1901,1901,1900,200
20240229,100600,81386415,1900,1900,1900,1900,0
20240229,100500,81386415,1900,1900,1900,1900,0
20240229,100400,81386415,1900,1900,1900,1900,0
20240229,100300,81386415,1900,1900,1902,1900,450
20240229,100200,80531407,1902,1902,1902,1902,1
20240229,100100,80529505,1900,1900,1900,1900,0
20240229,100000,80529505,1900,1901,1901,1900,2148
20240229,095900,76447305,1900,1899,1900,1899,1228
20240229,095800,74115105,1900,1900,1900,1900,2039
20240229,095700,70241005,1899,1899,1899,1899,1049
20240229,095600,68248954,1900,1900,1900,1900,0
20240229,095500,68248954,1900,1900,1900,1900,0
20240229,095400,68248954,1900,1900,1900,1900,1
20240229,095300,68247054,1901,1901,1901,1901,0
20240229,095200,68247054,1901,1901,1901,1901,0
20240229,095100,68247054,1901,1901,1901,1901,0
20240229,095000,68247054,1901,1901,1901,1901,0
20240229,094900,68247054,1901,1898,1901,1898,2130
20240229,094800,64204044,1898,1901,1901,1898,11
20240229,094700,64183163,1901,1901,1901,1901,3
20240229,094600,64177460,1901,1901,1901,1901,0
20240229,094500,64177460,1901,1901,1901,1901,0
20240229,094400,64177460,1901,1901,1901,1901,0
20240229,094300,64177460,1901,1901,1901,1897,1011
20240229,094200,62259549,1901,1899,1901,1899,3536
20240229,094100,55544333,1898,1898,1898,1898,3686
20240229,094000,48548305,1898,1898,1898,1898,15
20240229,093900,48519835,1898,1898,1898,1895,32
20240229,093800,48459189,1895,1895,1895,1895,0
20240229,093700,48459189,1895,1897,1897,1895,1306
20240229,093600,45982731,1895,1895,1895,1895,803
20240229,093500,44461046,1895,1895,1895,1895,100
20240229,093400,44271546,1893,1893,1893,1893,0
20240229,093300,44271546,1893,1893,1893,1893,0
20240229,093200,44271546,1893,1893,1893,1893,0
20240229,093100,44271546,1893,1893,1893,1893,0
20240229,093000,44271546,1893,1893,1893,1893,327
20240229,092900,43652535,1892,1893,1893,1892,310
20240229,092800,43065706,1893,1899,1899,1893,689
20240229,092700,41760745,1899,1899,1899,1899,0
20240229,092600,41760745,1899,1899,1899,1899,500
20240229,092500,40811245,1893,1899,1899,1893,102
20240229,092400,40618135,1893,1895,1895,1893,2408
20240229,092300,36057250,1899,1899,1899,1899,0
20240229,092200,36057250,1899,1899,1899,1899,100
20240229,092100,35867350,1899,1899,1899,1899,11
20240229,092000,35846461,1895,1895,1895,1895,100
20240229,091900,35656961,1894,1894,1894,1894,100
20240229,091800,35467561,1894,1900,1900,1894,104
20240229,091700,35270561,1900,1900,1900,1900,55
20240229,091600,35166061,1901,1900,1901,1900,4
20240229,091500,35158458,1892,1892,1892,1892,0
20240229,091400,35158458,1892,1892,1892,1892,0
20240229,091300,35158458,1892,1902,1902,1892,12
20240229,091200,35135644,1893,1893,1893,1893,182
20240229,091100,34791118,1893,1891,1893,1891,150
20240229,091000,34507466,1891,1893,1893,1891,205
20240229,090900,34119716,1895,1895,1895,1895,0
20240229,090800,34119716,1895,1895,1895,1895,20
20240229,090700,34081816,1895,1895,1895,1895,0
20240229,090600,34081816,1895,1895,1895,1895,3
20240229,090500,34076131,1890,1905,1905,1890,250
20240229,090400,33602808,1905,1905,1905,1905,0
20240229,090300,33602808,1905,1893,1905,1886,384
20240229,090200,32875663,1894,1897,1897,1894,348
20240229,090100,32216176,1908,1910,1910,1908,508
20240229,090000,31246903,1910,1891,1910,1891,16524