KissMeData/200230/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,202100,109776594,747,747,747,747,2054
20240221,202000,109776594,747,747,747,747,0
20240221,201900,109776594,747,747,747,747,0
20240221,201800,109776594,747,747,747,747,0
20240221,201700,109776594,747,747,747,747,0
20240221,201600,109776594,747,747,747,747,0
20240221,201500,109776594,747,747,747,747,0
20240221,201400,109776594,747,747,747,747,0
20240221,201300,109776594,747,747,747,747,0
20240221,201200,109776594,747,747,747,747,0
20240221,201100,109776594,747,747,747,747,0
20240221,201000,109776594,747,747,747,747,0
20240221,200900,109776594,747,747,747,747,0
20240221,200800,109776594,747,747,747,747,0
20240221,200700,109776594,747,747,747,747,0
20240221,200600,109776594,747,747,747,747,0
20240221,200500,109776594,747,747,747,747,0
20240221,200400,109776594,747,747,747,747,0
20240221,200300,109776594,747,747,747,747,0
20240221,200200,109776594,747,747,747,747,0
20240221,200100,109776594,747,747,747,747,0
20240221,200000,109776594,747,747,747,747,0
20240221,195900,109776594,747,747,747,747,0
20240221,195800,109776594,747,747,747,747,0
20240221,195700,109776594,747,747,747,747,0
20240221,195600,109776594,747,747,747,747,0
20240221,195500,109776594,747,747,747,747,0
20240221,195400,109776594,747,747,747,747,0
20240221,195300,109776594,747,747,747,747,0
20240221,195200,109776594,747,747,747,747,0
20240221,195100,109776594,747,747,747,747,2054
20240221,195000,109776594,747,747,747,747,0
20240221,194900,109776594,747,747,747,747,0
20240221,194800,109776594,747,747,747,747,0
20240221,194700,109776594,747,747,747,747,0
20240221,194600,109776594,747,747,747,747,0
20240221,194500,109776594,747,747,747,747,0
20240221,194400,109776594,747,747,747,747,0
20240221,194300,109776594,747,747,747,747,0
20240221,194200,109776594,747,747,747,747,0
20240221,194100,109776594,747,747,747,747,0
20240221,194000,109776594,747,747,747,747,0
20240221,193900,109776594,747,747,747,747,0
20240221,193800,109776594,747,747,747,747,0
20240221,193700,109776594,747,747,747,747,0
20240221,193600,109776594,747,747,747,747,0
20240221,193500,109776594,747,747,747,747,0
20240221,193400,109776594,747,747,747,747,0
20240221,193300,109776594,747,747,747,747,0
20240221,193200,109776594,747,747,747,747,0
20240221,193100,109776594,747,747,747,747,0
20240221,193000,109776594,747,747,747,747,0
20240221,192900,109776594,747,747,747,747,0
20240221,192800,109776594,747,747,747,747,0
20240221,192700,109776594,747,747,747,747,0
20240221,192600,109776594,747,747,747,747,0
20240221,192500,109776594,747,747,747,747,0
20240221,192400,109776594,747,747,747,747,0
20240221,192300,109776594,747,747,747,747,0
20240221,192200,109776594,747,747,747,747,0
20240221,192100,109776594,747,747,747,747,2054
20240221,192000,109776594,747,747,747,747,0
20240221,191900,109776594,747,747,747,747,0
20240221,191800,109776594,747,747,747,747,0
20240221,191700,109776594,747,747,747,747,0
20240221,191600,109776594,747,747,747,747,0
20240221,191500,109776594,747,747,747,747,0
20240221,191400,109776594,747,747,747,747,0
20240221,191300,109776594,747,747,747,747,0
20240221,191200,109776594,747,747,747,747,0
20240221,191100,109776594,747,747,747,747,0
20240221,191000,109776594,747,747,747,747,0
20240221,190900,109776594,747,747,747,747,0
20240221,190800,109776594,747,747,747,747,0
20240221,190700,109776594,747,747,747,747,0
20240221,190600,109776594,747,747,747,747,0
20240221,190500,109776594,747,747,747,747,0
20240221,190400,109776594,747,747,747,747,0
20240221,190300,109776594,747,747,747,747,0
20240221,190200,109776594,747,747,747,747,0
20240221,190100,109776594,747,747,747,747,0
20240221,190000,109776594,747,747,747,747,0
20240221,185900,109776594,747,747,747,747,0
20240221,185800,109776594,747,747,747,747,0
20240221,185700,109776594,747,747,747,747,0
20240221,185600,109776594,747,747,747,747,0
20240221,185500,109776594,747,747,747,747,0
20240221,185400,109776594,747,747,747,747,0
20240221,185300,109776594,747,747,747,747,0
20240221,185200,109776594,747,747,747,747,0
20240221,185100,109776594,747,747,747,747,2054
20240221,185000,109776594,747,747,747,747,0
20240221,184900,109776594,747,747,747,747,0
20240221,184800,109776594,747,747,747,747,0
20240221,184700,109776594,747,747,747,747,0
20240221,184600,109776594,747,747,747,747,0
20240221,184500,109776594,747,747,747,747,0
20240221,184400,109776594,747,747,747,747,0
20240221,184300,109776594,747,747,747,747,0
20240221,184200,109776594,747,747,747,747,0
20240221,184100,109776594,747,747,747,747,0
20240221,184000,109776594,747,747,747,747,0
20240221,183900,109776594,747,747,747,747,0
20240221,183800,109776594,747,747,747,747,0
20240221,183700,109776594,747,747,747,747,0
20240221,183600,109776594,747,747,747,747,0
20240221,183500,109776594,747,747,747,747,0
20240221,183400,109776594,747,747,747,747,0
20240221,183300,109776594,747,747,747,747,0
20240221,183200,109776594,747,747,747,747,0
20240221,183100,109776594,747,747,747,747,0
20240221,183000,109776594,747,747,747,747,0
20240221,182900,109776594,747,747,747,747,0
20240221,182800,109776594,747,747,747,747,0
20240221,182700,109776594,747,747,747,747,0
20240221,182600,109776594,747,747,747,747,0
20240221,182500,109776594,747,747,747,747,0
20240221,182400,109776594,747,747,747,747,0
20240221,182300,109776594,747,747,747,747,0
20240221,182200,109776594,747,747,747,747,0
20240221,182100,109776594,747,747,747,747,2054
20240221,182000,109776594,747,747,747,747,0
20240221,181900,109776594,747,747,747,747,0
20240221,181800,109776594,747,747,747,747,0
20240221,181700,109776594,747,747,747,747,0
20240221,181600,109776594,747,747,747,747,0
20240221,181500,109776594,747,747,747,747,0
20240221,181400,109776594,747,747,747,747,0
20240221,181300,109776594,747,747,747,747,0
20240221,181200,109776594,747,747,747,747,0
20240221,181100,109776594,747,747,747,747,0
20240221,181000,109776594,747,747,747,747,0
20240221,180900,109776594,747,747,747,747,0
20240221,180800,109776594,747,747,747,747,0
20240221,180700,109776594,747,747,747,747,0
20240221,180600,109776594,747,747,747,747,0
20240221,180500,109776594,747,747,747,747,0
20240221,180400,109776594,747,747,747,747,0
20240221,180300,109776594,747,747,747,747,0
20240221,180200,109776594,747,747,747,747,0
20240221,180100,109776594,747,747,747,747,0
20240221,180000,109776594,747,747,747,747,0
20240221,175900,109776594,747,747,747,747,0
20240221,175800,109776594,747,747,747,747,0
20240221,175700,109776594,747,747,747,747,0
20240221,175600,109776594,747,747,747,747,0
20240221,175500,109776594,747,747,747,747,0
20240221,175400,109776594,747,747,747,747,0
20240221,175300,109776594,747,747,747,747,0
20240221,175200,109776594,747,747,747,747,0
20240221,175100,109776594,747,747,747,747,2054
20240221,175000,109776594,747,747,747,747,0
20240221,174900,109776594,747,747,747,747,0
20240221,174800,109776594,747,747,747,747,0
20240221,174700,109776594,747,747,747,747,0
20240221,174600,109776594,747,747,747,747,0
20240221,174500,109776594,747,747,747,747,0
20240221,174400,109776594,747,747,747,747,0
20240221,174300,109776594,747,747,747,747,0
20240221,174200,109776594,747,747,747,747,0
20240221,174100,109776594,747,747,747,747,0
20240221,174000,109776594,747,747,747,747,0
20240221,173900,109776594,747,747,747,747,0
20240221,173800,109776594,747,747,747,747,0
20240221,173700,109776594,747,747,747,747,0
20240221,173600,109776594,747,747,747,747,0
20240221,173500,109776594,747,747,747,747,0
20240221,173400,109776594,747,747,747,747,0
20240221,173300,109776594,747,747,747,747,0
20240221,173200,109776594,747,747,747,747,0
20240221,173100,109776594,747,747,747,747,0
20240221,173000,109776594,747,747,747,747,0
20240221,172900,109776594,747,747,747,747,0
20240221,172800,109776594,747,747,747,747,0
20240221,172700,109776594,747,747,747,747,0
20240221,172600,109776594,747,747,747,747,0
20240221,172500,109776594,747,747,747,747,0
20240221,172400,109776594,747,747,747,747,0
20240221,172300,109776594,747,747,747,747,0
20240221,172200,109776594,747,747,747,747,0
20240221,172100,109776594,747,747,747,747,2054
20240221,172000,109776594,747,747,747,747,0
20240221,171900,109776594,747,747,747,747,0
20240221,171800,109776594,747,747,747,747,0
20240221,171700,109776594,747,747,747,747,0
20240221,171600,109776594,747,747,747,747,0
20240221,171500,109776594,747,747,747,747,0
20240221,171400,109776594,747,747,747,747,0
20240221,171300,109776594,747,747,747,747,0
20240221,171200,109776594,747,747,747,747,0
20240221,171100,109776594,747,747,747,747,0
20240221,171000,109776594,747,747,747,747,0
20240221,170900,109776594,747,747,747,747,0
20240221,170800,109776594,747,747,747,747,0
20240221,170700,109776594,747,747,747,747,0
20240221,170600,109776594,747,747,747,747,0
20240221,170500,109776594,747,747,747,747,0
20240221,170400,109776594,747,747,747,747,0
20240221,170300,109776594,747,747,747,747,0
20240221,170200,109776594,747,747,747,747,0
20240221,170100,109776594,747,747,747,747,0
20240221,170000,109776594,747,747,747,747,0
20240221,165900,109776594,747,747,747,747,0
20240221,165800,109776594,747,747,747,747,0
20240221,165700,109776594,747,747,747,747,0
20240221,165600,109776594,747,747,747,747,0
20240221,165500,109776594,747,747,747,747,0
20240221,165400,109776594,747,747,747,747,0
20240221,165300,109776594,747,747,747,747,0
20240221,165200,109776594,747,747,747,747,0
20240221,165100,109776594,747,747,747,747,2054
20240221,165000,109776594,747,747,747,747,0
20240221,164900,109776594,747,747,747,747,0
20240221,164800,109776594,747,747,747,747,0
20240221,164700,109776594,747,747,747,747,0
20240221,164600,109776594,747,747,747,747,0
20240221,164500,109776594,747,747,747,747,0
20240221,164400,109776594,747,747,747,747,0
20240221,164300,109776594,747,747,747,747,0
20240221,164200,109776594,747,747,747,747,0
20240221,164100,109776594,747,747,747,747,0
20240221,164000,109776594,747,747,747,747,0
20240221,163900,109776594,747,747,747,747,0
20240221,163800,109776594,747,747,747,747,0
20240221,163700,109776594,747,747,747,747,0
20240221,163600,109776594,747,747,747,747,0
20240221,163500,109776594,747,747,747,747,0
20240221,163400,109776594,747,747,747,747,0
20240221,163300,109776594,747,747,747,747,0
20240221,163200,109776594,747,747,747,747,0
20240221,163100,109776594,747,747,747,747,0
20240221,163000,109776594,747,747,747,747,0
20240221,162900,109776594,747,747,747,747,0
20240221,162800,109776594,747,747,747,747,0
20240221,162700,109776594,747,747,747,747,0
20240221,162600,109776594,747,747,747,747,0
20240221,162500,109776594,747,747,747,747,0
20240221,162400,109776594,747,747,747,747,0
20240221,162300,109776594,747,747,747,747,0
20240221,162200,109776594,747,747,747,747,0
20240221,162100,109776594,747,747,747,747,2054
20240221,162000,109776594,747,747,747,747,0
20240221,161900,109776594,747,747,747,747,0
20240221,161800,109776594,747,747,747,747,0
20240221,161700,109776594,747,747,747,747,0
20240221,161600,109776594,747,747,747,747,0
20240221,161500,109776594,747,747,747,747,0
20240221,161400,109776594,747,747,747,747,0
20240221,161300,109776594,747,747,747,747,0
20240221,161200,109776594,747,747,747,747,0
20240221,161100,109776594,747,747,747,747,0
20240221,161000,109776594,747,747,747,747,0
20240221,160900,109776594,747,747,747,747,0
20240221,160800,109776594,747,747,747,747,0
20240221,160700,109776594,747,747,747,747,0
20240221,160600,109776594,747,747,747,747,0
20240221,160500,109776594,747,747,747,747,0
20240221,160400,109776594,747,747,747,747,0
20240221,160300,109776594,747,747,747,747,0
20240221,160200,109776594,747,747,747,747,0
20240221,160100,109776594,747,747,747,747,0
20240221,160000,109776594,747,747,747,747,0
20240221,155900,109776594,747,747,747,747,0
20240221,155800,109776594,747,747,747,747,0
20240221,155700,109776594,747,747,747,747,0
20240221,155600,109776594,747,747,747,747,0
20240221,155500,109776594,747,747,747,747,0
20240221,155400,109776594,747,747,747,747,0
20240221,155300,109776594,747,747,747,747,0
20240221,155200,109776594,747,747,747,747,0
20240221,155100,109776594,747,747,747,747,2054
20240221,155000,109776594,747,747,747,747,0
20240221,154900,109776594,747,747,747,747,0
20240221,154800,109776594,747,747,747,747,0
20240221,154700,109776594,747,747,747,747,0
20240221,154600,109776594,747,747,747,747,0
20240221,154500,109776594,747,747,747,747,0
20240221,154400,109776594,747,747,747,747,0
20240221,154300,109776594,747,747,747,747,0
20240221,154200,109776594,747,747,747,747,0
20240221,154100,109776594,747,747,747,747,0
20240221,154000,109776594,747,747,747,747,0
20240221,153900,109776594,747,747,747,747,0
20240221,153800,109776594,747,747,747,747,0
20240221,153700,109776594,747,747,747,747,0
20240221,153600,109776594,747,747,747,747,0
20240221,153500,109776594,747,747,747,747,0
20240221,153400,109776594,747,747,747,747,0
20240221,153300,109776594,747,747,747,747,0
20240221,153200,109776594,747,747,747,747,0
20240221,153100,109776594,747,747,747,747,0
20240221,153000,109776594,747,747,747,747,2054
20240221,152900,108242256,749,749,749,749,0
20240221,152800,108242256,749,749,749,749,0
20240221,152700,108242256,749,749,749,749,0
20240221,152600,108242256,749,749,749,749,0
20240221,152500,108242256,749,749,749,749,0
20240221,152400,108242256,749,749,749,749,0
20240221,152300,108242256,749,749,749,749,0
20240221,152200,108242256,749,749,749,749,0
20240221,152100,108242256,749,749,749,749,0
20240221,152000,108242256,749,749,749,749,0
20240221,151900,108242256,749,749,749,749,57
20240221,151800,108199563,749,749,749,749,0
20240221,151700,108199563,749,749,749,749,57
20240221,151600,108156870,749,749,749,749,50
20240221,151500,108119420,749,749,749,749,0
20240221,151400,108119420,749,749,749,749,10
20240221,151300,108111930,747,747,747,747,0
20240221,151200,108111930,747,747,747,747,0
20240221,151100,108111930,747,748,748,747,2039
20240221,151000,106588677,748,748,748,748,66
20240221,150900,106539309,748,748,748,748,0
20240221,150800,106539309,748,748,748,748,0
20240221,150700,106539309,748,748,748,748,0
20240221,150600,106539309,748,748,748,748,0
20240221,150500,106539309,748,748,748,748,174
20240221,150400,106409157,747,747,747,747,0
20240221,150300,106409157,747,747,747,747,0
20240221,150200,106409157,747,747,747,747,0
20240221,150100,106409157,747,747,747,747,0
20240221,150000,106409157,747,747,747,747,0
20240221,145900,106409157,747,747,747,747,0
20240221,145800,106409157,747,747,747,747,0
20240221,145700,106409157,747,747,747,747,31
20240221,145600,106386000,748,748,748,748,5000
20240221,145500,102646000,749,749,749,749,0
20240221,145400,102646000,749,749,749,749,0
20240221,145300,102646000,749,749,749,749,0
20240221,145200,102646000,749,749,749,749,0
20240221,145100,102646000,749,754,754,749,62
20240221,145000,102599555,749,749,749,749,0
20240221,144900,102599555,749,749,749,749,0
20240221,144800,102599555,749,749,749,749,0
20240221,144700,102599555,749,749,749,749,11
20240221,144600,102591316,748,748,748,748,0
20240221,144500,102591316,748,754,754,748,20000
20240221,144400,87617108,754,754,754,754,0
20240221,144300,87617108,754,754,754,754,3
20240221,144200,87614846,754,754,754,754,0
20240221,144100,87614846,754,754,754,754,0
20240221,144000,87614846,754,754,754,754,13
20240221,143900,87605044,755,755,755,755,0
20240221,143800,87605044,755,755,755,755,0
20240221,143700,87605044,755,755,755,755,500
20240221,143600,87227544,755,755,755,755,0
20240221,143500,87227544,755,755,755,755,0
20240221,143400,87227544,755,755,755,755,0
20240221,143300,87227544,755,755,755,755,0
20240221,143200,87227544,755,755,755,755,0
20240221,143100,87227544,755,755,755,755,0
20240221,143000,87227544,755,755,755,755,100
20240221,142900,87152044,755,755,755,755,0
20240221,142800,87152044,755,755,755,755,0
20240221,142700,87152044,755,755,755,755,0
20240221,142600,87152044,755,755,755,755,0
20240221,142500,87152044,755,755,755,755,200
20240221,142400,87001044,755,755,755,755,47
20240221,142300,86965559,755,755,755,755,0
20240221,142200,86965559,755,754,755,754,7211
20240221,142100,81521954,755,752,755,752,2001
20240221,142000,80011203,755,754,755,754,900
20240221,141900,79331713,754,754,754,754,21
20240221,141800,79315879,754,754,754,754,0
20240221,141700,79315879,754,754,754,754,130
20240221,141600,79217859,754,754,754,754,500
20240221,141500,78840859,754,754,754,754,510
20240221,141400,78456319,755,755,755,755,2
20240221,141300,78454809,751,751,751,751,0
20240221,141200,78454809,751,751,751,751,0
20240221,141100,78454809,751,751,751,751,0
20240221,141000,78454809,751,751,751,751,2
20240221,140900,78453307,755,751,755,751,12
20240221,140800,78444251,751,751,751,751,230
20240221,140700,78271521,750,750,750,750,0
20240221,140600,78271521,750,750,750,750,0
20240221,140500,78271521,750,750,750,750,0
20240221,140400,78271521,750,750,750,750,0
20240221,140300,78271521,750,750,750,750,0
20240221,140200,78271521,750,750,750,750,0
20240221,140100,78271521,750,750,750,750,0
20240221,140000,78271521,750,750,750,750,0
20240221,135900,78271521,750,750,750,750,0
20240221,135800,78271521,750,750,750,750,0
20240221,135700,78271521,750,750,750,750,0
20240221,135600,78271521,750,750,750,750,0
20240221,135500,78271521,750,750,750,750,0
20240221,135400,78271521,750,750,750,750,0
20240221,135300,78271521,750,750,750,750,0
20240221,135200,78271521,750,750,750,750,0
20240221,135100,78271521,750,751,751,750,5596
20240221,135000,74073208,751,751,751,751,200
20240221,134900,73923008,751,751,751,751,0
20240221,134800,73923008,751,753,753,751,2506
20240221,134700,72040247,755,754,755,754,2
20240221,134600,72038738,755,755,755,755,0
20240221,134500,72038738,755,755,755,755,0
20240221,134400,72038738,755,755,755,755,0
20240221,134300,72038738,755,755,755,755,0
20240221,134200,72038738,755,755,755,755,0
20240221,134100,72038738,755,755,755,755,2
20240221,134000,72037228,755,755,755,755,0
20240221,133900,72037228,755,755,755,755,27
20240221,133800,72016843,755,755,755,755,7
20240221,133700,72011558,753,753,753,753,0
20240221,133600,72011558,753,753,753,753,0
20240221,133500,72011558,753,754,754,753,1043
20240221,133400,71226028,755,755,755,755,145
20240221,133300,71116553,755,755,755,755,10
20240221,133200,71109003,755,755,755,755,0
20240221,133100,71109003,755,754,755,754,11
20240221,133000,71100707,754,754,754,754,0
20240221,132900,71100707,754,754,754,754,0
20240221,132800,71100707,754,755,755,753,862
20240221,132700,70450677,759,759,759,759,0
20240221,132600,70450677,759,759,759,759,44
20240221,132500,70417281,759,759,759,759,0
20240221,132400,70417281,759,759,759,759,0
20240221,132300,70417281,759,759,759,759,0
20240221,132200,70417281,759,759,759,759,50
20240221,132100,70379331,759,759,759,759,0
20240221,132000,70379331,759,759,759,759,1001
20240221,131900,69619572,760,760,760,760,0
20240221,131800,69619572,760,760,760,760,0
20240221,131700,69619572,760,760,760,760,0
20240221,131600,69619572,760,757,760,757,6587
20240221,131500,64615457,759,759,759,759,100
20240221,131400,64539557,759,759,759,759,0
20240221,131300,64539557,759,759,759,759,10
20240221,131200,64531967,759,759,759,759,0
20240221,131100,64531967,759,759,759,759,0
20240221,131000,64531967,759,759,759,759,0
20240221,130900,64531967,759,759,759,759,0
20240221,130800,64531967,759,759,759,759,0
20240221,130700,64531967,759,759,759,759,0
20240221,130600,64531967,759,759,759,759,0
20240221,130500,64531967,759,759,759,759,0
20240221,130400,64531967,759,759,759,759,4
20240221,130300,64528931,759,759,759,759,0
20240221,130200,64528931,759,759,759,759,0
20240221,130100,64528931,759,759,759,759,6000
20240221,130000,59974931,759,759,759,759,0
20240221,125900,59974931,759,759,759,759,0
20240221,125800,59974931,759,759,759,759,0
20240221,125700,59974931,759,759,759,759,0
20240221,125600,59974931,759,757,759,757,20
20240221,125500,59959753,759,759,759,759,0
20240221,125400,59959753,759,758,759,758,7
20240221,125300,59954441,759,759,759,759,51
20240221,125200,59915732,759,759,759,759,0
20240221,125100,59915732,759,759,759,759,0
20240221,125000,59915732,759,759,759,759,0
20240221,124900,59915732,759,759,759,759,0
20240221,124800,59915732,759,759,759,759,0
20240221,124700,59915732,759,759,759,759,0
20240221,124600,59915732,759,758,759,758,2
20240221,124500,59914215,759,759,759,759,0
20240221,124400,59914215,759,758,759,758,21
20240221,124300,59898295,758,758,758,758,508
20240221,124200,59513231,758,758,759,758,31
20240221,124100,59489729,758,758,758,758,41
20240221,124000,59458651,757,757,757,757,6
20240221,123900,59454109,758,758,758,758,492
20240221,123800,59081173,758,758,758,758,535
20240221,123700,58675643,758,758,758,758,0
20240221,123600,58675643,758,758,758,758,0
20240221,123500,58675643,758,755,758,755,172
20240221,123400,58545777,755,755,755,755,100
20240221,123300,58470277,754,754,754,754,305
20240221,123200,58240307,754,753,754,753,839
20240221,123100,57608440,751,751,751,751,0
20240221,123000,57608440,751,751,751,751,87
20240221,122900,57543103,752,752,752,752,0
20240221,122800,57543103,752,752,752,752,0
20240221,122700,57543103,752,752,752,752,0
20240221,122600,57543103,752,752,752,752,0
20240221,122500,57543103,752,752,752,752,0
20240221,122400,57543103,752,752,753,752,14
20240221,122300,57532564,751,751,751,751,0
20240221,122200,57532564,751,751,751,751,0
20240221,122100,57532564,751,751,751,751,0
20240221,122000,57532564,751,751,751,751,0
20240221,121900,57532564,751,751,751,751,0
20240221,121800,57532564,751,752,752,751,922
20240221,121700,56839384,752,752,752,752,1
20240221,121600,56838632,752,752,752,752,41
20240221,121500,56807800,753,753,753,753,0
20240221,121400,56807800,753,753,753,753,0
20240221,121300,56807800,753,753,753,753,0
20240221,121200,56807800,753,753,753,753,0
20240221,121100,56807800,753,753,753,753,1256
20240221,121000,55862032,753,753,753,753,625
20240221,120900,55391407,753,753,753,753,1
20240221,120800,55390654,753,753,753,753,2
20240221,120700,55389148,753,753,753,753,0
20240221,120600,55389148,753,753,753,753,0
20240221,120500,55389148,753,753,753,753,0
20240221,120400,55389148,753,753,753,753,0
20240221,120300,55389148,753,753,753,753,0
20240221,120200,55389148,753,753,753,753,100
20240221,120100,55313848,753,753,753,753,0
20240221,120000,55313848,753,753,753,753,0
20240221,115900,55313848,753,753,753,753,0
20240221,115800,55313848,753,753,753,753,100
20240221,115700,55238548,753,753,753,753,0
20240221,115600,55238548,753,753,753,753,0
20240221,115500,55238548,753,753,753,753,0
20240221,115400,55238548,753,753,753,753,0
20240221,115300,55238548,753,753,753,753,0
20240221,115200,55238548,753,753,753,753,10
20240221,115100,55231018,753,753,753,753,2
20240221,115000,55229512,750,750,750,750,0
20240221,114900,55229512,750,750,750,750,0
20240221,114800,55229512,750,750,750,750,0
20240221,114700,55229512,750,750,750,750,0
20240221,114600,55229512,750,750,750,750,0
20240221,114500,55229512,750,750,750,750,0
20240221,114400,55229512,750,750,750,750,1
20240221,114300,55228762,750,750,750,750,0
20240221,114200,55228762,750,750,750,750,0
20240221,114100,55228762,750,750,750,750,0
20240221,114000,55228762,750,750,750,750,0
20240221,113900,55228762,750,752,752,750,3747
20240221,113800,52417206,753,753,753,753,0
20240221,113700,52417206,753,753,753,753,96
20240221,113600,52344918,752,752,752,752,0
20240221,113500,52344918,752,752,752,752,45
20240221,113400,52311078,752,752,752,752,46
20240221,113300,52276486,752,752,752,752,200
20240221,113200,52126086,753,753,753,753,0
20240221,113100,52126086,753,753,753,753,0
20240221,113000,52126086,753,752,753,752,21
20240221,112900,52110289,752,752,752,752,0
20240221,112800,52110289,752,752,752,752,0
20240221,112700,52110289,752,752,752,752,0
20240221,112600,52110289,752,752,752,752,1
20240221,112500,52109537,753,753,753,753,2
20240221,112400,52108031,752,752,752,752,0
20240221,112300,52108031,752,752,752,752,50
20240221,112200,52070431,752,752,752,752,0
20240221,112100,52070431,752,752,752,752,0
20240221,112000,52070431,752,752,752,752,20
20240221,111900,52055391,753,753,753,753,0
20240221,111800,52055391,753,753,753,753,0
20240221,111700,52055391,753,753,753,753,103
20240221,111600,51977832,753,753,753,753,20
20240221,111500,51962772,752,751,752,751,381
20240221,111400,51676636,751,751,751,750,802
20240221,111300,51074936,751,751,751,751,371
20240221,111200,50796315,751,751,751,751,0
20240221,111100,50796315,751,751,751,751,0
20240221,111000,50796315,751,751,751,751,0
20240221,110900,50796315,751,751,751,751,0
20240221,110800,50796315,751,751,751,751,43
20240221,110700,50764022,751,751,751,751,0
20240221,110600,50764022,751,751,751,751,0
20240221,110500,50764022,751,751,751,751,0
20240221,110400,50764022,751,751,751,751,0
20240221,110300,50764022,751,751,751,751,0
20240221,110200,50764022,751,751,751,751,0
20240221,110100,50764022,751,751,751,751,0
20240221,110000,50764022,751,751,751,751,0
20240221,105900,50764022,751,751,751,751,17
20240221,105800,50751255,751,751,751,751,93
20240221,105700,50681412,751,752,752,751,1000
20240221,105600,49930410,752,752,752,752,0
20240221,105500,49930410,752,752,752,752,0
20240221,105400,49930410,752,752,752,752,2
20240221,105300,49928906,752,752,752,752,6
20240221,105200,49924394,753,753,753,753,0
20240221,105100,49924394,753,753,753,753,10
20240221,105000,49916864,753,753,753,753,0
20240221,104900,49916864,753,753,753,753,0
20240221,104800,49916864,753,753,753,753,0
20240221,104700,49916864,753,753,753,753,0
20240221,104600,49916864,753,753,753,753,0
20240221,104500,49916864,753,753,753,753,0
20240221,104400,49916864,753,753,753,753,0
20240221,104300,49916864,753,753,753,753,0
20240221,104200,49916864,753,753,753,753,0
20240221,104100,49916864,753,753,753,753,75
20240221,104000,49860389,751,751,751,751,0
20240221,103900,49860389,751,751,751,751,0
20240221,103800,49860389,751,751,751,751,0
20240221,103700,49860389,751,751,751,751,0
20240221,103600,49860389,751,751,751,751,0
20240221,103500,49860389,751,751,751,751,0
20240221,103400,49860389,751,751,751,751,0
20240221,103300,49860389,751,751,751,751,0
20240221,103200,49860389,751,751,751,751,0
20240221,103100,49860389,751,753,753,751,6
20240221,103000,49855881,753,753,753,753,0
20240221,102900,49855881,753,753,753,753,5
20240221,102800,49852116,753,753,753,753,4
20240221,102700,49849104,754,754,754,754,0
20240221,102600,49849104,754,754,754,754,0
20240221,102500,49849104,754,754,754,754,0
20240221,102400,49849104,754,754,754,754,0
20240221,102300,49849104,754,754,754,754,0
20240221,102200,49849104,754,754,754,754,0
20240221,102100,49849104,754,754,754,754,0
20240221,102000,49849104,754,754,754,754,0
20240221,101900,49849104,754,754,754,754,0
20240221,101800,49849104,754,754,754,754,27
20240221,101700,49828746,756,756,756,756,0
20240221,101600,49828746,756,756,756,756,0
20240221,101500,49828746,756,756,756,756,1
20240221,101400,49827990,758,758,758,758,0
20240221,101300,49827990,758,754,759,750,1663
20240221,101200,48569165,749,750,750,749,830
20240221,101100,47947252,749,750,750,749,381
20240221,101000,47661593,749,750,750,749,5877
20240221,100900,43259710,750,750,750,750,0
20240221,100800,43259710,750,750,750,750,808
20240221,100700,42653710,749,749,749,749,4
20240221,100600,42650714,749,749,749,749,1
20240221,100500,42649965,749,750,750,749,107
20240221,100400,42569722,750,750,750,750,0
20240221,100300,42569722,750,750,750,750,97
20240221,100200,42496972,755,755,755,755,7
20240221,100100,42491687,757,757,757,757,0
20240221,100000,42491687,757,757,757,757,0
20240221,095900,42491687,757,757,757,757,0
20240221,095800,42491687,757,757,757,757,0
20240221,095700,42491687,757,757,757,757,0
20240221,095600,42491687,757,757,757,757,0
20240221,095500,42491687,757,754,757,754,742
20240221,095400,41932094,753,751,753,751,559
20240221,095300,41511189,751,751,751,751,1131
20240221,095200,40661808,751,751,751,751,11
20240221,095100,40653547,751,751,751,751,0
20240221,095000,40653547,751,751,751,751,2
20240221,094900,40652045,749,749,749,749,37
20240221,094800,40624332,748,748,748,747,645
20240221,094700,40141891,748,747,748,747,21
20240221,094600,40126187,748,748,748,748,133
20240221,094500,40026703,748,748,748,748,820
20240221,094400,39413343,748,748,748,748,8
20240221,094300,39407359,752,750,752,747,1026
20240221,094200,38638868,748,745,748,745,272
20240221,094100,38436224,745,745,745,745,704
20240221,094000,37911744,745,745,745,745,424
20240221,093900,37595864,745,744,745,744,129
20240221,093800,37499796,744,743,744,743,492
20240221,093700,37134231,744,744,744,744,2
20240221,093600,37132743,745,745,745,745,0
20240221,093500,37132743,745,745,745,745,10
20240221,093400,37125293,742,740,742,740,666
20240221,093300,36632063,740,740,740,740,529
20240221,093200,36240603,738,738,738,738,0
20240221,093100,36240603,738,739,739,738,1402
20240221,093000,35205682,738,745,745,738,701
20240221,092900,34687945,745,745,745,745,0
20240221,092800,34687945,745,745,745,745,14
20240221,092700,34677515,740,746,746,740,1010
20240221,092600,33930055,739,739,739,739,0
20240221,092500,33930055,739,738,746,738,3530
20240221,092400,31317712,738,741,741,738,7525
20240221,092300,25755475,743,745,745,739,14158
20240221,092200,15256558,744,744,744,744,0
20240221,092100,15256558,744,744,744,744,2306
20240221,092000,13540894,746,747,747,744,5314
20240221,091900,9579643,747,747,747,747,1057
20240221,091800,8790064,747,747,747,747,509
20240221,091700,8409841,748,747,748,747,28
20240221,091600,8388920,747,747,748,747,3119
20240221,091500,6059012,748,749,749,748,2297
20240221,091400,4340295,750,750,751,749,1821
20240221,091300,2975532,751,755,755,751,13
20240221,091200,2965730,759,759,759,759,0
20240221,091100,2965730,759,759,759,759,0
20240221,091000,2965730,759,759,759,759,0
20240221,090900,2965730,759,759,759,759,11
20240221,090800,2957381,759,759,759,759,2
20240221,090700,2955863,759,759,759,759,0
20240221,090600,2955863,759,759,759,759,1422
20240221,090500,1876565,760,760,760,760,0
20240221,090400,1876565,760,760,760,760,0
20240221,090300,1876565,760,760,760,760,0
20240221,090200,1876565,760,760,760,760,206
20240221,090100,1720005,763,763,763,763,0
20240221,090000,1720005,763,750,763,750,2265