KissMeData/001290/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,183300,114081418,800,800,800,800,2083
20240221,183200,114081418,800,800,800,800,0
20240221,183100,114081418,800,800,800,800,0
20240221,183000,114081418,800,800,800,800,0
20240221,182900,114081418,800,800,800,800,0
20240221,182800,114081418,800,800,800,800,0
20240221,182700,114081418,800,800,800,800,0
20240221,182600,114081418,800,800,800,800,0
20240221,182500,114081418,800,800,800,800,0
20240221,182400,114081418,800,800,800,800,0
20240221,182300,114081418,800,800,800,800,0
20240221,182200,114081418,800,800,800,800,0
20240221,182100,114081418,800,800,800,800,0
20240221,182000,114081418,800,800,800,800,0
20240221,181900,114081418,800,800,800,800,0
20240221,181800,114081418,800,800,800,800,0
20240221,181700,114081418,800,800,800,800,0
20240221,181600,114081418,800,800,800,800,0
20240221,181500,114081418,800,800,800,800,0
20240221,181400,114081418,800,800,800,800,0
20240221,181300,114081418,800,800,800,800,0
20240221,181200,114081418,800,800,800,800,0
20240221,181100,114081418,800,800,800,800,0
20240221,181000,114081418,800,800,800,800,0
20240221,180900,114081418,800,800,800,800,0
20240221,180800,114081418,800,800,800,800,0
20240221,180700,114081418,800,800,800,800,0
20240221,180600,114081418,800,800,800,800,0
20240221,180500,114081418,800,800,800,800,0
20240221,180400,114081418,800,800,800,800,0
20240221,180300,114081418,800,800,800,800,2083
20240221,180200,114081418,800,800,800,800,0
20240221,180100,114081418,800,800,800,800,0
20240221,180000,114081418,800,800,800,800,0
20240221,175900,114081418,800,800,800,800,0
20240221,175800,114081418,800,800,800,800,0
20240221,175700,114081418,800,800,800,800,0
20240221,175600,114081418,800,800,800,800,0
20240221,175500,114081418,800,800,800,800,0
20240221,175400,114081418,800,800,800,800,0
20240221,175300,114081418,800,800,800,800,0
20240221,175200,114081418,800,800,800,800,0
20240221,175100,114081418,800,800,800,800,0
20240221,175000,114081418,800,800,800,800,0
20240221,174900,114081418,800,800,800,800,0
20240221,174800,114081418,800,800,800,800,0
20240221,174700,114081418,800,800,800,800,0
20240221,174600,114081418,800,800,800,800,0
20240221,174500,114081418,800,800,800,800,0
20240221,174400,114081418,800,800,800,800,0
20240221,174300,114081418,800,800,800,800,0
20240221,174200,114081418,800,800,800,800,0
20240221,174100,114081418,800,800,800,800,0
20240221,174000,114081418,800,800,800,800,0
20240221,173900,114081418,800,800,800,800,0
20240221,173800,114081418,800,800,800,800,0
20240221,173700,114081418,800,800,800,800,0
20240221,173600,114081418,800,800,800,800,0
20240221,173500,114081418,800,800,800,800,0
20240221,173400,114081418,800,800,800,800,0
20240221,173300,114081418,800,800,800,800,2083
20240221,173200,114081418,800,800,800,800,0
20240221,173100,114081418,800,800,800,800,0
20240221,173000,114081418,800,800,800,800,0
20240221,172900,114081418,800,800,800,800,0
20240221,172800,114081418,800,800,800,800,0
20240221,172700,114081418,800,800,800,800,0
20240221,172600,114081418,800,800,800,800,0
20240221,172500,114081418,800,800,800,800,0
20240221,172400,114081418,800,800,800,800,0
20240221,172300,114081418,800,800,800,800,0
20240221,172200,114081418,800,800,800,800,0
20240221,172100,114081418,800,800,800,800,0
20240221,172000,114081418,800,800,800,800,0
20240221,171900,114081418,800,800,800,800,0
20240221,171800,114081418,800,800,800,800,0
20240221,171700,114081418,800,800,800,800,0
20240221,171600,114081418,800,800,800,800,0
20240221,171500,114081418,800,800,800,800,0
20240221,171400,114081418,800,800,800,800,0
20240221,171300,114081418,800,800,800,800,0
20240221,171200,114081418,800,800,800,800,0
20240221,171100,114081418,800,800,800,800,0
20240221,171000,114081418,800,800,800,800,0
20240221,170900,114081418,800,800,800,800,0
20240221,170800,114081418,800,800,800,800,0
20240221,170700,114081418,800,800,800,800,0
20240221,170600,114081418,800,800,800,800,0
20240221,170500,114081418,800,800,800,800,0
20240221,170400,114081418,800,800,800,800,0
20240221,170300,114081418,800,800,800,800,2083
20240221,170200,114081418,800,800,800,800,0
20240221,170100,114081418,800,800,800,800,0
20240221,170000,114081418,800,800,800,800,0
20240221,165900,114081418,800,800,800,800,0
20240221,165800,114081418,800,800,800,800,0
20240221,165700,114081418,800,800,800,800,0
20240221,165600,114081418,800,800,800,800,0
20240221,165500,114081418,800,800,800,800,0
20240221,165400,114081418,800,800,800,800,0
20240221,165300,114081418,800,800,800,800,0
20240221,165200,114081418,800,800,800,800,0
20240221,165100,114081418,800,800,800,800,0
20240221,165000,114081418,800,800,800,800,0
20240221,164900,114081418,800,800,800,800,0
20240221,164800,114081418,800,800,800,800,0
20240221,164700,114081418,800,800,800,800,0
20240221,164600,114081418,800,800,800,800,0
20240221,164500,114081418,800,800,800,800,0
20240221,164400,114081418,800,800,800,800,0
20240221,164300,114081418,800,800,800,800,0
20240221,164200,114081418,800,800,800,800,0
20240221,164100,114081418,800,800,800,800,0
20240221,164000,114081418,800,800,800,800,0
20240221,163900,114081418,800,800,800,800,0
20240221,163800,114081418,800,800,800,800,0
20240221,163700,114081418,800,800,800,800,0
20240221,163600,114081418,800,800,800,800,0
20240221,163500,114081418,800,800,800,800,0
20240221,163400,114081418,800,800,800,800,0
20240221,163300,114081418,800,800,800,800,2083
20240221,163200,114081418,800,800,800,800,0
20240221,163100,114081418,800,800,800,800,0
20240221,163000,114081418,800,800,800,800,0
20240221,162900,114081418,800,800,800,800,0
20240221,162800,114081418,800,800,800,800,0
20240221,162700,114081418,800,800,800,800,0
20240221,162600,114081418,800,800,800,800,0
20240221,162500,114081418,800,800,800,800,0
20240221,162400,114081418,800,800,800,800,0
20240221,162300,114081418,800,800,800,800,0
20240221,162200,114081418,800,800,800,800,0
20240221,162100,114081418,800,800,800,800,0
20240221,162000,114081418,800,800,800,800,0
20240221,161900,114081418,800,800,800,800,0
20240221,161800,114081418,800,800,800,800,0
20240221,161700,114081418,800,800,800,800,0
20240221,161600,114081418,800,800,800,800,0
20240221,161500,114081418,800,800,800,800,0
20240221,161400,114081418,800,800,800,800,0
20240221,161300,114081418,800,800,800,800,0
20240221,161200,114081418,800,800,800,800,0
20240221,161100,114081418,800,800,800,800,0
20240221,161000,114081418,800,800,800,800,0
20240221,160900,114081418,800,800,800,800,0
20240221,160800,114081418,800,800,800,800,0
20240221,160700,114081418,800,800,800,800,0
20240221,160600,114081418,800,800,800,800,0
20240221,160500,114081418,800,800,800,800,0
20240221,160400,114081418,800,800,800,800,0
20240221,160300,114081418,800,800,800,800,2083
20240221,160200,114081418,800,800,800,800,0
20240221,160100,114081418,800,800,800,800,0
20240221,160000,114081418,800,800,800,800,0
20240221,155900,114081418,800,800,800,800,0
20240221,155800,114081418,800,800,800,800,0
20240221,155700,114081418,800,800,800,800,0
20240221,155600,114081418,800,800,800,800,0
20240221,155500,114081418,800,800,800,800,0
20240221,155400,114081418,800,800,800,800,0
20240221,155300,114081418,800,800,800,800,0
20240221,155200,114081418,800,800,800,800,0
20240221,155100,114081418,800,800,800,800,0
20240221,155000,114081418,800,800,800,800,0
20240221,154900,114081418,800,800,800,800,0
20240221,154800,114081418,800,800,800,800,0
20240221,154700,114081418,800,800,800,800,0
20240221,154600,114081418,800,800,800,800,0
20240221,154500,114081418,800,800,800,800,0
20240221,154400,114081418,800,800,800,800,0
20240221,154300,114081418,800,800,800,800,0
20240221,154200,114081418,800,800,800,800,0
20240221,154100,114081418,800,800,800,800,0
20240221,154000,114081418,800,800,800,800,0
20240221,153900,114081418,800,800,800,800,0
20240221,153800,114081418,800,800,800,800,0
20240221,153700,114081418,800,800,800,800,0
20240221,153600,114081418,800,800,800,800,0
20240221,153500,114081418,800,800,800,800,0
20240221,153400,114081418,800,800,800,800,0
20240221,153300,114081418,800,800,800,800,2083
20240221,153200,114081418,800,800,800,800,0
20240221,153100,114081418,800,800,800,800,0
20240221,153000,114081418,800,800,800,800,2083
20240221,152900,112415018,800,800,800,800,0
20240221,152800,112415018,800,800,800,800,0
20240221,152700,112415018,800,800,800,800,0
20240221,152600,112415018,800,800,800,800,0
20240221,152500,112415018,800,800,800,800,0
20240221,152400,112415018,800,800,800,800,0
20240221,152300,112415018,800,800,800,800,0
20240221,152200,112415018,800,800,800,800,0
20240221,152100,112415018,800,800,800,800,0
20240221,152000,112415018,800,800,800,800,0
20240221,151900,112415018,800,803,803,800,5
20240221,151800,112411015,803,798,803,798,524
20240221,151700,111990818,802,802,802,802,2
20240221,151600,111989214,797,802,802,797,3
20240221,151500,111986818,796,796,796,796,0
20240221,151400,111986818,796,796,796,796,0
20240221,151300,111986818,796,796,796,796,1
20240221,151200,111986022,802,802,802,802,300
20240221,151100,111745422,802,802,802,802,0
20240221,151000,111745422,802,796,802,795,552
20240221,150900,111305936,803,802,803,802,2
20240221,150800,111304331,795,796,796,795,1000
20240221,150700,110508814,796,796,796,796,0
20240221,150600,110508814,796,802,802,796,2
20240221,150500,110507216,801,801,801,801,0
20240221,150400,110507216,801,801,801,801,0
20240221,150300,110507216,801,796,801,796,82
20240221,150200,110441544,795,795,795,795,1000
20240221,150100,109646544,795,795,795,795,1000
20240221,150000,108851544,795,795,795,795,1
20240221,145900,108850749,795,795,795,795,1
20240221,145800,108849954,795,795,795,795,0
20240221,145700,108849954,795,795,795,795,0
20240221,145600,108849954,795,795,795,795,2
20240221,145500,108848364,795,795,795,795,0
20240221,145400,108848364,795,797,797,795,2686
20240221,145300,106708624,797,797,797,797,1
20240221,145200,106707827,797,797,797,797,0
20240221,145100,106707827,797,797,797,797,0
20240221,145000,106707827,797,797,797,797,181
20240221,144900,106563570,797,797,797,797,1
20240221,144800,106562773,797,797,797,797,0
20240221,144700,106562773,797,799,799,797,6427
20240221,144600,101427602,799,799,799,799,1
20240221,144500,101426803,799,799,799,799,0
20240221,144400,101426803,799,799,799,799,0
20240221,144300,101426803,799,799,799,799,2
20240221,144200,101425205,802,802,802,802,0
20240221,144100,101425205,802,800,802,800,10
20240221,144000,101417203,799,799,799,799,1
20240221,143900,101416404,799,799,799,799,2
20240221,143800,101414806,799,799,799,799,28
20240221,143700,101392434,799,799,799,799,27
20240221,143600,101370861,799,799,799,799,751
20240221,143500,100770812,799,799,799,799,0
20240221,143400,100770812,799,799,799,799,0
20240221,143300,100770812,799,799,799,799,501
20240221,143200,100370513,799,799,799,799,0
20240221,143100,100370513,799,799,799,799,2
20240221,143000,100368915,799,799,799,799,0
20240221,142900,100368915,799,799,799,799,2
20240221,142800,100367317,799,799,799,799,0
20240221,142700,100367317,799,799,799,799,0
20240221,142600,100367317,799,799,799,799,1
20240221,142500,100366518,799,799,799,799,1
20240221,142400,100365719,800,800,800,800,0
20240221,142300,100365719,800,800,800,800,2
20240221,142200,100364119,800,800,800,800,0
20240221,142100,100364119,800,800,800,800,0
20240221,142000,100364119,800,800,800,800,1
20240221,141900,100363319,800,800,800,800,1
20240221,141800,100362519,799,799,799,799,1
20240221,141700,100361720,803,799,803,799,101
20240221,141600,100280621,799,799,799,799,4
20240221,141500,100277425,800,800,800,800,0
20240221,141400,100277425,800,800,800,800,0
20240221,141300,100277425,800,800,800,800,1
20240221,141200,100276625,800,800,800,800,0
20240221,141100,100276625,800,800,800,800,0
20240221,141000,100276625,800,800,800,800,0
20240221,140900,100276625,800,800,800,800,2
20240221,140800,100275025,800,800,800,800,0
20240221,140700,100275025,800,800,800,800,0
20240221,140600,100275025,800,800,800,800,1
20240221,140500,100274225,801,802,802,801,4
20240221,140400,100271020,802,803,803,802,4
20240221,140300,100267810,800,800,800,800,2
20240221,140200,100266210,800,800,800,800,0
20240221,140100,100266210,800,800,800,800,0
20240221,140000,100266210,800,800,800,800,0
20240221,135900,100266210,800,800,800,800,262
20240221,135800,100056610,801,801,801,801,0
20240221,135700,100056610,801,801,801,801,98
20240221,135600,99978112,801,799,801,799,1401
20240221,135500,98856313,799,799,799,799,105
20240221,135400,98772418,797,797,797,797,0
20240221,135300,98772418,797,797,797,797,2
20240221,135200,98770824,799,799,799,799,0
20240221,135100,98770824,799,799,799,799,0
20240221,135000,98770824,799,799,799,799,0
20240221,134900,98770824,799,799,799,797,3
20240221,134800,98768429,797,797,797,797,0
20240221,134700,98768429,797,797,797,797,0
20240221,134600,98768429,797,797,797,797,2
20240221,134500,98766835,797,797,797,797,301
20240221,134400,98526938,797,797,797,797,1
20240221,134300,98526141,800,800,800,800,1
20240221,134200,98525341,797,797,797,797,1
20240221,134100,98524544,797,797,797,797,0
20240221,134000,98524544,797,797,797,797,0
20240221,133900,98524544,797,797,797,797,2
20240221,133800,98522950,800,800,800,800,0
20240221,133700,98522950,800,800,800,800,0
20240221,133600,98522950,800,797,800,797,3
20240221,133500,98520553,797,797,797,797,0
20240221,133400,98520553,797,797,797,797,0
20240221,133300,98520553,797,797,797,797,0
20240221,133200,98520553,797,797,797,797,2
20240221,133100,98518959,796,796,796,796,0
20240221,133000,98518959,796,796,796,796,0
20240221,132900,98518959,796,796,796,796,1
20240221,132800,98518163,796,796,796,796,1
20240221,132700,98517367,797,797,797,797,0
20240221,132600,98517367,797,797,797,797,2
20240221,132500,98515773,795,796,796,795,8
20240221,132400,98509406,795,798,798,795,210
20240221,132300,98341829,798,798,798,798,0
20240221,132200,98341829,798,798,798,798,1
20240221,132100,98341031,796,796,796,796,0
20240221,132000,98341031,796,796,796,796,261
20240221,131900,98133275,796,796,796,796,2
20240221,131800,98131683,796,796,796,796,1
20240221,131700,98130887,796,796,796,796,1
20240221,131600,98130091,798,798,798,798,1
20240221,131500,98129293,797,800,801,797,5
20240221,131400,98125296,800,799,800,796,658
20240221,131300,97599357,799,800,800,797,7
20240221,131200,97593764,797,800,800,797,50
20240221,131100,97553787,800,800,800,800,695
20240221,131000,96997787,800,800,800,800,4
20240221,130900,96994587,800,797,800,797,3
20240221,130800,96992190,797,797,797,797,11
20240221,130700,96983423,796,796,796,796,1
20240221,130600,96982627,797,796,797,796,3
20240221,130500,96980238,797,797,797,797,15
20240221,130400,96968283,796,798,798,796,644
20240221,130300,96454394,798,798,798,798,1
20240221,130200,96453596,798,802,802,798,2
20240221,130100,96451996,798,799,802,798,2903
20240221,130000,94132497,803,803,803,803,0
20240221,125900,94132497,803,799,803,799,3
20240221,125800,94130096,803,803,803,803,0
20240221,125700,94130096,803,803,803,803,0
20240221,125600,94130096,803,803,803,803,1
20240221,125500,94129293,799,799,799,799,1
20240221,125400,94128494,803,803,803,803,0
20240221,125300,94128494,803,803,803,803,2
20240221,125200,94126888,799,803,803,799,1002
20240221,125100,93322290,803,803,803,803,0
20240221,125000,93322290,803,802,803,802,2
20240221,124900,93320685,799,799,799,799,1
20240221,124800,93319886,803,803,803,803,41
20240221,124700,93286963,803,803,803,803,3
20240221,124600,93284554,799,799,799,799,15
20240221,124500,93272569,799,799,799,799,2
20240221,124400,93270971,799,799,799,799,1
20240221,124300,93270172,799,799,799,799,0
20240221,124200,93270172,799,799,799,799,1
20240221,124100,93269373,799,799,799,799,0
20240221,124000,93269373,799,799,799,799,0
20240221,123900,93269373,799,799,799,799,2
20240221,123800,93267775,798,798,798,798,0
20240221,123700,93267775,798,798,798,798,0
20240221,123600,93267775,798,798,798,798,0
20240221,123500,93267775,798,798,798,798,1
20240221,123400,93266977,798,798,798,798,0
20240221,123300,93266977,798,798,798,798,0
20240221,123200,93266977,798,798,798,798,1
20240221,123100,93266179,803,803,803,803,5
20240221,123000,93262164,798,798,798,798,0
20240221,122900,93262164,798,798,798,798,2
20240221,122800,93260568,798,798,798,798,0
20240221,122700,93260568,798,798,798,798,1
20240221,122600,93259770,798,802,802,798,65
20240221,122500,93207646,802,803,803,802,74
20240221,122400,93148296,802,804,804,802,72
20240221,122300,93090550,802,803,804,802,301
20240221,122200,92848847,803,803,803,803,16
20240221,122100,92835999,803,803,803,803,0
20240221,122000,92835999,803,803,803,803,2
20240221,121900,92834393,803,803,803,803,1
20240221,121800,92833590,803,803,803,803,64
20240221,121700,92782198,803,803,803,803,59
20240221,121600,92734821,803,803,803,803,59
20240221,121500,92687444,803,802,803,802,522
20240221,121400,92268298,800,800,800,800,0
20240221,121300,92268298,800,800,800,800,35
20240221,121200,92240298,800,803,803,800,501
20240221,121100,91837998,800,800,800,800,2
20240221,121000,91836398,800,800,800,800,1
20240221,120900,91835598,800,800,800,800,0
20240221,120800,91835598,800,800,800,800,2
20240221,120700,91833998,800,800,800,800,0
20240221,120600,91833998,800,800,800,800,0
20240221,120500,91833998,800,800,800,800,1
20240221,120400,91833198,800,800,800,800,0
20240221,120300,91833198,800,800,800,800,0
20240221,120200,91833198,800,800,800,800,2
20240221,120100,91831598,803,803,803,803,0
20240221,120000,91831598,803,803,803,803,0
20240221,115900,91831598,803,803,803,803,2
20240221,115800,91829992,800,803,803,800,2
20240221,115700,91828389,802,800,802,800,5
20240221,115600,91824387,800,800,800,800,0
20240221,115500,91824387,800,801,801,800,288
20240221,115400,91593701,801,801,801,801,0
20240221,115300,91593701,801,801,801,801,0
20240221,115200,91593701,801,801,801,801,1
20240221,115100,91592900,805,805,805,805,0
20240221,115000,91592900,805,803,805,803,95
20240221,114900,91516613,801,801,801,801,0
20240221,114800,91516613,801,801,801,801,2
20240221,114700,91515011,803,803,803,803,537
20240221,114600,91083800,802,801,802,801,2
20240221,114500,91082197,800,800,800,800,2
20240221,114400,91080597,800,800,800,800,1
20240221,114300,91079797,799,800,800,799,60
20240221,114200,91031798,797,799,799,797,4
20240221,114100,91028605,803,799,803,799,9312
20240221,114000,83565866,795,795,795,795,0
20240221,113900,83565866,795,795,795,795,0
20240221,113800,83565866,795,795,795,795,1
20240221,113700,83565071,795,795,795,795,0
20240221,113600,83565071,795,795,795,795,0
20240221,113500,83565071,795,795,795,795,2
20240221,113400,83563481,795,795,795,795,0
20240221,113300,83563481,795,795,795,795,0
20240221,113200,83563481,795,795,795,795,1
20240221,113100,83562686,794,794,794,794,0
20240221,113000,83562686,794,794,794,794,0
20240221,112900,83562686,794,795,795,794,50
20240221,112800,83522937,795,798,799,795,19
20240221,112700,83507798,796,796,796,796,0
20240221,112600,83507798,796,796,796,796,45
20240221,112500,83471978,795,795,795,795,1
20240221,112400,83471183,795,795,795,795,0
20240221,112300,83471183,795,795,795,795,1
20240221,112200,83470388,795,795,795,795,0
20240221,112100,83470388,795,795,795,795,2
20240221,112000,83468798,795,795,795,795,0
20240221,111900,83468798,795,795,795,795,0
20240221,111800,83468798,795,795,795,795,1
20240221,111700,83468003,795,795,795,795,0
20240221,111600,83468003,795,795,795,795,0
20240221,111500,83468003,795,795,795,795,2
20240221,111400,83466413,795,795,795,795,0
20240221,111300,83466413,795,795,795,795,0
20240221,111200,83466413,795,795,795,795,1
20240221,111100,83465618,795,797,797,795,77
20240221,111000,83404299,799,799,799,799,1
20240221,110900,83403500,797,797,797,797,0
20240221,110800,83403500,797,797,797,797,1
20240221,110700,83402703,796,796,796,796,0
20240221,110600,83402703,796,796,796,796,0
20240221,110500,83402703,796,796,796,796,0
20240221,110400,83402703,796,796,796,796,0
20240221,110300,83402703,796,796,796,796,0
20240221,110200,83402703,796,796,796,796,0
20240221,110100,83402703,796,796,796,796,21
20240221,110000,83385987,799,799,799,799,1
20240221,105900,83385188,799,799,799,799,1
20240221,105800,83384389,794,794,794,794,1
20240221,105700,83383595,799,798,799,798,2
20240221,105600,83381998,798,798,798,798,1
20240221,105500,83381200,794,794,794,794,0
20240221,105400,83381200,794,794,794,794,0
20240221,105300,83381200,794,794,794,794,0
20240221,105200,83381200,794,794,794,794,0
20240221,105100,83381200,794,794,794,794,0
20240221,105000,83381200,794,795,795,794,1229
20240221,104900,82404465,795,795,795,795,0
20240221,104800,82404465,795,795,795,795,480
20240221,104700,82022865,795,795,795,795,0
20240221,104600,82022865,795,795,795,795,1
20240221,104500,82022070,795,796,796,795,1611
20240221,104400,80739822,796,796,796,796,0
20240221,104300,80739822,796,796,796,796,1
20240221,104200,80739026,796,797,797,796,45
20240221,104100,80703162,798,798,798,798,0
20240221,104000,80703162,798,798,798,798,2
20240221,103900,80701566,798,798,798,798,2
20240221,103800,80699970,799,799,799,799,100
20240221,103700,80620070,796,796,796,796,0
20240221,103600,80620070,796,796,796,796,200
20240221,103500,80460870,796,796,796,796,300
20240221,103400,80222070,796,797,797,796,20
20240221,103300,80206138,796,797,797,796,58
20240221,103200,80159913,797,797,797,797,1036
20240221,103100,79334221,797,797,797,797,0
20240221,103000,79334221,797,797,797,797,0
20240221,102900,79334221,797,797,797,797,0
20240221,102800,79334221,797,797,797,797,200
20240221,102700,79174821,797,797,797,797,0
20240221,102600,79174821,797,797,797,797,0
20240221,102500,79174821,797,797,797,797,1
20240221,102400,79174024,799,799,799,799,1
20240221,102300,79173225,795,795,795,795,0
20240221,102200,79173225,795,795,795,795,0
20240221,102100,79173225,795,795,795,795,0
20240221,102000,79173225,795,795,795,795,0
20240221,101900,79173225,795,795,795,795,4
20240221,101800,79170045,794,794,794,794,0
20240221,101700,79170045,794,794,794,794,0
20240221,101600,79170045,794,794,794,794,0
20240221,101500,79170045,794,796,796,794,95
20240221,101400,79094603,794,798,798,794,20000
20240221,101300,63193997,799,802,802,799,2330
20240221,101200,61332323,800,800,800,800,0
20240221,101100,61332323,800,800,800,800,2126
20240221,101000,59631523,802,802,802,802,0
20240221,100900,59631523,802,802,802,802,1
20240221,100800,59630721,802,802,802,802,0
20240221,100700,59630721,802,802,802,802,0
20240221,100600,59630721,802,802,802,802,1
20240221,100500,59629919,801,801,801,801,1005
20240221,100400,58824914,801,801,801,801,0
20240221,100300,58824914,801,801,801,801,0
20240221,100200,58824914,801,801,801,801,2
20240221,100100,58823312,801,801,801,801,0
20240221,100000,58823312,801,801,801,801,1
20240221,095900,58822511,796,796,796,796,0
20240221,095800,58822511,796,796,796,796,0
20240221,095700,58822511,796,796,796,796,0
20240221,095600,58822511,796,796,796,796,0
20240221,095500,58822511,796,796,796,796,0
20240221,095400,58822511,796,796,796,796,0
20240221,095300,58822511,796,796,796,796,0
20240221,095200,58822511,796,796,796,796,0
20240221,095100,58822511,796,796,796,796,0
20240221,095000,58822511,796,801,801,796,3580
20240221,094900,55957175,806,806,806,806,1
20240221,094800,55956369,806,803,806,803,1068
20240221,094700,55098138,803,799,803,799,2
20240221,094600,55096536,803,803,803,803,1
20240221,094500,55095733,803,799,803,799,194
20240221,094400,54940723,800,800,800,800,966
20240221,094300,54167923,800,800,800,800,4803
20240221,094200,50325523,801,803,803,801,305
20240221,094100,50081216,802,802,802,802,0
20240221,094000,50081216,802,802,802,802,0
20240221,093900,50081216,802,802,802,802,1
20240221,093800,50080414,801,803,803,801,35
20240221,093700,50052311,801,801,801,801,0
20240221,093600,50052311,801,801,801,801,1
20240221,093500,50051510,805,803,805,803,5
20240221,093400,50047490,803,801,803,800,1087
20240221,093300,49177793,801,801,801,801,32
20240221,093200,49152161,801,801,801,801,3
20240221,093100,49149758,801,801,801,801,71
20240221,093000,49092887,800,800,800,800,0
20240221,092900,49092887,800,800,800,800,0
20240221,092800,49092887,800,800,800,800,0
20240221,092700,49092887,800,797,800,797,387
20240221,092600,48784072,793,794,794,793,1038
20240221,092500,47959915,794,795,795,794,2422
20240221,092400,46036567,796,796,796,796,545
20240221,092300,45602747,796,794,796,793,960
20240221,092200,44840106,794,795,795,793,3617
20240221,092100,41968478,795,808,808,795,7299
20240221,092000,36120076,808,816,817,808,9550
20240221,091900,28356067,823,810,840,810,16215
20240221,091800,15186017,850,850,850,850,0
20240221,091700,15186017,850,806,850,806,16727
20240221,091600,1202938,806,806,806,806,200
20240221,091500,1041738,804,804,804,804,0
20240221,091400,1041738,804,804,804,804,0
20240221,091300,1041738,804,803,804,803,2
20240221,091200,1040131,809,809,809,809,0
20240221,091100,1040131,809,809,809,809,0
20240221,091000,1040131,809,809,809,809,0
20240221,090900,1040131,809,802,809,802,52
20240221,090800,998387,793,793,793,793,0
20240221,090700,998387,793,793,793,793,0
20240221,090600,998387,793,793,793,793,0
20240221,090500,998387,793,793,793,793,0
20240221,090400,998387,793,793,793,793,0
20240221,090300,998387,793,793,793,793,0
20240221,090200,998387,793,793,793,793,0
20240221,090100,998387,793,793,793,793,0
20240221,090000,998387,793,793,793,793,1259