KissMeData/007460/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,184900,1066927278,900,900,900,900,9708
20240222,184800,1066927278,900,900,900,900,0
20240222,184700,1066927278,900,900,900,900,0
20240222,184600,1066927278,900,900,900,900,0
20240222,184500,1066927278,900,900,900,900,0
20240222,184400,1066927278,900,900,900,900,0
20240222,184300,1066927278,900,900,900,900,0
20240222,184200,1066927278,900,900,900,900,0
20240222,184100,1066927278,900,900,900,900,0
20240222,184000,1066927278,900,900,900,900,0
20240222,183900,1066927278,900,900,900,900,0
20240222,183800,1066927278,900,900,900,900,0
20240222,183700,1066927278,900,900,900,900,0
20240222,183600,1066927278,900,900,900,900,0
20240222,183500,1066927278,900,900,900,900,0
20240222,183400,1066927278,900,900,900,900,0
20240222,183300,1066927278,900,900,900,900,0
20240222,183200,1066927278,900,900,900,900,0
20240222,183100,1066927278,900,900,900,900,0
20240222,183000,1066927278,900,900,900,900,0
20240222,182900,1066927278,900,900,900,900,0
20240222,182800,1066927278,900,900,900,900,0
20240222,182700,1066927278,900,900,900,900,0
20240222,182600,1066927278,900,900,900,900,0
20240222,182500,1066927278,900,900,900,900,0
20240222,182400,1066927278,900,900,900,900,0
20240222,182300,1066927278,900,900,900,900,0
20240222,182200,1066927278,900,900,900,900,0
20240222,182100,1066927278,900,900,900,900,0
20240222,182000,1066927278,900,900,900,900,0
20240222,181900,1066927278,900,900,900,900,9708
20240222,181800,1066927278,900,900,900,900,0
20240222,181700,1066927278,900,900,900,900,0
20240222,181600,1066927278,900,900,900,900,0
20240222,181500,1066927278,900,900,900,900,0
20240222,181400,1066927278,900,900,900,900,0
20240222,181300,1066927278,900,900,900,900,0
20240222,181200,1066927278,900,900,900,900,0
20240222,181100,1066927278,900,900,900,900,0
20240222,181000,1066927278,900,900,900,900,0
20240222,180900,1066927278,900,900,900,900,0
20240222,180800,1066927278,900,900,900,900,0
20240222,180700,1066927278,900,900,900,900,0
20240222,180600,1066927278,900,900,900,900,0
20240222,180500,1066927278,900,900,900,900,0
20240222,180400,1066927278,900,900,900,900,0
20240222,180300,1066927278,900,900,900,900,0
20240222,180200,1066927278,900,900,900,900,0
20240222,180100,1066927278,900,900,900,900,0
20240222,180000,1066927278,900,900,900,900,0
20240222,175900,1066927278,900,900,900,900,0
20240222,175800,1066927278,900,900,900,900,0
20240222,175700,1066927278,900,900,900,900,0
20240222,175600,1066927278,900,900,900,900,0
20240222,175500,1066927278,900,900,900,900,0
20240222,175400,1066927278,900,900,900,900,0
20240222,175300,1066927278,900,900,900,900,0
20240222,175200,1066927278,900,900,900,900,0
20240222,175100,1066927278,900,900,900,900,0
20240222,175000,1066927278,900,900,900,900,0
20240222,174900,1066927278,900,900,900,900,9708
20240222,174800,1066927278,900,900,900,900,0
20240222,174700,1066927278,900,900,900,900,0
20240222,174600,1066927278,900,900,900,900,0
20240222,174500,1066927278,900,900,900,900,0
20240222,174400,1066927278,900,900,900,900,0
20240222,174300,1066927278,900,900,900,900,0
20240222,174200,1066927278,900,900,900,900,0
20240222,174100,1066927278,900,900,900,900,0
20240222,174000,1066927278,900,900,900,900,0
20240222,173900,1066927278,900,900,900,900,0
20240222,173800,1066927278,900,900,900,900,0
20240222,173700,1066927278,900,900,900,900,0
20240222,173600,1066927278,900,900,900,900,0
20240222,173500,1066927278,900,900,900,900,0
20240222,173400,1066927278,900,900,900,900,0
20240222,173300,1066927278,900,900,900,900,0
20240222,173200,1066927278,900,900,900,900,0
20240222,173100,1066927278,900,900,900,900,0
20240222,173000,1066927278,900,900,900,900,0
20240222,172900,1066927278,900,900,900,900,0
20240222,172800,1066927278,900,900,900,900,0
20240222,172700,1066927278,900,900,900,900,0
20240222,172600,1066927278,900,900,900,900,0
20240222,172500,1066927278,900,900,900,900,0
20240222,172400,1066927278,900,900,900,900,0
20240222,172300,1066927278,900,900,900,900,0
20240222,172200,1066927278,900,900,900,900,0
20240222,172100,1066927278,900,900,900,900,0
20240222,172000,1066927278,900,900,900,900,0
20240222,171900,1066927278,900,900,900,900,9708
20240222,171800,1066927278,900,900,900,900,0
20240222,171700,1066927278,900,900,900,900,0
20240222,171600,1066927278,900,900,900,900,0
20240222,171500,1066927278,900,900,900,900,0
20240222,171400,1066927278,900,900,900,900,0
20240222,171300,1066927278,900,900,900,900,0
20240222,171200,1066927278,900,900,900,900,0
20240222,171100,1066927278,900,900,900,900,0
20240222,171000,1066927278,900,900,900,900,0
20240222,170900,1066927278,900,900,900,900,0
20240222,170800,1066927278,900,900,900,900,0
20240222,170700,1066927278,900,900,900,900,0
20240222,170600,1066927278,900,900,900,900,0
20240222,170500,1066927278,900,900,900,900,0
20240222,170400,1066927278,900,900,900,900,0
20240222,170300,1066927278,900,900,900,900,0
20240222,170200,1066927278,900,900,900,900,0
20240222,170100,1066927278,900,900,900,900,0
20240222,170000,1066927278,900,900,900,900,0
20240222,165900,1066927278,900,900,900,900,0
20240222,165800,1066927278,900,900,900,900,0
20240222,165700,1066927278,900,900,900,900,0
20240222,165600,1066927278,900,900,900,900,0
20240222,165500,1066927278,900,900,900,900,0
20240222,165400,1066927278,900,900,900,900,0
20240222,165300,1066927278,900,900,900,900,0
20240222,165200,1066927278,900,900,900,900,0
20240222,165100,1066927278,900,900,900,900,0
20240222,165000,1066927278,900,900,900,900,0
20240222,164900,1066927278,900,900,900,900,9708
20240222,164800,1066927278,900,900,900,900,0
20240222,164700,1066927278,900,900,900,900,0
20240222,164600,1066927278,900,900,900,900,0
20240222,164500,1066927278,900,900,900,900,0
20240222,164400,1066927278,900,900,900,900,0
20240222,164300,1066927278,900,900,900,900,0
20240222,164200,1066927278,900,900,900,900,0
20240222,164100,1066927278,900,900,900,900,0
20240222,164000,1066927278,900,900,900,900,0
20240222,163900,1066927278,900,900,900,900,0
20240222,163800,1066927278,900,900,900,900,0
20240222,163700,1066927278,900,900,900,900,0
20240222,163600,1066927278,900,900,900,900,0
20240222,163500,1066927278,900,900,900,900,0
20240222,163400,1066927278,900,900,900,900,0
20240222,163300,1066927278,900,900,900,900,0
20240222,163200,1066927278,900,900,900,900,0
20240222,163100,1066927278,900,900,900,900,0
20240222,163000,1066927278,900,900,900,900,0
20240222,162900,1066927278,900,900,900,900,0
20240222,162800,1066927278,900,900,900,900,0
20240222,162700,1066927278,900,900,900,900,0
20240222,162600,1066927278,900,900,900,900,0
20240222,162500,1066927278,900,900,900,900,0
20240222,162400,1066927278,900,900,900,900,0
20240222,162300,1066927278,900,900,900,900,0
20240222,162200,1066927278,900,900,900,900,0
20240222,162100,1066927278,900,900,900,900,0
20240222,162000,1066927278,900,900,900,900,0
20240222,161900,1066927278,900,900,900,900,9708
20240222,161800,1066927278,900,900,900,900,0
20240222,161700,1066927278,900,900,900,900,0
20240222,161600,1066927278,900,900,900,900,0
20240222,161500,1066927278,900,900,900,900,0
20240222,161400,1066927278,900,900,900,900,0
20240222,161300,1066927278,900,900,900,900,0
20240222,161200,1066927278,900,900,900,900,0
20240222,161100,1066927278,900,900,900,900,0
20240222,161000,1066927278,900,900,900,900,0
20240222,160900,1066927278,900,900,900,900,0
20240222,160800,1066927278,900,900,900,900,0
20240222,160700,1066927278,900,900,900,900,0
20240222,160600,1066927278,900,900,900,900,0
20240222,160500,1066927278,900,900,900,900,0
20240222,160400,1066927278,900,900,900,900,0
20240222,160300,1066927278,900,900,900,900,0
20240222,160200,1066927278,900,900,900,900,0
20240222,160100,1066927278,900,900,900,900,0
20240222,160000,1066927278,900,900,900,900,0
20240222,155900,1066927278,900,900,900,900,0
20240222,155800,1066927278,900,900,900,900,0
20240222,155700,1066927278,900,900,900,900,0
20240222,155600,1066927278,900,900,900,900,0
20240222,155500,1066927278,900,900,900,900,0
20240222,155400,1066927278,900,900,900,900,0
20240222,155300,1066927278,900,900,900,900,0
20240222,155200,1066927278,900,900,900,900,0
20240222,155100,1066927278,900,900,900,900,0
20240222,155000,1066927278,900,900,900,900,0
20240222,154900,1066927278,900,900,900,900,9708
20240222,154800,1066927278,900,900,900,900,0
20240222,154700,1066927278,900,900,900,900,0
20240222,154600,1066927278,900,900,900,900,0
20240222,154500,1066927278,900,900,900,900,0
20240222,154400,1066927278,900,900,900,900,0
20240222,154300,1066927278,900,900,900,900,0
20240222,154200,1066927278,900,900,900,900,0
20240222,154100,1066927278,900,900,900,900,0
20240222,154000,1066927278,900,900,900,900,0
20240222,153900,1066927278,900,900,900,900,0
20240222,153800,1066927278,900,900,900,900,0
20240222,153700,1066927278,900,900,900,900,0
20240222,153600,1066927278,900,900,900,900,0
20240222,153500,1066927278,900,900,900,900,0
20240222,153400,1066927278,900,900,900,900,0
20240222,153300,1066927278,900,900,900,900,0
20240222,153200,1066927278,900,900,900,900,0
20240222,153100,1066927278,900,900,900,900,0
20240222,153000,1066927278,900,900,900,900,9708
20240222,152900,1058190078,900,900,900,900,0
20240222,152800,1058190078,900,900,900,900,0
20240222,152700,1058190078,900,900,900,900,0
20240222,152600,1058190078,900,900,900,900,0
20240222,152500,1058190078,900,900,900,900,0
20240222,152400,1058190078,900,900,900,900,0
20240222,152300,1058190078,900,900,900,900,0
20240222,152200,1058190078,900,900,900,900,0
20240222,152100,1058190078,900,900,900,900,0
20240222,152000,1058190078,900,900,900,900,0
20240222,151900,1058190078,900,900,902,900,7886
20240222,151800,1051082868,901,901,901,900,8677
20240222,151700,1043273442,900,901,901,900,1224
20240222,151600,1042170926,900,900,901,900,2436
20240222,151500,1039978453,900,900,900,900,381
20240222,151400,1039635553,900,901,901,900,468
20240222,151300,1039213950,901,901,901,901,252
20240222,151200,1038986898,901,900,901,900,3
20240222,151100,1038984197,901,900,902,900,1529
20240222,151000,1037606669,901,900,902,900,12741
20240222,150900,1026135102,900,900,900,899,105
20240222,150800,1026040606,900,900,900,900,1495
20240222,150700,1024695106,899,899,899,899,2
20240222,150600,1024693308,899,899,899,899,0
20240222,150500,1024693308,899,899,899,899,180
20240222,150400,1024531488,899,900,900,899,505
20240222,150300,1024077488,900,900,900,900,8546
20240222,150200,1016386088,899,899,899,899,1000
20240222,150100,1015487088,899,900,900,899,944
20240222,150000,1014637891,899,899,899,899,5771
20240222,145900,1009449762,900,900,900,900,635
20240222,145800,1008878262,899,899,899,899,400
20240222,145700,1008518662,899,900,900,899,4350
20240222,145600,1004604480,900,899,901,899,1217
20240222,145500,1003509879,900,901,902,900,7695
20240222,145400,996572274,901,900,901,900,7506
20240222,145300,989816368,900,900,900,900,1037
20240222,145200,988883068,900,900,900,899,545
20240222,145100,988392609,900,900,900,900,1393
20240222,145000,987138909,899,900,900,899,4319
20240222,144900,983253615,900,899,900,899,914
20240222,144800,982431398,899,899,899,899,151
20240222,144700,982295649,900,900,900,899,1331
20240222,144600,981098449,900,900,900,900,1249
20240222,144500,979974349,900,900,900,900,1386
20240222,144400,978726949,900,900,900,900,0
20240222,144300,978726949,900,900,900,900,1086
20240222,144200,977749549,900,900,900,900,1563
20240222,144100,976342849,900,900,900,900,531
20240222,144000,975864949,900,900,900,899,3667
20240222,143900,972567774,900,900,900,900,2232
20240222,143800,970558974,900,900,900,899,850
20240222,143700,969793988,899,899,899,899,0
20240222,143600,969793988,899,899,899,899,798
20240222,143500,969076586,898,898,898,898,0
20240222,143400,969076586,898,899,899,898,546
20240222,143300,968585747,898,899,899,898,776
20240222,143200,967888823,899,899,899,899,1136
20240222,143100,966867559,899,900,900,899,7700
20240222,143000,959944754,900,899,900,899,546
20240222,142900,959453355,900,899,900,899,10102
20240222,142800,950361657,900,899,900,899,533
20240222,142700,949881958,900,900,900,899,1017
20240222,142600,948966691,900,900,900,900,423
20240222,142500,948585991,900,900,900,900,516
20240222,142400,948121591,900,900,900,900,532
20240222,142300,947642791,900,900,900,900,505
20240222,142200,947188291,900,900,900,900,532
20240222,142100,946709491,900,900,900,900,2391
20240222,142000,944557591,900,900,900,900,1272
20240222,141900,943412791,899,899,899,899,13973
20240222,141800,930851064,900,900,900,898,1040
20240222,141700,929915070,900,899,900,899,10010
20240222,141600,920907675,899,899,899,898,3278
20240222,141500,917960953,900,900,900,900,0
20240222,141400,917960953,900,899,900,899,1337
20240222,141300,916758458,899,899,900,899,5236
20240222,141200,912049294,899,899,899,899,505
20240222,141100,911595299,899,899,899,899,632
20240222,141000,911027131,898,898,898,898,5430
20240222,140900,906150991,899,899,900,899,3042
20240222,140800,903415696,900,900,900,900,0
20240222,140700,903415696,900,899,900,899,5020
20240222,140600,898897733,899,899,899,899,25
20240222,140500,898875258,899,899,900,899,1975
20240222,140400,897098696,900,900,900,900,0
20240222,140300,897098696,900,901,901,900,2337
20240222,140200,894994625,902,902,902,902,9224
20240222,140100,886674577,902,902,902,902,1037
20240222,140000,885739203,902,901,902,901,469
20240222,135900,885316633,901,900,901,900,1044
20240222,135800,884376501,900,900,900,900,4070
20240222,135700,880713501,900,899,900,899,1080
20240222,135600,879742049,899,899,899,899,2002
20240222,135500,877942251,900,899,900,899,533
20240222,135400,877462552,900,900,900,900,506
20240222,135300,877007152,900,900,900,900,552
20240222,135200,876510352,900,900,900,900,505
20240222,135100,876055852,900,900,900,900,1532
20240222,135000,874677052,900,900,900,900,506
20240222,134900,874221652,900,900,900,900,1037
20240222,134800,873288352,900,900,900,900,532
20240222,134700,872809552,900,900,900,900,5532
20240222,134600,867830752,900,900,900,900,532
20240222,134500,867351952,900,900,900,900,554
20240222,134400,866853352,900,900,900,899,936
20240222,134300,866011355,900,900,900,900,505
20240222,134200,865556855,900,900,900,900,544
20240222,134100,865067255,900,900,900,900,506
20240222,134000,864611855,898,898,900,898,534
20240222,133900,864131259,900,900,900,900,510
20240222,133800,863672259,900,900,900,900,1039
20240222,133700,862737159,900,900,900,900,0
20240222,133600,862737159,900,898,900,898,538
20240222,133500,862252971,898,900,900,898,502
20240222,133400,861802171,900,900,900,900,1367
20240222,133300,860571871,900,900,900,900,118
20240222,133200,860465671,900,899,900,898,3037
20240222,133100,857736056,900,900,900,900,74
20240222,133000,857669456,900,899,900,899,1039
20240222,132900,856734357,900,900,900,899,1549
20240222,132800,855341300,900,900,900,900,532
20240222,132700,854862500,900,899,900,899,1346
20240222,132600,853652435,900,899,900,899,533
20240222,132500,853172736,900,900,900,900,640
20240222,132400,852596736,899,899,900,899,1875
20240222,132300,850910579,899,899,899,899,2040
20240222,132200,849076619,899,899,899,899,72
20240222,132100,849011891,899,899,899,899,1037
20240222,132000,848079628,899,899,899,898,6488
20240222,131900,842253383,899,899,899,899,1037
20240222,131800,841321120,899,899,899,899,505
20240222,131700,840867125,899,899,899,899,1619
20240222,131600,839411644,899,899,899,899,505
20240222,131500,838957649,899,899,899,899,532
20240222,131400,838479381,899,900,900,899,6541
20240222,131300,832597517,900,900,900,900,532
20240222,131200,832118717,900,900,900,900,3028
20240222,131100,829393517,900,900,900,900,629
20240222,131000,828827417,899,900,900,899,2256
20240222,130900,826799242,900,899,900,899,885
20240222,130800,826003094,900,900,900,900,2208
20240222,130700,824015894,900,900,900,900,1042
20240222,130600,823078094,900,900,900,900,363
20240222,130500,822751394,900,899,900,899,988
20240222,130400,821862650,899,899,899,899,4544
20240222,130300,817777594,899,900,900,899,2457
20240222,130200,815566344,899,901,902,899,3
20240222,130100,815563642,901,900,901,900,1958
20240222,130000,813800374,900,900,900,900,1109
20240222,125900,812802274,900,900,900,900,23528
20240222,125800,791627074,900,900,900,900,108
20240222,125700,791529874,901,901,901,900,3262
20240222,125600,788591006,901,902,902,901,1038
20240222,125500,787654731,902,902,902,902,100
20240222,125400,787564531,901,901,901,901,201
20240222,125300,787383430,901,901,901,901,2116
20240222,125200,785476914,903,901,903,901,1438
20240222,125100,784179194,900,901,903,900,6157
20240222,125000,778634904,901,901,903,901,1667
20240222,124900,777130514,901,903,903,901,7865
20240222,124800,770029921,903,900,903,900,1817
20240222,124700,768392907,900,900,901,900,5803
20240222,124600,763170199,900,900,901,900,2267
20240222,124500,761129266,900,900,901,900,10197
20240222,124400,751943286,901,901,901,901,532
20240222,124300,751463954,900,901,901,900,1352
20240222,124200,750246094,901,901,901,901,1214
20240222,124100,749152280,901,901,901,901,509
20240222,124000,748693671,901,901,901,900,595
20240222,123900,748157637,900,900,900,900,50
20240222,123800,748112637,900,900,901,900,6585
20240222,123700,742185602,900,900,900,900,2047
20240222,123600,740343302,900,901,901,900,1275
20240222,123500,739194765,901,901,902,900,8963
20240222,123400,731119846,901,902,902,901,1667
20240222,123300,729616607,902,902,903,902,157
20240222,123200,729474967,902,901,902,901,401
20240222,123100,729113283,901,902,902,901,753
20240222,123000,728434298,901,902,902,901,982
20240222,122900,727548711,901,903,903,901,1059
20240222,122800,726592650,901,903,903,901,3403
20240222,122700,723520545,901,902,903,901,6087
20240222,122600,718027588,902,902,902,902,605
20240222,122500,717481878,902,902,902,902,532
20240222,122400,717002014,901,901,901,901,16
20240222,122300,716987598,901,901,902,901,1257
20240222,122200,715854507,901,901,901,901,2906
20240222,122100,713236201,901,902,902,901,1122
20240222,122000,712224240,902,902,902,901,148
20240222,121900,712090840,901,902,902,901,983
20240222,121800,711204625,901,900,902,900,226
20240222,121700,711001007,900,900,902,900,1272
20240222,121600,709853981,902,900,902,900,1233
20240222,121500,708744279,900,902,902,900,8401
20240222,121400,701177984,901,901,901,901,39
20240222,121300,701142845,901,902,902,901,593
20240222,121200,700608020,901,901,901,901,200
20240222,121100,700427820,901,901,902,901,630
20240222,121000,699859657,901,901,901,901,18
20240222,120900,699843439,902,901,902,901,533
20240222,120800,699362674,901,902,902,901,509
20240222,120700,698903557,901,900,901,900,1295
20240222,120600,697737374,901,901,901,901,1037
20240222,120500,696803037,901,901,901,901,163
20240222,120400,696656174,901,901,901,901,1043
20240222,120300,695716431,900,900,900,900,694
20240222,120200,695091831,900,901,901,900,1676
20240222,120100,693582010,900,900,900,900,5
20240222,120000,693577510,900,901,901,900,1943
20240222,115900,691828257,900,900,900,900,601
20240222,115800,691287357,900,901,901,900,816
20240222,115700,690552425,900,901,901,900,1045
20240222,115600,689611919,901,901,901,900,1903
20240222,115500,687897567,900,900,900,900,0
20240222,115400,687897567,900,900,901,900,772
20240222,115300,687202235,901,900,901,900,550
20240222,115200,686706729,900,900,901,900,1009
20240222,115100,685798096,900,900,900,900,782
20240222,115000,685094296,900,900,900,900,758
20240222,114900,684412096,900,900,900,900,1531
20240222,114800,683034196,900,900,900,900,1147
20240222,114700,682001896,900,900,900,900,0
20240222,114600,682001896,900,900,900,900,532
20240222,114500,681523096,899,899,899,899,1
20240222,114400,681522197,899,899,899,899,1608
20240222,114300,680076605,899,899,899,899,1615
20240222,114200,678624720,899,899,899,898,1133
20240222,114100,677606753,899,899,899,899,892
20240222,114000,676804845,899,899,899,899,1444
20240222,113900,675506689,899,899,899,898,2103
20240222,113800,673616093,899,899,899,898,103
20240222,113700,673523497,899,899,899,899,1092
20240222,113600,672541789,899,899,899,899,1129
20240222,113500,671526818,899,899,899,899,1047
20240222,113400,670585565,899,899,899,899,1
20240222,113300,670584666,899,898,899,898,1581
20240222,113200,669163881,898,899,899,898,2220
20240222,113100,667168401,899,900,900,899,12322
20240222,113000,656090391,900,899,900,899,14214
20240222,112900,643311985,899,899,899,899,2838
20240222,112800,640760623,899,899,899,899,7152
20240222,112700,634330975,899,899,899,899,539
20240222,112600,633846414,899,899,899,899,515
20240222,112500,633383429,899,899,899,898,553
20240222,112400,632886283,898,898,898,898,5000
20240222,112300,628396283,898,899,899,898,502
20240222,112200,627945486,898,898,898,898,29
20240222,112100,627919444,898,899,899,898,10832
20240222,112000,618186476,899,899,899,899,1342
20240222,111900,616980018,899,899,899,898,7749
20240222,111800,610020350,899,899,899,899,4
20240222,111700,610016754,899,899,899,899,1088
20240222,111600,609038642,899,899,899,899,2
20240222,111500,609036844,899,898,899,897,10042
20240222,111400,600025800,899,899,899,899,3532
20240222,111300,596850532,899,899,899,899,1943
20240222,111200,595103775,899,900,900,899,1113
20240222,111100,594102650,900,900,900,900,513
20240222,111000,593640950,899,899,899,899,566
20240222,110900,593132116,899,899,899,898,837
20240222,110800,592380054,899,898,899,898,1038
20240222,110700,591446893,899,898,899,898,1236
20240222,110600,590336964,899,899,899,899,15389
20240222,110500,576502253,898,898,898,898,1500
20240222,110400,575155253,898,898,898,898,35
20240222,110300,575123823,898,898,898,898,6055
20240222,110200,569686433,898,898,898,898,1089
20240222,110100,568708511,898,898,898,898,259
20240222,110000,568475929,897,898,898,897,1532
20240222,105900,567101193,897,897,897,897,5100
20240222,105800,562526493,897,898,898,897,3188
20240222,105700,559666320,898,898,898,898,5505
20240222,105600,554722830,898,899,899,897,2783
20240222,105500,552223467,899,899,899,899,505
20240222,105400,551769472,899,899,899,899,533
20240222,105300,551290305,898,898,898,898,206
20240222,105200,551105317,898,897,898,897,535
20240222,105100,550624889,898,898,898,898,1465
20240222,105000,549309319,898,898,898,898,3500
20240222,104900,546166319,898,899,899,898,533
20240222,104800,545687153,899,899,899,899,2462
20240222,104700,543473815,899,899,899,898,862
20240222,104600,542698897,898,899,899,898,1263
20240222,104500,541564060,899,900,900,899,4897
20240222,104400,537158760,900,900,900,900,3049
20240222,104300,534414660,900,900,900,900,1638
20240222,104200,532940460,900,900,900,900,2065
20240222,104100,531081960,900,900,900,899,2546
20240222,104000,528792561,900,900,900,900,506
20240222,103900,528337161,900,900,900,900,536
20240222,103800,527854761,899,900,900,899,2784
20240222,103700,525350445,900,900,900,899,646
20240222,103600,524769059,900,900,900,900,650
20240222,103500,524184059,900,900,900,900,536
20240222,103400,523701659,899,899,900,899,216
20240222,103300,523507473,900,899,900,899,958
20240222,103200,522646224,899,899,899,899,0
20240222,103100,522646224,899,899,899,899,1037
20240222,103000,521713961,899,899,899,899,12
20240222,102900,521703173,900,900,900,900,1150
20240222,102800,520668173,900,900,900,900,1146
20240222,102700,519636773,900,900,900,900,586
20240222,102600,519109373,900,900,900,900,505
20240222,102500,518654873,900,900,900,898,4846
20240222,102400,514300154,900,900,900,900,505
20240222,102300,513845654,900,900,900,900,637
20240222,102200,513272354,900,900,901,900,8306
20240222,102100,505793624,900,900,900,900,120
20240222,102000,505685624,900,899,900,899,8622
20240222,101900,497933697,899,899,899,899,202
20240222,101800,497752099,899,899,899,899,1051
20240222,101700,496807250,899,899,899,899,553
20240222,101600,496310103,899,898,899,898,9284
20240222,101500,487972233,898,898,898,897,2717
20240222,101400,485533512,898,898,898,898,532
20240222,101300,485055776,897,898,898,897,715
20240222,101200,484414241,897,896,897,896,501
20240222,101100,483964845,896,897,897,896,8655
20240222,101000,476202537,898,898,898,898,532
20240222,100900,475724801,897,897,897,897,5845
20240222,100800,470481836,898,898,898,897,1182
20240222,100700,469420550,897,899,899,897,13828
20240222,100600,456999799,900,899,900,899,1768
20240222,100500,455409835,899,898,899,898,573
20240222,100400,454895261,898,899,899,898,4448
20240222,100300,450896517,899,899,899,899,12
20240222,100200,450885729,899,900,900,899,1629
20240222,100100,449420252,900,900,900,900,500
20240222,100000,448970252,898,900,900,898,1229
20240222,095900,447864468,900,900,900,900,0
20240222,095800,447864468,900,900,900,900,3196
20240222,095700,444988068,900,900,900,900,1037
20240222,095600,444054768,900,900,900,900,0
20240222,095500,444054768,900,899,900,899,3680
20240222,095400,440746447,899,899,899,899,3302
20240222,095300,437777949,899,899,899,899,3596
20240222,095200,434545145,899,898,899,898,356
20240222,095100,434225438,898,898,898,898,3037
20240222,095000,431498212,897,897,897,897,249
20240222,094900,431274859,897,898,898,897,842
20240222,094800,430518976,898,898,898,898,751
20240222,094700,429844578,898,898,899,898,1802
20240222,094600,428225850,898,899,899,898,611
20240222,094500,427676611,899,899,899,894,152453
20240222,094400,291363689,899,899,899,899,515
20240222,094300,290900704,899,899,899,898,616
20240222,094200,290347003,895,899,899,895,120588
20240222,094100,182388967,899,899,899,899,535
20240222,094000,181908002,899,898,899,898,4277
20240222,093900,178067212,898,897,898,897,667
20240222,093800,177468381,898,897,898,897,11709
20240222,093700,166954901,898,897,898,897,1011
20240222,093600,166048023,897,897,897,897,0
20240222,093500,166048023,897,897,897,897,1405
20240222,093400,164787738,897,897,897,896,2702
20240222,093300,162366544,897,896,897,895,15966
20240222,093200,148071593,896,897,898,896,1676
20240222,093100,146568311,897,897,897,895,4711
20240222,093000,142350884,897,898,898,895,24190
20240222,092900,120667039,898,897,898,897,521
20240222,092800,120199690,898,898,900,898,3008
20240222,092700,117497440,900,899,900,899,2848
20240222,092600,114934644,898,899,899,898,699
20240222,092500,114306343,899,898,899,898,845
20240222,092400,113547060,898,898,898,898,4041
20240222,092300,109918242,898,897,898,897,296
20240222,092200,109652729,898,899,900,898,2725
20240222,092100,107204138,899,899,899,899,1002
20240222,092000,106303340,899,897,899,897,346
20240222,091900,105992746,897,897,898,897,5708
20240222,091800,100872667,898,898,898,897,1616
20240222,091700,99421699,898,898,898,898,266
20240222,091600,99182831,898,897,898,897,6707
20240222,091500,93160864,898,897,898,897,108
20240222,091400,93063881,898,898,899,898,7264
20240222,091300,86539885,899,899,899,899,10509
20240222,091200,77092294,899,899,899,899,532
20240222,091100,76614026,899,899,899,899,588
20240222,091000,76085414,899,898,899,898,8532
20240222,090900,68415890,899,899,899,899,1100
20240222,090800,67426990,899,900,900,894,4562
20240222,090700,63327037,900,900,900,894,3562
20240222,090600,60132908,899,900,900,895,2244
20240222,090500,58121776,900,894,900,894,15555
20240222,090400,44170189,894,897,897,894,4109
20240222,090300,40495113,897,897,897,895,628
20240222,090200,39931896,897,898,898,894,22275
20240222,090100,19970443,897,899,899,897,10819
20240222,090000,10264736,899,897,899,897,11442