KissMeData/007460/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,184900,1601920865,877,877,877,877,42802
20240223,184800,1601920865,877,877,877,877,0
20240223,184700,1601920865,877,877,877,877,0
20240223,184600,1601920865,877,877,877,877,0
20240223,184500,1601920865,877,877,877,877,0
20240223,184400,1601920865,877,877,877,877,0
20240223,184300,1601920865,877,877,877,877,0
20240223,184200,1601920865,877,877,877,877,0
20240223,184100,1601920865,877,877,877,877,0
20240223,184000,1601920865,877,877,877,877,0
20240223,183900,1601920865,877,877,877,877,0
20240223,183800,1601920865,877,877,877,877,0
20240223,183700,1601920865,877,877,877,877,0
20240223,183600,1601920865,877,877,877,877,0
20240223,183500,1601920865,877,877,877,877,0
20240223,183400,1601920865,877,877,877,877,0
20240223,183300,1601920865,877,877,877,877,0
20240223,183200,1601920865,877,877,877,877,0
20240223,183100,1601920865,877,877,877,877,0
20240223,183000,1601920865,877,877,877,877,0
20240223,182900,1601920865,877,877,877,877,0
20240223,182800,1601920865,877,877,877,877,0
20240223,182700,1601920865,877,877,877,877,0
20240223,182600,1601920865,877,877,877,877,0
20240223,182500,1601920865,877,877,877,877,0
20240223,182400,1601920865,877,877,877,877,0
20240223,182300,1601920865,877,877,877,877,0
20240223,182200,1601920865,877,877,877,877,0
20240223,182100,1601920865,877,877,877,877,0
20240223,182000,1601920865,877,877,877,877,0
20240223,181900,1601920865,877,877,877,877,42802
20240223,181800,1601920865,877,877,877,877,0
20240223,181700,1601920865,877,877,877,877,0
20240223,181600,1601920865,877,877,877,877,0
20240223,181500,1601920865,877,877,877,877,0
20240223,181400,1601920865,877,877,877,877,0
20240223,181300,1601920865,877,877,877,877,0
20240223,181200,1601920865,877,877,877,877,0
20240223,181100,1601920865,877,877,877,877,0
20240223,181000,1601920865,877,877,877,877,0
20240223,180900,1601920865,877,877,877,877,0
20240223,180800,1601920865,877,877,877,877,0
20240223,180700,1601920865,877,877,877,877,0
20240223,180600,1601920865,877,877,877,877,0
20240223,180500,1601920865,877,877,877,877,0
20240223,180400,1601920865,877,877,877,877,0
20240223,180300,1601920865,877,877,877,877,0
20240223,180200,1601920865,877,877,877,877,0
20240223,180100,1601920865,877,877,877,877,0
20240223,180000,1601920865,877,877,877,877,0
20240223,175900,1601920865,877,877,877,877,0
20240223,175800,1601920865,877,877,877,877,0
20240223,175700,1601920865,877,877,877,877,0
20240223,175600,1601920865,877,877,877,877,0
20240223,175500,1601920865,877,877,877,877,0
20240223,175400,1601920865,877,877,877,877,0
20240223,175300,1601920865,877,877,877,877,0
20240223,175200,1601920865,877,877,877,877,0
20240223,175100,1601920865,877,877,877,877,0
20240223,175000,1601920865,877,877,877,877,0
20240223,174900,1601920865,877,877,877,877,42802
20240223,174800,1601920865,877,877,877,877,0
20240223,174700,1601920865,877,877,877,877,0
20240223,174600,1601920865,877,877,877,877,0
20240223,174500,1601920865,877,877,877,877,0
20240223,174400,1601920865,877,877,877,877,0
20240223,174300,1601920865,877,877,877,877,0
20240223,174200,1601920865,877,877,877,877,0
20240223,174100,1601920865,877,877,877,877,0
20240223,174000,1601920865,877,877,877,877,0
20240223,173900,1601920865,877,877,877,877,0
20240223,173800,1601920865,877,877,877,877,0
20240223,173700,1601920865,877,877,877,877,0
20240223,173600,1601920865,877,877,877,877,0
20240223,173500,1601920865,877,877,877,877,0
20240223,173400,1601920865,877,877,877,877,0
20240223,173300,1601920865,877,877,877,877,0
20240223,173200,1601920865,877,877,877,877,0
20240223,173100,1601920865,877,877,877,877,0
20240223,173000,1601920865,877,877,877,877,0
20240223,172900,1601920865,877,877,877,877,0
20240223,172800,1601920865,877,877,877,877,0
20240223,172700,1601920865,877,877,877,877,0
20240223,172600,1601920865,877,877,877,877,0
20240223,172500,1601920865,877,877,877,877,0
20240223,172400,1601920865,877,877,877,877,0
20240223,172300,1601920865,877,877,877,877,0
20240223,172200,1601920865,877,877,877,877,0
20240223,172100,1601920865,877,877,877,877,0
20240223,172000,1601920865,877,877,877,877,0
20240223,171900,1601920865,877,877,877,877,42802
20240223,171800,1601920865,877,877,877,877,0
20240223,171700,1601920865,877,877,877,877,0
20240223,171600,1601920865,877,877,877,877,0
20240223,171500,1601920865,877,877,877,877,0
20240223,171400,1601920865,877,877,877,877,0
20240223,171300,1601920865,877,877,877,877,0
20240223,171200,1601920865,877,877,877,877,0
20240223,171100,1601920865,877,877,877,877,0
20240223,171000,1601920865,877,877,877,877,0
20240223,170900,1601920865,877,877,877,877,0
20240223,170800,1601920865,877,877,877,877,0
20240223,170700,1601920865,877,877,877,877,0
20240223,170600,1601920865,877,877,877,877,0
20240223,170500,1601920865,877,877,877,877,0
20240223,170400,1601920865,877,877,877,877,0
20240223,170300,1601920865,877,877,877,877,0
20240223,170200,1601920865,877,877,877,877,0
20240223,170100,1601920865,877,877,877,877,0
20240223,170000,1601920865,877,877,877,877,0
20240223,165900,1601920865,877,877,877,877,0
20240223,165800,1601920865,877,877,877,877,0
20240223,165700,1601920865,877,877,877,877,0
20240223,165600,1601920865,877,877,877,877,0
20240223,165500,1601920865,877,877,877,877,0
20240223,165400,1601920865,877,877,877,877,0
20240223,165300,1601920865,877,877,877,877,0
20240223,165200,1601920865,877,877,877,877,0
20240223,165100,1601920865,877,877,877,877,0
20240223,165000,1601920865,877,877,877,877,0
20240223,164900,1601920865,877,877,877,877,42802
20240223,164800,1601920865,877,877,877,877,0
20240223,164700,1601920865,877,877,877,877,0
20240223,164600,1601920865,877,877,877,877,0
20240223,164500,1601920865,877,877,877,877,0
20240223,164400,1601920865,877,877,877,877,0
20240223,164300,1601920865,877,877,877,877,0
20240223,164200,1601920865,877,877,877,877,0
20240223,164100,1601920865,877,877,877,877,0
20240223,164000,1601920865,877,877,877,877,0
20240223,163900,1601920865,877,877,877,877,0
20240223,163800,1601920865,877,877,877,877,0
20240223,163700,1601920865,877,877,877,877,0
20240223,163600,1601920865,877,877,877,877,0
20240223,163500,1601920865,877,877,877,877,0
20240223,163400,1601920865,877,877,877,877,0
20240223,163300,1601920865,877,877,877,877,0
20240223,163200,1601920865,877,877,877,877,0
20240223,163100,1601920865,877,877,877,877,0
20240223,163000,1601920865,877,877,877,877,0
20240223,162900,1601920865,877,877,877,877,0
20240223,162800,1601920865,877,877,877,877,0
20240223,162700,1601920865,877,877,877,877,0
20240223,162600,1601920865,877,877,877,877,0
20240223,162500,1601920865,877,877,877,877,0
20240223,162400,1601920865,877,877,877,877,0
20240223,162300,1601920865,877,877,877,877,0
20240223,162200,1601920865,877,877,877,877,0
20240223,162100,1601920865,877,877,877,877,0
20240223,162000,1601920865,877,877,877,877,0
20240223,161900,1601920865,877,877,877,877,42802
20240223,161800,1601920865,877,877,877,877,0
20240223,161700,1601920865,877,877,877,877,0
20240223,161600,1601920865,877,877,877,877,0
20240223,161500,1601920865,877,877,877,877,0
20240223,161400,1601920865,877,877,877,877,0
20240223,161300,1601920865,877,877,877,877,0
20240223,161200,1601920865,877,877,877,877,0
20240223,161100,1601920865,877,877,877,877,0
20240223,161000,1601920865,877,877,877,877,0
20240223,160900,1601920865,877,877,877,877,0
20240223,160800,1601920865,877,877,877,877,0
20240223,160700,1601920865,877,877,877,877,0
20240223,160600,1601920865,877,877,877,877,0
20240223,160500,1601920865,877,877,877,877,0
20240223,160400,1601920865,877,877,877,877,0
20240223,160300,1601920865,877,877,877,877,0
20240223,160200,1601920865,877,877,877,877,0
20240223,160100,1601920865,877,877,877,877,0
20240223,160000,1601920865,877,877,877,877,0
20240223,155900,1601920865,877,877,877,877,0
20240223,155800,1601920865,877,877,877,877,0
20240223,155700,1601920865,877,877,877,877,0
20240223,155600,1601920865,877,877,877,877,0
20240223,155500,1601920865,877,877,877,877,0
20240223,155400,1601920865,877,877,877,877,0
20240223,155300,1601920865,877,877,877,877,0
20240223,155200,1601920865,877,877,877,877,0
20240223,155100,1601920865,877,877,877,877,0
20240223,155000,1601920865,877,877,877,877,0
20240223,154900,1601920865,877,877,877,877,42802
20240223,154800,1601920865,877,877,877,877,0
20240223,154700,1601920865,877,877,877,877,0
20240223,154600,1601920865,877,877,877,877,0
20240223,154500,1601920865,877,877,877,877,0
20240223,154400,1601920865,877,877,877,877,0
20240223,154300,1601920865,877,877,877,877,0
20240223,154200,1601920865,877,877,877,877,0
20240223,154100,1601920865,877,877,877,877,0
20240223,154000,1601920865,877,877,877,877,0
20240223,153900,1601920865,877,877,877,877,0
20240223,153800,1601920865,877,877,877,877,0
20240223,153700,1601920865,877,877,877,877,0
20240223,153600,1601920865,877,877,877,877,0
20240223,153500,1601920865,877,877,877,877,0
20240223,153400,1601920865,877,877,877,877,0
20240223,153300,1601920865,877,877,877,877,0
20240223,153200,1601920865,877,877,877,877,0
20240223,153100,1601920865,877,877,877,877,0
20240223,153000,1601920865,877,877,877,877,42802
20240223,152900,1564383511,877,877,877,877,0
20240223,152800,1564383511,877,877,877,877,0
20240223,152700,1564383511,877,877,877,877,0
20240223,152600,1564383511,877,877,877,877,0
20240223,152500,1564383511,877,877,877,877,0
20240223,152400,1564383511,877,877,877,877,0
20240223,152300,1564383511,877,877,877,877,0
20240223,152200,1564383511,877,877,877,877,0
20240223,152100,1564383511,877,877,877,877,0
20240223,152000,1564383511,877,877,877,877,0
20240223,151900,1564383511,877,879,879,877,21910
20240223,151800,1545165380,879,880,880,877,6163
20240223,151700,1539752176,880,880,881,880,1321
20240223,151600,1538589695,880,880,880,880,3694
20240223,151500,1535338975,878,878,878,878,1
20240223,151400,1535338097,880,881,881,878,36930
20240223,151300,1502883141,881,879,881,879,2601
20240223,151200,1500594307,880,880,880,880,7564
20240223,151100,1493937987,880,880,880,880,300
20240223,151000,1493673987,881,880,881,880,4123
20240223,150900,1490043108,880,880,880,880,1001
20240223,150800,1489162228,880,881,881,880,5928
20240223,150700,1483943660,881,881,881,881,9479
20240223,150600,1475592661,881,880,881,880,612
20240223,150500,1475053610,880,883,883,880,12665
20240223,150400,1463897419,883,881,883,881,10444
20240223,150300,1454696249,881,881,881,880,204
20240223,150200,1454516526,881,880,881,880,2487
20240223,150100,1452327841,881,881,881,881,508
20240223,150000,1451880293,881,881,881,881,12
20240223,145900,1451869721,881,881,881,881,661
20240223,145800,1451287380,880,880,880,880,2190
20240223,145700,1449360180,881,881,881,881,2
20240223,145600,1449358418,881,881,881,880,3523
20240223,145500,1446256155,881,881,881,881,20
20240223,145400,1446238535,881,881,881,881,2037
20240223,145300,1444443938,881,881,881,881,155
20240223,145200,1444307383,881,881,881,881,50
20240223,145100,1444263333,880,880,880,880,1351
20240223,145000,1443074453,881,881,881,881,23
20240223,144900,1443054190,880,880,880,880,0
20240223,144800,1443054190,880,880,880,880,0
20240223,144700,1443054190,880,880,880,880,50
20240223,144600,1443010190,880,880,880,880,564
20240223,144500,1442513870,880,880,880,880,1686
20240223,144400,1441030190,880,880,880,880,383
20240223,144300,1440693150,880,881,881,880,1596
20240223,144200,1439288646,881,881,881,881,0
20240223,144100,1439288646,881,880,881,880,3250
20240223,144000,1436428146,880,880,880,880,3701
20240223,143900,1433171266,880,881,881,880,16108
20240223,143800,1418996110,881,881,881,881,5829
20240223,143700,1413860761,881,881,881,881,2860
20240223,143600,1411341101,881,881,881,880,3559
20240223,143500,1408206175,880,881,881,880,1156
20240223,143400,1407187845,880,882,882,880,4070
20240223,143300,1403600867,882,883,883,882,3
20240223,143200,1403598219,883,883,883,883,1
20240223,143100,1403597336,883,882,883,882,123
20240223,143000,1403488832,882,882,882,881,70
20240223,142900,1403427156,882,881,882,880,9575
20240223,142800,1395000114,880,882,882,880,7209
20240223,142700,1388649490,881,881,882,881,4640
20240223,142600,1384561620,883,883,883,883,1000
20240223,142500,1383678620,883,882,883,881,3268
20240223,142400,1380796354,882,882,882,882,1170
20240223,142300,1379764414,880,882,882,880,1872
20240223,142200,1378117050,882,882,882,882,1173
20240223,142100,1377082464,880,881,882,880,4941
20240223,142000,1372733453,881,881,881,880,2500
20240223,141900,1370531453,881,881,882,881,405
20240223,141800,1370174645,881,881,881,881,400
20240223,141700,1369822245,882,881,882,880,1641
20240223,141600,1368376950,883,881,883,880,12741
20240223,141500,1357162659,882,883,883,882,360
20240223,141400,1356845044,882,882,882,882,0
20240223,141300,1356845044,882,882,882,882,157
20240223,141200,1356706570,882,883,883,881,1585
20240223,141100,1355308130,882,882,882,882,200
20240223,141000,1355131730,882,882,882,882,590
20240223,140900,1354611350,882,881,882,881,54
20240223,140800,1354563766,881,881,881,881,65
20240223,140700,1354506501,881,881,881,881,36
20240223,140600,1354474785,880,880,881,880,1916
20240223,140500,1352788690,880,881,882,880,9340
20240223,140400,1344561277,882,882,882,882,694
20240223,140300,1343949169,882,882,882,882,19
20240223,140200,1343932411,882,882,882,882,8
20240223,140100,1343925355,883,883,883,883,1995
20240223,140000,1342163770,884,883,884,883,13
20240223,135900,1342152290,884,884,884,884,20
20240223,135800,1342134610,885,882,885,882,52772
20240223,135700,1295443729,882,883,883,882,5
20240223,135600,1295439318,881,881,882,881,2419
20240223,135500,1293307472,881,881,881,881,1598
20240223,135400,1291899634,881,881,881,881,2100
20240223,135300,1290049534,883,883,883,883,138
20240223,135200,1289927680,881,881,881,881,0
20240223,135100,1289927680,881,881,881,881,6527
20240223,135000,1284177393,881,883,883,881,45
20240223,134900,1284137664,881,881,881,881,4057
20240223,134800,1280563447,883,883,883,883,1
20240223,134700,1280562564,883,882,883,882,70
20240223,134600,1280500823,882,882,882,882,205
20240223,134500,1280320013,882,882,882,882,1201
20240223,134400,1279260731,882,882,882,882,638
20240223,134300,1278698015,882,882,882,882,0
20240223,134200,1278698015,882,882,882,882,1
20240223,134100,1278697133,881,881,881,881,315
20240223,134000,1278419618,882,882,882,882,4044
20240223,133900,1274852810,883,883,883,883,0
20240223,133800,1274852810,883,883,883,883,163
20240223,133700,1274708881,883,883,883,883,2
20240223,133600,1274707115,883,883,883,883,22
20240223,133500,1274687689,883,883,883,883,13
20240223,133400,1274676210,883,882,884,882,559
20240223,133300,1274182899,883,883,883,883,0
20240223,133200,1274182899,883,883,883,882,326
20240223,133100,1273895047,883,883,883,883,200
20240223,133000,1273718447,883,883,883,883,13500
20240223,132900,1261797947,883,883,883,883,0
20240223,132800,1261797947,883,883,883,883,1
20240223,132700,1261797064,881,881,881,881,150
20240223,132600,1261664914,882,881,882,881,170
20240223,132500,1261515124,882,882,882,882,7
20240223,132400,1261508950,881,882,882,881,17
20240223,132300,1261493957,882,882,882,882,984
20240223,132200,1260626069,882,883,883,882,1491
20240223,132100,1259310967,882,882,882,882,3000
20240223,132000,1256664967,882,882,882,882,3486
20240223,131900,1253590315,883,883,883,882,50
20240223,131800,1253546166,883,883,883,883,199
20240223,131700,1253370449,883,883,883,883,194
20240223,131600,1253199147,883,883,883,882,1230
20240223,131500,1252114170,882,883,883,882,415
20240223,131400,1251748125,882,883,883,882,11035
20240223,131300,1242015235,883,883,883,883,17
20240223,131200,1242000224,883,883,883,883,127
20240223,131100,1241888083,883,883,883,883,4347
20240223,131000,1238049682,884,884,884,884,209
20240223,130900,1237864926,884,884,884,884,10
20240223,130800,1237856086,883,883,883,883,900
20240223,130700,1237061386,884,883,884,883,5596
20240223,130600,1232119216,883,883,883,883,6
20240223,130500,1232113918,884,884,884,884,100
20240223,130400,1232025518,884,884,884,884,4337
20240223,130300,1228191610,883,883,883,883,600
20240223,130200,1227661810,884,883,884,883,1367
20240223,130100,1226453799,884,883,884,883,3
20240223,130000,1226451149,883,883,883,882,1499
20240223,125900,1225127551,883,882,883,881,7849
20240223,125800,1218210863,882,883,883,881,3891
20240223,125700,1214781915,882,884,884,882,3345
20240223,125600,1211831622,882,883,883,882,2089
20240223,125500,1209989113,882,882,883,882,1630
20240223,125400,1208551452,884,884,884,884,784
20240223,125300,1207858396,884,884,884,884,1226
20240223,125200,1206774612,884,884,884,884,10
20240223,125100,1206765772,885,885,886,881,3494
20240223,125000,1203674647,885,883,885,883,4908
20240223,124900,1199338780,881,883,883,881,2
20240223,124800,1199337016,883,883,883,881,1040
20240223,124700,1198420770,881,881,881,881,1
20240223,124600,1198419889,883,884,884,883,847
20240223,124500,1197671288,883,884,884,883,104
20240223,124400,1197579354,883,884,884,883,1003
20240223,124300,1196693704,883,883,883,883,0
20240223,124200,1196693704,883,883,883,882,920
20240223,124100,1195881381,881,881,881,881,0
20240223,124000,1195881381,881,881,884,881,23
20240223,123900,1195861109,880,882,882,880,26500
20240223,123800,1172524686,883,882,883,882,1435
20240223,123700,1171257963,882,882,882,882,50
20240223,123600,1171213863,882,883,883,882,125
20240223,123500,1171103588,882,882,882,882,0
20240223,123400,1171103588,882,882,882,882,10
20240223,123300,1171094768,885,885,885,885,19
20240223,123200,1171077953,882,883,883,882,5044
20240223,123100,1166629108,882,886,886,882,13
20240223,123000,1166617602,886,886,886,886,2
20240223,122900,1166615830,886,882,886,882,1113
20240223,122800,1165634160,882,882,882,881,13468
20240223,122700,1153764851,886,882,886,882,1265
20240223,122600,1152648019,883,882,883,882,340
20240223,122500,1152348099,882,882,882,882,1000
20240223,122400,1151466099,883,883,883,883,477
20240223,122300,1151044908,883,883,883,883,12
20240223,122200,1151034312,882,883,883,882,100
20240223,122100,1150946065,882,882,882,882,0
20240223,122000,1150946065,882,882,882,882,5
20240223,121900,1150941655,883,883,883,883,1
20240223,121800,1150940772,882,882,882,882,0
20240223,121700,1150940772,882,882,882,881,1585
20240223,121600,1149544071,885,884,885,884,20000
20240223,121500,1131848364,881,884,884,881,7442
20240223,121400,1125274533,884,883,884,883,4108
20240223,121300,1121647161,884,884,884,884,5572
20240223,121200,1116721513,884,884,884,884,0
20240223,121100,1116721513,884,884,884,884,10
20240223,121000,1116712673,882,883,883,882,5000
20240223,120900,1112302571,882,882,882,882,0
20240223,120800,1112302571,882,882,882,882,109
20240223,120700,1112206433,882,882,882,882,2
20240223,120600,1112204669,882,882,882,882,2
20240223,120500,1112202905,882,883,884,882,8362
20240223,120400,1104813528,883,882,883,882,5355
20240223,120300,1100085165,881,881,881,881,3
20240223,120200,1100082522,880,880,880,880,0
20240223,120100,1100082522,880,882,882,880,5038
20240223,120000,1095647184,883,882,883,882,1979
20240223,115900,1093901705,882,882,882,882,100
20240223,115800,1093813505,881,881,881,881,0
20240223,115700,1093813505,881,880,881,879,8166
20240223,115600,1086627534,880,880,880,880,1
20240223,115500,1086626654,880,879,880,879,867
20240223,115400,1085863894,879,879,879,879,50
20240223,115300,1085819944,879,879,879,879,0
20240223,115200,1085819944,879,879,879,879,5405
20240223,115100,1081068949,879,880,880,879,5501
20240223,115000,1076231500,879,879,879,879,0
20240223,114900,1076231500,879,879,879,879,601
20240223,114800,1075703221,879,879,879,879,0
20240223,114700,1075703221,879,880,880,879,627
20240223,114600,1075152081,880,880,880,880,100
20240223,114500,1075064081,880,880,880,880,0
20240223,114400,1075064081,880,880,880,878,2665
20240223,114300,1072722566,879,879,879,879,6732
20240223,114200,1066805138,880,882,882,880,27472
20240223,114100,1042624579,882,883,883,882,1274
20240223,114000,1041499838,883,883,883,883,0
20240223,113900,1041499838,883,883,883,881,131
20240223,113800,1041384395,883,883,883,883,1
20240223,113700,1041383512,881,881,883,881,1953
20240223,113600,1039659975,883,883,883,883,1
20240223,113500,1039659092,881,882,882,881,6010
20240223,113400,1034363988,883,883,883,883,21
20240223,113300,1034345445,882,883,883,882,233
20240223,113200,1034139708,883,883,883,883,350
20240223,113100,1033830658,884,884,884,884,1
20240223,113000,1033829774,884,883,884,880,6019
20240223,112900,1028524688,883,883,883,883,24261
20240223,112800,1007102225,883,883,883,883,226
20240223,112700,1006902667,883,883,883,883,124
20240223,112600,1006793175,883,883,883,880,3002
20240223,112500,1004148600,881,882,882,881,3019
20240223,112400,1001488780,883,883,883,883,10
20240223,112300,1001479950,883,883,883,883,1529
20240223,112200,1000129843,883,883,883,883,31
20240223,112100,1000102470,881,881,881,881,0
20240223,112000,1000102470,881,883,883,881,1713
20240223,111900,998593301,883,883,883,883,30
20240223,111800,998566811,882,882,882,882,1
20240223,111700,998565929,880,881,882,880,13604
20240223,111600,986583051,882,882,882,882,11
20240223,111500,986573349,882,882,882,882,200
20240223,111400,986396949,882,882,882,882,110
20240223,111300,986299929,882,882,882,882,23
20240223,111200,986279643,882,882,882,882,1268
20240223,111100,985161267,882,880,882,880,3179
20240223,111000,982363739,880,880,880,880,535
20240223,110900,981892939,880,880,880,880,16421
20240223,110800,967442459,880,880,880,880,146
20240223,110700,967313979,880,880,880,880,1
20240223,110600,967313099,879,880,880,879,381
20240223,110500,966977882,880,879,880,879,3237
20240223,110400,964129612,880,879,880,879,4181
20240223,110300,960454455,879,880,880,879,1400
20240223,110200,959222855,879,880,880,879,2205
20240223,110100,957284629,880,880,880,880,1
20240223,110000,957283749,881,881,881,881,920
20240223,105900,956473229,881,881,883,881,454
20240223,105800,956073039,883,881,883,881,1088
20240223,105700,955113623,882,882,882,882,114
20240223,105600,955013075,883,881,883,878,1156
20240223,105500,953994888,881,878,881,878,5713
20240223,105400,948978374,878,880,880,878,17670
20240223,105300,933458809,880,880,880,880,155
20240223,105200,933322409,881,880,881,880,102
20240223,105100,933232582,880,881,881,880,2567
20240223,105000,930972522,881,880,881,880,4393
20240223,104900,927103472,881,881,881,881,200
20240223,104800,926927272,881,881,881,881,431
20240223,104700,926547561,881,881,882,880,2812
20240223,104600,924070798,882,882,882,880,2130
20240223,104500,922192396,882,879,882,879,10000
20240223,104400,913386293,878,878,878,878,0
20240223,104300,913386293,878,878,878,878,3106
20240223,104200,910659225,879,878,879,877,1029
20240223,104100,909755111,878,877,878,877,1863
20240223,104000,908121166,877,879,879,877,39249
20240223,103900,873691922,879,879,879,879,358
20240223,103800,873377240,880,880,880,880,155
20240223,103700,873240840,880,881,881,880,1689
20240223,103600,871754470,881,880,881,880,1146
20240223,103500,870745841,880,880,880,878,10565
20240223,103400,861462085,880,880,881,880,1468
20240223,103300,860170243,880,881,881,879,7049
20240223,103200,853961790,881,880,881,880,1672
20240223,103100,852489926,880,879,880,879,429
20240223,103000,852112431,879,880,880,879,3751
20240223,102900,848815116,880,880,881,880,3602
20240223,102800,845645056,881,881,881,880,4126
20240223,102700,842014134,881,880,881,880,33
20240223,102600,841985073,880,881,881,880,7192
20240223,102500,835650921,881,882,882,881,11735
20240223,102400,825312382,881,881,882,880,6902
20240223,102300,819236488,881,881,881,881,0
20240223,102200,819236488,881,881,882,880,10314
20240223,102100,810154028,881,881,883,881,3355
20240223,102000,807196091,883,882,883,882,170
20240223,101900,807046021,883,883,884,883,10679
20240223,101800,797616463,883,882,883,881,2465
20240223,101700,795442816,883,883,883,882,4509
20240223,101600,791465841,883,883,883,883,500
20240223,101500,791024341,883,883,885,882,11428
20240223,101400,780926909,883,882,884,882,2286
20240223,101300,778908460,882,882,882,882,1848
20240223,101200,777278524,882,882,882,882,1469
20240223,101100,775982866,882,881,882,881,144
20240223,101000,775855960,880,880,881,880,4042
20240223,100900,772297948,880,881,881,880,101
20240223,100800,772209067,881,880,881,880,847
20240223,100700,771463138,880,880,880,880,798
20240223,100600,770760898,880,880,880,880,3055
20240223,100500,768072498,880,881,881,880,58
20240223,100400,768021455,881,879,881,879,4639
20240223,100300,763938051,879,879,879,879,0
20240223,100200,763938051,879,879,879,879,300
20240223,100100,763674351,877,879,879,877,2700
20240223,100000,761304445,879,880,880,877,3226
20240223,095900,758471776,880,880,880,880,1506
20240223,095800,757146496,879,879,879,878,6401
20240223,095700,751521591,880,880,880,880,594
20240223,095600,750998871,880,880,880,880,75
20240223,095500,750932871,881,880,881,876,508
20240223,095400,750485853,877,877,877,876,10239
20240223,095300,741506350,877,877,877,877,6621
20240223,095200,735699733,877,877,877,876,12047
20240223,095100,725140514,877,876,877,876,9506
20240223,095000,716804752,877,879,880,876,25705
20240223,094900,694256467,878,878,882,878,13720
20240223,094800,682181617,879,879,880,879,7595
20240223,094700,675503603,879,880,880,879,5757
20240223,094600,670442100,880,879,880,879,1211
20240223,094500,669377630,879,879,879,878,8639
20240223,094400,661786987,879,879,881,879,8552
20240223,094300,654269553,879,878,881,878,14488
20240223,094200,641541113,878,883,883,878,12657
20240223,094100,630415737,883,883,884,878,8408
20240223,094000,623023189,884,874,884,874,14728
20240223,093900,610135701,873,871,874,870,49155
20240223,093800,567342186,871,873,874,870,77524
20240223,093700,499798294,873,882,882,873,52922
20240223,093600,453411239,882,882,886,880,43798
20240223,093500,414853539,881,882,882,881,19391
20240223,093400,397760677,882,886,886,881,28103
20240223,093300,372972726,886,885,886,883,14645
20240223,093200,360029109,886,885,886,885,6883
20240223,093100,353937294,886,888,888,885,763
20240223,093000,353261830,888,884,889,884,4295
20240223,092900,349464976,884,885,886,884,2800
20240223,092800,346987922,884,889,889,884,9081
20240223,092700,338951607,889,891,891,886,527
20240223,092600,338483131,891,886,891,886,422
20240223,092500,338109234,886,885,886,885,1384
20240223,092400,336883371,884,885,885,884,3140
20240223,092300,334106611,884,884,885,882,21019
20240223,092200,315544199,885,891,891,885,85895
20240223,092100,239364760,891,891,891,889,7815
20240223,092000,232413606,891,892,892,891,2472
20240223,091900,230209013,892,890,892,890,321
20240223,091800,229922781,889,892,892,889,742
20240223,091700,229261039,892,888,892,888,7821
20240223,091600,222315982,888,891,891,888,26137
20240223,091500,199086341,892,892,892,891,40459
20240223,091400,163036622,892,893,893,892,12950
20240223,091300,151484250,893,893,894,893,16341
20240223,091200,136891732,893,894,894,893,4249
20240223,091100,133095651,894,896,896,894,10016
20240223,091000,124136222,896,896,896,896,918
20240223,090900,123313694,896,896,896,896,2710
20240223,090800,120885534,895,895,896,895,2390
20240223,090700,118746445,895,895,895,895,1364
20240223,090600,117525665,895,894,895,894,2947
20240223,090500,114889347,894,896,896,894,10402
20240223,090400,105587627,896,896,898,896,1570
20240223,090300,104180905,891,893,896,891,14684
20240223,090200,91090868,893,896,896,893,695
20240223,090100,90470189,892,894,894,891,16622
20240223,090000,75638766,894,898,898,894,81503