KissMeData/015020/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,185900,23528255,747,747,747,747,1114
20240220,185800,23528255,747,747,747,747,0
20240220,185700,23528255,747,747,747,747,0
20240220,185600,23528255,747,747,747,747,0
20240220,185500,23528255,747,747,747,747,0
20240220,185400,23528255,747,747,747,747,0
20240220,185300,23528255,747,747,747,747,0
20240220,185200,23528255,747,747,747,747,0
20240220,185100,23528255,747,747,747,747,0
20240220,185000,23528255,747,747,747,747,0
20240220,184900,23528255,747,747,747,747,0
20240220,184800,23528255,747,747,747,747,0
20240220,184700,23528255,747,747,747,747,0
20240220,184600,23528255,747,747,747,747,0
20240220,184500,23528255,747,747,747,747,0
20240220,184400,23528255,747,747,747,747,0
20240220,184300,23528255,747,747,747,747,0
20240220,184200,23528255,747,747,747,747,0
20240220,184100,23528255,747,747,747,747,0
20240220,184000,23528255,747,747,747,747,0
20240220,183900,23528255,747,747,747,747,0
20240220,183800,23528255,747,747,747,747,0
20240220,183700,23528255,747,747,747,747,0
20240220,183600,23528255,747,747,747,747,0
20240220,183500,23528255,747,747,747,747,0
20240220,183400,23528255,747,747,747,747,0
20240220,183300,23528255,747,747,747,747,0
20240220,183200,23528255,747,747,747,747,0
20240220,183100,23528255,747,747,747,747,0
20240220,183000,23528255,747,747,747,747,0
20240220,182900,23528255,747,747,747,747,1114
20240220,182800,23528255,747,747,747,747,0
20240220,182700,23528255,747,747,747,747,0
20240220,182600,23528255,747,747,747,747,0
20240220,182500,23528255,747,747,747,747,0
20240220,182400,23528255,747,747,747,747,0
20240220,182300,23528255,747,747,747,747,0
20240220,182200,23528255,747,747,747,747,0
20240220,182100,23528255,747,747,747,747,0
20240220,182000,23528255,747,747,747,747,0
20240220,181900,23528255,747,747,747,747,0
20240220,181800,23528255,747,747,747,747,0
20240220,181700,23528255,747,747,747,747,0
20240220,181600,23528255,747,747,747,747,0
20240220,181500,23528255,747,747,747,747,0
20240220,181400,23528255,747,747,747,747,0
20240220,181300,23528255,747,747,747,747,0
20240220,181200,23528255,747,747,747,747,0
20240220,181100,23528255,747,747,747,747,0
20240220,181000,23528255,747,747,747,747,0
20240220,180900,23528255,747,747,747,747,0
20240220,180800,23528255,747,747,747,747,0
20240220,180700,23528255,747,747,747,747,0
20240220,180600,23528255,747,747,747,747,0
20240220,180500,23528255,747,747,747,747,0
20240220,180400,23528255,747,747,747,747,0
20240220,180300,23528255,747,747,747,747,0
20240220,180200,23528255,747,747,747,747,0
20240220,180100,23528255,747,747,747,747,0
20240220,180000,23528255,747,747,747,747,0
20240220,175900,23528255,747,747,747,747,1114
20240220,175800,23528255,747,747,747,747,0
20240220,175700,23528255,747,747,747,747,0
20240220,175600,23528255,747,747,747,747,0
20240220,175500,23528255,747,747,747,747,0
20240220,175400,23528255,747,747,747,747,0
20240220,175300,23528255,747,747,747,747,0
20240220,175200,23528255,747,747,747,747,0
20240220,175100,23528255,747,747,747,747,0
20240220,175000,23528255,747,747,747,747,0
20240220,174900,23528255,747,747,747,747,0
20240220,174800,23528255,747,747,747,747,0
20240220,174700,23528255,747,747,747,747,0
20240220,174600,23528255,747,747,747,747,0
20240220,174500,23528255,747,747,747,747,0
20240220,174400,23528255,747,747,747,747,0
20240220,174300,23528255,747,747,747,747,0
20240220,174200,23528255,747,747,747,747,0
20240220,174100,23528255,747,747,747,747,0
20240220,174000,23528255,747,747,747,747,0
20240220,173900,23528255,747,747,747,747,0
20240220,173800,23528255,747,747,747,747,0
20240220,173700,23528255,747,747,747,747,0
20240220,173600,23528255,747,747,747,747,0
20240220,173500,23528255,747,747,747,747,0
20240220,173400,23528255,747,747,747,747,0
20240220,173300,23528255,747,747,747,747,0
20240220,173200,23528255,747,747,747,747,0
20240220,173100,23528255,747,747,747,747,0
20240220,173000,23528255,747,747,747,747,0
20240220,172900,23528255,747,747,747,747,1114
20240220,172800,23528255,747,747,747,747,0
20240220,172700,23528255,747,747,747,747,0
20240220,172600,23528255,747,747,747,747,0
20240220,172500,23528255,747,747,747,747,0
20240220,172400,23528255,747,747,747,747,0
20240220,172300,23528255,747,747,747,747,0
20240220,172200,23528255,747,747,747,747,0
20240220,172100,23528255,747,747,747,747,0
20240220,172000,23528255,747,747,747,747,0
20240220,171900,23528255,747,747,747,747,0
20240220,171800,23528255,747,747,747,747,0
20240220,171700,23528255,747,747,747,747,0
20240220,171600,23528255,747,747,747,747,0
20240220,171500,23528255,747,747,747,747,0
20240220,171400,23528255,747,747,747,747,0
20240220,171300,23528255,747,747,747,747,0
20240220,171200,23528255,747,747,747,747,0
20240220,171100,23528255,747,747,747,747,0
20240220,171000,23528255,747,747,747,747,0
20240220,170900,23528255,747,747,747,747,0
20240220,170800,23528255,747,747,747,747,0
20240220,170700,23528255,747,747,747,747,0
20240220,170600,23528255,747,747,747,747,0
20240220,170500,23528255,747,747,747,747,0
20240220,170400,23528255,747,747,747,747,0
20240220,170300,23528255,747,747,747,747,0
20240220,170200,23528255,747,747,747,747,0
20240220,170100,23528255,747,747,747,747,0
20240220,170000,23528255,747,747,747,747,0
20240220,165900,23528255,747,747,747,747,1114
20240220,165800,23528255,747,747,747,747,0
20240220,165700,23528255,747,747,747,747,0
20240220,165600,23528255,747,747,747,747,0
20240220,165500,23528255,747,747,747,747,0
20240220,165400,23528255,747,747,747,747,0
20240220,165300,23528255,747,747,747,747,0
20240220,165200,23528255,747,747,747,747,0
20240220,165100,23528255,747,747,747,747,0
20240220,165000,23528255,747,747,747,747,0
20240220,164900,23528255,747,747,747,747,0
20240220,164800,23528255,747,747,747,747,0
20240220,164700,23528255,747,747,747,747,0
20240220,164600,23528255,747,747,747,747,0
20240220,164500,23528255,747,747,747,747,0
20240220,164400,23528255,747,747,747,747,0
20240220,164300,23528255,747,747,747,747,0
20240220,164200,23528255,747,747,747,747,0
20240220,164100,23528255,747,747,747,747,0
20240220,164000,23528255,747,747,747,747,0
20240220,163900,23528255,747,747,747,747,0
20240220,163800,23528255,747,747,747,747,0
20240220,163700,23528255,747,747,747,747,0
20240220,163600,23528255,747,747,747,747,0
20240220,163500,23528255,747,747,747,747,0
20240220,163400,23528255,747,747,747,747,0
20240220,163300,23528255,747,747,747,747,0
20240220,163200,23528255,747,747,747,747,0
20240220,163100,23528255,747,747,747,747,0
20240220,163000,23528255,747,747,747,747,0
20240220,162900,23528255,747,747,747,747,1114
20240220,162800,23528255,747,747,747,747,0
20240220,162700,23528255,747,747,747,747,0
20240220,162600,23528255,747,747,747,747,0
20240220,162500,23528255,747,747,747,747,0
20240220,162400,23528255,747,747,747,747,0
20240220,162300,23528255,747,747,747,747,0
20240220,162200,23528255,747,747,747,747,0
20240220,162100,23528255,747,747,747,747,0
20240220,162000,23528255,747,747,747,747,0
20240220,161900,23528255,747,747,747,747,0
20240220,161800,23528255,747,747,747,747,0
20240220,161700,23528255,747,747,747,747,0
20240220,161600,23528255,747,747,747,747,0
20240220,161500,23528255,747,747,747,747,0
20240220,161400,23528255,747,747,747,747,0
20240220,161300,23528255,747,747,747,747,0
20240220,161200,23528255,747,747,747,747,0
20240220,161100,23528255,747,747,747,747,0
20240220,161000,23528255,747,747,747,747,0
20240220,160900,23528255,747,747,747,747,0
20240220,160800,23528255,747,747,747,747,0
20240220,160700,23528255,747,747,747,747,0
20240220,160600,23528255,747,747,747,747,0
20240220,160500,23528255,747,747,747,747,0
20240220,160400,23528255,747,747,747,747,0
20240220,160300,23528255,747,747,747,747,0
20240220,160200,23528255,747,747,747,747,0
20240220,160100,23528255,747,747,747,747,0
20240220,160000,23528255,747,747,747,747,0
20240220,155900,23528255,747,747,747,747,1114
20240220,155800,23528255,747,747,747,747,0
20240220,155700,23528255,747,747,747,747,0
20240220,155600,23528255,747,747,747,747,0
20240220,155500,23528255,747,747,747,747,0
20240220,155400,23528255,747,747,747,747,0
20240220,155300,23528255,747,747,747,747,0
20240220,155200,23528255,747,747,747,747,0
20240220,155100,23528255,747,747,747,747,0
20240220,155000,23528255,747,747,747,747,0
20240220,154900,23528255,747,747,747,747,0
20240220,154800,23528255,747,747,747,747,0
20240220,154700,23528255,747,747,747,747,0
20240220,154600,23528255,747,747,747,747,0
20240220,154500,23528255,747,747,747,747,0
20240220,154400,23528255,747,747,747,747,0
20240220,154300,23528255,747,747,747,747,0
20240220,154200,23528255,747,747,747,747,0
20240220,154100,23528255,747,747,747,747,0
20240220,154000,23528255,747,747,747,747,0
20240220,153900,23528255,747,747,747,747,0
20240220,153800,23528255,747,747,747,747,0
20240220,153700,23528255,747,747,747,747,0
20240220,153600,23528255,747,747,747,747,0
20240220,153500,23528255,747,747,747,747,0
20240220,153400,23528255,747,747,747,747,0
20240220,153300,23528255,747,747,747,747,0
20240220,153200,23528255,747,747,747,747,0
20240220,153100,23528255,747,747,747,747,0
20240220,153000,23528255,747,747,747,747,1114
20240220,152900,22696097,747,747,747,747,0
20240220,152800,22696097,747,747,747,747,0
20240220,152700,22696097,747,747,747,747,0
20240220,152600,22696097,747,747,747,747,0
20240220,152500,22696097,747,747,747,747,0
20240220,152400,22696097,747,747,747,747,0
20240220,152300,22696097,747,747,747,747,0
20240220,152200,22696097,747,747,747,747,0
20240220,152100,22696097,747,747,747,747,0
20240220,152000,22696097,747,747,747,747,0
20240220,151900,22696097,747,747,747,747,1
20240220,151800,22695350,746,746,746,746,0
20240220,151700,22695350,746,746,746,746,0
20240220,151600,22695350,746,746,746,746,0
20240220,151500,22695350,746,746,746,746,0
20240220,151400,22695350,746,746,746,746,109
20240220,151300,22614036,746,746,746,746,0
20240220,151200,22614036,746,746,746,746,1000
20240220,151100,21868036,746,746,746,746,0
20240220,151000,21868036,746,746,746,746,0
20240220,150900,21868036,746,746,746,746,15
20240220,150800,21856846,746,746,746,746,3
20240220,150700,21854608,747,747,747,747,0
20240220,150600,21854608,747,747,747,747,965
20240220,150500,21133753,748,748,748,748,1
20240220,150400,21133005,747,747,747,747,0
20240220,150300,21133005,747,747,747,747,3
20240220,150200,21130764,747,747,747,747,3
20240220,150100,21128523,748,747,748,747,13
20240220,150000,21118802,747,747,747,747,26
20240220,145900,21099380,747,747,747,747,0
20240220,145800,21099380,747,747,747,747,0
20240220,145700,21099380,747,747,747,747,0
20240220,145600,21099380,747,747,747,747,0
20240220,145500,21099380,747,747,747,747,0
20240220,145400,21099380,747,747,747,747,0
20240220,145300,21099380,747,747,747,747,0
20240220,145200,21099380,747,747,747,747,0
20240220,145100,21099380,747,747,747,747,0
20240220,145000,21099380,747,747,747,747,0
20240220,144900,21099380,747,747,747,747,1
20240220,144800,21098633,746,746,746,746,0
20240220,144700,21098633,746,746,746,746,0
20240220,144600,21098633,746,746,746,746,0
20240220,144500,21098633,746,746,746,746,0
20240220,144400,21098633,746,746,746,746,2
20240220,144300,21097141,747,747,747,747,0
20240220,144200,21097141,747,747,747,747,0
20240220,144100,21097141,747,747,747,747,0
20240220,144000,21097141,747,747,747,747,395
20240220,143900,20802076,748,748,748,748,0
20240220,143800,20802076,748,747,748,747,248
20240220,143700,20616819,747,747,747,747,1
20240220,143600,20616072,745,745,745,745,0
20240220,143500,20616072,745,745,745,745,0
20240220,143400,20616072,745,746,746,745,100
20240220,143300,20541561,747,747,747,747,0
20240220,143200,20541561,747,747,747,747,0
20240220,143100,20541561,747,747,747,747,0
20240220,143000,20541561,747,747,747,747,0
20240220,142900,20541561,747,747,747,747,0
20240220,142800,20541561,747,747,747,747,0
20240220,142700,20541561,747,747,747,747,0
20240220,142600,20541561,747,747,747,747,0
20240220,142500,20541561,747,747,747,747,0
20240220,142400,20541561,747,747,747,747,0
20240220,142300,20541561,747,747,747,747,0
20240220,142200,20541561,747,747,747,747,1
20240220,142100,20540814,748,748,748,748,0
20240220,142000,20540814,748,748,748,748,0
20240220,141900,20540814,748,748,748,748,0
20240220,141800,20540814,748,748,748,748,0
20240220,141700,20540814,748,748,748,748,0
20240220,141600,20540814,748,748,748,748,0
20240220,141500,20540814,748,748,748,748,0
20240220,141400,20540814,748,748,748,748,142
20240220,141300,20434598,748,748,748,748,617
20240220,141200,19973082,749,749,749,749,0
20240220,141100,19973082,749,749,749,749,0
20240220,141000,19973082,749,749,749,749,1
20240220,140900,19972333,749,749,749,749,0
20240220,140800,19972333,749,749,749,749,0
20240220,140700,19972333,749,749,749,749,2
20240220,140600,19970835,749,749,749,749,0
20240220,140500,19970835,749,749,749,749,16
20240220,140400,19958851,745,745,745,745,0
20240220,140300,19958851,745,745,745,745,0
20240220,140200,19958851,745,745,745,745,161
20240220,140100,19838906,745,745,745,745,0
20240220,140000,19838906,745,745,745,745,200
20240220,135900,19689906,749,749,749,749,100
20240220,135800,19615006,749,749,749,749,2
20240220,135700,19613508,749,749,749,749,0
20240220,135600,19613508,749,749,749,749,0
20240220,135500,19613508,749,749,749,749,0
20240220,135400,19613508,749,749,749,749,0
20240220,135300,19613508,749,749,749,749,0
20240220,135200,19613508,749,749,749,749,0
20240220,135100,19613508,749,749,749,749,0
20240220,135000,19613508,749,749,749,749,0
20240220,134900,19613508,749,749,749,749,0
20240220,134800,19613508,749,749,749,749,12
20240220,134700,19604520,749,749,749,749,0
20240220,134600,19604520,749,749,749,749,0
20240220,134500,19604520,749,749,749,749,0
20240220,134400,19604520,749,749,749,749,0
20240220,134300,19604520,749,749,749,749,0
20240220,134200,19604520,749,749,749,749,61
20240220,134100,19558831,749,749,749,749,0
20240220,134000,19558831,749,749,749,749,0
20240220,133900,19558831,749,749,749,749,1
20240220,133800,19558082,750,750,750,750,2
20240220,133700,19556582,749,749,749,749,0
20240220,133600,19556582,749,749,749,749,3
20240220,133500,19554335,749,749,749,749,0
20240220,133400,19554335,749,749,749,749,0
20240220,133300,19554335,749,749,749,749,0
20240220,133200,19554335,749,749,749,749,52
20240220,133100,19515387,749,749,749,749,0
20240220,133000,19515387,749,749,749,749,0
20240220,132900,19515387,749,749,749,749,0
20240220,132800,19515387,749,749,749,749,0
20240220,132700,19515387,749,749,749,749,0
20240220,132600,19515387,749,749,749,749,142
20240220,132500,19409029,749,749,749,749,34
20240220,132400,19383563,749,749,749,749,345
20240220,132300,19125158,749,749,749,749,2180
20240220,132200,17492338,749,749,749,749,0
20240220,132100,17492338,749,749,749,749,0
20240220,132000,17492338,749,749,749,749,3
20240220,131900,17490091,749,749,749,749,0
20240220,131800,17490091,749,749,749,749,0
20240220,131700,17490091,749,749,749,749,0
20240220,131600,17490091,749,749,749,749,3
20240220,131500,17487844,749,749,749,749,0
20240220,131400,17487844,749,749,749,749,0
20240220,131300,17487844,749,749,749,749,1
20240220,131200,17487095,749,749,749,749,3
20240220,131100,17484848,750,750,750,750,0
20240220,131000,17484848,750,750,750,750,15
20240220,130900,17473598,750,750,750,750,0
20240220,130800,17473598,750,750,750,750,0
20240220,130700,17473598,750,750,750,750,0
20240220,130600,17473598,750,749,750,749,2
20240220,130500,17472099,749,749,749,749,0
20240220,130400,17472099,749,749,749,749,0
20240220,130300,17472099,749,749,749,749,7
20240220,130200,17466856,749,749,749,749,3
20240220,130100,17464609,749,749,749,749,0
20240220,130000,17464609,749,749,749,749,0
20240220,125900,17464609,749,749,749,749,1
20240220,125800,17463860,749,749,749,749,0
20240220,125700,17463860,749,749,749,749,0
20240220,125600,17463860,749,749,749,749,4
20240220,125500,17460864,749,749,749,749,5
20240220,125400,17457119,749,749,749,749,31
20240220,125300,17433900,749,749,749,749,4
20240220,125200,17430904,750,749,750,749,733
20240220,125100,16881387,749,749,749,749,0
20240220,125000,16881387,749,749,749,749,3000
20240220,124900,14634387,749,749,749,749,0
20240220,124800,14634387,749,749,749,749,0
20240220,124700,14634387,749,749,749,749,0
20240220,124600,14634387,749,749,749,749,0
20240220,124500,14634387,749,749,749,749,0
20240220,124400,14634387,749,749,749,749,3
20240220,124300,14632140,749,749,749,749,0
20240220,124200,14632140,749,749,749,749,0
20240220,124100,14632140,749,749,749,749,0
20240220,124000,14632140,749,749,749,749,0
20240220,123900,14632140,749,749,749,749,0
20240220,123800,14632140,749,749,749,749,0
20240220,123700,14632140,749,749,749,749,0
20240220,123600,14632140,749,749,749,749,0
20240220,123500,14632140,749,749,749,749,0
20240220,123400,14632140,749,749,749,749,0
20240220,123300,14632140,749,748,749,748,1451
20240220,123200,13545380,748,748,748,748,0
20240220,123100,13545380,748,748,748,748,0
20240220,123000,13545380,748,748,748,748,6
20240220,122900,13540892,748,748,748,748,3
20240220,122800,13538648,749,749,749,749,0
20240220,122700,13538648,749,749,749,749,0
20240220,122600,13538648,749,749,749,749,0
20240220,122500,13538648,749,749,749,749,0
20240220,122400,13538648,749,749,749,749,0
20240220,122300,13538648,749,749,749,749,0
20240220,122200,13538648,749,749,749,749,0
20240220,122100,13538648,749,749,749,749,0
20240220,122000,13538648,749,749,749,749,0
20240220,121900,13538648,749,749,749,749,0
20240220,121800,13538648,749,749,749,749,0
20240220,121700,13538648,749,749,749,749,1
20240220,121600,13537899,749,749,749,749,0
20240220,121500,13537899,749,749,749,749,0
20240220,121400,13537899,749,749,749,749,0
20240220,121300,13537899,749,749,749,749,0
20240220,121200,13537899,749,749,749,749,0
20240220,121100,13537899,749,749,749,749,0
20240220,121000,13537899,749,749,749,749,24
20240220,120900,13519923,744,744,744,744,0
20240220,120800,13519923,744,744,744,744,0
20240220,120700,13519923,744,744,744,744,0
20240220,120600,13519923,744,744,744,744,0
20240220,120500,13519923,744,744,744,744,0
20240220,120400,13519923,744,744,744,744,0
20240220,120300,13519923,744,744,744,744,0
20240220,120200,13519923,744,744,744,744,0
20240220,120100,13519923,744,744,744,744,0
20240220,120000,13519923,744,744,744,744,0
20240220,115900,13519923,744,744,744,744,0
20240220,115800,13519923,744,744,744,744,0
20240220,115700,13519923,744,744,744,744,245
20240220,115600,13337643,749,749,749,749,0
20240220,115500,13337643,749,749,749,749,0
20240220,115400,13337643,749,749,749,749,0
20240220,115300,13337643,749,749,749,749,0
20240220,115200,13337643,749,749,749,749,4
20240220,115100,13334647,749,749,749,749,0
20240220,115000,13334647,749,749,749,749,1
20240220,114900,13333898,748,748,748,748,0
20240220,114800,13333898,748,748,748,748,678
20240220,114700,12826754,748,748,748,748,0
20240220,114600,12826754,748,747,748,747,3
20240220,114500,12824512,746,746,746,746,629
20240220,114400,12355278,746,746,746,746,0
20240220,114300,12355278,746,746,746,746,0
20240220,114200,12355278,746,746,746,746,0
20240220,114100,12355278,746,746,746,746,1000
20240220,114000,11609278,746,746,746,746,0
20240220,113900,11609278,746,746,746,746,0
20240220,113800,11609278,746,746,746,746,1
20240220,113700,11608532,746,746,746,746,0
20240220,113600,11608532,746,746,746,746,0
20240220,113500,11608532,746,746,746,746,1000
20240220,113400,10862532,746,746,746,746,2030
20240220,113300,9348152,744,744,744,744,1
20240220,113200,9347408,744,746,746,744,1039
20240220,113100,8572392,745,745,746,745,7
20240220,113000,8567175,745,747,747,745,1113
20240220,112900,7735770,747,747,747,747,3
20240220,112800,7733529,747,747,747,747,0
20240220,112700,7733529,747,747,747,747,0
20240220,112600,7733529,747,747,747,747,0
20240220,112500,7733529,747,747,747,747,0
20240220,112400,7733529,747,747,747,747,0
20240220,112300,7733529,747,747,747,747,0
20240220,112200,7733529,747,747,747,747,0
20240220,112100,7733529,747,747,747,747,0
20240220,112000,7733529,747,747,747,747,0
20240220,111900,7733529,747,747,747,747,0
20240220,111800,7733529,747,747,747,747,0
20240220,111700,7733529,747,747,747,747,0
20240220,111600,7733529,747,747,747,747,0
20240220,111500,7733529,747,747,747,747,0
20240220,111400,7733529,747,747,747,747,0
20240220,111300,7733529,747,747,747,747,10
20240220,111200,7726059,747,747,747,747,0
20240220,111100,7726059,747,747,747,747,0
20240220,111000,7726059,747,747,747,747,0
20240220,110900,7726059,747,747,747,747,0
20240220,110800,7726059,747,747,747,747,0
20240220,110700,7726059,747,747,747,747,0
20240220,110600,7726059,747,747,747,747,0
20240220,110500,7726059,747,747,747,747,5
20240220,110400,7722324,747,747,747,747,0
20240220,110300,7722324,747,747,747,747,0
20240220,110200,7722324,747,747,747,747,0
20240220,110100,7722324,747,747,747,747,0
20240220,110000,7722324,747,747,747,747,0
20240220,105900,7722324,747,747,747,747,1
20240220,105800,7721577,747,747,747,747,2
20240220,105700,7720083,747,745,747,745,4
20240220,105600,7717101,745,745,745,745,0
20240220,105500,7717101,745,745,745,745,0
20240220,105400,7717101,745,745,745,745,0
20240220,105300,7717101,745,745,745,745,0
20240220,105200,7717101,745,745,745,745,233
20240220,105100,7543516,745,745,745,745,0
20240220,105000,7543516,745,745,745,745,96
20240220,104900,7471996,745,745,745,745,0
20240220,104800,7471996,745,745,745,745,0
20240220,104700,7471996,745,745,745,745,208
20240220,104600,7317036,745,745,745,745,0
20240220,104500,7317036,745,745,745,745,0
20240220,104400,7317036,745,745,745,745,0
20240220,104300,7317036,745,745,745,745,0
20240220,104200,7317036,745,745,745,745,0
20240220,104100,7317036,745,745,745,745,0
20240220,104000,7317036,745,745,745,745,0
20240220,103900,7317036,745,745,745,745,0
20240220,103800,7317036,745,745,745,745,0
20240220,103700,7317036,745,745,745,745,23
20240220,103600,7299901,746,746,746,746,1
20240220,103500,7299155,746,746,746,746,22
20240220,103400,7282743,748,748,748,748,988
20240220,103300,6543719,748,748,748,748,24
20240220,103200,6525767,749,748,749,748,61
20240220,103100,6480120,748,748,748,748,531
20240220,103000,6082932,748,748,748,748,0
20240220,102900,6082932,748,748,748,748,0
20240220,102800,6082932,748,748,748,748,0
20240220,102700,6082932,748,748,748,748,3
20240220,102600,6080688,748,748,748,748,0
20240220,102500,6080688,748,748,748,748,0
20240220,102400,6080688,748,748,748,748,0
20240220,102300,6080688,748,748,748,748,4
20240220,102200,6077696,748,748,748,748,0
20240220,102100,6077696,748,748,748,748,0
20240220,102000,6077696,748,748,748,748,0
20240220,101900,6077696,748,748,748,748,0
20240220,101800,6077696,748,748,748,748,4
20240220,101700,6074704,748,748,748,748,0
20240220,101600,6074704,748,748,748,748,0
20240220,101500,6074704,748,748,748,748,0
20240220,101400,6074704,748,748,748,748,4
20240220,101300,6071712,749,749,749,749,0
20240220,101200,6071712,749,749,749,749,0
20240220,101100,6071712,749,749,749,749,0
20240220,101000,6071712,749,749,749,749,0
20240220,100900,6071712,749,749,749,749,0
20240220,100800,6071712,749,749,749,749,0
20240220,100700,6071712,749,749,749,749,3
20240220,100600,6069465,749,749,749,749,5
20240220,100500,6065720,749,749,749,749,2
20240220,100400,6064222,749,749,749,749,7
20240220,100300,6058979,750,749,750,748,200
20240220,100200,5909000,750,750,750,750,0
20240220,100100,5909000,750,750,750,750,205
20240220,100000,5755250,750,750,750,750,0
20240220,095900,5755250,750,750,750,750,1
20240220,095800,5754500,744,744,744,744,0
20240220,095700,5754500,744,744,744,744,0
20240220,095600,5754500,744,744,744,744,0
20240220,095500,5754500,744,744,744,744,0
20240220,095400,5754500,744,744,744,744,0
20240220,095300,5754500,744,744,744,744,0
20240220,095200,5754500,744,744,744,744,0
20240220,095100,5754500,744,744,744,744,18
20240220,095000,5741108,744,744,744,744,0
20240220,094900,5741108,744,744,744,744,0
20240220,094800,5741108,744,744,744,744,0
20240220,094700,5741108,744,744,744,744,0
20240220,094600,5741108,744,744,744,744,0
20240220,094500,5741108,744,744,744,744,1
20240220,094400,5740364,744,744,744,744,0
20240220,094300,5740364,744,744,744,744,0
20240220,094200,5740364,744,744,744,744,300
20240220,094100,5517164,744,744,744,744,0
20240220,094000,5517164,744,744,744,744,0
20240220,093900,5517164,744,743,744,743,1081
20240220,093800,4713980,744,744,744,744,10
20240220,093700,4706540,744,744,744,744,0
20240220,093600,4706540,744,744,744,744,8
20240220,093500,4700588,744,744,744,744,17
20240220,093400,4687940,744,744,744,744,201
20240220,093300,4538396,743,744,744,743,5
20240220,093200,4534677,744,744,744,744,17
20240220,093100,4522029,744,744,744,744,0
20240220,093000,4522029,744,744,744,744,41
20240220,092900,4491525,751,751,751,751,0
20240220,092800,4491525,751,751,751,751,133
20240220,092700,4391642,751,751,751,751,3
20240220,092600,4389389,753,753,753,753,0
20240220,092500,4389389,753,741,753,741,1349
20240220,092400,3375123,741,741,741,741,0
20240220,092300,3375123,741,741,741,741,333
20240220,092200,3128370,740,740,740,740,15
20240220,092100,3117270,741,741,741,741,737
20240220,092000,2571153,740,740,740,740,0
20240220,091900,2571153,740,740,740,740,0
20240220,091800,2571153,740,743,743,740,2381
20240220,091700,805132,744,744,744,744,189
20240220,091600,664516,743,743,743,743,128
20240220,091500,569412,743,743,743,743,1
20240220,091400,568669,741,748,748,741,349
20240220,091300,310053,753,753,753,753,10
20240220,091200,302523,753,753,753,753,0
20240220,091100,302523,753,753,753,753,0
20240220,091000,302523,753,753,753,753,0
20240220,090900,302523,753,753,753,753,0
20240220,090800,302523,753,753,753,753,50
20240220,090700,264873,753,754,754,753,131
20240220,090600,166100,755,755,755,755,0
20240220,090500,166100,755,755,755,755,6
20240220,090400,161570,755,755,755,755,2
20240220,090300,160060,755,755,755,755,0
20240220,090200,160060,755,755,755,755,0
20240220,090100,160060,755,755,755,755,0
20240220,090000,160060,755,755,755,755,212