KissMeData/049630/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,192900,81315350,599,599,599,599,1218
20240222,192800,81315350,599,599,599,599,0
20240222,192700,81315350,599,599,599,599,0
20240222,192600,81315350,599,599,599,599,0
20240222,192500,81315350,599,599,599,599,0
20240222,192400,81315350,599,599,599,599,0
20240222,192300,81315350,599,599,599,599,0
20240222,192200,81315350,599,599,599,599,0
20240222,192100,81315350,599,599,599,599,0
20240222,192000,81315350,599,599,599,599,0
20240222,191900,81315350,599,599,599,599,0
20240222,191800,81315350,599,599,599,599,0
20240222,191700,81315350,599,599,599,599,0
20240222,191600,81315350,599,599,599,599,0
20240222,191500,81315350,599,599,599,599,0
20240222,191400,81315350,599,599,599,599,0
20240222,191300,81315350,599,599,599,599,0
20240222,191200,81315350,599,599,599,599,0
20240222,191100,81315350,599,599,599,599,0
20240222,191000,81315350,599,599,599,599,0
20240222,190900,81315350,599,599,599,599,0
20240222,190800,81315350,599,599,599,599,0
20240222,190700,81315350,599,599,599,599,0
20240222,190600,81315350,599,599,599,599,0
20240222,190500,81315350,599,599,599,599,0
20240222,190400,81315350,599,599,599,599,0
20240222,190300,81315350,599,599,599,599,0
20240222,190200,81315350,599,599,599,599,0
20240222,190100,81315350,599,599,599,599,0
20240222,190000,81315350,599,599,599,599,0
20240222,185900,81315350,599,599,599,599,1218
20240222,185800,81315350,599,599,599,599,0
20240222,185700,81315350,599,599,599,599,0
20240222,185600,81315350,599,599,599,599,0
20240222,185500,81315350,599,599,599,599,0
20240222,185400,81315350,599,599,599,599,0
20240222,185300,81315350,599,599,599,599,0
20240222,185200,81315350,599,599,599,599,0
20240222,185100,81315350,599,599,599,599,0
20240222,185000,81315350,599,599,599,599,0
20240222,184900,81315350,599,599,599,599,0
20240222,184800,81315350,599,599,599,599,0
20240222,184700,81315350,599,599,599,599,0
20240222,184600,81315350,599,599,599,599,0
20240222,184500,81315350,599,599,599,599,0
20240222,184400,81315350,599,599,599,599,0
20240222,184300,81315350,599,599,599,599,0
20240222,184200,81315350,599,599,599,599,0
20240222,184100,81315350,599,599,599,599,0
20240222,184000,81315350,599,599,599,599,0
20240222,183900,81315350,599,599,599,599,0
20240222,183800,81315350,599,599,599,599,0
20240222,183700,81315350,599,599,599,599,0
20240222,183600,81315350,599,599,599,599,0
20240222,183500,81315350,599,599,599,599,0
20240222,183400,81315350,599,599,599,599,0
20240222,183300,81315350,599,599,599,599,0
20240222,183200,81315350,599,599,599,599,0
20240222,183100,81315350,599,599,599,599,0
20240222,183000,81315350,599,599,599,599,0
20240222,182900,81315350,599,599,599,599,1218
20240222,182800,81315350,599,599,599,599,0
20240222,182700,81315350,599,599,599,599,0
20240222,182600,81315350,599,599,599,599,0
20240222,182500,81315350,599,599,599,599,0
20240222,182400,81315350,599,599,599,599,0
20240222,182300,81315350,599,599,599,599,0
20240222,182200,81315350,599,599,599,599,0
20240222,182100,81315350,599,599,599,599,0
20240222,182000,81315350,599,599,599,599,0
20240222,181900,81315350,599,599,599,599,0
20240222,181800,81315350,599,599,599,599,0
20240222,181700,81315350,599,599,599,599,0
20240222,181600,81315350,599,599,599,599,0
20240222,181500,81315350,599,599,599,599,0
20240222,181400,81315350,599,599,599,599,0
20240222,181300,81315350,599,599,599,599,0
20240222,181200,81315350,599,599,599,599,0
20240222,181100,81315350,599,599,599,599,0
20240222,181000,81315350,599,599,599,599,0
20240222,180900,81315350,599,599,599,599,0
20240222,180800,81315350,599,599,599,599,0
20240222,180700,81315350,599,599,599,599,0
20240222,180600,81315350,599,599,599,599,0
20240222,180500,81315350,599,599,599,599,0
20240222,180400,81315350,599,599,599,599,0
20240222,180300,81315350,599,599,599,599,0
20240222,180200,81315350,599,599,599,599,0
20240222,180100,81315350,599,599,599,599,0
20240222,180000,81315350,599,599,599,599,0
20240222,175900,81315350,599,599,599,599,1218
20240222,175800,81315350,599,599,599,599,0
20240222,175700,81315350,599,599,599,599,0
20240222,175600,81315350,599,599,599,599,0
20240222,175500,81315350,599,599,599,599,0
20240222,175400,81315350,599,599,599,599,0
20240222,175300,81315350,599,599,599,599,0
20240222,175200,81315350,599,599,599,599,0
20240222,175100,81315350,599,599,599,599,0
20240222,175000,81315350,599,599,599,599,0
20240222,174900,81315350,599,599,599,599,0
20240222,174800,81315350,599,599,599,599,0
20240222,174700,81315350,599,599,599,599,0
20240222,174600,81315350,599,599,599,599,0
20240222,174500,81315350,599,599,599,599,0
20240222,174400,81315350,599,599,599,599,0
20240222,174300,81315350,599,599,599,599,0
20240222,174200,81315350,599,599,599,599,0
20240222,174100,81315350,599,599,599,599,0
20240222,174000,81315350,599,599,599,599,0
20240222,173900,81315350,599,599,599,599,0
20240222,173800,81315350,599,599,599,599,0
20240222,173700,81315350,599,599,599,599,0
20240222,173600,81315350,599,599,599,599,0
20240222,173500,81315350,599,599,599,599,0
20240222,173400,81315350,599,599,599,599,0
20240222,173300,81315350,599,599,599,599,0
20240222,173200,81315350,599,599,599,599,0
20240222,173100,81315350,599,599,599,599,0
20240222,173000,81315350,599,599,599,599,0
20240222,172900,81315350,599,599,599,599,1218
20240222,172800,81315350,599,599,599,599,0
20240222,172700,81315350,599,599,599,599,0
20240222,172600,81315350,599,599,599,599,0
20240222,172500,81315350,599,599,599,599,0
20240222,172400,81315350,599,599,599,599,0
20240222,172300,81315350,599,599,599,599,0
20240222,172200,81315350,599,599,599,599,0
20240222,172100,81315350,599,599,599,599,0
20240222,172000,81315350,599,599,599,599,0
20240222,171900,81315350,599,599,599,599,0
20240222,171800,81315350,599,599,599,599,0
20240222,171700,81315350,599,599,599,599,0
20240222,171600,81315350,599,599,599,599,0
20240222,171500,81315350,599,599,599,599,0
20240222,171400,81315350,599,599,599,599,0
20240222,171300,81315350,599,599,599,599,0
20240222,171200,81315350,599,599,599,599,0
20240222,171100,81315350,599,599,599,599,0
20240222,171000,81315350,599,599,599,599,0
20240222,170900,81315350,599,599,599,599,0
20240222,170800,81315350,599,599,599,599,0
20240222,170700,81315350,599,599,599,599,0
20240222,170600,81315350,599,599,599,599,0
20240222,170500,81315350,599,599,599,599,0
20240222,170400,81315350,599,599,599,599,0
20240222,170300,81315350,599,599,599,599,0
20240222,170200,81315350,599,599,599,599,0
20240222,170100,81315350,599,599,599,599,0
20240222,170000,81315350,599,599,599,599,0
20240222,165900,81315350,599,599,599,599,1218
20240222,165800,81315350,599,599,599,599,0
20240222,165700,81315350,599,599,599,599,0
20240222,165600,81315350,599,599,599,599,0
20240222,165500,81315350,599,599,599,599,0
20240222,165400,81315350,599,599,599,599,0
20240222,165300,81315350,599,599,599,599,0
20240222,165200,81315350,599,599,599,599,0
20240222,165100,81315350,599,599,599,599,0
20240222,165000,81315350,599,599,599,599,0
20240222,164900,81315350,599,599,599,599,0
20240222,164800,81315350,599,599,599,599,0
20240222,164700,81315350,599,599,599,599,0
20240222,164600,81315350,599,599,599,599,0
20240222,164500,81315350,599,599,599,599,0
20240222,164400,81315350,599,599,599,599,0
20240222,164300,81315350,599,599,599,599,0
20240222,164200,81315350,599,599,599,599,0
20240222,164100,81315350,599,599,599,599,0
20240222,164000,81315350,599,599,599,599,0
20240222,163900,81315350,599,599,599,599,0
20240222,163800,81315350,599,599,599,599,0
20240222,163700,81315350,599,599,599,599,0
20240222,163600,81315350,599,599,599,599,0
20240222,163500,81315350,599,599,599,599,0
20240222,163400,81315350,599,599,599,599,0
20240222,163300,81315350,599,599,599,599,0
20240222,163200,81315350,599,599,599,599,0
20240222,163100,81315350,599,599,599,599,0
20240222,163000,81315350,599,599,599,599,0
20240222,162900,81315350,599,599,599,599,1218
20240222,162800,81315350,599,599,599,599,0
20240222,162700,81315350,599,599,599,599,0
20240222,162600,81315350,599,599,599,599,0
20240222,162500,81315350,599,599,599,599,0
20240222,162400,81315350,599,599,599,599,0
20240222,162300,81315350,599,599,599,599,0
20240222,162200,81315350,599,599,599,599,0
20240222,162100,81315350,599,599,599,599,0
20240222,162000,81315350,599,599,599,599,0
20240222,161900,81315350,599,599,599,599,0
20240222,161800,81315350,599,599,599,599,0
20240222,161700,81315350,599,599,599,599,0
20240222,161600,81315350,599,599,599,599,0
20240222,161500,81315350,599,599,599,599,0
20240222,161400,81315350,599,599,599,599,0
20240222,161300,81315350,599,599,599,599,0
20240222,161200,81315350,599,599,599,599,0
20240222,161100,81315350,599,599,599,599,0
20240222,161000,81315350,599,599,599,599,0
20240222,160900,81315350,599,599,599,599,0
20240222,160800,81315350,599,599,599,599,0
20240222,160700,81315350,599,599,599,599,0
20240222,160600,81315350,599,599,599,599,0
20240222,160500,81315350,599,599,599,599,0
20240222,160400,81315350,599,599,599,599,0
20240222,160300,81315350,599,599,599,599,0
20240222,160200,81315350,599,599,599,599,0
20240222,160100,81315350,599,599,599,599,0
20240222,160000,81315350,599,599,599,599,0
20240222,155900,81315350,599,599,599,599,1218
20240222,155800,81315350,599,599,599,599,0
20240222,155700,81315350,599,599,599,599,0
20240222,155600,81315350,599,599,599,599,0
20240222,155500,81315350,599,599,599,599,0
20240222,155400,81315350,599,599,599,599,0
20240222,155300,81315350,599,599,599,599,0
20240222,155200,81315350,599,599,599,599,0
20240222,155100,81315350,599,599,599,599,0
20240222,155000,81315350,599,599,599,599,0
20240222,154900,81315350,599,599,599,599,0
20240222,154800,81315350,599,599,599,599,0
20240222,154700,81315350,599,599,599,599,0
20240222,154600,81315350,599,599,599,599,0
20240222,154500,81315350,599,599,599,599,0
20240222,154400,81315350,599,599,599,599,0
20240222,154300,81315350,599,599,599,599,0
20240222,154200,81315350,599,599,599,599,0
20240222,154100,81315350,599,599,599,599,0
20240222,154000,81315350,599,599,599,599,0
20240222,153900,81315350,599,599,599,599,0
20240222,153800,81315350,599,599,599,599,0
20240222,153700,81315350,599,599,599,599,0
20240222,153600,81315350,599,599,599,599,0
20240222,153500,81315350,599,599,599,599,0
20240222,153400,81315350,599,599,599,599,0
20240222,153300,81315350,599,599,599,599,0
20240222,153200,81315350,599,599,599,599,0
20240222,153100,81315350,599,599,599,599,0
20240222,153000,81315350,599,599,599,599,1218
20240222,152900,80585768,598,598,598,598,0
20240222,152800,80585768,598,598,598,598,0
20240222,152700,80585768,598,598,598,598,0
20240222,152600,80585768,598,598,598,598,0
20240222,152500,80585768,598,598,598,598,0
20240222,152400,80585768,598,598,598,598,0
20240222,152300,80585768,598,598,598,598,0
20240222,152200,80585768,598,598,598,598,0
20240222,152100,80585768,598,598,598,598,0
20240222,152000,80585768,598,598,598,598,0
20240222,151900,80585768,598,598,598,594,4931
20240222,151800,77645904,598,597,598,597,14
20240222,151700,77637545,598,597,598,597,18
20240222,151600,77626798,598,598,598,596,77
20240222,151500,77580897,598,596,598,596,15
20240222,151400,77571954,597,597,597,596,2845
20240222,151300,75874675,598,597,598,597,23
20240222,151200,75860943,598,598,598,597,850
20240222,151100,75352655,597,597,597,597,0
20240222,151000,75352655,597,597,597,597,12
20240222,150900,75345491,598,598,598,598,0
20240222,150800,75345491,598,598,598,598,0
20240222,150700,75345491,598,598,598,597,2100
20240222,150600,74089790,598,598,598,598,544
20240222,150500,73764478,598,598,598,598,12
20240222,150400,73757302,598,598,598,598,444
20240222,150300,73491790,598,598,598,598,524
20240222,150200,73178438,599,599,599,599,0
20240222,150100,73178438,599,599,599,599,0
20240222,150000,73178438,599,599,599,599,3
20240222,145900,73176641,599,599,599,599,1
20240222,145800,73176042,600,600,600,600,0
20240222,145700,73176042,600,600,600,600,0
20240222,145600,73176042,600,600,600,600,88
20240222,145500,73123242,600,600,600,600,0
20240222,145400,73123242,600,600,600,600,0
20240222,145300,73123242,600,600,600,600,0
20240222,145200,73123242,600,600,600,600,0
20240222,145100,73123242,600,600,600,600,0
20240222,145000,73123242,600,600,600,600,0
20240222,144900,73123242,600,600,600,600,1
20240222,144800,73122642,600,600,600,600,0
20240222,144700,73122642,600,599,600,599,8
20240222,144600,73117844,599,599,599,599,3
20240222,144500,73116047,599,599,599,599,0
20240222,144400,73116047,599,599,599,599,0
20240222,144300,73116047,599,599,599,599,0
20240222,144200,73116047,599,599,599,599,0
20240222,144100,73116047,599,599,599,599,0
20240222,144000,73116047,599,599,599,599,0
20240222,143900,73116047,599,599,599,599,0
20240222,143800,73116047,599,599,599,599,50
20240222,143700,73086097,599,599,599,599,0
20240222,143600,73086097,599,599,599,596,5002
20240222,143500,70097671,600,600,600,600,0
20240222,143400,70097671,600,600,600,599,1101
20240222,143300,69438071,600,600,600,600,0
20240222,143200,69438071,600,600,600,599,2015
20240222,143100,68231071,600,600,600,600,0
20240222,143000,68231071,600,600,600,600,1
20240222,142900,68230471,599,599,599,599,0
20240222,142800,68230471,599,599,599,599,270
20240222,142700,68068741,600,600,600,600,0
20240222,142600,68068741,600,600,600,600,100
20240222,142500,68008741,600,602,602,600,5192
20240222,142400,64892657,602,602,602,602,0
20240222,142300,64892657,602,602,602,602,0
20240222,142200,64892657,602,602,602,602,6
20240222,142100,64889045,602,602,602,602,0
20240222,142000,64889045,602,602,602,602,0
20240222,141900,64889045,602,602,602,602,0
20240222,141800,64889045,602,602,602,602,0
20240222,141700,64889045,602,602,602,602,8
20240222,141600,64884229,602,602,602,602,0
20240222,141500,64884229,602,602,602,602,0
20240222,141400,64884229,602,602,602,602,0
20240222,141300,64884229,602,603,603,602,3
20240222,141200,64882422,602,602,602,602,1
20240222,141100,64881820,601,600,601,600,4279
20240222,141000,62314419,600,603,603,600,15734
20240222,140900,52872434,602,604,604,602,10000
20240222,140800,46846398,604,604,604,604,0
20240222,140700,46846398,604,604,604,604,0
20240222,140600,46846398,604,604,604,604,0
20240222,140500,46846398,604,604,604,604,0
20240222,140400,46846398,604,604,604,604,0
20240222,140300,46846398,604,604,604,604,0
20240222,140200,46846398,604,604,604,604,0
20240222,140100,46846398,604,604,604,604,2000
20240222,140000,45638398,606,606,606,606,0
20240222,135900,45638398,606,606,606,606,0
20240222,135800,45638398,606,606,606,606,0
20240222,135700,45638398,606,606,606,606,0
20240222,135600,45638398,606,606,606,606,0
20240222,135500,45638398,606,606,606,606,0
20240222,135400,45638398,606,606,606,606,0
20240222,135300,45638398,606,606,606,606,0
20240222,135200,45638398,606,606,606,606,0
20240222,135100,45638398,606,606,606,606,0
20240222,135000,45638398,606,606,606,606,0
20240222,134900,45638398,606,606,606,606,1
20240222,134800,45637792,604,605,605,604,999
20240222,134700,45033474,605,605,605,605,0
20240222,134600,45033474,605,605,605,605,0
20240222,134500,45033474,605,605,605,605,0
20240222,134400,45033474,605,605,605,605,0
20240222,134300,45033474,605,605,605,605,160
20240222,134200,44936674,605,605,605,605,1017
20240222,134100,44321389,606,606,606,606,20
20240222,134000,44309269,606,606,606,606,2618
20240222,133900,42722761,606,606,606,606,0
20240222,133800,42722761,606,606,606,606,75
20240222,133700,42677311,608,608,608,608,0
20240222,133600,42677311,608,608,608,608,0
20240222,133500,42677311,608,608,608,608,0
20240222,133400,42677311,608,608,608,608,0
20240222,133300,42677311,608,608,608,608,0
20240222,133200,42677311,608,608,608,608,0
20240222,133100,42677311,608,608,608,608,0
20240222,133000,42677311,608,608,608,608,1
20240222,132900,42676703,607,607,607,607,0
20240222,132800,42676703,607,607,607,607,0
20240222,132700,42676703,607,607,607,607,0
20240222,132600,42676703,607,607,607,607,0
20240222,132500,42676703,607,607,607,607,0
20240222,132400,42676703,607,607,607,607,0
20240222,132300,42676703,607,607,607,607,0
20240222,132200,42676703,607,607,607,607,0
20240222,132100,42676703,607,607,607,607,0
20240222,132000,42676703,607,607,607,607,0
20240222,131900,42676703,607,607,607,607,0
20240222,131800,42676703,607,607,607,607,0
20240222,131700,42676703,607,607,607,607,0
20240222,131600,42676703,607,607,607,607,0
20240222,131500,42676703,607,607,607,607,0
20240222,131400,42676703,607,607,607,607,0
20240222,131300,42676703,607,607,607,607,0
20240222,131200,42676703,607,607,607,607,0
20240222,131100,42676703,607,607,607,607,500
20240222,131000,42373203,607,606,607,606,112
20240222,130900,42305320,608,607,608,607,2
20240222,130800,42304105,608,607,608,607,1000
20240222,130700,41696106,607,607,607,607,3
20240222,130600,41694285,607,607,607,607,0
20240222,130500,41694285,607,607,607,607,0
20240222,130400,41694285,607,607,607,607,0
20240222,130300,41694285,607,607,607,607,0
20240222,130200,41694285,607,607,607,607,500
20240222,130100,41390785,607,607,607,607,0
20240222,130000,41390785,607,607,607,607,0
20240222,125900,41390785,607,607,607,607,0
20240222,125800,41390785,607,607,607,607,0
20240222,125700,41390785,607,607,607,607,0
20240222,125600,41390785,607,607,607,607,3
20240222,125500,41388964,607,607,607,607,0
20240222,125400,41388964,607,607,607,607,0
20240222,125300,41388964,607,607,607,603,8501
20240222,125200,36253513,607,607,607,607,9
20240222,125100,36248050,607,607,607,607,0
20240222,125000,36248050,607,607,607,607,0
20240222,124900,36248050,607,607,607,607,0
20240222,124800,36248050,607,607,607,607,0
20240222,124700,36248050,607,607,607,607,9
20240222,124600,36242587,607,607,607,607,0
20240222,124500,36242587,607,607,607,607,0
20240222,124400,36242587,607,607,607,607,5
20240222,124300,36239552,607,607,607,607,10
20240222,124200,36233482,607,607,607,607,20
20240222,124100,36221342,608,607,608,607,1211
20240222,124000,35486264,607,607,607,607,0
20240222,123900,35486264,607,607,607,607,399
20240222,123800,35244071,607,607,607,607,0
20240222,123700,35244071,607,607,607,607,0
20240222,123600,35244071,607,607,607,607,0
20240222,123500,35244071,607,607,607,607,0
20240222,123400,35244071,607,607,607,607,17
20240222,123300,35233752,606,606,606,606,21
20240222,123200,35221026,607,607,607,607,6
20240222,123100,35217384,607,607,607,607,2
20240222,123000,35216170,606,606,606,606,0
20240222,122900,35216170,606,606,606,606,107
20240222,122800,35151328,606,606,606,606,2
20240222,122700,35150116,607,607,607,606,7777
20240222,122600,30429550,607,607,607,607,35
20240222,122500,30408305,608,607,608,607,37
20240222,122400,30385843,608,607,608,607,932
20240222,122300,29820118,606,606,606,606,0
20240222,122200,29820118,606,606,606,606,2
20240222,122100,29818906,606,606,606,606,3
20240222,122000,29817088,606,606,606,606,39
20240222,121900,29793454,607,606,607,606,48
20240222,121800,29764364,606,605,606,605,1035
20240222,121700,29137681,606,606,606,606,0
20240222,121600,29137681,606,606,606,606,0
20240222,121500,29137681,606,606,606,606,0
20240222,121400,29137681,606,606,606,606,0
20240222,121300,29137681,606,605,606,605,3
20240222,121200,29135865,603,603,603,603,11440
20240222,121100,22237545,603,603,603,603,2047
20240222,121000,21003204,604,605,605,603,1639
20240222,120900,20013204,605,605,606,605,43
20240222,120800,19987179,605,605,605,605,6
20240222,120700,19983549,605,605,605,605,180
20240222,120600,19874649,605,605,605,605,0
20240222,120500,19874649,605,605,605,605,0
20240222,120400,19874649,605,605,605,605,0
20240222,120300,19874649,605,605,605,605,0
20240222,120200,19874649,605,605,605,605,0
20240222,120100,19874649,605,605,605,605,0
20240222,120000,19874649,605,605,605,605,0
20240222,115900,19874649,605,605,605,605,0
20240222,115800,19874649,605,605,605,605,0
20240222,115700,19874649,605,605,605,605,4
20240222,115600,19872229,605,605,605,605,4
20240222,115500,19869809,605,605,605,605,104
20240222,115400,19806889,606,606,606,606,10
20240222,115300,19800829,605,605,605,605,2
20240222,115200,19799619,605,605,605,605,38
20240222,115100,19776629,605,605,605,605,36
20240222,115000,19754849,605,605,605,605,1002
20240222,114900,19148639,606,606,606,606,1
20240222,114800,19148033,606,606,606,606,0
20240222,114700,19148033,606,606,606,606,0
20240222,114600,19148033,606,606,606,606,0
20240222,114500,19148033,606,606,606,606,0
20240222,114400,19148033,606,606,606,606,0
20240222,114300,19148033,606,606,606,606,0
20240222,114200,19148033,606,606,606,606,0
20240222,114100,19148033,606,606,606,606,3
20240222,114000,19146215,606,606,606,606,0
20240222,113900,19146215,606,606,606,606,0
20240222,113800,19146215,606,606,606,606,0
20240222,113700,19146215,606,606,606,606,12
20240222,113600,19138943,606,606,606,606,0
20240222,113500,19138943,606,606,606,606,0
20240222,113400,19138943,606,606,606,606,0
20240222,113300,19138943,606,606,606,606,0
20240222,113200,19138943,606,606,606,606,0
20240222,113100,19138943,606,606,606,606,0
20240222,113000,19138943,606,606,606,606,0
20240222,112900,19138943,606,605,606,605,4
20240222,112800,19136521,605,605,605,605,35
20240222,112700,19115346,605,605,605,605,34
20240222,112600,19094776,606,606,606,606,931
20240222,112500,18530590,606,606,606,606,2
20240222,112400,18529378,606,608,608,606,58
20240222,112300,18494118,607,607,607,607,0
20240222,112200,18494118,607,607,607,607,5
20240222,112100,18491083,606,606,606,606,0
20240222,112000,18491083,606,606,606,606,0
20240222,111900,18491083,606,606,606,606,0
20240222,111800,18491083,606,606,606,606,5
20240222,111700,18488053,606,606,606,606,41
20240222,111600,18463207,606,606,606,606,98
20240222,111500,18403819,606,608,608,606,1037
20240222,111400,17773397,608,608,608,608,7
20240222,111300,17769141,608,608,608,608,7
20240222,111200,17764885,608,608,608,608,0
20240222,111100,17764885,608,608,608,608,0
20240222,111000,17764885,608,608,608,608,0
20240222,110900,17764885,608,608,608,608,0
20240222,110800,17764885,608,608,608,608,0
20240222,110700,17764885,608,608,608,608,0
20240222,110600,17764885,608,608,608,608,0
20240222,110500,17764885,608,608,608,608,0
20240222,110400,17764885,608,608,608,608,0
20240222,110300,17764885,608,608,608,608,14
20240222,110200,17756373,609,609,609,609,0
20240222,110100,17756373,609,609,609,609,0
20240222,110000,17756373,609,609,609,609,0
20240222,105900,17756373,609,609,609,609,0
20240222,105800,17756373,609,609,609,609,0
20240222,105700,17756373,609,609,609,609,0
20240222,105600,17756373,609,609,609,609,0
20240222,105500,17756373,609,609,609,609,0
20240222,105400,17756373,609,609,609,609,0
20240222,105300,17756373,609,606,609,606,1000
20240222,105200,17147475,606,606,606,606,1
20240222,105100,17146869,605,605,605,605,0
20240222,105000,17146869,605,605,605,605,27
20240222,104900,17130534,605,605,605,605,0
20240222,104800,17130534,605,605,605,605,0
20240222,104700,17130534,605,605,605,605,0
20240222,104600,17130534,605,605,605,605,0
20240222,104500,17130534,605,605,605,605,15
20240222,104400,17121459,605,605,605,605,1300
20240222,104300,16334959,604,604,604,604,0
20240222,104200,16334959,604,604,604,604,0
20240222,104100,16334959,604,604,604,604,1
20240222,104000,16334355,604,604,604,604,24
20240222,103900,16319859,604,604,604,604,23
20240222,103800,16305967,604,604,604,604,638
20240222,103700,15920615,604,604,604,604,0
20240222,103600,15920615,604,604,604,604,0
20240222,103500,15920615,604,604,604,604,0
20240222,103400,15920615,604,604,604,604,0
20240222,103300,15920615,604,604,604,604,0
20240222,103200,15920615,604,604,604,604,0
20240222,103100,15920615,604,604,604,604,0
20240222,103000,15920615,604,604,604,604,10
20240222,102900,15914575,604,604,604,604,0
20240222,102800,15914575,604,604,604,604,3
20240222,102700,15912763,604,604,604,604,1
20240222,102600,15912159,605,604,605,604,512
20240222,102500,15602401,604,605,605,604,257
20240222,102400,15446925,605,605,605,605,0
20240222,102300,15446925,605,605,605,605,0
20240222,102200,15446925,605,605,605,605,3
20240222,102100,15445110,606,606,606,606,10
20240222,102000,15439050,606,606,606,606,0
20240222,101900,15439050,606,606,606,606,0
20240222,101800,15439050,606,606,606,606,0
20240222,101700,15439050,606,606,606,606,800
20240222,101600,14954250,606,606,606,606,0
20240222,101500,14954250,606,606,606,606,2
20240222,101400,14953038,606,606,606,606,0
20240222,101300,14953038,606,606,606,606,0
20240222,101200,14953038,606,606,606,606,0
20240222,101100,14953038,606,606,606,606,0
20240222,101000,14953038,606,606,606,606,0
20240222,100900,14953038,606,606,606,606,0
20240222,100800,14953038,606,606,606,606,0
20240222,100700,14953038,606,606,606,606,0
20240222,100600,14953038,606,606,606,606,0
20240222,100500,14953038,606,606,606,606,0
20240222,100400,14953038,606,606,606,606,3
20240222,100300,14951220,606,606,606,606,0
20240222,100200,14951220,606,606,606,606,0
20240222,100100,14951220,606,606,606,606,2
20240222,100000,14950008,606,606,606,606,0
20240222,095900,14950008,606,606,606,606,1
20240222,095800,14949402,606,606,606,606,0
20240222,095700,14949402,606,606,606,606,0
20240222,095600,14949402,606,606,606,606,1
20240222,095500,14948796,604,604,604,604,0
20240222,095400,14948796,604,604,604,604,0
20240222,095300,14948796,604,604,604,604,0
20240222,095200,14948796,604,604,604,604,0
20240222,095100,14948796,604,604,604,604,0
20240222,095000,14948796,604,604,604,604,0
20240222,094900,14948796,604,604,604,604,1205
20240222,094800,14220976,604,604,604,604,695
20240222,094700,13801196,604,604,604,604,0
20240222,094600,13801196,604,604,604,604,999
20240222,094500,13197800,604,604,604,604,995
20240222,094400,12596820,604,605,605,604,401
20240222,094300,12354216,606,606,606,606,146
20240222,094200,12265740,605,605,605,605,4000
20240222,094100,9845740,604,604,604,604,0
20240222,094000,9845740,604,604,604,604,189
20240222,093900,9731584,604,606,606,604,813
20240222,093800,9240528,606,606,606,606,4
20240222,093700,9238104,605,605,605,605,1
20240222,093600,9237499,605,605,605,605,0
20240222,093500,9237499,605,605,605,605,0
20240222,093400,9237499,605,605,605,605,0
20240222,093300,9237499,605,605,605,605,0
20240222,093200,9237499,605,605,605,605,1
20240222,093100,9236894,603,603,603,603,4000
20240222,093000,6824894,603,603,603,602,22
20240222,092900,6811629,603,603,603,603,0
20240222,092800,6811629,603,604,604,603,5319
20240222,092700,3602580,604,604,604,604,0
20240222,092600,3602580,604,604,604,604,0
20240222,092500,3602580,604,605,605,604,180
20240222,092400,3493759,605,605,605,605,0
20240222,092300,3493759,605,609,609,605,4739
20240222,092200,623000,609,608,609,608,323
20240222,092100,426305,608,608,608,608,191
20240222,092000,310177,609,609,609,609,56
20240222,091900,276073,608,608,608,608,41
20240222,091800,251145,609,609,609,609,159
20240222,091700,154314,609,609,609,609,10
20240222,091600,148224,609,609,609,609,1
20240222,091500,147615,609,609,609,609,0
20240222,091400,147615,609,609,609,609,0
20240222,091300,147615,609,609,609,609,1
20240222,091200,147006,609,609,609,609,0
20240222,091100,147006,609,609,609,609,0
20240222,091000,147006,609,609,609,609,1
20240222,090900,146397,609,609,609,609,3
20240222,090800,144570,609,609,609,609,1
20240222,090700,143961,610,610,610,610,59
20240222,090600,107971,610,610,610,610,1
20240222,090500,107361,611,610,611,610,146
20240222,090400,18300,610,610,610,610,0
20240222,090300,18300,610,610,610,610,0
20240222,090200,18300,610,610,610,610,3
20240222,090100,16470,610,610,610,610,0
20240222,090000,16470,610,610,610,610,27