KissMeData/049630/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,192900,84799682,592,592,592,592,2967
20240223,192800,84799682,592,592,592,592,0
20240223,192700,84799682,592,592,592,592,0
20240223,192600,84799682,592,592,592,592,0
20240223,192500,84799682,592,592,592,592,0
20240223,192400,84799682,592,592,592,592,0
20240223,192300,84799682,592,592,592,592,0
20240223,192200,84799682,592,592,592,592,0
20240223,192100,84799682,592,592,592,592,0
20240223,192000,84799682,592,592,592,592,0
20240223,191900,84799682,592,592,592,592,0
20240223,191800,84799682,592,592,592,592,0
20240223,191700,84799682,592,592,592,592,0
20240223,191600,84799682,592,592,592,592,0
20240223,191500,84799682,592,592,592,592,0
20240223,191400,84799682,592,592,592,592,0
20240223,191300,84799682,592,592,592,592,0
20240223,191200,84799682,592,592,592,592,0
20240223,191100,84799682,592,592,592,592,0
20240223,191000,84799682,592,592,592,592,0
20240223,190900,84799682,592,592,592,592,0
20240223,190800,84799682,592,592,592,592,0
20240223,190700,84799682,592,592,592,592,0
20240223,190600,84799682,592,592,592,592,0
20240223,190500,84799682,592,592,592,592,0
20240223,190400,84799682,592,592,592,592,0
20240223,190300,84799682,592,592,592,592,0
20240223,190200,84799682,592,592,592,592,0
20240223,190100,84799682,592,592,592,592,0
20240223,190000,84799682,592,592,592,592,0
20240223,185900,84799682,592,592,592,592,2967
20240223,185800,84799682,592,592,592,592,0
20240223,185700,84799682,592,592,592,592,0
20240223,185600,84799682,592,592,592,592,0
20240223,185500,84799682,592,592,592,592,0
20240223,185400,84799682,592,592,592,592,0
20240223,185300,84799682,592,592,592,592,0
20240223,185200,84799682,592,592,592,592,0
20240223,185100,84799682,592,592,592,592,0
20240223,185000,84799682,592,592,592,592,0
20240223,184900,84799682,592,592,592,592,0
20240223,184800,84799682,592,592,592,592,0
20240223,184700,84799682,592,592,592,592,0
20240223,184600,84799682,592,592,592,592,0
20240223,184500,84799682,592,592,592,592,0
20240223,184400,84799682,592,592,592,592,0
20240223,184300,84799682,592,592,592,592,0
20240223,184200,84799682,592,592,592,592,0
20240223,184100,84799682,592,592,592,592,0
20240223,184000,84799682,592,592,592,592,0
20240223,183900,84799682,592,592,592,592,0
20240223,183800,84799682,592,592,592,592,0
20240223,183700,84799682,592,592,592,592,0
20240223,183600,84799682,592,592,592,592,0
20240223,183500,84799682,592,592,592,592,0
20240223,183400,84799682,592,592,592,592,0
20240223,183300,84799682,592,592,592,592,0
20240223,183200,84799682,592,592,592,592,0
20240223,183100,84799682,592,592,592,592,0
20240223,183000,84799682,592,592,592,592,0
20240223,182900,84799682,592,592,592,592,2967
20240223,182800,84799682,592,592,592,592,0
20240223,182700,84799682,592,592,592,592,0
20240223,182600,84799682,592,592,592,592,0
20240223,182500,84799682,592,592,592,592,0
20240223,182400,84799682,592,592,592,592,0
20240223,182300,84799682,592,592,592,592,0
20240223,182200,84799682,592,592,592,592,0
20240223,182100,84799682,592,592,592,592,0
20240223,182000,84799682,592,592,592,592,0
20240223,181900,84799682,592,592,592,592,0
20240223,181800,84799682,592,592,592,592,0
20240223,181700,84799682,592,592,592,592,0
20240223,181600,84799682,592,592,592,592,0
20240223,181500,84799682,592,592,592,592,0
20240223,181400,84799682,592,592,592,592,0
20240223,181300,84799682,592,592,592,592,0
20240223,181200,84799682,592,592,592,592,0
20240223,181100,84799682,592,592,592,592,0
20240223,181000,84799682,592,592,592,592,0
20240223,180900,84799682,592,592,592,592,0
20240223,180800,84799682,592,592,592,592,0
20240223,180700,84799682,592,592,592,592,0
20240223,180600,84799682,592,592,592,592,0
20240223,180500,84799682,592,592,592,592,0
20240223,180400,84799682,592,592,592,592,0
20240223,180300,84799682,592,592,592,592,0
20240223,180200,84799682,592,592,592,592,0
20240223,180100,84799682,592,592,592,592,0
20240223,180000,84799682,592,592,592,592,0
20240223,175900,84799682,592,592,592,592,2967
20240223,175800,84799682,592,592,592,592,0
20240223,175700,84799682,592,592,592,592,0
20240223,175600,84799682,592,592,592,592,0
20240223,175500,84799682,592,592,592,592,0
20240223,175400,84799682,592,592,592,592,0
20240223,175300,84799682,592,592,592,592,0
20240223,175200,84799682,592,592,592,592,0
20240223,175100,84799682,592,592,592,592,0
20240223,175000,84799682,592,592,592,592,0
20240223,174900,84799682,592,592,592,592,0
20240223,174800,84799682,592,592,592,592,0
20240223,174700,84799682,592,592,592,592,0
20240223,174600,84799682,592,592,592,592,0
20240223,174500,84799682,592,592,592,592,0
20240223,174400,84799682,592,592,592,592,0
20240223,174300,84799682,592,592,592,592,0
20240223,174200,84799682,592,592,592,592,0
20240223,174100,84799682,592,592,592,592,0
20240223,174000,84799682,592,592,592,592,0
20240223,173900,84799682,592,592,592,592,0
20240223,173800,84799682,592,592,592,592,0
20240223,173700,84799682,592,592,592,592,0
20240223,173600,84799682,592,592,592,592,0
20240223,173500,84799682,592,592,592,592,0
20240223,173400,84799682,592,592,592,592,0
20240223,173300,84799682,592,592,592,592,0
20240223,173200,84799682,592,592,592,592,0
20240223,173100,84799682,592,592,592,592,0
20240223,173000,84799682,592,592,592,592,0
20240223,172900,84799682,592,592,592,592,2967
20240223,172800,84799682,592,592,592,592,0
20240223,172700,84799682,592,592,592,592,0
20240223,172600,84799682,592,592,592,592,0
20240223,172500,84799682,592,592,592,592,0
20240223,172400,84799682,592,592,592,592,0
20240223,172300,84799682,592,592,592,592,0
20240223,172200,84799682,592,592,592,592,0
20240223,172100,84799682,592,592,592,592,0
20240223,172000,84799682,592,592,592,592,0
20240223,171900,84799682,592,592,592,592,0
20240223,171800,84799682,592,592,592,592,0
20240223,171700,84799682,592,592,592,592,0
20240223,171600,84799682,592,592,592,592,0
20240223,171500,84799682,592,592,592,592,0
20240223,171400,84799682,592,592,592,592,0
20240223,171300,84799682,592,592,592,592,0
20240223,171200,84799682,592,592,592,592,0
20240223,171100,84799682,592,592,592,592,0
20240223,171000,84799682,592,592,592,592,0
20240223,170900,84799682,592,592,592,592,0
20240223,170800,84799682,592,592,592,592,0
20240223,170700,84799682,592,592,592,592,0
20240223,170600,84799682,592,592,592,592,0
20240223,170500,84799682,592,592,592,592,0
20240223,170400,84799682,592,592,592,592,0
20240223,170300,84799682,592,592,592,592,0
20240223,170200,84799682,592,592,592,592,0
20240223,170100,84799682,592,592,592,592,0
20240223,170000,84799682,592,592,592,592,0
20240223,165900,84799682,592,592,592,592,2967
20240223,165800,84799682,592,592,592,592,0
20240223,165700,84799682,592,592,592,592,0
20240223,165600,84799682,592,592,592,592,0
20240223,165500,84799682,592,592,592,592,0
20240223,165400,84799682,592,592,592,592,0
20240223,165300,84799682,592,592,592,592,0
20240223,165200,84799682,592,592,592,592,0
20240223,165100,84799682,592,592,592,592,0
20240223,165000,84799682,592,592,592,592,0
20240223,164900,84799682,592,592,592,592,0
20240223,164800,84799682,592,592,592,592,0
20240223,164700,84799682,592,592,592,592,0
20240223,164600,84799682,592,592,592,592,0
20240223,164500,84799682,592,592,592,592,0
20240223,164400,84799682,592,592,592,592,0
20240223,164300,84799682,592,592,592,592,0
20240223,164200,84799682,592,592,592,592,0
20240223,164100,84799682,592,592,592,592,0
20240223,164000,84799682,592,592,592,592,0
20240223,163900,84799682,592,592,592,592,0
20240223,163800,84799682,592,592,592,592,0
20240223,163700,84799682,592,592,592,592,0
20240223,163600,84799682,592,592,592,592,0
20240223,163500,84799682,592,592,592,592,0
20240223,163400,84799682,592,592,592,592,0
20240223,163300,84799682,592,592,592,592,0
20240223,163200,84799682,592,592,592,592,0
20240223,163100,84799682,592,592,592,592,0
20240223,163000,84799682,592,592,592,592,0
20240223,162900,84799682,592,592,592,592,2967
20240223,162800,84799682,592,592,592,592,0
20240223,162700,84799682,592,592,592,592,0
20240223,162600,84799682,592,592,592,592,0
20240223,162500,84799682,592,592,592,592,0
20240223,162400,84799682,592,592,592,592,0
20240223,162300,84799682,592,592,592,592,0
20240223,162200,84799682,592,592,592,592,0
20240223,162100,84799682,592,592,592,592,0
20240223,162000,84799682,592,592,592,592,0
20240223,161900,84799682,592,592,592,592,0
20240223,161800,84799682,592,592,592,592,0
20240223,161700,84799682,592,592,592,592,0
20240223,161600,84799682,592,592,592,592,0
20240223,161500,84799682,592,592,592,592,0
20240223,161400,84799682,592,592,592,592,0
20240223,161300,84799682,592,592,592,592,0
20240223,161200,84799682,592,592,592,592,0
20240223,161100,84799682,592,592,592,592,0
20240223,161000,84799682,592,592,592,592,0
20240223,160900,84799682,592,592,592,592,0
20240223,160800,84799682,592,592,592,592,0
20240223,160700,84799682,592,592,592,592,0
20240223,160600,84799682,592,592,592,592,0
20240223,160500,84799682,592,592,592,592,0
20240223,160400,84799682,592,592,592,592,0
20240223,160300,84799682,592,592,592,592,0
20240223,160200,84799682,592,592,592,592,0
20240223,160100,84799682,592,592,592,592,0
20240223,160000,84799682,592,592,592,592,0
20240223,155900,84799682,592,592,592,592,2967
20240223,155800,84799682,592,592,592,592,0
20240223,155700,84799682,592,592,592,592,0
20240223,155600,84799682,592,592,592,592,0
20240223,155500,84799682,592,592,592,592,0
20240223,155400,84799682,592,592,592,592,0
20240223,155300,84799682,592,592,592,592,0
20240223,155200,84799682,592,592,592,592,0
20240223,155100,84799682,592,592,592,592,0
20240223,155000,84799682,592,592,592,592,0
20240223,154900,84799682,592,592,592,592,0
20240223,154800,84799682,592,592,592,592,0
20240223,154700,84799682,592,592,592,592,0
20240223,154600,84799682,592,592,592,592,0
20240223,154500,84799682,592,592,592,592,0
20240223,154400,84799682,592,592,592,592,0
20240223,154300,84799682,592,592,592,592,0
20240223,154200,84799682,592,592,592,592,0
20240223,154100,84799682,592,592,592,592,0
20240223,154000,84799682,592,592,592,592,0
20240223,153900,84799682,592,592,592,592,0
20240223,153800,84799682,592,592,592,592,0
20240223,153700,84799682,592,592,592,592,0
20240223,153600,84799682,592,592,592,592,0
20240223,153500,84799682,592,592,592,592,0
20240223,153400,84799682,592,592,592,592,0
20240223,153300,84799682,592,592,592,592,0
20240223,153200,84799682,592,592,592,592,0
20240223,153100,84799682,592,592,592,592,0
20240223,153000,84799682,592,592,592,592,2967
20240223,152900,83043218,597,597,597,597,0
20240223,152800,83043218,597,597,597,597,0
20240223,152700,83043218,597,597,597,597,0
20240223,152600,83043218,597,597,597,597,0
20240223,152500,83043218,597,597,597,597,0
20240223,152400,83043218,597,597,597,597,0
20240223,152300,83043218,597,597,597,597,0
20240223,152200,83043218,597,597,597,597,0
20240223,152100,83043218,597,597,597,597,0
20240223,152000,83043218,597,597,597,597,0
20240223,151900,83043218,597,596,597,596,2099
20240223,151800,81790969,596,596,596,596,2
20240223,151700,81789777,596,596,596,596,0
20240223,151600,81789777,596,597,597,594,9
20240223,151500,81784424,596,595,596,595,4
20240223,151400,81782042,596,595,597,594,1007
20240223,151300,81183874,597,597,597,597,101
20240223,151200,81123577,597,597,597,597,1
20240223,151100,81122980,595,595,595,595,0
20240223,151000,81122980,595,595,595,595,0
20240223,150900,81122980,595,595,595,595,2
20240223,150800,81121790,597,597,597,597,0
20240223,150700,81121790,597,597,597,597,0
20240223,150600,81121790,597,597,597,597,0
20240223,150500,81121790,597,597,597,597,0
20240223,150400,81121790,597,597,597,597,0
20240223,150300,81121790,597,597,597,597,0
20240223,150200,81121790,597,597,597,597,0
20240223,150100,81121790,597,597,597,597,0
20240223,150000,81121790,597,597,597,597,0
20240223,145900,81121790,597,597,597,597,0
20240223,145800,81121790,597,597,597,597,1
20240223,145700,81121193,597,597,597,597,0
20240223,145600,81121193,597,597,597,597,0
20240223,145500,81121193,597,597,597,597,0
20240223,145400,81121193,597,597,597,597,0
20240223,145300,81121193,597,597,597,597,0
20240223,145200,81121193,597,597,597,597,0
20240223,145100,81121193,597,597,597,597,0
20240223,145000,81121193,597,597,597,597,0
20240223,144900,81121193,597,597,597,597,0
20240223,144800,81121193,597,597,597,597,0
20240223,144700,81121193,597,596,597,596,3
20240223,144600,81119404,597,597,597,596,4
20240223,144500,81117018,596,596,596,596,100
20240223,144400,81057418,596,596,596,596,1
20240223,144300,81056822,595,595,595,595,1
20240223,144200,81056227,594,594,594,594,0
20240223,144100,81056227,594,594,594,594,3800
20240223,144000,78799027,594,594,594,594,1
20240223,143900,78798433,593,593,593,593,0
20240223,143800,78798433,593,593,593,593,510
20240223,143700,78496003,593,593,593,593,0
20240223,143600,78496003,593,593,593,593,837
20240223,143500,77999662,594,594,594,594,5
20240223,143400,77996692,595,593,595,592,2001
20240223,143300,76811143,596,594,596,594,3
20240223,143200,76809359,597,595,597,593,19499
20240223,143100,65234878,595,595,595,595,0
20240223,143000,65234878,595,597,597,595,1500
20240223,142900,64340973,598,598,598,598,0
20240223,142800,64340973,598,598,598,598,0
20240223,142700,64340973,598,598,598,598,0
20240223,142600,64340973,598,598,598,598,1
20240223,142500,64340375,597,597,597,597,0
20240223,142400,64340375,597,597,597,597,1
20240223,142300,64339778,597,597,597,597,1
20240223,142200,64339181,596,596,596,596,5
20240223,142100,64336201,598,598,598,598,0
20240223,142000,64336201,598,598,598,598,0
20240223,141900,64336201,598,598,598,598,0
20240223,141800,64336201,598,598,598,598,0
20240223,141700,64336201,598,598,598,598,0
20240223,141600,64336201,598,598,598,598,0
20240223,141500,64336201,598,598,598,598,0
20240223,141400,64336201,598,598,598,598,1
20240223,141300,64335603,597,597,597,597,200
20240223,141200,64216203,597,597,597,597,0
20240223,141100,64216203,597,596,597,596,2
20240223,141000,64215010,596,596,596,596,594
20240223,140900,63860986,596,596,596,596,0
20240223,140800,63860986,596,596,596,596,0
20240223,140700,63860986,596,596,596,596,0
20240223,140600,63860986,596,596,596,596,0
20240223,140500,63860986,596,596,596,596,0
20240223,140400,63860986,596,596,596,596,0
20240223,140300,63860986,596,596,596,596,0
20240223,140200,63860986,596,596,596,596,0
20240223,140100,63860986,596,596,596,596,0
20240223,140000,63860986,596,596,596,596,0
20240223,135900,63860986,596,596,596,596,3
20240223,135800,63859198,596,596,596,596,0
20240223,135700,63859198,596,596,596,596,0
20240223,135600,63859198,596,596,596,596,0
20240223,135500,63859198,596,596,596,596,0
20240223,135400,63859198,596,596,596,596,0
20240223,135300,63859198,596,596,596,596,0
20240223,135200,63859198,596,596,596,596,0
20240223,135100,63859198,596,596,596,596,2
20240223,135000,63858006,595,595,595,595,0
20240223,134900,63858006,595,595,595,595,0
20240223,134800,63858006,595,595,595,595,0
20240223,134700,63858006,595,595,595,595,205
20240223,134600,63736031,596,596,596,596,0
20240223,134500,63736031,596,596,596,596,0
20240223,134400,63736031,596,596,596,596,0
20240223,134300,63736031,596,596,596,596,5
20240223,134200,63733051,596,596,596,596,0
20240223,134100,63733051,596,596,596,596,0
20240223,134000,63733051,596,596,596,596,0
20240223,133900,63733051,596,596,596,596,0
20240223,133800,63733051,596,596,596,596,0
20240223,133700,63733051,596,596,596,596,0
20240223,133600,63733051,596,596,596,596,0
20240223,133500,63733051,596,596,596,596,2
20240223,133400,63731859,596,596,596,596,0
20240223,133300,63731859,596,596,596,596,0
20240223,133200,63731859,596,596,596,596,0
20240223,133100,63731859,596,596,596,596,0
20240223,133000,63731859,596,596,596,596,2
20240223,132900,63730667,596,596,596,596,0
20240223,132800,63730667,596,596,596,596,0
20240223,132700,63730667,596,596,596,596,0
20240223,132600,63730667,596,596,596,596,1
20240223,132500,63730071,596,596,596,596,0
20240223,132400,63730071,596,596,596,596,310
20240223,132300,63545311,596,596,596,596,2507
20240223,132200,62051139,597,597,597,597,0
20240223,132100,62051139,597,597,597,597,0
20240223,132000,62051139,597,597,597,597,1
20240223,131900,62050542,597,597,597,597,0
20240223,131800,62050542,597,597,597,597,0
20240223,131700,62050542,597,597,597,597,0
20240223,131600,62050542,597,597,597,597,0
20240223,131500,62050542,597,597,597,597,1
20240223,131400,62049945,596,596,596,596,24
20240223,131300,62035641,596,596,596,596,1
20240223,131200,62035045,596,595,596,595,2193
20240223,131100,60728018,596,596,596,596,0
20240223,131000,60728018,596,595,596,594,3001
20240223,130900,58944357,596,596,596,596,0
20240223,130800,58944357,596,596,596,596,0
20240223,130700,58944357,596,596,596,596,0
20240223,130600,58944357,596,596,596,596,0
20240223,130500,58944357,596,596,596,596,10
20240223,130400,58938397,596,596,596,596,0
20240223,130300,58938397,596,596,596,596,0
20240223,130200,58938397,596,596,596,596,1000
20240223,130100,58342397,597,597,597,597,2
20240223,130000,58341203,597,597,597,597,0
20240223,125900,58341203,597,597,597,597,0
20240223,125800,58341203,597,597,597,597,0
20240223,125700,58341203,597,597,597,597,0
20240223,125600,58341203,597,597,597,597,0
20240223,125500,58341203,597,597,597,597,0
20240223,125400,58341203,597,597,597,597,0
20240223,125300,58341203,597,597,597,597,0
20240223,125200,58341203,597,597,597,597,0
20240223,125100,58341203,597,597,597,597,0
20240223,125000,58341203,597,597,597,597,0
20240223,124900,58341203,597,597,597,597,1
20240223,124800,58340606,597,597,597,597,0
20240223,124700,58340606,597,597,597,597,0
20240223,124600,58340606,597,597,597,597,0
20240223,124500,58340606,597,597,597,597,0
20240223,124400,58340606,597,597,597,597,1
20240223,124300,58340009,596,596,596,596,0
20240223,124200,58340009,596,596,596,596,0
20240223,124100,58340009,596,596,596,596,0
20240223,124000,58340009,596,596,596,596,503
20240223,123900,58040221,596,596,596,596,999
20240223,123800,57444817,598,598,598,598,0
20240223,123700,57444817,598,598,598,598,0
20240223,123600,57444817,598,598,598,598,0
20240223,123500,57444817,598,598,598,598,0
20240223,123400,57444817,598,598,598,598,0
20240223,123300,57444817,598,597,598,596,2001
20240223,123200,56251521,598,598,598,598,0
20240223,123100,56251521,598,598,598,598,0
20240223,123000,56251521,598,598,598,598,0
20240223,122900,56251521,598,598,598,598,0
20240223,122800,56251521,598,598,598,598,0
20240223,122700,56251521,598,598,598,597,38
20240223,122600,56228800,598,598,598,598,0
20240223,122500,56228800,598,598,598,598,1
20240223,122400,56228202,597,597,597,597,0
20240223,122300,56228202,597,597,597,597,0
20240223,122200,56228202,597,597,597,597,0
20240223,122100,56228202,597,597,597,597,0
20240223,122000,56228202,597,597,597,597,0
20240223,121900,56228202,597,597,597,597,303
20240223,121800,56047311,598,598,598,598,0
20240223,121700,56047311,598,598,598,598,0
20240223,121600,56047311,598,598,598,598,0
20240223,121500,56047311,598,598,598,598,0
20240223,121400,56047311,598,598,598,598,0
20240223,121300,56047311,598,598,598,598,0
20240223,121200,56047311,598,598,598,598,0
20240223,121100,56047311,598,598,598,598,0
20240223,121000,56047311,598,598,598,598,36
20240223,120900,56025783,598,598,598,598,0
20240223,120800,56025783,598,598,598,598,0
20240223,120700,56025783,598,598,598,598,1
20240223,120600,56025185,597,597,597,597,0
20240223,120500,56025185,597,597,597,597,0
20240223,120400,56025185,597,597,597,597,0
20240223,120300,56025185,597,597,597,597,4600
20240223,120200,53278985,597,597,597,597,0
20240223,120100,53278985,597,597,597,597,0
20240223,120000,53278985,597,597,597,597,0
20240223,115900,53278985,597,597,597,597,0
20240223,115800,53278985,597,597,597,597,0
20240223,115700,53278985,597,597,597,597,1
20240223,115600,53278388,596,596,596,596,1000
20240223,115500,52682388,597,597,597,597,1
20240223,115400,52681791,598,598,598,598,0
20240223,115300,52681791,598,598,598,598,0
20240223,115200,52681791,598,598,598,598,0
20240223,115100,52681791,598,598,598,598,0
20240223,115000,52681791,598,598,598,598,0
20240223,114900,52681791,598,598,598,598,32
20240223,114800,52662655,598,598,598,598,0
20240223,114700,52662655,598,598,598,598,0
20240223,114600,52662655,598,598,598,598,0
20240223,114500,52662655,598,598,598,598,0
20240223,114400,52662655,598,598,598,598,0
20240223,114300,52662655,598,598,598,598,0
20240223,114200,52662655,598,598,598,598,0
20240223,114100,52662655,598,598,598,598,0
20240223,114000,52662655,598,598,598,598,0
20240223,113900,52662655,598,598,598,598,0
20240223,113800,52662655,598,598,598,598,0
20240223,113700,52662655,598,598,598,598,0
20240223,113600,52662655,598,598,598,598,0
20240223,113500,52662655,598,598,598,598,5
20240223,113400,52659665,598,598,598,598,0
20240223,113300,52659665,598,598,598,598,0
20240223,113200,52659665,598,598,598,598,7
20240223,113100,52655479,598,598,598,598,0
20240223,113000,52655479,598,598,598,598,0
20240223,112900,52655479,598,598,598,598,0
20240223,112800,52655479,598,598,598,598,0
20240223,112700,52655479,598,598,598,598,1
20240223,112600,52654881,597,597,597,597,2
20240223,112500,52653687,597,597,597,597,0
20240223,112400,52653687,597,597,597,597,0
20240223,112300,52653687,597,598,598,597,927
20240223,112200,52099342,598,598,598,598,1
20240223,112100,52098744,597,597,597,597,131
20240223,112000,52020537,598,598,598,598,0
20240223,111900,52020537,598,598,598,598,0
20240223,111800,52020537,598,598,598,598,0
20240223,111700,52020537,598,598,598,598,0
20240223,111600,52020537,598,598,598,598,0
20240223,111500,52020537,598,598,598,598,0
20240223,111400,52020537,598,598,598,598,0
20240223,111300,52020537,598,598,598,598,0
20240223,111200,52020537,598,597,598,597,51
20240223,111100,51990089,597,597,597,597,820
20240223,111000,51500549,598,598,598,598,2000
20240223,110900,50304549,597,597,597,597,3503
20240223,110800,48213258,597,597,597,597,0
20240223,110700,48213258,597,597,597,597,0
20240223,110600,48213258,597,597,597,597,0
20240223,110500,48213258,597,597,597,597,0
20240223,110400,48213258,597,597,597,597,0
20240223,110300,48213258,597,597,597,597,10
20240223,110200,48207288,597,597,597,597,0
20240223,110100,48207288,597,597,597,597,10
20240223,110000,48201318,597,597,597,597,0
20240223,105900,48201318,597,597,597,597,13
20240223,105800,48193557,597,597,597,597,0
20240223,105700,48193557,597,597,597,597,500
20240223,105600,47895057,597,597,597,597,0
20240223,105500,47895057,597,597,597,597,0
20240223,105400,47895057,597,597,597,597,1000
20240223,105300,47298057,597,597,597,597,0
20240223,105200,47298057,597,597,597,597,500
20240223,105100,46999557,597,597,597,597,0
20240223,105000,46999557,597,597,597,597,0
20240223,104900,46999557,597,597,597,597,1
20240223,104800,46998960,596,596,596,596,0
20240223,104700,46998960,596,596,596,596,3886
20240223,104600,44682904,596,596,596,596,0
20240223,104500,44682904,596,596,596,596,0
20240223,104400,44682904,596,596,596,596,0
20240223,104300,44682904,596,596,596,596,0
20240223,104200,44682904,596,596,596,596,0
20240223,104100,44682904,596,596,596,596,0
20240223,104000,44682904,596,596,596,596,0
20240223,103900,44682904,596,596,596,596,186
20240223,103800,44572048,596,596,596,596,0
20240223,103700,44572048,596,596,596,596,5
20240223,103600,44569068,596,596,596,596,0
20240223,103500,44569068,596,596,596,596,2
20240223,103400,44567876,596,596,596,596,0
20240223,103300,44567876,596,596,596,596,0
20240223,103200,44567876,596,596,596,596,0
20240223,103100,44567876,596,596,596,596,2
20240223,103000,44566684,596,596,596,596,0
20240223,102900,44566684,596,596,596,596,0
20240223,102800,44566684,596,596,596,596,0
20240223,102700,44566684,596,596,596,596,0
20240223,102600,44566684,596,596,596,596,3
20240223,102500,44564896,596,596,596,596,0
20240223,102400,44564896,596,596,596,596,0
20240223,102300,44564896,596,596,596,596,0
20240223,102200,44564896,596,596,596,596,0
20240223,102100,44564896,596,596,596,596,0
20240223,102000,44564896,596,596,596,596,0
20240223,101900,44564896,596,596,596,596,0
20240223,101800,44564896,596,596,596,596,0
20240223,101700,44564896,596,596,596,596,1
20240223,101600,44564300,595,595,595,595,4310
20240223,101500,41999850,595,595,595,595,0
20240223,101400,41999850,595,595,595,595,0
20240223,101300,41999850,595,595,595,595,0
20240223,101200,41999850,595,595,595,595,5
20240223,101100,41996875,595,595,595,595,40
20240223,101000,41973075,596,596,596,596,0
20240223,100900,41973075,596,596,596,596,0
20240223,100800,41973075,596,596,596,596,0
20240223,100700,41973075,596,596,596,596,0
20240223,100600,41973075,596,596,596,596,0
20240223,100500,41973075,596,596,596,596,2
20240223,100400,41971883,596,596,596,596,3
20240223,100300,41970095,596,596,596,596,0
20240223,100200,41970095,596,596,596,596,0
20240223,100100,41970095,596,596,596,596,114
20240223,100000,41902151,596,596,596,596,298
20240223,095900,41724543,596,595,596,595,3833
20240223,095800,39443907,595,595,595,594,1189
20240223,095700,38737544,595,595,595,595,0
20240223,095600,38737544,595,595,595,595,0
20240223,095500,38737544,595,595,595,595,0
20240223,095400,38737544,595,595,595,595,0
20240223,095300,38737544,595,595,595,595,0
20240223,095200,38737544,595,595,595,595,0
20240223,095100,38737544,595,595,595,595,0
20240223,095000,38737544,595,595,595,595,0
20240223,094900,38737544,595,595,595,595,0
20240223,094800,38737544,595,595,595,595,6
20240223,094700,38733974,595,595,595,595,1
20240223,094600,38733379,593,593,593,593,5
20240223,094500,38730414,595,595,595,595,0
20240223,094400,38730414,595,594,595,592,4049
20240223,094300,36332397,595,595,595,595,1
20240223,094200,36331802,595,595,595,595,0
20240223,094100,36331802,595,596,596,595,6
20240223,094000,36328230,592,596,596,592,7606
20240223,093900,31821600,596,596,596,596,7
20240223,093800,31817428,596,596,596,596,1
20240223,093700,31816832,595,594,595,594,2004
20240223,093600,30624455,596,595,596,593,11501
20240223,093500,23799359,596,596,596,596,0
20240223,093400,23799359,596,596,596,596,29
20240223,093300,23782075,598,598,598,598,1
20240223,093200,23781477,596,598,598,595,4301
20240223,093100,21222373,598,598,598,598,0
20240223,093000,21222373,598,598,598,598,1
20240223,092900,21221775,597,597,597,597,1
20240223,092800,21221178,596,601,601,595,16304
20240223,092700,11500922,599,599,599,599,3
20240223,092600,11499125,598,598,598,598,0
20240223,092500,11499125,598,599,599,598,4440
20240223,092400,8840666,603,603,603,603,0
20240223,092300,8840666,603,603,603,603,0
20240223,092200,8840666,603,603,603,599,6221
20240223,092100,5105976,605,605,605,605,0
20240223,092000,5105976,605,605,605,605,0
20240223,091900,5105976,605,605,605,605,5
20240223,091800,5102951,603,603,603,603,1
20240223,091700,5102348,605,605,605,605,10
20240223,091600,5096298,607,607,607,607,0
20240223,091500,5096298,607,607,607,607,0
20240223,091400,5096298,607,607,607,607,5
20240223,091300,5093263,607,607,607,607,0
20240223,091200,5093263,607,607,607,607,0
20240223,091100,5093263,607,607,607,607,1
20240223,091000,5092656,605,605,605,605,701
20240223,090900,4668551,609,604,609,604,301
20240223,090800,4486453,605,601,605,601,3123
20240223,090700,2609406,600,599,601,599,40
20240223,090600,2585373,601,601,601,599,92
20240223,090500,2530181,602,602,602,602,0
20240223,090400,2530181,602,601,602,600,2008
20240223,090300,1323487,604,604,604,603,1001
20240223,090200,718997,600,598,600,598,123
20240223,090100,645253,597,599,599,597,1045
20240223,090000,20338,598,598,599,598,34