KissMeData/118000/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,201200,86542760,420,420,420,420,2243
20240222,201100,86542760,420,420,420,420,0
20240222,201000,86542760,420,420,420,420,0
20240222,200900,86542760,420,420,420,420,0
20240222,200800,86542760,420,420,420,420,0
20240222,200700,86542760,420,420,420,420,0
20240222,200600,86542760,420,420,420,420,0
20240222,200500,86542760,420,420,420,420,0
20240222,200400,86542760,420,420,420,420,0
20240222,200300,86542760,420,420,420,420,0
20240222,200200,86542760,420,420,420,420,0
20240222,200100,86542760,420,420,420,420,0
20240222,200000,86542760,420,420,420,420,0
20240222,195900,86542760,420,420,420,420,0
20240222,195800,86542760,420,420,420,420,0
20240222,195700,86542760,420,420,420,420,0
20240222,195600,86542760,420,420,420,420,0
20240222,195500,86542760,420,420,420,420,0
20240222,195400,86542760,420,420,420,420,0
20240222,195300,86542760,420,420,420,420,0
20240222,195200,86542760,420,420,420,420,0
20240222,195100,86542760,420,420,420,420,0
20240222,195000,86542760,420,420,420,420,0
20240222,194900,86542760,420,420,420,420,0
20240222,194800,86542760,420,420,420,420,0
20240222,194700,86542760,420,420,420,420,0
20240222,194600,86542760,420,420,420,420,0
20240222,194500,86542760,420,420,420,420,0
20240222,194400,86542760,420,420,420,420,0
20240222,194300,86542760,420,420,420,420,0
20240222,194200,86542760,420,420,420,420,2243
20240222,194100,86542760,420,420,420,420,0
20240222,194000,86542760,420,420,420,420,0
20240222,193900,86542760,420,420,420,420,0
20240222,193800,86542760,420,420,420,420,0
20240222,193700,86542760,420,420,420,420,0
20240222,193600,86542760,420,420,420,420,0
20240222,193500,86542760,420,420,420,420,0
20240222,193400,86542760,420,420,420,420,0
20240222,193300,86542760,420,420,420,420,0
20240222,193200,86542760,420,420,420,420,0
20240222,193100,86542760,420,420,420,420,0
20240222,193000,86542760,420,420,420,420,0
20240222,192900,86542760,420,420,420,420,0
20240222,192800,86542760,420,420,420,420,0
20240222,192700,86542760,420,420,420,420,0
20240222,192600,86542760,420,420,420,420,0
20240222,192500,86542760,420,420,420,420,0
20240222,192400,86542760,420,420,420,420,0
20240222,192300,86542760,420,420,420,420,0
20240222,192200,86542760,420,420,420,420,0
20240222,192100,86542760,420,420,420,420,0
20240222,192000,86542760,420,420,420,420,0
20240222,191900,86542760,420,420,420,420,0
20240222,191800,86542760,420,420,420,420,0
20240222,191700,86542760,420,420,420,420,0
20240222,191600,86542760,420,420,420,420,0
20240222,191500,86542760,420,420,420,420,0
20240222,191400,86542760,420,420,420,420,0
20240222,191300,86542760,420,420,420,420,0
20240222,191200,86542760,420,420,420,420,2243
20240222,191100,86542760,420,420,420,420,0
20240222,191000,86542760,420,420,420,420,0
20240222,190900,86542760,420,420,420,420,0
20240222,190800,86542760,420,420,420,420,0
20240222,190700,86542760,420,420,420,420,0
20240222,190600,86542760,420,420,420,420,0
20240222,190500,86542760,420,420,420,420,0
20240222,190400,86542760,420,420,420,420,0
20240222,190300,86542760,420,420,420,420,0
20240222,190200,86542760,420,420,420,420,0
20240222,190100,86542760,420,420,420,420,0
20240222,190000,86542760,420,420,420,420,0
20240222,185900,86542760,420,420,420,420,0
20240222,185800,86542760,420,420,420,420,0
20240222,185700,86542760,420,420,420,420,0
20240222,185600,86542760,420,420,420,420,0
20240222,185500,86542760,420,420,420,420,0
20240222,185400,86542760,420,420,420,420,0
20240222,185300,86542760,420,420,420,420,0
20240222,185200,86542760,420,420,420,420,0
20240222,185100,86542760,420,420,420,420,0
20240222,185000,86542760,420,420,420,420,0
20240222,184900,86542760,420,420,420,420,0
20240222,184800,86542760,420,420,420,420,0
20240222,184700,86542760,420,420,420,420,0
20240222,184600,86542760,420,420,420,420,0
20240222,184500,86542760,420,420,420,420,0
20240222,184400,86542760,420,420,420,420,0
20240222,184300,86542760,420,420,420,420,0
20240222,184200,86542760,420,420,420,420,2243
20240222,184100,86542760,420,420,420,420,0
20240222,184000,86542760,420,420,420,420,0
20240222,183900,86542760,420,420,420,420,0
20240222,183800,86542760,420,420,420,420,0
20240222,183700,86542760,420,420,420,420,0
20240222,183600,86542760,420,420,420,420,0
20240222,183500,86542760,420,420,420,420,0
20240222,183400,86542760,420,420,420,420,0
20240222,183300,86542760,420,420,420,420,0
20240222,183200,86542760,420,420,420,420,0
20240222,183100,86542760,420,420,420,420,0
20240222,183000,86542760,420,420,420,420,0
20240222,182900,86542760,420,420,420,420,0
20240222,182800,86542760,420,420,420,420,0
20240222,182700,86542760,420,420,420,420,0
20240222,182600,86542760,420,420,420,420,0
20240222,182500,86542760,420,420,420,420,0
20240222,182400,86542760,420,420,420,420,0
20240222,182300,86542760,420,420,420,420,0
20240222,182200,86542760,420,420,420,420,0
20240222,182100,86542760,420,420,420,420,0
20240222,182000,86542760,420,420,420,420,0
20240222,181900,86542760,420,420,420,420,0
20240222,181800,86542760,420,420,420,420,0
20240222,181700,86542760,420,420,420,420,0
20240222,181600,86542760,420,420,420,420,0
20240222,181500,86542760,420,420,420,420,0
20240222,181400,86542760,420,420,420,420,0
20240222,181300,86542760,420,420,420,420,0
20240222,181200,86542760,420,420,420,420,2243
20240222,181100,86542760,420,420,420,420,0
20240222,181000,86542760,420,420,420,420,0
20240222,180900,86542760,420,420,420,420,0
20240222,180800,86542760,420,420,420,420,0
20240222,180700,86542760,420,420,420,420,0
20240222,180600,86542760,420,420,420,420,0
20240222,180500,86542760,420,420,420,420,0
20240222,180400,86542760,420,420,420,420,0
20240222,180300,86542760,420,420,420,420,0
20240222,180200,86542760,420,420,420,420,0
20240222,180100,86542760,420,420,420,420,0
20240222,180000,86542760,420,420,420,420,0
20240222,175900,86542760,420,420,420,420,0
20240222,175800,86542760,420,420,420,420,0
20240222,175700,86542760,420,420,420,420,0
20240222,175600,86542760,420,420,420,420,0
20240222,175500,86542760,420,420,420,420,0
20240222,175400,86542760,420,420,420,420,0
20240222,175300,86542760,420,420,420,420,0
20240222,175200,86542760,420,420,420,420,0
20240222,175100,86542760,420,420,420,420,0
20240222,175000,86542760,420,420,420,420,0
20240222,174900,86542760,420,420,420,420,0
20240222,174800,86542760,420,420,420,420,0
20240222,174700,86542760,420,420,420,420,0
20240222,174600,86542760,420,420,420,420,0
20240222,174500,86542760,420,420,420,420,0
20240222,174400,86542760,420,420,420,420,0
20240222,174300,86542760,420,420,420,420,0
20240222,174200,86542760,420,420,420,420,2243
20240222,174100,86542760,420,420,420,420,0
20240222,174000,86542760,420,420,420,420,0
20240222,173900,86542760,420,420,420,420,0
20240222,173800,86542760,420,420,420,420,0
20240222,173700,86542760,420,420,420,420,0
20240222,173600,86542760,420,420,420,420,0
20240222,173500,86542760,420,420,420,420,0
20240222,173400,86542760,420,420,420,420,0
20240222,173300,86542760,420,420,420,420,0
20240222,173200,86542760,420,420,420,420,0
20240222,173100,86542760,420,420,420,420,0
20240222,173000,86542760,420,420,420,420,0
20240222,172900,86542760,420,420,420,420,0
20240222,172800,86542760,420,420,420,420,0
20240222,172700,86542760,420,420,420,420,0
20240222,172600,86542760,420,420,420,420,0
20240222,172500,86542760,420,420,420,420,0
20240222,172400,86542760,420,420,420,420,0
20240222,172300,86542760,420,420,420,420,0
20240222,172200,86542760,420,420,420,420,0
20240222,172100,86542760,420,420,420,420,0
20240222,172000,86542760,420,420,420,420,0
20240222,171900,86542760,420,420,420,420,0
20240222,171800,86542760,420,420,420,420,0
20240222,171700,86542760,420,420,420,420,0
20240222,171600,86542760,420,420,420,420,0
20240222,171500,86542760,420,420,420,420,0
20240222,171400,86542760,420,420,420,420,0
20240222,171300,86542760,420,420,420,420,0
20240222,171200,86542760,420,420,420,420,2243
20240222,171100,86542760,420,420,420,420,0
20240222,171000,86542760,420,420,420,420,0
20240222,170900,86542760,420,420,420,420,0
20240222,170800,86542760,420,420,420,420,0
20240222,170700,86542760,420,420,420,420,0
20240222,170600,86542760,420,420,420,420,0
20240222,170500,86542760,420,420,420,420,0
20240222,170400,86542760,420,420,420,420,0
20240222,170300,86542760,420,420,420,420,0
20240222,170200,86542760,420,420,420,420,0
20240222,170100,86542760,420,420,420,420,0
20240222,170000,86542760,420,420,420,420,0
20240222,165900,86542760,420,420,420,420,0
20240222,165800,86542760,420,420,420,420,0
20240222,165700,86542760,420,420,420,420,0
20240222,165600,86542760,420,420,420,420,0
20240222,165500,86542760,420,420,420,420,0
20240222,165400,86542760,420,420,420,420,0
20240222,165300,86542760,420,420,420,420,0
20240222,165200,86542760,420,420,420,420,0
20240222,165100,86542760,420,420,420,420,0
20240222,165000,86542760,420,420,420,420,0
20240222,164900,86542760,420,420,420,420,0
20240222,164800,86542760,420,420,420,420,0
20240222,164700,86542760,420,420,420,420,0
20240222,164600,86542760,420,420,420,420,0
20240222,164500,86542760,420,420,420,420,0
20240222,164400,86542760,420,420,420,420,0
20240222,164300,86542760,420,420,420,420,0
20240222,164200,86542760,420,420,420,420,2243
20240222,164100,86542760,420,420,420,420,0
20240222,164000,86542760,420,420,420,420,0
20240222,163900,86542760,420,420,420,420,0
20240222,163800,86542760,420,420,420,420,0
20240222,163700,86542760,420,420,420,420,0
20240222,163600,86542760,420,420,420,420,0
20240222,163500,86542760,420,420,420,420,0
20240222,163400,86542760,420,420,420,420,0
20240222,163300,86542760,420,420,420,420,0
20240222,163200,86542760,420,420,420,420,0
20240222,163100,86542760,420,420,420,420,0
20240222,163000,86542760,420,420,420,420,0
20240222,162900,86542760,420,420,420,420,0
20240222,162800,86542760,420,420,420,420,0
20240222,162700,86542760,420,420,420,420,0
20240222,162600,86542760,420,420,420,420,0
20240222,162500,86542760,420,420,420,420,0
20240222,162400,86542760,420,420,420,420,0
20240222,162300,86542760,420,420,420,420,0
20240222,162200,86542760,420,420,420,420,0
20240222,162100,86542760,420,420,420,420,0
20240222,162000,86542760,420,420,420,420,0
20240222,161900,86542760,420,420,420,420,0
20240222,161800,86542760,420,420,420,420,0
20240222,161700,86542760,420,420,420,420,0
20240222,161600,86542760,420,420,420,420,0
20240222,161500,86542760,420,420,420,420,0
20240222,161400,86542760,420,420,420,420,0
20240222,161300,86542760,420,420,420,420,0
20240222,161200,86542760,420,420,420,420,2243
20240222,161100,86542760,420,420,420,420,0
20240222,161000,86542760,420,420,420,420,0
20240222,160900,86542760,420,420,420,420,0
20240222,160800,86542760,420,420,420,420,0
20240222,160700,86542760,420,420,420,420,0
20240222,160600,86542760,420,420,420,420,0
20240222,160500,86542760,420,420,420,420,0
20240222,160400,86542760,420,420,420,420,0
20240222,160300,86542760,420,420,420,420,0
20240222,160200,86542760,420,420,420,420,0
20240222,160100,86542760,420,420,420,420,0
20240222,160000,86542760,420,420,420,420,0
20240222,155900,86542760,420,420,420,420,0
20240222,155800,86542760,420,420,420,420,0
20240222,155700,86542760,420,420,420,420,0
20240222,155600,86542760,420,420,420,420,0
20240222,155500,86542760,420,420,420,420,0
20240222,155400,86542760,420,420,420,420,0
20240222,155300,86542760,420,420,420,420,0
20240222,155200,86542760,420,420,420,420,0
20240222,155100,86542760,420,420,420,420,0
20240222,155000,86542760,420,420,420,420,0
20240222,154900,86542760,420,420,420,420,0
20240222,154800,86542760,420,420,420,420,0
20240222,154700,86542760,420,420,420,420,0
20240222,154600,86542760,420,420,420,420,0
20240222,154500,86542760,420,420,420,420,0
20240222,154400,86542760,420,420,420,420,0
20240222,154300,86542760,420,420,420,420,0
20240222,154200,86542760,420,420,420,420,2243
20240222,154100,86542760,420,420,420,420,0
20240222,154000,86542760,420,420,420,420,0
20240222,153900,86542760,420,420,420,420,0
20240222,153800,86542760,420,420,420,420,0
20240222,153700,86542760,420,420,420,420,0
20240222,153600,86542760,420,420,420,420,0
20240222,153500,86542760,420,420,420,420,0
20240222,153400,86542760,420,420,420,420,0
20240222,153300,86542760,420,420,420,420,0
20240222,153200,86542760,420,420,420,420,0
20240222,153100,86542760,420,420,420,420,0
20240222,153000,86542760,420,420,420,420,2243
20240222,152900,85600700,419,419,419,419,0
20240222,152800,85600700,419,419,419,419,0
20240222,152700,85600700,419,419,419,419,0
20240222,152600,85600700,419,419,419,419,0
20240222,152500,85600700,419,419,419,419,0
20240222,152400,85600700,419,419,419,419,0
20240222,152300,85600700,419,419,419,419,0
20240222,152200,85600700,419,419,419,419,0
20240222,152100,85600700,419,419,419,419,0
20240222,152000,85600700,419,419,419,419,0
20240222,151900,85600700,419,416,419,415,20005
20240222,151800,77298128,416,419,419,416,12
20240222,151700,77293125,418,417,419,416,9929
20240222,151600,73160124,418,416,418,416,22
20240222,151500,73150953,419,416,419,416,264
20240222,151400,73041126,418,417,418,416,298
20240222,151300,72917131,416,416,416,416,524
20240222,151200,72699147,417,416,418,416,325
20240222,151100,72563868,416,418,418,416,304
20240222,151000,72437292,416,416,418,416,719
20240222,150900,72137706,418,416,418,416,384
20240222,150800,71977698,418,416,418,416,747
20240222,150700,71666494,418,416,419,416,342
20240222,150600,71524181,419,416,419,416,242
20240222,150500,71423473,419,419,419,416,294
20240222,150400,71301118,416,416,419,416,531
20240222,150300,71080189,419,418,419,416,285
20240222,150200,70961596,419,419,419,419,0
20240222,150100,70961596,419,418,419,418,4
20240222,150000,70959922,419,419,419,419,47
20240222,145900,70940229,418,417,418,417,7106
20240222,145800,67977026,419,419,419,419,0
20240222,145700,67977026,419,419,419,419,0
20240222,145600,67977026,419,419,419,419,0
20240222,145500,67977026,419,419,419,419,0
20240222,145400,67977026,419,419,419,419,0
20240222,145300,67977026,419,419,419,419,0
20240222,145200,67977026,419,419,419,419,0
20240222,145100,67977026,419,419,419,419,0
20240222,145000,67977026,419,418,419,418,3328
20240222,144900,66585618,418,417,418,417,2005
20240222,144800,65747542,418,418,418,418,0
20240222,144700,65747542,418,416,418,416,395
20240222,144600,65583192,419,417,419,416,277
20240222,144500,65467881,419,419,419,419,0
20240222,144400,65467881,419,419,419,416,352
20240222,144300,65321413,417,417,417,417,0
20240222,144200,65321413,417,417,417,416,428
20240222,144100,65143350,418,417,418,416,849
20240222,144000,64790129,417,416,417,416,277
20240222,143900,64674882,418,417,418,417,96
20240222,143800,64634769,418,416,418,416,330
20240222,143700,64497432,418,416,418,416,294
20240222,143600,64375098,418,418,418,418,0
20240222,143500,64375098,418,417,418,417,11
20240222,143400,64370510,415,415,415,415,272
20240222,143300,64257630,418,418,418,418,0
20240222,143200,64257630,418,416,418,415,291
20240222,143100,64136822,419,416,419,416,199
20240222,143000,64054023,419,419,419,419,0
20240222,142900,64054023,419,416,419,416,234
20240222,142800,63956673,419,419,419,419,2
20240222,142700,63955835,416,416,416,416,267
20240222,142600,63844763,419,419,419,419,0
20240222,142500,63844763,419,416,419,416,271
20240222,142400,63732024,419,416,419,416,257
20240222,142300,63625109,419,419,419,416,32
20240222,142200,63611791,416,416,416,416,242
20240222,142100,63511119,419,418,419,418,30
20240222,142000,63498561,419,418,420,416,357
20240222,141900,63350007,419,419,419,416,264
20240222,141800,63240113,419,419,420,418,41
20240222,141700,63222949,419,419,419,416,448
20240222,141600,63036412,419,416,419,416,269
20240222,141500,62924457,419,419,419,419,0
20240222,141400,62924457,419,416,419,416,290
20240222,141300,62803814,419,419,419,419,0
20240222,141200,62803814,419,416,419,416,366
20240222,141100,62651555,419,419,419,419,0
20240222,141000,62651555,419,417,419,417,270
20240222,140900,62538943,420,420,420,420,0
20240222,140800,62538943,420,417,420,416,408
20240222,140700,62369077,416,416,416,416,0
20240222,140600,62369077,416,419,420,416,274
20240222,140500,62255033,420,420,420,420,33
20240222,140400,62241173,416,416,416,416,0
20240222,140300,62241173,416,416,416,416,0
20240222,140200,62241173,416,416,416,416,0
20240222,140100,62241173,416,416,416,416,4
20240222,140000,62239509,419,419,419,419,0
20240222,135900,62239509,419,419,419,419,0
20240222,135800,62239509,419,419,419,419,0
20240222,135700,62239509,419,419,419,419,0
20240222,135600,62239509,419,419,419,419,0
20240222,135500,62239509,419,419,419,419,0
20240222,135400,62239509,419,419,419,419,0
20240222,135300,62239509,419,419,419,419,0
20240222,135200,62239509,419,419,419,419,400
20240222,135100,62071909,418,418,418,418,0
20240222,135000,62071909,418,418,418,418,0
20240222,134900,62071909,418,418,418,418,0
20240222,134800,62071909,418,418,418,418,1388
20240222,134700,61491725,418,418,418,418,1911
20240222,134600,60692927,416,418,418,416,532
20240222,134500,60471011,416,416,416,416,0
20240222,134400,60471011,416,416,416,416,311
20240222,134300,60341635,416,418,418,416,6
20240222,134200,60339131,416,418,418,416,50017
20240222,134100,39532031,418,418,418,416,7
20240222,134000,39529107,418,417,418,416,18
20240222,133900,39521589,419,417,419,416,23943
20240222,133800,29561224,418,418,418,418,0
20240222,133700,29561224,418,417,418,416,81
20240222,133600,29527464,416,416,416,416,11
20240222,133500,29522888,418,418,418,418,22
20240222,133400,29513692,416,418,418,416,12
20240222,133300,29508678,416,417,418,416,149
20240222,133200,29446425,417,417,419,417,1035
20240222,133100,29014287,418,417,418,417,207
20240222,133000,28927957,418,418,418,418,22
20240222,132900,28918761,416,418,418,416,5124
20240222,132800,26787133,416,418,418,416,2
20240222,132700,26786299,416,416,416,416,1288
20240222,132600,26250491,416,416,416,416,0
20240222,132500,26250491,416,416,416,416,0
20240222,132400,26250491,416,416,416,416,0
20240222,132300,26250491,416,416,416,416,0
20240222,132200,26250491,416,416,418,416,4
20240222,132100,26248825,417,417,417,416,23127
20240222,132000,16627065,417,417,417,417,1
20240222,131900,16626648,418,418,418,418,15
20240222,131800,16620378,417,417,417,417,0
20240222,131700,16620378,417,417,417,417,1
20240222,131600,16619961,419,417,419,417,402
20240222,131500,16451525,419,419,419,419,13
20240222,131400,16446078,417,417,417,417,0
20240222,131300,16446078,417,417,417,417,1
20240222,131200,16445661,420,420,420,420,0
20240222,131100,16445661,420,420,420,420,0
20240222,131000,16445661,420,420,420,420,0
20240222,130900,16445661,420,420,420,420,0
20240222,130800,16445661,420,420,420,420,0
20240222,130700,16445661,420,420,420,420,0
20240222,130600,16445661,420,420,420,420,0
20240222,130500,16445661,420,419,420,419,68
20240222,130400,16417168,417,417,417,417,0
20240222,130300,16417168,417,418,418,417,300
20240222,130200,16292067,420,419,420,419,42
20240222,130100,16274460,419,420,420,419,802
20240222,130000,15937622,420,420,420,420,81
20240222,125900,15903602,420,420,420,420,2
20240222,125800,15902762,420,420,420,420,1
20240222,125700,15902342,420,420,420,420,0
20240222,125600,15902342,420,420,420,420,0
20240222,125500,15902342,420,420,420,420,0
20240222,125400,15902342,420,420,420,420,2
20240222,125300,15901502,420,420,420,420,0
20240222,125200,15901502,420,420,420,420,0
20240222,125100,15901502,420,420,420,420,1
20240222,125000,15901082,420,420,420,420,0
20240222,124900,15901082,420,420,420,420,1
20240222,124800,15900662,420,420,420,420,0
20240222,124700,15900662,420,420,420,420,0
20240222,124600,15900662,420,420,420,420,0
20240222,124500,15900662,420,420,420,420,0
20240222,124400,15900662,420,420,420,420,0
20240222,124300,15900662,420,420,420,420,0
20240222,124200,15900662,420,420,420,420,1
20240222,124100,15900242,420,420,420,420,0
20240222,124000,15900242,420,420,420,420,0
20240222,123900,15900242,420,420,420,420,0
20240222,123800,15900242,420,420,420,420,1
20240222,123700,15899822,420,420,420,420,0
20240222,123600,15899822,420,420,420,420,0
20240222,123500,15899822,420,420,420,420,0
20240222,123400,15899822,420,420,420,420,11
20240222,123300,15895202,418,418,418,418,1
20240222,123200,15894784,420,420,420,420,4
20240222,123100,15893104,420,418,420,418,259
20240222,123000,15784840,420,420,420,420,0
20240222,122900,15784840,420,420,420,420,0
20240222,122800,15784840,420,420,420,420,11
20240222,122700,15780220,419,419,419,419,0
20240222,122600,15780220,419,419,419,419,0
20240222,122500,15780220,419,419,419,419,0
20240222,122400,15780220,419,419,419,419,0
20240222,122300,15780220,419,419,419,419,2262
20240222,122200,14832442,419,419,419,419,0
20240222,122100,14832442,419,419,419,419,0
20240222,122000,14832442,419,419,419,419,227
20240222,121900,14737329,419,419,419,419,0
20240222,121800,14737329,419,419,419,419,0
20240222,121700,14737329,419,419,419,419,0
20240222,121600,14737329,419,419,419,419,12
20240222,121500,14732301,419,419,419,419,0
20240222,121400,14732301,419,419,419,419,0
20240222,121300,14732301,419,419,419,419,0
20240222,121200,14732301,419,419,419,419,11
20240222,121100,14727692,418,418,418,418,0
20240222,121000,14727692,418,418,418,418,0
20240222,120900,14727692,418,418,418,418,0
20240222,120800,14727692,418,418,418,418,26
20240222,120700,14716824,418,418,418,418,402
20240222,120600,14548788,419,419,419,419,0
20240222,120500,14548788,419,419,419,419,0
20240222,120400,14548788,419,419,419,419,0
20240222,120300,14548788,419,419,419,419,11
20240222,120200,14544179,418,418,418,418,0
20240222,120100,14544179,418,418,418,418,5
20240222,120000,14542089,419,419,419,419,0
20240222,115900,14542089,419,419,419,419,0
20240222,115800,14542089,419,419,419,419,0
20240222,115700,14542089,419,418,419,418,128
20240222,115600,14488574,417,417,417,417,0
20240222,115500,14488574,417,417,417,417,0
20240222,115400,14488574,417,417,417,417,0
20240222,115300,14488574,417,417,417,417,0
20240222,115200,14488574,417,417,417,417,0
20240222,115100,14488574,417,417,417,417,1
20240222,115000,14488157,419,419,419,419,0
20240222,114900,14488157,419,419,419,419,0
20240222,114800,14488157,419,419,419,419,0
20240222,114700,14488157,419,419,419,419,0
20240222,114600,14488157,419,419,419,419,0
20240222,114500,14488157,419,419,419,419,3
20240222,114400,14486900,419,419,419,419,0
20240222,114300,14486900,419,419,419,419,0
20240222,114200,14486900,419,419,419,419,0
20240222,114100,14486900,419,419,419,419,0
20240222,114000,14486900,419,419,419,419,0
20240222,113900,14486900,419,417,419,417,12
20240222,113800,14481874,419,419,419,419,0
20240222,113700,14481874,419,419,419,419,0
20240222,113600,14481874,419,419,419,419,0
20240222,113500,14481874,419,419,419,419,0
20240222,113400,14481874,419,419,419,419,1
20240222,113300,14481455,418,418,418,418,25
20240222,113200,14471005,418,418,418,418,4
20240222,113100,14469333,417,417,417,417,0
20240222,113000,14469333,417,417,417,417,0
20240222,112900,14469333,417,417,417,417,335
20240222,112800,14329638,417,417,417,417,235
20240222,112700,14231643,417,417,417,417,0
20240222,112600,14231643,417,417,417,417,0
20240222,112500,14231643,417,417,417,417,155
20240222,112400,14167008,417,417,417,417,421
20240222,112300,13991451,417,417,417,417,0
20240222,112200,13991451,417,417,417,417,0
20240222,112100,13991451,417,417,417,417,0
20240222,112000,13991451,417,417,417,417,1022
20240222,111900,13565277,418,418,418,418,0
20240222,111800,13565277,418,418,418,418,0
20240222,111700,13565277,418,418,418,418,0
20240222,111600,13565277,418,418,418,418,0
20240222,111500,13565277,418,418,418,417,38
20240222,111400,13549409,416,416,416,416,1
20240222,111300,13548993,417,417,417,416,727
20240222,111200,13245835,416,418,418,416,3137
20240222,111100,11937312,419,418,419,417,22
20240222,111000,11928106,418,418,418,418,40
20240222,110900,11911386,418,418,418,418,109
20240222,110800,11865824,419,419,419,419,1000
20240222,110700,11446824,419,419,419,419,0
20240222,110600,11446824,419,419,419,419,0
20240222,110500,11446824,419,419,419,419,0
20240222,110400,11446824,419,419,419,419,11
20240222,110300,11442215,417,417,417,417,0
20240222,110200,11442215,417,417,417,417,0
20240222,110100,11442215,417,417,417,417,0
20240222,110000,11442215,417,417,417,417,1
20240222,105900,11441798,419,419,419,419,0
20240222,105800,11441798,419,419,419,419,0
20240222,105700,11441798,419,419,419,419,0
20240222,105600,11441798,419,419,419,419,0
20240222,105500,11441798,419,419,419,419,0
20240222,105400,11441798,419,419,419,419,0
20240222,105300,11441798,419,419,419,419,0
20240222,105200,11441798,419,419,419,419,11
20240222,105100,11437189,417,417,417,417,0
20240222,105000,11437189,417,417,417,417,0
20240222,104900,11437189,417,417,417,417,0
20240222,104800,11437189,417,417,417,417,0
20240222,104700,11437189,417,417,417,417,1
20240222,104600,11436772,418,418,418,418,0
20240222,104500,11436772,418,418,418,418,5
20240222,104400,11434682,418,417,418,417,3
20240222,104300,11433429,418,418,418,418,1
20240222,104200,11433011,417,418,418,417,3
20240222,104100,11431758,419,419,419,419,0
20240222,104000,11431758,419,419,419,419,0
20240222,103900,11431758,419,419,419,419,293
20240222,103800,11308991,418,417,418,417,11
20240222,103700,11304394,417,417,417,417,0
20240222,103600,11304394,417,417,417,417,0
20240222,103500,11304394,417,417,417,417,0
20240222,103400,11304394,417,417,417,417,400
20240222,103300,11137594,417,417,417,417,178
20240222,103200,11063368,417,417,417,417,0
20240222,103100,11063368,417,417,417,417,1
20240222,103000,11062951,419,419,419,419,0
20240222,102900,11062951,419,417,419,417,12
20240222,102800,11057925,419,418,419,417,92
20240222,102700,11019453,417,417,417,417,0
20240222,102600,11019453,417,417,417,417,24
20240222,102500,11009445,417,417,417,417,44
20240222,102400,10991097,416,416,416,416,632
20240222,102300,10728185,416,416,416,416,0
20240222,102200,10728185,416,417,417,416,569
20240222,102100,10490913,417,417,417,417,0
20240222,102000,10490913,417,417,417,417,0
20240222,101900,10490913,417,418,418,417,16
20240222,101800,10484227,418,418,418,418,212
20240222,101700,10395611,419,419,419,419,0
20240222,101600,10395611,419,418,419,418,101
20240222,101500,10353293,420,420,420,420,0
20240222,101400,10353293,420,420,420,420,0
20240222,101300,10353293,420,420,420,420,0
20240222,101200,10353293,420,420,420,420,0
20240222,101100,10353293,420,420,420,420,0
20240222,101000,10353293,420,420,420,420,9
20240222,100900,10349513,420,420,420,420,0
20240222,100800,10349513,420,420,420,420,0
20240222,100700,10349513,420,420,420,420,0
20240222,100600,10349513,420,420,420,420,0
20240222,100500,10349513,420,420,420,420,0
20240222,100400,10349513,420,420,420,420,0
20240222,100300,10349513,420,420,420,420,0
20240222,100200,10349513,420,420,420,420,17
20240222,100100,10342373,420,420,420,418,27
20240222,100000,10331045,420,419,420,419,38
20240222,095900,10315096,420,420,420,420,11
20240222,095800,10310476,420,420,420,420,0
20240222,095700,10310476,420,420,420,420,0
20240222,095600,10310476,420,420,420,420,0
20240222,095500,10310476,420,420,420,420,0
20240222,095400,10310476,420,419,420,419,5
20240222,095300,10308378,420,420,420,419,33
20240222,095200,10294538,417,419,420,417,31
20240222,095100,10281540,419,418,419,418,506
20240222,095000,10069538,419,419,419,419,0
20240222,094900,10069538,419,418,419,418,40
20240222,094800,10052813,418,418,418,417,131
20240222,094700,9998072,418,418,418,418,184
20240222,094600,9921160,418,418,418,418,273
20240222,094500,9807046,419,417,419,417,2316
20240222,094400,8838971,417,417,417,417,0
20240222,094300,8838971,417,417,417,417,0
20240222,094200,8838971,417,417,417,417,1
20240222,094100,8838554,415,416,416,415,14101
20240222,094000,2972539,415,415,415,415,392
20240222,093900,2809859,416,416,416,416,200
20240222,093800,2726659,416,416,416,416,115
20240222,093700,2678819,416,416,416,416,722
20240222,093600,2378467,416,416,416,416,378
20240222,093500,2221219,416,416,416,416,0
20240222,093400,2221219,416,416,416,416,6
20240222,093300,2218723,416,416,416,416,2
20240222,093200,2217891,415,415,415,415,0
20240222,093100,2217891,415,415,416,415,109
20240222,093000,2172555,416,416,418,416,659
20240222,092900,1898389,418,418,418,418,3013
20240222,092800,638955,418,418,418,418,1
20240222,092700,638537,416,417,418,416,12
20240222,092600,633525,416,417,417,416,2
20240222,092500,632692,416,416,416,416,251
20240222,092400,528276,416,417,418,416,42
20240222,092300,510741,418,417,418,417,28
20240222,092200,499054,417,418,418,417,214
20240222,092100,409624,418,419,419,418,3
20240222,092000,408369,418,418,418,418,2
20240222,091900,407533,418,418,418,418,58
20240222,091800,383289,418,418,418,418,20
20240222,091700,374929,418,418,418,418,1
20240222,091600,374511,418,418,418,418,0
20240222,091500,374511,418,418,418,418,1
20240222,091400,374093,418,418,418,418,227
20240222,091300,279207,418,419,419,418,3
20240222,091200,277952,420,420,420,420,0
20240222,091100,277952,420,420,420,420,64
20240222,091000,251072,420,420,420,420,90
20240222,090900,213272,419,419,419,418,244
20240222,090800,111116,421,421,421,421,0
20240222,090700,111116,421,421,421,421,0
20240222,090600,111116,421,421,421,421,5
20240222,090500,109011,419,419,419,419,14
20240222,090400,103145,421,421,421,421,0
20240222,090300,103145,421,421,421,421,0
20240222,090200,103145,421,421,421,421,0
20240222,090100,103145,421,421,421,421,3
20240222,090000,101882,421,421,421,421,242