KissMeData/151910/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,201300,455639534,372,372,372,372,7929
20240221,201200,455639534,372,372,372,372,0
20240221,201100,455639534,372,372,372,372,0
20240221,201000,455639534,372,372,372,372,0
20240221,200900,455639534,372,372,372,372,0
20240221,200800,455639534,372,372,372,372,0
20240221,200700,455639534,372,372,372,372,0
20240221,200600,455639534,372,372,372,372,0
20240221,200500,455639534,372,372,372,372,0
20240221,200400,455639534,372,372,372,372,0
20240221,200300,455639534,372,372,372,372,0
20240221,200200,455639534,372,372,372,372,0
20240221,200100,455639534,372,372,372,372,0
20240221,200000,455639534,372,372,372,372,0
20240221,195900,455639534,372,372,372,372,0
20240221,195800,455639534,372,372,372,372,0
20240221,195700,455639534,372,372,372,372,0
20240221,195600,455639534,372,372,372,372,0
20240221,195500,455639534,372,372,372,372,0
20240221,195400,455639534,372,372,372,372,0
20240221,195300,455639534,372,372,372,372,0
20240221,195200,455639534,372,372,372,372,0
20240221,195100,455639534,372,372,372,372,0
20240221,195000,455639534,372,372,372,372,0
20240221,194900,455639534,372,372,372,372,0
20240221,194800,455639534,372,372,372,372,0
20240221,194700,455639534,372,372,372,372,0
20240221,194600,455639534,372,372,372,372,0
20240221,194500,455639534,372,372,372,372,0
20240221,194400,455639534,372,372,372,372,0
20240221,194300,455639534,372,372,372,372,7929
20240221,194200,455639534,372,372,372,372,0
20240221,194100,455639534,372,372,372,372,0
20240221,194000,455639534,372,372,372,372,0
20240221,193900,455639534,372,372,372,372,0
20240221,193800,455639534,372,372,372,372,0
20240221,193700,455639534,372,372,372,372,0
20240221,193600,455639534,372,372,372,372,0
20240221,193500,455639534,372,372,372,372,0
20240221,193400,455639534,372,372,372,372,0
20240221,193300,455639534,372,372,372,372,0
20240221,193200,455639534,372,372,372,372,0
20240221,193100,455639534,372,372,372,372,0
20240221,193000,455639534,372,372,372,372,0
20240221,192900,455639534,372,372,372,372,0
20240221,192800,455639534,372,372,372,372,0
20240221,192700,455639534,372,372,372,372,0
20240221,192600,455639534,372,372,372,372,0
20240221,192500,455639534,372,372,372,372,0
20240221,192400,455639534,372,372,372,372,0
20240221,192300,455639534,372,372,372,372,0
20240221,192200,455639534,372,372,372,372,0
20240221,192100,455639534,372,372,372,372,0
20240221,192000,455639534,372,372,372,372,0
20240221,191900,455639534,372,372,372,372,0
20240221,191800,455639534,372,372,372,372,0
20240221,191700,455639534,372,372,372,372,0
20240221,191600,455639534,372,372,372,372,0
20240221,191500,455639534,372,372,372,372,0
20240221,191400,455639534,372,372,372,372,0
20240221,191300,455639534,372,372,372,372,7929
20240221,191200,455639534,372,372,372,372,0
20240221,191100,455639534,372,372,372,372,0
20240221,191000,455639534,372,372,372,372,0
20240221,190900,455639534,372,372,372,372,0
20240221,190800,455639534,372,372,372,372,0
20240221,190700,455639534,372,372,372,372,0
20240221,190600,455639534,372,372,372,372,0
20240221,190500,455639534,372,372,372,372,0
20240221,190400,455639534,372,372,372,372,0
20240221,190300,455639534,372,372,372,372,0
20240221,190200,455639534,372,372,372,372,0
20240221,190100,455639534,372,372,372,372,0
20240221,190000,455639534,372,372,372,372,0
20240221,185900,455639534,372,372,372,372,0
20240221,185800,455639534,372,372,372,372,0
20240221,185700,455639534,372,372,372,372,0
20240221,185600,455639534,372,372,372,372,0
20240221,185500,455639534,372,372,372,372,0
20240221,185400,455639534,372,372,372,372,0
20240221,185300,455639534,372,372,372,372,0
20240221,185200,455639534,372,372,372,372,0
20240221,185100,455639534,372,372,372,372,0
20240221,185000,455639534,372,372,372,372,0
20240221,184900,455639534,372,372,372,372,0
20240221,184800,455639534,372,372,372,372,0
20240221,184700,455639534,372,372,372,372,0
20240221,184600,455639534,372,372,372,372,0
20240221,184500,455639534,372,372,372,372,0
20240221,184400,455639534,372,372,372,372,0
20240221,184300,455639534,372,372,372,372,7929
20240221,184200,455639534,372,372,372,372,0
20240221,184100,455639534,372,372,372,372,0
20240221,184000,455639534,372,372,372,372,0
20240221,183900,455639534,372,372,372,372,0
20240221,183800,455639534,372,372,372,372,0
20240221,183700,455639534,372,372,372,372,0
20240221,183600,455639534,372,372,372,372,0
20240221,183500,455639534,372,372,372,372,0
20240221,183400,455639534,372,372,372,372,0
20240221,183300,455639534,372,372,372,372,0
20240221,183200,455639534,372,372,372,372,0
20240221,183100,455639534,372,372,372,372,0
20240221,183000,455639534,372,372,372,372,0
20240221,182900,455639534,372,372,372,372,0
20240221,182800,455639534,372,372,372,372,0
20240221,182700,455639534,372,372,372,372,0
20240221,182600,455639534,372,372,372,372,0
20240221,182500,455639534,372,372,372,372,0
20240221,182400,455639534,372,372,372,372,0
20240221,182300,455639534,372,372,372,372,0
20240221,182200,455639534,372,372,372,372,0
20240221,182100,455639534,372,372,372,372,0
20240221,182000,455639534,372,372,372,372,0
20240221,181900,455639534,372,372,372,372,0
20240221,181800,455639534,372,372,372,372,0
20240221,181700,455639534,372,372,372,372,0
20240221,181600,455639534,372,372,372,372,0
20240221,181500,455639534,372,372,372,372,0
20240221,181400,455639534,372,372,372,372,0
20240221,181300,455639534,372,372,372,372,7929
20240221,181200,455639534,372,372,372,372,0
20240221,181100,455639534,372,372,372,372,0
20240221,181000,455639534,372,372,372,372,0
20240221,180900,455639534,372,372,372,372,0
20240221,180800,455639534,372,372,372,372,0
20240221,180700,455639534,372,372,372,372,0
20240221,180600,455639534,372,372,372,372,0
20240221,180500,455639534,372,372,372,372,0
20240221,180400,455639534,372,372,372,372,0
20240221,180300,455639534,372,372,372,372,0
20240221,180200,455639534,372,372,372,372,0
20240221,180100,455639534,372,372,372,372,0
20240221,180000,455639534,372,372,372,372,0
20240221,175900,455639534,372,372,372,372,0
20240221,175800,455639534,372,372,372,372,0
20240221,175700,455639534,372,372,372,372,0
20240221,175600,455639534,372,372,372,372,0
20240221,175500,455639534,372,372,372,372,0
20240221,175400,455639534,372,372,372,372,0
20240221,175300,455639534,372,372,372,372,0
20240221,175200,455639534,372,372,372,372,0
20240221,175100,455639534,372,372,372,372,0
20240221,175000,455639534,372,372,372,372,0
20240221,174900,455639534,372,372,372,372,0
20240221,174800,455639534,372,372,372,372,0
20240221,174700,455639534,372,372,372,372,0
20240221,174600,455639534,372,372,372,372,0
20240221,174500,455639534,372,372,372,372,0
20240221,174400,455639534,372,372,372,372,0
20240221,174300,455639534,372,372,372,372,7929
20240221,174200,455639534,372,372,372,372,0
20240221,174100,455639534,372,372,372,372,0
20240221,174000,455639534,372,372,372,372,0
20240221,173900,455639534,372,372,372,372,0
20240221,173800,455639534,372,372,372,372,0
20240221,173700,455639534,372,372,372,372,0
20240221,173600,455639534,372,372,372,372,0
20240221,173500,455639534,372,372,372,372,0
20240221,173400,455639534,372,372,372,372,0
20240221,173300,455639534,372,372,372,372,0
20240221,173200,455639534,372,372,372,372,0
20240221,173100,455639534,372,372,372,372,0
20240221,173000,455639534,372,372,372,372,0
20240221,172900,455639534,372,372,372,372,0
20240221,172800,455639534,372,372,372,372,0
20240221,172700,455639534,372,372,372,372,0
20240221,172600,455639534,372,372,372,372,0
20240221,172500,455639534,372,372,372,372,0
20240221,172400,455639534,372,372,372,372,0
20240221,172300,455639534,372,372,372,372,0
20240221,172200,455639534,372,372,372,372,0
20240221,172100,455639534,372,372,372,372,0
20240221,172000,455639534,372,372,372,372,0
20240221,171900,455639534,372,372,372,372,0
20240221,171800,455639534,372,372,372,372,0
20240221,171700,455639534,372,372,372,372,0
20240221,171600,455639534,372,372,372,372,0
20240221,171500,455639534,372,372,372,372,0
20240221,171400,455639534,372,372,372,372,0
20240221,171300,455639534,372,372,372,372,7929
20240221,171200,455639534,372,372,372,372,0
20240221,171100,455639534,372,372,372,372,0
20240221,171000,455639534,372,372,372,372,0
20240221,170900,455639534,372,372,372,372,0
20240221,170800,455639534,372,372,372,372,0
20240221,170700,455639534,372,372,372,372,0
20240221,170600,455639534,372,372,372,372,0
20240221,170500,455639534,372,372,372,372,0
20240221,170400,455639534,372,372,372,372,0
20240221,170300,455639534,372,372,372,372,0
20240221,170200,455639534,372,372,372,372,0
20240221,170100,455639534,372,372,372,372,0
20240221,170000,455639534,372,372,372,372,0
20240221,165900,455639534,372,372,372,372,0
20240221,165800,455639534,372,372,372,372,0
20240221,165700,455639534,372,372,372,372,0
20240221,165600,455639534,372,372,372,372,0
20240221,165500,455639534,372,372,372,372,0
20240221,165400,455639534,372,372,372,372,0
20240221,165300,455639534,372,372,372,372,0
20240221,165200,455639534,372,372,372,372,0
20240221,165100,455639534,372,372,372,372,0
20240221,165000,455639534,372,372,372,372,0
20240221,164900,455639534,372,372,372,372,0
20240221,164800,455639534,372,372,372,372,0
20240221,164700,455639534,372,372,372,372,0
20240221,164600,455639534,372,372,372,372,0
20240221,164500,455639534,372,372,372,372,0
20240221,164400,455639534,372,372,372,372,0
20240221,164300,455639534,372,372,372,372,7929
20240221,164200,455639534,372,372,372,372,0
20240221,164100,455639534,372,372,372,372,0
20240221,164000,455639534,372,372,372,372,0
20240221,163900,455639534,372,372,372,372,0
20240221,163800,455639534,372,372,372,372,0
20240221,163700,455639534,372,372,372,372,0
20240221,163600,455639534,372,372,372,372,0
20240221,163500,455639534,372,372,372,372,0
20240221,163400,455639534,372,372,372,372,0
20240221,163300,455639534,372,372,372,372,0
20240221,163200,455639534,372,372,372,372,0
20240221,163100,455639534,372,372,372,372,0
20240221,163000,455639534,372,372,372,372,0
20240221,162900,455639534,372,372,372,372,0
20240221,162800,455639534,372,372,372,372,0
20240221,162700,455639534,372,372,372,372,0
20240221,162600,455639534,372,372,372,372,0
20240221,162500,455639534,372,372,372,372,0
20240221,162400,455639534,372,372,372,372,0
20240221,162300,455639534,372,372,372,372,0
20240221,162200,455639534,372,372,372,372,0
20240221,162100,455639534,372,372,372,372,0
20240221,162000,455639534,372,372,372,372,0
20240221,161900,455639534,372,372,372,372,0
20240221,161800,455639534,372,372,372,372,0
20240221,161700,455639534,372,372,372,372,0
20240221,161600,455639534,372,372,372,372,0
20240221,161500,455639534,372,372,372,372,0
20240221,161400,455639534,372,372,372,372,0
20240221,161300,455639534,372,372,372,372,7929
20240221,161200,455639534,372,372,372,372,0
20240221,161100,455639534,372,372,372,372,0
20240221,161000,455639534,372,372,372,372,0
20240221,160900,455639534,372,372,372,372,0
20240221,160800,455639534,372,372,372,372,0
20240221,160700,455639534,372,372,372,372,0
20240221,160600,455639534,372,372,372,372,0
20240221,160500,455639534,372,372,372,372,0
20240221,160400,455639534,372,372,372,372,0
20240221,160300,455639534,372,372,372,372,0
20240221,160200,455639534,372,372,372,372,0
20240221,160100,455639534,372,372,372,372,0
20240221,160000,455639534,372,372,372,372,0
20240221,155900,455639534,372,372,372,372,0
20240221,155800,455639534,372,372,372,372,0
20240221,155700,455639534,372,372,372,372,0
20240221,155600,455639534,372,372,372,372,0
20240221,155500,455639534,372,372,372,372,0
20240221,155400,455639534,372,372,372,372,0
20240221,155300,455639534,372,372,372,372,0
20240221,155200,455639534,372,372,372,372,0
20240221,155100,455639534,372,372,372,372,0
20240221,155000,455639534,372,372,372,372,0
20240221,154900,455639534,372,372,372,372,0
20240221,154800,455639534,372,372,372,372,0
20240221,154700,455639534,372,372,372,372,0
20240221,154600,455639534,372,372,372,372,0
20240221,154500,455639534,372,372,372,372,0
20240221,154400,455639534,372,372,372,372,0
20240221,154300,455639534,372,372,372,372,7929
20240221,154200,455639534,372,372,372,372,0
20240221,154100,455639534,372,372,372,372,0
20240221,154000,455639534,372,372,372,372,0
20240221,153900,455639534,372,372,372,372,0
20240221,153800,455639534,372,372,372,372,0
20240221,153700,455639534,372,372,372,372,0
20240221,153600,455639534,372,372,372,372,0
20240221,153500,455639534,372,372,372,372,0
20240221,153400,455639534,372,372,372,372,0
20240221,153300,455639534,372,372,372,372,0
20240221,153200,455639534,372,372,372,372,0
20240221,153100,455639534,372,372,372,372,0
20240221,153000,455639534,372,372,372,372,7929
20240221,152900,452689946,371,371,371,371,0
20240221,152800,452689946,371,371,371,371,0
20240221,152700,452689946,371,371,371,371,0
20240221,152600,452689946,371,371,371,371,0
20240221,152500,452689946,371,371,371,371,0
20240221,152400,452689946,371,371,371,371,0
20240221,152300,452689946,371,371,371,371,0
20240221,152200,452689946,371,371,371,371,0
20240221,152100,452689946,371,371,371,371,0
20240221,152000,452689946,371,371,371,371,0
20240221,151900,452689946,371,371,371,371,4210
20240221,151800,451128036,369,370,371,369,8402
20240221,151700,448019587,370,369,370,369,2044
20240221,151600,447263351,369,369,371,369,2390
20240221,151500,446379434,370,370,370,370,769
20240221,151400,446094904,371,370,371,370,5543
20240221,151300,444041915,369,369,369,369,0
20240221,151200,444041915,369,370,370,369,8631
20240221,151100,440854431,370,370,370,370,1200
20240221,151000,440410431,370,370,370,370,1000
20240221,150900,440040431,370,370,370,370,11875
20240221,150800,435646681,371,371,371,371,3037
20240221,150700,434519954,371,371,371,371,2876
20240221,150600,433452958,371,371,371,371,1160
20240221,150500,433022598,371,371,371,371,0
20240221,150400,433022598,371,371,371,371,697
20240221,150300,432764011,371,371,371,371,735
20240221,150200,432491326,373,371,373,371,666
20240221,150100,432243996,371,371,371,371,400
20240221,150000,432095596,371,371,371,371,10652
20240221,145900,428143704,371,372,372,371,2811
20240221,145800,427099393,372,372,372,372,1072
20240221,145700,426700609,372,373,373,372,3983
20240221,145600,425218928,372,372,372,372,1254
20240221,145500,424752440,372,371,372,371,2348
20240221,145400,423879534,371,371,371,371,1
20240221,145300,423879163,372,372,372,372,10158
20240221,145200,420100387,372,372,372,372,0
20240221,145100,420100387,372,372,372,372,500
20240221,145000,419914387,372,372,372,372,1
20240221,144900,419914015,372,372,372,372,100
20240221,144800,419876815,372,371,373,371,1962
20240221,144700,419147650,371,373,373,371,3930
20240221,144600,417685690,373,373,373,373,67
20240221,144500,417660699,372,372,372,372,543
20240221,144400,417458703,372,372,372,372,7573
20240221,144300,414641547,373,373,373,373,100
20240221,144200,414604247,372,373,373,372,251
20240221,144100,414510825,373,372,373,372,158
20240221,144000,414451899,372,373,373,372,1472
20240221,143900,413904303,373,373,373,373,1
20240221,143800,413903930,372,372,372,372,1316
20240221,143700,413414378,373,373,373,373,1
20240221,143600,413414005,373,373,373,373,25
20240221,143500,413404680,373,373,373,373,1967
20240221,143400,412670989,373,373,373,373,148
20240221,143300,412615785,373,373,373,373,0
20240221,143200,412615785,373,373,373,373,0
20240221,143100,412615785,373,373,373,373,0
20240221,143000,412615785,373,373,373,373,2000
20240221,142900,411869785,373,373,373,373,770
20240221,142800,411582575,373,373,373,373,5535
20240221,142700,409518020,373,374,374,373,501
20240221,142600,409331146,374,374,374,374,0
20240221,142500,409331146,374,373,374,373,8010
20240221,142400,406343406,374,374,374,374,0
20240221,142300,406343406,374,375,375,374,10154
20240221,142200,402545808,375,375,375,375,0
20240221,142100,402545808,375,375,375,375,988
20240221,142000,402175308,375,375,375,375,1206
20240221,141900,401723058,375,374,375,374,201
20240221,141800,401647883,375,375,375,375,201
20240221,141700,401572508,375,375,375,375,0
20240221,141600,401572508,375,375,375,375,1
20240221,141500,401572133,374,374,374,374,0
20240221,141400,401572133,374,375,375,374,1800
20240221,141300,400898825,376,376,377,376,716
20240221,141200,400629589,376,376,376,376,401
20240221,141100,400478813,377,373,377,373,3
20240221,141000,400477690,373,373,373,373,0
20240221,140900,400477690,373,374,374,373,13581
20240221,140800,395410721,373,373,373,373,0
20240221,140700,395410721,373,373,373,373,0
20240221,140600,395410721,373,373,373,373,0
20240221,140500,395410721,373,377,377,373,762
20240221,140400,395126074,373,377,377,373,2020
20240221,140300,394369699,374,375,375,374,6874
20240221,140200,391797836,375,374,375,374,1261
20240221,140100,391325221,377,377,377,377,0
20240221,140000,391325221,377,375,377,375,1010
20240221,135900,390946451,377,377,377,377,0
20240221,135800,390946451,377,377,377,377,1
20240221,135700,390946074,377,377,377,377,0
20240221,135600,390946074,377,375,377,375,18
20240221,135500,390939322,374,378,378,374,4252
20240221,135400,389344098,378,376,378,376,3472
20240221,135300,388037115,376,375,376,375,21987
20240221,135200,379788991,376,376,376,376,0
20240221,135100,379788991,376,376,376,376,0
20240221,135000,379788991,376,376,376,376,1
20240221,134900,379788615,376,376,376,376,1
20240221,134800,379788239,376,374,376,374,2229
20240221,134700,378954465,374,374,374,374,3380
20240221,134600,377690345,375,375,375,375,2000
20240221,134500,376940345,375,376,376,375,2136
20240221,134400,376137345,375,375,375,375,5869
20240221,134300,373936470,375,375,375,375,10
20240221,134200,373932720,371,372,372,371,5500
20240221,134100,371889187,374,374,374,374,5520
20240221,134000,369824707,374,374,374,374,0
20240221,133900,369824707,374,374,374,374,2000
20240221,133800,369076707,373,372,374,372,926
20240221,133700,368730844,372,372,372,372,0
20240221,133600,368730844,372,372,372,372,2112
20240221,133500,367945180,374,374,374,374,0
20240221,133400,367945180,374,374,374,374,1
20240221,133300,367944806,372,374,374,372,40
20240221,133200,367929906,372,372,372,372,72
20240221,133100,367903122,374,374,374,374,195
20240221,133000,367830192,372,374,374,372,385
20240221,132900,367686952,372,372,372,372,1
20240221,132800,367686580,374,374,374,374,150
20240221,132700,367630480,374,374,374,374,1
20240221,132600,367630106,373,373,373,373,0
20240221,132500,367630106,373,373,373,373,2118
20240221,132400,366840092,374,372,374,371,1132
20240221,132300,366418978,374,374,374,374,9
20240221,132200,366415612,371,373,373,371,6393
20240221,132100,364038307,373,373,373,373,9700
20240221,132000,360420207,373,373,373,373,96
20240221,131900,360384399,372,372,372,372,15303
20240221,131800,354691683,372,372,372,372,0
20240221,131700,354691683,372,372,372,369,645
20240221,131600,354452397,372,371,372,371,58773
20240221,131500,332647340,368,371,371,368,20044
20240221,131400,325216366,371,371,371,371,31475
20240221,131300,313539141,371,371,371,371,100
20240221,131200,313502041,370,370,371,370,10271
20240221,131100,309701770,370,370,370,370,2050
20240221,131000,308943270,369,369,369,369,4500
20240221,130900,307282770,369,368,369,368,320
20240221,130800,307164810,368,368,368,368,9435
20240221,130700,303692730,368,368,368,368,4271
20240221,130600,302121002,368,367,368,367,7333
20240221,130500,299423468,368,368,368,368,2466
20240221,130400,298515980,370,369,370,368,13855
20240221,130300,293410946,369,371,371,369,8143
20240221,130200,290397858,370,370,370,370,7577
20240221,130100,287594368,370,371,371,370,7
20240221,130000,287591775,370,370,370,370,1500
20240221,125900,287036775,370,371,371,370,420
20240221,125800,286881305,371,371,371,371,3700
20240221,125700,285508605,371,371,371,371,10
20240221,125600,285504895,370,371,371,370,7190
20240221,125500,282839075,372,369,372,369,301
20240221,125400,282728003,369,372,372,369,19115
20240221,125300,275660511,370,370,371,370,7654
20240221,125200,272823531,371,371,371,371,3000
20240221,125100,271710531,371,371,371,371,2074
20240221,125000,270941077,373,373,373,373,0
20240221,124900,270941077,373,373,373,373,0
20240221,124800,270941077,373,373,373,373,269
20240221,124700,270840740,371,371,371,371,6400
20240221,124600,268466340,371,371,371,371,0
20240221,124500,268466340,371,372,372,371,8
20240221,124400,268463367,373,373,373,373,0
20240221,124300,268463367,373,373,373,373,0
20240221,124200,268463367,373,373,373,373,100
20240221,124100,268426067,371,371,371,371,1003
20240221,124000,268053954,372,372,372,372,1
20240221,123900,268053582,373,372,373,372,543
20240221,123800,267851576,372,372,372,372,1076
20240221,123700,267451304,372,373,373,372,6961
20240221,123600,264861809,372,372,372,372,0
20240221,123500,264861809,372,372,372,372,92
20240221,123400,264827585,373,373,373,373,1
20240221,123300,264827212,372,372,372,372,1500
20240221,123200,264269212,373,373,373,373,1
20240221,123100,264268839,373,372,373,372,715
20240221,123000,264002844,372,372,372,372,25
20240221,122900,263993544,373,373,373,373,4
20240221,122800,263992052,373,373,373,373,9
20240221,122700,263988695,373,373,374,373,645
20240221,122600,263748010,374,374,374,374,100
20240221,122500,263710610,373,372,373,372,536
20240221,122400,263510708,374,374,374,374,0
20240221,122300,263510708,374,373,374,373,597
20240221,122200,263288026,372,372,372,372,2
20240221,122100,263287282,373,373,373,373,0
20240221,122000,263287282,373,373,373,373,0
20240221,121900,263287282,373,373,373,371,499
20240221,121800,263101947,373,373,373,373,0
20240221,121700,263101947,373,373,373,373,0
20240221,121600,263101947,373,373,373,373,0
20240221,121500,263101947,373,373,373,373,3
20240221,121400,263100828,373,373,373,373,0
20240221,121300,263100828,373,373,373,373,0
20240221,121200,263100828,373,373,373,373,50
20240221,121100,263082178,372,371,372,371,115
20240221,121000,263039433,371,371,371,371,4503
20240221,120900,261368820,373,373,373,373,0
20240221,120800,261368820,373,373,373,373,0
20240221,120700,261368820,373,372,373,372,4925
20240221,120600,259536719,372,372,372,372,1004
20240221,120500,259163231,373,373,373,373,3
20240221,120400,259162112,373,373,373,373,0
20240221,120300,259162112,373,373,373,373,0
20240221,120200,259162112,373,373,374,373,40
20240221,120100,259147172,374,374,374,374,0
20240221,120000,259147172,374,374,374,374,1
20240221,115900,259146798,373,373,373,373,3511
20240221,115800,257837195,374,374,374,374,381
20240221,115700,257694701,374,374,374,374,9
20240221,115600,257691335,374,374,374,374,0
20240221,115500,257691335,374,374,374,374,1846
20240221,115400,257000931,374,374,374,374,2376
20240221,115300,256112307,375,374,375,374,37
20240221,115200,256098449,375,375,375,375,138
20240221,115100,256046699,375,375,375,375,0
20240221,115000,256046699,375,375,375,375,0
20240221,114900,256046699,375,375,375,375,2
20240221,114800,256045949,375,375,375,375,60
20240221,114700,256023449,375,375,375,375,0
20240221,114600,256023449,375,375,375,375,1254
20240221,114500,255553199,375,375,375,375,0
20240221,114400,255553199,375,375,375,375,0
20240221,114300,255553199,375,375,375,375,0
20240221,114200,255553199,375,374,375,374,772
20240221,114100,255264199,374,374,374,374,11
20240221,114000,255260085,374,374,374,374,500
20240221,113900,255073085,375,375,375,375,1000
20240221,113800,254698085,375,375,375,375,200
20240221,113700,254623085,375,375,375,375,4
20240221,113600,254621585,375,375,375,375,3
20240221,113500,254620460,375,375,375,375,0
20240221,113400,254620460,375,375,375,375,1300
20240221,113300,254132960,375,374,375,374,573
20240221,113200,253918578,374,374,374,374,0
20240221,113100,253918578,374,374,374,374,2
20240221,113000,253917830,374,374,374,374,10
20240221,112900,253914090,372,372,372,372,0
20240221,112800,253914090,372,372,372,372,627
20240221,112700,253680846,373,374,375,373,4259
20240221,112600,252092187,375,375,375,375,0
20240221,112500,252092187,375,375,375,375,0
20240221,112400,252092187,375,375,375,375,1658
20240221,112300,251470437,375,374,375,372,3005
20240221,112200,250350139,374,374,374,374,5
20240221,112100,250348269,375,375,375,375,615
20240221,112000,250117644,375,376,376,375,6068
20240221,111900,247841844,375,375,376,375,2001
20240221,111800,247091468,373,373,373,373,2006
20240221,111700,246343230,373,373,373,373,3
20240221,111600,246342111,373,373,373,373,2500
20240221,111500,245409611,373,373,373,373,104
20240221,111400,245370819,373,372,373,372,149
20240221,111300,245315289,372,372,372,372,505
20240221,111200,245127429,372,372,372,372,0
20240221,111100,245127429,372,372,372,372,251
20240221,111000,245034057,372,373,373,372,2732
20240221,110900,244017556,374,374,374,374,4
20240221,110800,244016060,374,374,374,374,0
20240221,110700,244016060,374,375,375,374,8
20240221,110600,244013061,375,375,375,375,50
20240221,110500,243994311,375,375,375,375,1
20240221,110400,243993936,373,373,373,373,23
20240221,110300,243985357,372,375,375,372,763
20240221,110200,243700732,375,375,375,375,101
20240221,110100,243662857,372,373,374,372,7172
20240221,110000,240980631,373,373,373,373,0
20240221,105900,240980631,373,373,373,373,0
20240221,105800,240980631,373,373,373,373,7
20240221,105700,240978020,372,372,372,372,33
20240221,105600,240965744,373,373,373,373,200
20240221,105500,240891144,373,373,373,373,200
20240221,105400,240816544,373,373,373,373,0
20240221,105300,240816544,373,373,373,373,0
20240221,105200,240816544,373,374,374,373,172
20240221,105100,240752336,374,374,374,374,100
20240221,105000,240714936,374,374,374,374,0
20240221,104900,240714936,374,374,374,374,511
20240221,104800,240523822,373,374,374,373,509
20240221,104700,240333956,374,374,374,374,30
20240221,104600,240322736,374,374,374,374,1
20240221,104500,240322362,371,370,371,370,885
20240221,104400,239994715,371,374,374,371,921
20240221,104300,239652991,371,370,371,370,171
20240221,104200,239589720,374,372,374,368,19934
20240221,104100,232213066,371,372,372,371,372
20240221,104000,232074762,372,372,372,372,16
20240221,103900,232068810,371,373,373,371,1776
20240221,103800,231407205,373,373,373,373,200
20240221,103700,231332605,373,373,373,373,634
20240221,103600,231096123,373,373,373,373,1317
20240221,103500,230604882,373,373,373,373,34
20240221,103400,230592200,374,374,374,374,710
20240221,103300,230326660,374,375,375,374,1349
20240221,103200,229821485,375,375,376,373,2263
20240221,103100,228972816,374,374,374,374,500
20240221,103000,228785816,374,372,374,372,10950
20240221,102900,224701506,372,372,372,372,4894
20240221,102800,222880938,372,372,372,372,1001
20240221,102700,222508566,372,371,372,370,575
20240221,102600,222295727,371,370,371,370,824
20240221,102500,221990547,370,370,370,370,9000
20240221,102400,218660547,372,372,372,372,0
20240221,102300,218660547,372,370,373,370,1305
20240221,102200,218177686,370,370,370,370,10
20240221,102100,218173986,369,369,369,369,672
20240221,102000,217926018,369,369,369,369,1
20240221,101900,217925649,369,369,369,369,0
20240221,101800,217925649,369,370,370,369,2897
20240221,101700,216854793,370,370,370,370,640
20240221,101600,216617993,373,373,373,373,50
20240221,101500,216599343,373,373,373,373,151
20240221,101400,216543020,370,369,370,369,1862
20240221,101300,215855842,368,370,370,368,23000
20240221,101200,207368099,370,372,372,370,4500
20240221,101100,205696514,375,372,375,372,2594
20240221,101000,204725546,374,374,374,374,501
20240221,100900,204538172,375,372,375,372,2001
20240221,100800,203793797,373,374,374,372,8547
20240221,100700,200605993,374,375,375,374,2602
20240221,100600,199632843,374,373,374,373,1037
20240221,100500,199246038,375,376,376,375,14
20240221,100400,199240783,376,376,376,376,5
20240221,100300,199238903,376,376,376,376,0
20240221,100200,199238903,376,376,376,373,29
20240221,100100,199228071,373,374,377,373,8235
20240221,100000,196148233,374,374,374,374,5513
20240221,095900,194086371,373,374,374,373,2034
20240221,095800,193325683,374,374,374,374,1
20240221,095700,193325309,374,374,374,374,7000
20240221,095600,190707309,374,374,374,374,1140
20240221,095500,190280949,374,372,374,372,1941
20240221,095400,189555095,374,374,374,374,1
20240221,095300,189554721,372,372,372,372,3980
20240221,095200,188074161,371,370,372,370,3937
20240221,095100,186617351,371,371,371,371,500
20240221,095000,186431851,372,366,372,366,19102
20240221,094900,179435814,366,369,369,366,28886
20240221,094800,168814907,370,370,370,370,655
20240221,094700,168572557,370,370,370,369,3988
20240221,094600,167097108,370,371,371,370,1940
20240221,094500,166377870,372,372,372,372,14
20240221,094400,166372662,371,372,372,371,442
20240221,094300,166208285,372,372,372,371,679
20240221,094200,165955806,372,372,372,372,239
20240221,094100,165866898,375,375,375,375,240
20240221,094000,165776898,375,372,375,371,8397
20240221,093900,162653527,376,376,376,375,1098
20240221,093800,162241056,377,374,377,365,51365
20240221,093700,143148902,377,377,377,377,1
20240221,093600,143148525,378,375,378,374,6206
20240221,093500,140827301,375,375,375,374,2258
20240221,093400,139981340,375,376,376,373,41001
20240221,093300,124646191,375,378,378,375,6115
20240221,093200,122349252,378,379,379,378,75
20240221,093100,122320892,377,382,382,377,10014
20240221,093000,118538374,380,382,382,380,8453
20240221,092900,115322984,383,383,383,383,138
20240221,092800,115270130,384,383,384,383,109
20240221,092700,115228382,384,381,384,381,905
20240221,092600,114883574,384,384,384,384,30
20240221,092500,114872054,385,385,385,385,2643
20240221,092400,113854499,385,384,385,381,5658
20240221,092300,111688824,385,384,385,384,872
20240221,092200,111353975,384,382,384,382,4880
20240221,092100,109488103,382,380,382,379,6365
20240221,092000,107074033,382,381,382,379,2347
20240221,091900,106184513,382,382,382,380,68945
20240221,091800,79953542,382,382,382,382,737
20240221,091700,79672008,384,384,386,381,5256
20240221,091600,77654697,381,381,384,381,514
20240221,091500,77458428,381,384,384,381,6648
20240221,091400,74919195,383,382,384,382,1538
20240221,091300,74329409,384,384,384,381,20040
20240221,091200,66675547,384,382,384,382,1440
20240221,091100,66125461,382,382,382,381,3069
20240221,091000,64953754,382,382,382,382,1600
20240221,090900,64342554,381,384,384,381,2918
20240221,090800,63228126,384,388,388,384,13325
20240221,090700,58111277,384,385,385,384,7531
20240221,090600,55218664,385,389,389,383,43861
20240221,090500,38278669,389,392,393,389,9719
20240221,090400,34492495,393,392,393,389,6273
20240221,090300,32041687,395,390,395,390,10454
20240221,090200,27948579,390,390,390,384,24513
20240221,090100,18402180,390,396,396,390,19182
20240221,090000,10825674,396,397,397,395,27272