KissMeData/200230/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,202500,68033174,761,761,761,761,779
20240213,202400,68033174,761,761,761,761,0
20240213,202300,68033174,761,761,761,761,0
20240213,202200,68033174,761,761,761,761,0
20240213,202100,68033174,761,761,761,761,0
20240213,202000,68033174,761,761,761,761,0
20240213,201900,68033174,761,761,761,761,0
20240213,201800,68033174,761,761,761,761,0
20240213,201700,68033174,761,761,761,761,0
20240213,201600,68033174,761,761,761,761,0
20240213,201500,68033174,761,761,761,761,0
20240213,201400,68033174,761,761,761,761,0
20240213,201300,68033174,761,761,761,761,0
20240213,201200,68033174,761,761,761,761,0
20240213,201100,68033174,761,761,761,761,0
20240213,201000,68033174,761,761,761,761,0
20240213,200900,68033174,761,761,761,761,0
20240213,200800,68033174,761,761,761,761,0
20240213,200700,68033174,761,761,761,761,0
20240213,200600,68033174,761,761,761,761,0
20240213,200500,68033174,761,761,761,761,0
20240213,200400,68033174,761,761,761,761,0
20240213,200300,68033174,761,761,761,761,0
20240213,200200,68033174,761,761,761,761,0
20240213,200100,68033174,761,761,761,761,0
20240213,200000,68033174,761,761,761,761,0
20240213,195900,68033174,761,761,761,761,0
20240213,195800,68033174,761,761,761,761,0
20240213,195700,68033174,761,761,761,761,0
20240213,195600,68033174,761,761,761,761,0
20240213,195500,68033174,761,761,761,761,779
20240213,195400,68033174,761,761,761,761,0
20240213,195300,68033174,761,761,761,761,0
20240213,195200,68033174,761,761,761,761,0
20240213,195100,68033174,761,761,761,761,0
20240213,195000,68033174,761,761,761,761,0
20240213,194900,68033174,761,761,761,761,0
20240213,194800,68033174,761,761,761,761,0
20240213,194700,68033174,761,761,761,761,0
20240213,194600,68033174,761,761,761,761,0
20240213,194500,68033174,761,761,761,761,0
20240213,194400,68033174,761,761,761,761,0
20240213,194300,68033174,761,761,761,761,0
20240213,194200,68033174,761,761,761,761,0
20240213,194100,68033174,761,761,761,761,0
20240213,194000,68033174,761,761,761,761,0
20240213,193900,68033174,761,761,761,761,0
20240213,193800,68033174,761,761,761,761,0
20240213,193700,68033174,761,761,761,761,0
20240213,193600,68033174,761,761,761,761,0
20240213,193500,68033174,761,761,761,761,0
20240213,193400,68033174,761,761,761,761,0
20240213,193300,68033174,761,761,761,761,0
20240213,193200,68033174,761,761,761,761,0
20240213,193100,68033174,761,761,761,761,0
20240213,193000,68033174,761,761,761,761,0
20240213,192900,68033174,761,761,761,761,0
20240213,192800,68033174,761,761,761,761,0
20240213,192700,68033174,761,761,761,761,0
20240213,192600,68033174,761,761,761,761,0
20240213,192500,68033174,761,761,761,761,779
20240213,192400,68033174,761,761,761,761,0
20240213,192300,68033174,761,761,761,761,0
20240213,192200,68033174,761,761,761,761,0
20240213,192100,68033174,761,761,761,761,0
20240213,192000,68033174,761,761,761,761,0
20240213,191900,68033174,761,761,761,761,0
20240213,191800,68033174,761,761,761,761,0
20240213,191700,68033174,761,761,761,761,0
20240213,191600,68033174,761,761,761,761,0
20240213,191500,68033174,761,761,761,761,0
20240213,191400,68033174,761,761,761,761,0
20240213,191300,68033174,761,761,761,761,0
20240213,191200,68033174,761,761,761,761,0
20240213,191100,68033174,761,761,761,761,0
20240213,191000,68033174,761,761,761,761,0
20240213,190900,68033174,761,761,761,761,0
20240213,190800,68033174,761,761,761,761,0
20240213,190700,68033174,761,761,761,761,0
20240213,190600,68033174,761,761,761,761,0
20240213,190500,68033174,761,761,761,761,0
20240213,190400,68033174,761,761,761,761,0
20240213,190300,68033174,761,761,761,761,0
20240213,190200,68033174,761,761,761,761,0
20240213,190100,68033174,761,761,761,761,0
20240213,190000,68033174,761,761,761,761,0
20240213,185900,68033174,761,761,761,761,0
20240213,185800,68033174,761,761,761,761,0
20240213,185700,68033174,761,761,761,761,0
20240213,185600,68033174,761,761,761,761,0
20240213,185500,68033174,761,761,761,761,779
20240213,185400,68033174,761,761,761,761,0
20240213,185300,68033174,761,761,761,761,0
20240213,185200,68033174,761,761,761,761,0
20240213,185100,68033174,761,761,761,761,0
20240213,185000,68033174,761,761,761,761,0
20240213,184900,68033174,761,761,761,761,0
20240213,184800,68033174,761,761,761,761,0
20240213,184700,68033174,761,761,761,761,0
20240213,184600,68033174,761,761,761,761,0
20240213,184500,68033174,761,761,761,761,0
20240213,184400,68033174,761,761,761,761,0
20240213,184300,68033174,761,761,761,761,0
20240213,184200,68033174,761,761,761,761,0
20240213,184100,68033174,761,761,761,761,0
20240213,184000,68033174,761,761,761,761,0
20240213,183900,68033174,761,761,761,761,0
20240213,183800,68033174,761,761,761,761,0
20240213,183700,68033174,761,761,761,761,0
20240213,183600,68033174,761,761,761,761,0
20240213,183500,68033174,761,761,761,761,0
20240213,183400,68033174,761,761,761,761,0
20240213,183300,68033174,761,761,761,761,0
20240213,183200,68033174,761,761,761,761,0
20240213,183100,68033174,761,761,761,761,0
20240213,183000,68033174,761,761,761,761,0
20240213,182900,68033174,761,761,761,761,0
20240213,182800,68033174,761,761,761,761,0
20240213,182700,68033174,761,761,761,761,0
20240213,182600,68033174,761,761,761,761,0
20240213,182500,68033174,761,761,761,761,779
20240213,182400,68033174,761,761,761,761,0
20240213,182300,68033174,761,761,761,761,0
20240213,182200,68033174,761,761,761,761,0
20240213,182100,68033174,761,761,761,761,0
20240213,182000,68033174,761,761,761,761,0
20240213,181900,68033174,761,761,761,761,0
20240213,181800,68033174,761,761,761,761,0
20240213,181700,68033174,761,761,761,761,0
20240213,181600,68033174,761,761,761,761,0
20240213,181500,68033174,761,761,761,761,0
20240213,181400,68033174,761,761,761,761,0
20240213,181300,68033174,761,761,761,761,0
20240213,181200,68033174,761,761,761,761,0
20240213,181100,68033174,761,761,761,761,0
20240213,181000,68033174,761,761,761,761,0
20240213,180900,68033174,761,761,761,761,0
20240213,180800,68033174,761,761,761,761,0
20240213,180700,68033174,761,761,761,761,0
20240213,180600,68033174,761,761,761,761,0
20240213,180500,68033174,761,761,761,761,0
20240213,180400,68033174,761,761,761,761,0
20240213,180300,68033174,761,761,761,761,0
20240213,180200,68033174,761,761,761,761,0
20240213,180100,68033174,761,761,761,761,0
20240213,180000,68033174,761,761,761,761,0
20240213,175900,68033174,761,761,761,761,0
20240213,175800,68033174,761,761,761,761,0
20240213,175700,68033174,761,761,761,761,0
20240213,175600,68033174,761,761,761,761,0
20240213,175500,68033174,761,761,761,761,779
20240213,175400,68033174,761,761,761,761,0
20240213,175300,68033174,761,761,761,761,0
20240213,175200,68033174,761,761,761,761,0
20240213,175100,68033174,761,761,761,761,0
20240213,175000,68033174,761,761,761,761,0
20240213,174900,68033174,761,761,761,761,0
20240213,174800,68033174,761,761,761,761,0
20240213,174700,68033174,761,761,761,761,0
20240213,174600,68033174,761,761,761,761,0
20240213,174500,68033174,761,761,761,761,0
20240213,174400,68033174,761,761,761,761,0
20240213,174300,68033174,761,761,761,761,0
20240213,174200,68033174,761,761,761,761,0
20240213,174100,68033174,761,761,761,761,0
20240213,174000,68033174,761,761,761,761,0
20240213,173900,68033174,761,761,761,761,0
20240213,173800,68033174,761,761,761,761,0
20240213,173700,68033174,761,761,761,761,0
20240213,173600,68033174,761,761,761,761,0
20240213,173500,68033174,761,761,761,761,0
20240213,173400,68033174,761,761,761,761,0
20240213,173300,68033174,761,761,761,761,0
20240213,173200,68033174,761,761,761,761,0
20240213,173100,68033174,761,761,761,761,0
20240213,173000,68033174,761,761,761,761,0
20240213,172900,68033174,761,761,761,761,0
20240213,172800,68033174,761,761,761,761,0
20240213,172700,68033174,761,761,761,761,0
20240213,172600,68033174,761,761,761,761,0
20240213,172500,68033174,761,761,761,761,779
20240213,172400,68033174,761,761,761,761,0
20240213,172300,68033174,761,761,761,761,0
20240213,172200,68033174,761,761,761,761,0
20240213,172100,68033174,761,761,761,761,0
20240213,172000,68033174,761,761,761,761,0
20240213,171900,68033174,761,761,761,761,0
20240213,171800,68033174,761,761,761,761,0
20240213,171700,68033174,761,761,761,761,0
20240213,171600,68033174,761,761,761,761,0
20240213,171500,68033174,761,761,761,761,0
20240213,171400,68033174,761,761,761,761,0
20240213,171300,68033174,761,761,761,761,0
20240213,171200,68033174,761,761,761,761,0
20240213,171100,68033174,761,761,761,761,0
20240213,171000,68033174,761,761,761,761,0
20240213,170900,68033174,761,761,761,761,0
20240213,170800,68033174,761,761,761,761,0
20240213,170700,68033174,761,761,761,761,0
20240213,170600,68033174,761,761,761,761,0
20240213,170500,68033174,761,761,761,761,0
20240213,170400,68033174,761,761,761,761,0
20240213,170300,68033174,761,761,761,761,0
20240213,170200,68033174,761,761,761,761,0
20240213,170100,68033174,761,761,761,761,0
20240213,170000,68033174,761,761,761,761,0
20240213,165900,68033174,761,761,761,761,0
20240213,165800,68033174,761,761,761,761,0
20240213,165700,68033174,761,761,761,761,0
20240213,165600,68033174,761,761,761,761,0
20240213,165500,68033174,761,761,761,761,779
20240213,165400,68033174,761,761,761,761,0
20240213,165300,68033174,761,761,761,761,0
20240213,165200,68033174,761,761,761,761,0
20240213,165100,68033174,761,761,761,761,0
20240213,165000,68033174,761,761,761,761,0
20240213,164900,68033174,761,761,761,761,0
20240213,164800,68033174,761,761,761,761,0
20240213,164700,68033174,761,761,761,761,0
20240213,164600,68033174,761,761,761,761,0
20240213,164500,68033174,761,761,761,761,0
20240213,164400,68033174,761,761,761,761,0
20240213,164300,68033174,761,761,761,761,0
20240213,164200,68033174,761,761,761,761,0
20240213,164100,68033174,761,761,761,761,0
20240213,164000,68033174,761,761,761,761,0
20240213,163900,68033174,761,761,761,761,0
20240213,163800,68033174,761,761,761,761,0
20240213,163700,68033174,761,761,761,761,0
20240213,163600,68033174,761,761,761,761,0
20240213,163500,68033174,761,761,761,761,0
20240213,163400,68033174,761,761,761,761,0
20240213,163300,68033174,761,761,761,761,0
20240213,163200,68033174,761,761,761,761,0
20240213,163100,68033174,761,761,761,761,0
20240213,163000,68033174,761,761,761,761,0
20240213,162900,68033174,761,761,761,761,0
20240213,162800,68033174,761,761,761,761,0
20240213,162700,68033174,761,761,761,761,0
20240213,162600,68033174,761,761,761,761,0
20240213,162500,68033174,761,761,761,761,779
20240213,162400,68033174,761,761,761,761,0
20240213,162300,68033174,761,761,761,761,0
20240213,162200,68033174,761,761,761,761,0
20240213,162100,68033174,761,761,761,761,0
20240213,162000,68033174,761,761,761,761,0
20240213,161900,68033174,761,761,761,761,0
20240213,161800,68033174,761,761,761,761,0
20240213,161700,68033174,761,761,761,761,0
20240213,161600,68033174,761,761,761,761,0
20240213,161500,68033174,761,761,761,761,0
20240213,161400,68033174,761,761,761,761,0
20240213,161300,68033174,761,761,761,761,0
20240213,161200,68033174,761,761,761,761,0
20240213,161100,68033174,761,761,761,761,0
20240213,161000,68033174,761,761,761,761,0
20240213,160900,68033174,761,761,761,761,0
20240213,160800,68033174,761,761,761,761,0
20240213,160700,68033174,761,761,761,761,0
20240213,160600,68033174,761,761,761,761,0
20240213,160500,68033174,761,761,761,761,0
20240213,160400,68033174,761,761,761,761,0
20240213,160300,68033174,761,761,761,761,0
20240213,160200,68033174,761,761,761,761,0
20240213,160100,68033174,761,761,761,761,0
20240213,160000,68033174,761,761,761,761,0
20240213,155900,68033174,761,761,761,761,0
20240213,155800,68033174,761,761,761,761,0
20240213,155700,68033174,761,761,761,761,0
20240213,155600,68033174,761,761,761,761,0
20240213,155500,68033174,761,761,761,761,779
20240213,155400,68033174,761,761,761,761,0
20240213,155300,68033174,761,761,761,761,0
20240213,155200,68033174,761,761,761,761,0
20240213,155100,68033174,761,761,761,761,0
20240213,155000,68033174,761,761,761,761,0
20240213,154900,68033174,761,761,761,761,0
20240213,154800,68033174,761,761,761,761,0
20240213,154700,68033174,761,761,761,761,0
20240213,154600,68033174,761,761,761,761,0
20240213,154500,68033174,761,761,761,761,0
20240213,154400,68033174,761,761,761,761,0
20240213,154300,68033174,761,761,761,761,0
20240213,154200,68033174,761,761,761,761,0
20240213,154100,68033174,761,761,761,761,0
20240213,154000,68033174,761,761,761,761,0
20240213,153900,68033174,761,761,761,761,0
20240213,153800,68033174,761,761,761,761,0
20240213,153700,68033174,761,761,761,761,0
20240213,153600,68033174,761,761,761,761,0
20240213,153500,68033174,761,761,761,761,0
20240213,153400,68033174,761,761,761,761,0
20240213,153300,68033174,761,761,761,761,0
20240213,153200,68033174,761,761,761,761,0
20240213,153100,68033174,761,761,761,761,0
20240213,153000,68033174,761,761,761,761,779
20240213,152900,67440355,761,761,761,761,0
20240213,152800,67440355,761,761,761,761,0
20240213,152700,67440355,761,761,761,761,0
20240213,152600,67440355,761,761,761,761,0
20240213,152500,67440355,761,761,761,761,0
20240213,152400,67440355,761,761,761,761,0
20240213,152300,67440355,761,761,761,761,0
20240213,152200,67440355,761,761,761,761,0
20240213,152100,67440355,761,761,761,761,0
20240213,152000,67440355,761,761,761,761,0
20240213,151900,67440355,761,761,761,760,2107
20240213,151800,65836935,761,760,761,760,19
20240213,151700,65822477,760,760,760,760,1
20240213,151600,65821717,761,760,761,760,135
20240213,151500,65719088,760,760,760,760,1
20240213,151400,65718328,760,760,760,760,1
20240213,151300,65717568,761,761,761,761,45
20240213,151200,65683323,761,761,761,761,0
20240213,151100,65683323,761,761,761,761,521
20240213,151000,65286842,760,760,760,760,21
20240213,150900,65270882,760,760,760,760,0
20240213,150800,65270882,760,760,760,760,0
20240213,150700,65270882,760,760,760,760,0
20240213,150600,65270882,760,760,760,760,1
20240213,150500,65270122,761,761,761,761,30
20240213,150400,65247292,761,761,761,761,0
20240213,150300,65247292,761,761,761,761,10
20240213,150200,65239682,761,761,761,761,0
20240213,150100,65239682,761,761,761,761,17
20240213,150000,65226745,761,761,762,761,503
20240213,145900,64843462,761,761,761,761,0
20240213,145800,64843462,761,761,761,761,0
20240213,145700,64843462,761,761,761,761,2
20240213,145600,64841940,761,761,761,761,0
20240213,145500,64841940,761,761,761,761,104
20240213,145400,64762796,761,761,761,761,0
20240213,145300,64762796,761,761,761,761,3
20240213,145200,64760513,760,760,760,760,424
20240213,145100,64438273,760,760,760,760,0
20240213,145000,64438273,760,760,760,760,521
20240213,144900,64042313,760,760,760,760,3
20240213,144800,64040033,760,761,761,760,103
20240213,144700,63961653,761,761,761,761,0
20240213,144600,63961653,761,761,761,761,0
20240213,144500,63961653,761,761,761,761,0
20240213,144400,63961653,761,761,761,761,0
20240213,144300,63961653,761,761,761,761,476
20240213,144200,63599417,761,761,761,761,9
20240213,144100,63592568,761,761,761,761,1
20240213,144000,63591807,761,761,761,761,422
20240213,143900,63270665,761,761,761,761,100
20240213,143800,63194565,762,762,762,762,0
20240213,143700,63194565,762,762,762,762,0
20240213,143600,63194565,762,762,762,762,0
20240213,143500,63194565,762,762,762,762,80
20240213,143400,63133605,762,762,762,762,0
20240213,143300,63133605,762,762,762,762,141
20240213,143200,63026163,762,762,762,762,2
20240213,143100,63024639,762,761,762,761,3
20240213,143000,63022355,761,761,761,761,60
20240213,142900,62976695,761,761,761,761,0
20240213,142800,62976695,761,761,761,761,0
20240213,142700,62976695,761,761,761,761,0
20240213,142600,62976695,761,761,761,761,0
20240213,142500,62976695,761,761,761,761,1
20240213,142400,62975934,759,759,759,759,0
20240213,142300,62975934,759,759,759,759,0
20240213,142200,62975934,759,759,759,759,0
20240213,142100,62975934,759,759,759,759,0
20240213,142000,62975934,759,759,759,759,0
20240213,141900,62975934,759,761,761,759,1900
20240213,141800,61531931,762,762,762,762,0
20240213,141700,61531931,762,762,762,762,0
20240213,141600,61531931,762,762,762,762,0
20240213,141500,61531931,762,762,762,762,100
20240213,141400,61455731,768,768,768,768,18
20240213,141300,61441907,762,762,762,762,31
20240213,141200,61418285,762,768,768,762,792
20240213,141100,60814293,768,768,768,768,0
20240213,141000,60814293,768,768,768,768,0
20240213,140900,60814293,768,763,768,763,19703
20240213,140800,45742047,763,763,763,763,0
20240213,140700,45742047,763,763,763,763,0
20240213,140600,45742047,763,763,763,763,1
20240213,140500,45741284,763,763,763,763,0
20240213,140400,45741284,763,763,763,763,0
20240213,140300,45741284,763,763,763,763,0
20240213,140200,45741284,763,762,763,762,1500
20240213,140100,44598272,759,759,759,759,0
20240213,140000,44598272,759,759,759,759,0
20240213,135900,44598272,759,759,759,759,0
20240213,135800,44598272,759,759,759,759,0
20240213,135700,44598272,759,761,761,759,461
20240213,135600,44247665,762,761,762,761,1501
20240213,135500,43105403,762,762,762,762,0
20240213,135400,43105403,762,762,762,762,438
20240213,135300,42771647,762,762,762,762,0
20240213,135200,42771647,762,762,762,762,0
20240213,135100,42771647,762,762,762,762,0
20240213,135000,42771647,762,762,762,762,0
20240213,134900,42771647,762,762,762,762,0
20240213,134800,42771647,762,762,762,762,0
20240213,134700,42771647,762,762,762,762,3
20240213,134600,42769361,763,763,763,763,0
20240213,134500,42769361,763,763,763,763,0
20240213,134400,42769361,763,763,763,763,0
20240213,134300,42769361,763,763,763,763,0
20240213,134200,42769361,763,761,763,761,103
20240213,134100,42690776,761,763,763,761,1666
20240213,134000,41422819,762,762,762,762,0
20240213,133900,41422819,762,762,762,762,0
20240213,133800,41422819,762,762,762,762,0
20240213,133700,41422819,762,762,762,762,0
20240213,133600,41422819,762,762,762,762,1
20240213,133500,41422057,762,762,762,762,1780
20240213,133400,40065697,763,763,763,763,0
20240213,133300,40065697,763,763,763,763,163
20240213,133200,39941328,763,763,763,763,0
20240213,133100,39941328,763,763,763,763,0
20240213,133000,39941328,763,763,763,763,0
20240213,132900,39941328,763,763,763,763,0
20240213,132800,39941328,763,763,763,763,0
20240213,132700,39941328,763,763,763,763,22
20240213,132600,39924542,763,763,763,763,0
20240213,132500,39924542,763,762,763,762,400
20240213,132400,39619407,759,759,759,759,0
20240213,132300,39619407,759,759,759,759,900
20240213,132200,38936307,759,759,759,759,100
20240213,132100,38860407,762,762,762,762,0
20240213,132000,38860407,762,762,762,762,1
20240213,131900,38859645,759,759,759,759,0
20240213,131800,38859645,759,760,760,759,1316
20240213,131700,37860800,759,759,759,759,0
20240213,131600,37860800,759,759,759,759,0
20240213,131500,37860800,759,761,761,759,1000
20240213,131400,37100894,762,762,762,762,1
20240213,131300,37100132,762,762,762,762,0
20240213,131200,37100132,762,762,762,762,0
20240213,131100,37100132,762,762,762,762,2
20240213,131000,37098608,762,762,762,762,1
20240213,130900,37097846,760,760,760,760,0
20240213,130800,37097846,760,760,760,760,500
20240213,130700,36717846,760,761,761,760,500
20240213,130600,36337424,762,762,762,762,2
20240213,130500,36335900,761,761,761,761,0
20240213,130400,36335900,761,762,762,761,1195
20240213,130300,35426486,762,762,762,762,0
20240213,130200,35426486,762,762,762,762,100
20240213,130100,35350286,762,764,764,762,302
20240213,130000,35119760,764,762,764,762,6
20240213,125900,35115186,764,764,764,764,0
20240213,125800,35115186,764,764,764,764,0
20240213,125700,35115186,764,764,764,764,0
20240213,125600,35115186,764,764,764,764,0
20240213,125500,35115186,764,764,764,764,0
20240213,125400,35115186,764,764,764,764,0
20240213,125300,35115186,764,764,764,764,0
20240213,125200,35115186,764,764,764,764,0
20240213,125100,35115186,764,764,764,764,0
20240213,125000,35115186,764,764,764,764,0
20240213,124900,35115186,764,764,764,764,0
20240213,124800,35115186,764,762,764,762,198
20240213,124700,34964308,764,762,764,762,601
20240213,124600,34506344,764,764,764,762,179
20240213,124500,34369598,764,764,764,764,6
20240213,124400,34365014,763,763,763,763,11
20240213,124300,34356621,761,761,761,761,100
20240213,124200,34280521,763,763,763,763,0
20240213,124100,34280521,763,763,763,763,0
20240213,124000,34280521,763,763,763,763,0
20240213,123900,34280521,763,763,763,763,0
20240213,123800,34280521,763,763,763,763,4
20240213,123700,34277469,762,762,762,762,11
20240213,123600,34269087,761,761,761,761,0
20240213,123500,34269087,761,761,761,761,0
20240213,123400,34269087,761,761,761,761,0
20240213,123300,34269087,761,761,761,761,0
20240213,123200,34269087,761,761,761,761,0
20240213,123100,34269087,761,761,761,761,0
20240213,123000,34269087,761,761,761,761,2
20240213,122900,34267565,762,762,762,762,0
20240213,122800,34267565,762,762,762,762,350
20240213,122700,34000865,762,762,762,762,0
20240213,122600,34000865,762,762,762,762,0
20240213,122500,34000865,762,762,762,762,10
20240213,122400,33993245,762,762,762,762,0
20240213,122300,33993245,762,762,762,762,0
20240213,122200,33993245,762,764,764,762,19
20240213,122100,33978747,762,762,764,762,57
20240213,122000,33935293,764,762,764,762,195
20240213,121900,33786389,762,764,764,762,1049
20240213,121800,32984955,762,762,762,762,12
20240213,121700,32975811,762,762,762,762,89
20240213,121600,32907993,764,762,764,762,199
20240213,121500,32756353,762,762,762,762,2196
20240213,121400,31083001,764,763,764,762,3227
20240213,121300,28620916,763,763,763,763,0
20240213,121200,28620916,763,763,763,763,4
20240213,121100,28617864,763,763,763,763,0
20240213,121000,28617864,763,763,763,763,500
20240213,120900,28236364,763,763,763,763,0
20240213,120800,28236364,763,763,763,763,500
20240213,120700,27854864,763,762,763,762,509
20240213,120600,27466502,763,763,763,763,0
20240213,120500,27466502,763,763,763,763,0
20240213,120400,27466502,763,763,763,763,0
20240213,120300,27466502,763,763,763,763,0
20240213,120200,27466502,763,763,763,763,0
20240213,120100,27466502,763,763,763,763,0
20240213,120000,27466502,763,763,763,763,0
20240213,115900,27466502,763,761,763,761,47
20240213,115800,27430691,762,762,762,762,1065
20240213,115700,26619161,763,763,763,763,0
20240213,115600,26619161,763,763,763,763,0
20240213,115500,26619161,763,763,763,763,1
20240213,115400,26618398,763,763,763,763,0
20240213,115300,26618398,763,762,763,762,167
20240213,115200,26490978,763,763,763,763,100
20240213,115100,26414678,763,763,763,763,45
20240213,115000,26380343,763,763,763,763,0
20240213,114900,26380343,763,763,763,763,234
20240213,114800,26201801,760,760,760,760,0
20240213,114700,26201801,760,760,760,760,0
20240213,114600,26201801,760,760,760,760,0
20240213,114500,26201801,760,760,760,760,230
20240213,114400,26027001,760,760,760,760,2000
20240213,114300,24507001,763,763,763,763,0
20240213,114200,24507001,763,763,763,763,0
20240213,114100,24507001,763,763,763,763,0
20240213,114000,24507001,763,763,763,763,0
20240213,113900,24507001,763,763,763,763,0
20240213,113800,24507001,763,763,763,760,903
20240213,113700,23820412,763,763,763,763,114
20240213,113600,23733430,759,759,759,759,0
20240213,113500,23733430,759,759,759,759,0
20240213,113400,23733430,759,759,759,759,0
20240213,113300,23733430,759,759,759,759,0
20240213,113200,23733430,759,759,759,759,0
20240213,113100,23733430,759,759,759,759,0
20240213,113000,23733430,759,759,759,759,1
20240213,112900,23732671,763,763,763,763,0
20240213,112800,23732671,763,763,763,763,38
20240213,112700,23703677,763,763,763,763,0
20240213,112600,23703677,763,763,763,763,0
20240213,112500,23703677,763,763,763,763,3
20240213,112400,23701388,763,763,763,763,0
20240213,112300,23701388,763,763,763,763,0
20240213,112200,23701388,763,763,763,763,0
20240213,112100,23701388,763,763,763,763,0
20240213,112000,23701388,763,763,763,763,157
20240213,111900,23581597,763,762,763,762,20
20240213,111800,23566339,763,763,763,763,0
20240213,111700,23566339,763,763,763,763,0
20240213,111600,23566339,763,763,763,763,0
20240213,111500,23566339,763,763,763,763,0
20240213,111400,23566339,763,763,763,763,0
20240213,111300,23566339,763,763,763,763,0
20240213,111200,23566339,763,763,763,763,222
20240213,111100,23396953,763,763,763,763,0
20240213,111000,23396953,763,763,763,763,0
20240213,110900,23396953,763,763,763,763,1
20240213,110800,23396190,762,762,762,762,0
20240213,110700,23396190,762,762,762,762,0
20240213,110600,23396190,762,762,762,762,11
20240213,110500,23387808,762,762,762,762,0
20240213,110400,23387808,762,762,762,762,27
20240213,110300,23367234,762,762,762,762,1
20240213,110200,23366472,763,763,763,763,0
20240213,110100,23366472,763,762,763,762,198
20240213,110000,23215595,762,762,762,762,100
20240213,105900,23139395,762,762,762,762,104
20240213,105800,23060147,762,759,762,759,200
20240213,105700,22908147,758,758,758,758,0
20240213,105600,22908147,758,758,758,758,0
20240213,105500,22908147,758,758,758,758,72
20240213,105400,22853571,759,759,759,759,0
20240213,105300,22853571,759,762,762,759,107
20240213,105200,22772355,758,758,758,758,894
20240213,105100,22094703,757,758,758,757,3674
20240213,105000,19312889,758,758,758,758,100
20240213,104900,19237089,758,758,758,758,0
20240213,104800,19237089,758,758,758,758,1
20240213,104700,19236331,758,758,758,758,0
20240213,104600,19236331,758,758,758,758,0
20240213,104500,19236331,758,758,758,758,0
20240213,104400,19236331,758,758,758,758,0
20240213,104300,19236331,758,758,758,758,0
20240213,104200,19236331,758,762,762,758,2206
20240213,104100,17563780,758,758,758,758,0
20240213,104000,17563780,758,758,758,758,0
20240213,103900,17563780,758,758,758,758,0
20240213,103800,17563780,758,758,758,758,0
20240213,103700,17563780,758,758,758,758,0
20240213,103600,17563780,758,758,758,758,0
20240213,103500,17563780,758,758,758,758,0
20240213,103400,17563780,758,758,758,758,0
20240213,103300,17563780,758,760,760,758,1000
20240213,103200,16804317,762,762,762,762,0
20240213,103100,16804317,762,762,762,762,0
20240213,103000,16804317,762,762,762,762,0
20240213,102900,16804317,762,762,762,762,100
20240213,102800,16728117,762,762,762,762,392
20240213,102700,16429413,759,759,759,759,0
20240213,102600,16429413,759,759,759,759,0
20240213,102500,16429413,759,759,759,759,0
20240213,102400,16429413,759,759,759,759,0
20240213,102300,16429413,759,762,762,759,215
20240213,102200,16265628,758,758,758,758,0
20240213,102100,16265628,758,758,758,758,0
20240213,102000,16265628,758,758,758,758,0
20240213,101900,16265628,758,758,758,758,0
20240213,101800,16265628,758,758,758,758,0
20240213,101700,16265628,758,758,758,758,0
20240213,101600,16265628,758,758,758,758,363
20240213,101500,15990474,757,757,757,757,0
20240213,101400,15990474,757,757,757,757,0
20240213,101300,15990474,757,757,757,757,0
20240213,101200,15990474,757,757,757,757,87
20240213,101100,15924615,756,757,757,756,802
20240213,101000,15317572,757,757,757,757,0
20240213,100900,15317572,757,757,757,757,0
20240213,100800,15317572,757,757,757,757,0
20240213,100700,15317572,757,758,758,757,120
20240213,100600,15226623,758,758,758,758,0
20240213,100500,15226623,758,763,763,758,7
20240213,100400,15221287,763,763,763,763,0
20240213,100300,15221287,763,763,763,763,0
20240213,100200,15221287,763,763,763,763,0
20240213,100100,15221287,763,763,763,763,5
20240213,100000,15217472,758,758,758,758,2
20240213,095900,15215956,757,763,763,757,6
20240213,095800,15211384,757,758,762,757,118
20240213,095700,15121747,762,761,762,761,2
20240213,095600,15120224,761,761,761,761,0
20240213,095500,15120224,761,761,761,761,0
20240213,095400,15120224,761,761,761,761,2
20240213,095300,15118702,757,757,757,757,0
20240213,095200,15118702,757,757,757,757,25
20240213,095100,15099777,761,761,761,761,300
20240213,095000,14871477,761,761,761,761,0
20240213,094900,14871477,761,761,761,761,0
20240213,094800,14871477,761,761,761,761,4
20240213,094700,14868433,756,762,762,755,59
20240213,094600,14823698,762,762,762,762,13
20240213,094500,14813792,755,762,762,755,11
20240213,094400,14805480,755,755,755,755,0
20240213,094300,14805480,755,761,762,755,126
20240213,094200,14709651,762,756,762,755,197
20240213,094100,14560494,756,756,756,756,170
20240213,094000,14431974,755,755,763,755,485
20240213,093900,14063193,752,752,752,751,868
20240213,093800,13410504,752,752,752,752,0
20240213,093700,13410504,752,752,752,752,0
20240213,093600,13410504,752,752,755,752,20
20240213,093500,13395437,751,754,754,751,2957
20240213,093400,11170310,754,754,754,754,0
20240213,093300,11170310,754,754,754,754,0
20240213,093200,11170310,754,754,754,754,0
20240213,093100,11170310,754,754,754,754,0
20240213,093000,11170310,754,754,754,754,0
20240213,092900,11170310,754,754,754,754,0
20240213,092800,11170310,754,754,754,754,0
20240213,092700,11170310,754,754,754,754,0
20240213,092600,11170310,754,753,754,753,227
20240213,092500,10999352,754,754,754,754,5
20240213,092400,10995582,754,754,754,754,1
20240213,092300,10994828,753,753,753,753,214
20240213,092200,10833686,753,753,753,753,0
20240213,092100,10833686,753,757,757,753,443
20240213,092000,10499283,764,753,764,753,1034
20240213,091900,9711213,754,754,754,754,3444
20240213,091800,7114437,754,754,754,754,4376
20240213,091700,3814933,754,758,758,754,103
20240213,091600,3737135,758,758,759,758,650
20240213,091500,3243909,758,758,758,758,453
20240213,091400,2900535,758,758,758,758,0
20240213,091300,2900535,758,758,759,758,525
20240213,091200,2502575,758,758,758,758,170
20240213,091100,2373715,753,753,753,753,0
20240213,091000,2373715,753,753,753,753,3
20240213,090900,2371456,753,751,760,751,415
20240213,090800,2057207,751,751,751,751,10
20240213,090700,2049697,750,757,757,750,513
20240213,090600,1661436,757,752,757,752,12
20240213,090500,1652407,752,752,752,752,0
20240213,090400,1652407,752,752,752,752,1097
20240213,090300,827463,752,754,758,750,33
20240213,090200,802607,754,755,758,754,603
20240213,090100,347594,754,754,754,754,0
20240213,090000,347594,754,754,754,754,461