KissMeData/200230/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,203200,66259025,770,770,770,770,1365
20240214,203100,66259025,770,770,770,770,0
20240214,203000,66259025,770,770,770,770,0
20240214,202900,66259025,770,770,770,770,0
20240214,202800,66259025,770,770,770,770,0
20240214,202700,66259025,770,770,770,770,0
20240214,202600,66259025,770,770,770,770,0
20240214,202500,66259025,770,770,770,770,0
20240214,202400,66259025,770,770,770,770,0
20240214,202300,66259025,770,770,770,770,0
20240214,202200,66259025,770,770,770,770,0
20240214,202100,66259025,770,770,770,770,0
20240214,202000,66259025,770,770,770,770,0
20240214,201900,66259025,770,770,770,770,0
20240214,201800,66259025,770,770,770,770,0
20240214,201700,66259025,770,770,770,770,0
20240214,201600,66259025,770,770,770,770,0
20240214,201500,66259025,770,770,770,770,0
20240214,201400,66259025,770,770,770,770,0
20240214,201300,66259025,770,770,770,770,0
20240214,201200,66259025,770,770,770,770,0
20240214,201100,66259025,770,770,770,770,0
20240214,201000,66259025,770,770,770,770,0
20240214,200900,66259025,770,770,770,770,0
20240214,200800,66259025,770,770,770,770,0
20240214,200700,66259025,770,770,770,770,0
20240214,200600,66259025,770,770,770,770,0
20240214,200500,66259025,770,770,770,770,0
20240214,200400,66259025,770,770,770,770,0
20240214,200300,66259025,770,770,770,770,0
20240214,200200,66259025,770,770,770,770,1365
20240214,200100,66259025,770,770,770,770,0
20240214,200000,66259025,770,770,770,770,0
20240214,195900,66259025,770,770,770,770,0
20240214,195800,66259025,770,770,770,770,0
20240214,195700,66259025,770,770,770,770,0
20240214,195600,66259025,770,770,770,770,0
20240214,195500,66259025,770,770,770,770,0
20240214,195400,66259025,770,770,770,770,0
20240214,195300,66259025,770,770,770,770,0
20240214,195200,66259025,770,770,770,770,0
20240214,195100,66259025,770,770,770,770,0
20240214,195000,66259025,770,770,770,770,0
20240214,194900,66259025,770,770,770,770,0
20240214,194800,66259025,770,770,770,770,0
20240214,194700,66259025,770,770,770,770,0
20240214,194600,66259025,770,770,770,770,0
20240214,194500,66259025,770,770,770,770,0
20240214,194400,66259025,770,770,770,770,0
20240214,194300,66259025,770,770,770,770,0
20240214,194200,66259025,770,770,770,770,0
20240214,194100,66259025,770,770,770,770,0
20240214,194000,66259025,770,770,770,770,0
20240214,193900,66259025,770,770,770,770,0
20240214,193800,66259025,770,770,770,770,0
20240214,193700,66259025,770,770,770,770,0
20240214,193600,66259025,770,770,770,770,0
20240214,193500,66259025,770,770,770,770,0
20240214,193400,66259025,770,770,770,770,0
20240214,193300,66259025,770,770,770,770,0
20240214,193200,66259025,770,770,770,770,1365
20240214,193100,66259025,770,770,770,770,0
20240214,193000,66259025,770,770,770,770,0
20240214,192900,66259025,770,770,770,770,0
20240214,192800,66259025,770,770,770,770,0
20240214,192700,66259025,770,770,770,770,0
20240214,192600,66259025,770,770,770,770,0
20240214,192500,66259025,770,770,770,770,0
20240214,192400,66259025,770,770,770,770,0
20240214,192300,66259025,770,770,770,770,0
20240214,192200,66259025,770,770,770,770,0
20240214,192100,66259025,770,770,770,770,0
20240214,192000,66259025,770,770,770,770,0
20240214,191900,66259025,770,770,770,770,0
20240214,191800,66259025,770,770,770,770,0
20240214,191700,66259025,770,770,770,770,0
20240214,191600,66259025,770,770,770,770,0
20240214,191500,66259025,770,770,770,770,0
20240214,191400,66259025,770,770,770,770,0
20240214,191300,66259025,770,770,770,770,0
20240214,191200,66259025,770,770,770,770,0
20240214,191100,66259025,770,770,770,770,0
20240214,191000,66259025,770,770,770,770,0
20240214,190900,66259025,770,770,770,770,0
20240214,190800,66259025,770,770,770,770,0
20240214,190700,66259025,770,770,770,770,0
20240214,190600,66259025,770,770,770,770,0
20240214,190500,66259025,770,770,770,770,0
20240214,190400,66259025,770,770,770,770,0
20240214,190300,66259025,770,770,770,770,0
20240214,190200,66259025,770,770,770,770,1365
20240214,190100,66259025,770,770,770,770,0
20240214,190000,66259025,770,770,770,770,0
20240214,185900,66259025,770,770,770,770,0
20240214,185800,66259025,770,770,770,770,0
20240214,185700,66259025,770,770,770,770,0
20240214,185600,66259025,770,770,770,770,0
20240214,185500,66259025,770,770,770,770,0
20240214,185400,66259025,770,770,770,770,0
20240214,185300,66259025,770,770,770,770,0
20240214,185200,66259025,770,770,770,770,0
20240214,185100,66259025,770,770,770,770,0
20240214,185000,66259025,770,770,770,770,0
20240214,184900,66259025,770,770,770,770,0
20240214,184800,66259025,770,770,770,770,0
20240214,184700,66259025,770,770,770,770,0
20240214,184600,66259025,770,770,770,770,0
20240214,184500,66259025,770,770,770,770,0
20240214,184400,66259025,770,770,770,770,0
20240214,184300,66259025,770,770,770,770,0
20240214,184200,66259025,770,770,770,770,0
20240214,184100,66259025,770,770,770,770,0
20240214,184000,66259025,770,770,770,770,0
20240214,183900,66259025,770,770,770,770,0
20240214,183800,66259025,770,770,770,770,0
20240214,183700,66259025,770,770,770,770,0
20240214,183600,66259025,770,770,770,770,0
20240214,183500,66259025,770,770,770,770,0
20240214,183400,66259025,770,770,770,770,0
20240214,183300,66259025,770,770,770,770,0
20240214,183200,66259025,770,770,770,770,1365
20240214,183100,66259025,770,770,770,770,0
20240214,183000,66259025,770,770,770,770,0
20240214,182900,66259025,770,770,770,770,0
20240214,182800,66259025,770,770,770,770,0
20240214,182700,66259025,770,770,770,770,0
20240214,182600,66259025,770,770,770,770,0
20240214,182500,66259025,770,770,770,770,0
20240214,182400,66259025,770,770,770,770,0
20240214,182300,66259025,770,770,770,770,0
20240214,182200,66259025,770,770,770,770,0
20240214,182100,66259025,770,770,770,770,0
20240214,182000,66259025,770,770,770,770,0
20240214,181900,66259025,770,770,770,770,0
20240214,181800,66259025,770,770,770,770,0
20240214,181700,66259025,770,770,770,770,0
20240214,181600,66259025,770,770,770,770,0
20240214,181500,66259025,770,770,770,770,0
20240214,181400,66259025,770,770,770,770,0
20240214,181300,66259025,770,770,770,770,0
20240214,181200,66259025,770,770,770,770,0
20240214,181100,66259025,770,770,770,770,0
20240214,181000,66259025,770,770,770,770,0
20240214,180900,66259025,770,770,770,770,0
20240214,180800,66259025,770,770,770,770,0
20240214,180700,66259025,770,770,770,770,0
20240214,180600,66259025,770,770,770,770,0
20240214,180500,66259025,770,770,770,770,0
20240214,180400,66259025,770,770,770,770,0
20240214,180300,66259025,770,770,770,770,0
20240214,180200,66259025,770,770,770,770,1365
20240214,180100,66259025,770,770,770,770,0
20240214,180000,66259025,770,770,770,770,0
20240214,175900,66259025,770,770,770,770,0
20240214,175800,66259025,770,770,770,770,0
20240214,175700,66259025,770,770,770,770,0
20240214,175600,66259025,770,770,770,770,0
20240214,175500,66259025,770,770,770,770,0
20240214,175400,66259025,770,770,770,770,0
20240214,175300,66259025,770,770,770,770,0
20240214,175200,66259025,770,770,770,770,0
20240214,175100,66259025,770,770,770,770,0
20240214,175000,66259025,770,770,770,770,0
20240214,174900,66259025,770,770,770,770,0
20240214,174800,66259025,770,770,770,770,0
20240214,174700,66259025,770,770,770,770,0
20240214,174600,66259025,770,770,770,770,0
20240214,174500,66259025,770,770,770,770,0
20240214,174400,66259025,770,770,770,770,0
20240214,174300,66259025,770,770,770,770,0
20240214,174200,66259025,770,770,770,770,0
20240214,174100,66259025,770,770,770,770,0
20240214,174000,66259025,770,770,770,770,0
20240214,173900,66259025,770,770,770,770,0
20240214,173800,66259025,770,770,770,770,0
20240214,173700,66259025,770,770,770,770,0
20240214,173600,66259025,770,770,770,770,0
20240214,173500,66259025,770,770,770,770,0
20240214,173400,66259025,770,770,770,770,0
20240214,173300,66259025,770,770,770,770,0
20240214,173200,66259025,770,770,770,770,1365
20240214,173100,66259025,770,770,770,770,0
20240214,173000,66259025,770,770,770,770,0
20240214,172900,66259025,770,770,770,770,0
20240214,172800,66259025,770,770,770,770,0
20240214,172700,66259025,770,770,770,770,0
20240214,172600,66259025,770,770,770,770,0
20240214,172500,66259025,770,770,770,770,0
20240214,172400,66259025,770,770,770,770,0
20240214,172300,66259025,770,770,770,770,0
20240214,172200,66259025,770,770,770,770,0
20240214,172100,66259025,770,770,770,770,0
20240214,172000,66259025,770,770,770,770,0
20240214,171900,66259025,770,770,770,770,0
20240214,171800,66259025,770,770,770,770,0
20240214,171700,66259025,770,770,770,770,0
20240214,171600,66259025,770,770,770,770,0
20240214,171500,66259025,770,770,770,770,0
20240214,171400,66259025,770,770,770,770,0
20240214,171300,66259025,770,770,770,770,0
20240214,171200,66259025,770,770,770,770,0
20240214,171100,66259025,770,770,770,770,0
20240214,171000,66259025,770,770,770,770,0
20240214,170900,66259025,770,770,770,770,0
20240214,170800,66259025,770,770,770,770,0
20240214,170700,66259025,770,770,770,770,0
20240214,170600,66259025,770,770,770,770,0
20240214,170500,66259025,770,770,770,770,0
20240214,170400,66259025,770,770,770,770,0
20240214,170300,66259025,770,770,770,770,0
20240214,170200,66259025,770,770,770,770,1365
20240214,170100,66259025,770,770,770,770,0
20240214,170000,66259025,770,770,770,770,0
20240214,165900,66259025,770,770,770,770,0
20240214,165800,66259025,770,770,770,770,0
20240214,165700,66259025,770,770,770,770,0
20240214,165600,66259025,770,770,770,770,0
20240214,165500,66259025,770,770,770,770,0
20240214,165400,66259025,770,770,770,770,0
20240214,165300,66259025,770,770,770,770,0
20240214,165200,66259025,770,770,770,770,0
20240214,165100,66259025,770,770,770,770,0
20240214,165000,66259025,770,770,770,770,0
20240214,164900,66259025,770,770,770,770,0
20240214,164800,66259025,770,770,770,770,0
20240214,164700,66259025,770,770,770,770,0
20240214,164600,66259025,770,770,770,770,0
20240214,164500,66259025,770,770,770,770,0
20240214,164400,66259025,770,770,770,770,0
20240214,164300,66259025,770,770,770,770,0
20240214,164200,66259025,770,770,770,770,0
20240214,164100,66259025,770,770,770,770,0
20240214,164000,66259025,770,770,770,770,0
20240214,163900,66259025,770,770,770,770,0
20240214,163800,66259025,770,770,770,770,0
20240214,163700,66259025,770,770,770,770,0
20240214,163600,66259025,770,770,770,770,0
20240214,163500,66259025,770,770,770,770,0
20240214,163400,66259025,770,770,770,770,0
20240214,163300,66259025,770,770,770,770,0
20240214,163200,66259025,770,770,770,770,1365
20240214,163100,66259025,770,770,770,770,0
20240214,163000,66259025,770,770,770,770,0
20240214,162900,66259025,770,770,770,770,0
20240214,162800,66259025,770,770,770,770,0
20240214,162700,66259025,770,770,770,770,0
20240214,162600,66259025,770,770,770,770,0
20240214,162500,66259025,770,770,770,770,0
20240214,162400,66259025,770,770,770,770,0
20240214,162300,66259025,770,770,770,770,0
20240214,162200,66259025,770,770,770,770,0
20240214,162100,66259025,770,770,770,770,0
20240214,162000,66259025,770,770,770,770,0
20240214,161900,66259025,770,770,770,770,0
20240214,161800,66259025,770,770,770,770,0
20240214,161700,66259025,770,770,770,770,0
20240214,161600,66259025,770,770,770,770,0
20240214,161500,66259025,770,770,770,770,0
20240214,161400,66259025,770,770,770,770,0
20240214,161300,66259025,770,770,770,770,0
20240214,161200,66259025,770,770,770,770,0
20240214,161100,66259025,770,770,770,770,0
20240214,161000,66259025,770,770,770,770,0
20240214,160900,66259025,770,770,770,770,0
20240214,160800,66259025,770,770,770,770,0
20240214,160700,66259025,770,770,770,770,0
20240214,160600,66259025,770,770,770,770,0
20240214,160500,66259025,770,770,770,770,0
20240214,160400,66259025,770,770,770,770,0
20240214,160300,66259025,770,770,770,770,0
20240214,160200,66259025,770,770,770,770,1365
20240214,160100,66259025,770,770,770,770,0
20240214,160000,66259025,770,770,770,770,0
20240214,155900,66259025,770,770,770,770,0
20240214,155800,66259025,770,770,770,770,0
20240214,155700,66259025,770,770,770,770,0
20240214,155600,66259025,770,770,770,770,0
20240214,155500,66259025,770,770,770,770,0
20240214,155400,66259025,770,770,770,770,0
20240214,155300,66259025,770,770,770,770,0
20240214,155200,66259025,770,770,770,770,0
20240214,155100,66259025,770,770,770,770,0
20240214,155000,66259025,770,770,770,770,0
20240214,154900,66259025,770,770,770,770,0
20240214,154800,66259025,770,770,770,770,0
20240214,154700,66259025,770,770,770,770,0
20240214,154600,66259025,770,770,770,770,0
20240214,154500,66259025,770,770,770,770,0
20240214,154400,66259025,770,770,770,770,0
20240214,154300,66259025,770,770,770,770,0
20240214,154200,66259025,770,770,770,770,0
20240214,154100,66259025,770,770,770,770,0
20240214,154000,66259025,770,770,770,770,0
20240214,153900,66259025,770,770,770,770,0
20240214,153800,66259025,770,770,770,770,0
20240214,153700,66259025,770,770,770,770,0
20240214,153600,66259025,770,770,770,770,0
20240214,153500,66259025,770,770,770,770,0
20240214,153400,66259025,770,770,770,770,0
20240214,153300,66259025,770,770,770,770,0
20240214,153200,66259025,770,770,770,770,1365
20240214,153100,66259025,770,770,770,770,0
20240214,153000,66259025,770,770,770,770,1365
20240214,152900,65207975,770,770,770,770,0
20240214,152800,65207975,770,770,770,770,0
20240214,152700,65207975,770,770,770,770,0
20240214,152600,65207975,770,770,770,770,0
20240214,152500,65207975,770,770,770,770,0
20240214,152400,65207975,770,770,770,770,0
20240214,152300,65207975,770,770,770,770,0
20240214,152200,65207975,770,770,770,770,0
20240214,152100,65207975,770,770,770,770,0
20240214,152000,65207975,770,770,770,770,0
20240214,151900,65207975,770,770,770,770,4
20240214,151800,65204895,768,768,768,768,41
20240214,151700,65173407,768,768,768,768,7
20240214,151600,65168031,766,766,766,766,54
20240214,151500,65126667,771,771,771,770,143
20240214,151400,65016415,771,769,771,769,13
20240214,151300,65006410,768,768,768,768,0
20240214,151200,65006410,768,769,769,768,598
20240214,151100,64546562,772,771,772,771,6835
20240214,151000,59276508,771,771,771,771,1
20240214,150900,59275737,771,771,771,771,1
20240214,150800,59274966,769,769,769,769,0
20240214,150700,59274966,769,769,769,769,542
20240214,150600,58858168,769,769,769,769,9
20240214,150500,58851247,769,769,769,769,17
20240214,150400,58838174,769,769,769,769,237
20240214,150300,58655921,772,772,772,772,0
20240214,150200,58655921,772,772,772,772,0
20240214,150100,58655921,772,772,772,772,0
20240214,150000,58655921,772,767,772,767,321
20240214,145900,58409704,767,767,767,767,1681
20240214,145800,57120377,772,772,772,772,0
20240214,145700,57120377,772,772,772,772,0
20240214,145600,57120377,772,770,772,770,20
20240214,145500,57104942,772,772,772,772,0
20240214,145400,57104942,772,772,772,772,0
20240214,145300,57104942,772,772,772,772,0
20240214,145200,57104942,772,770,772,770,6
20240214,145100,57100314,770,771,772,770,380
20240214,145000,56806959,772,772,772,772,51
20240214,144900,56767587,772,772,772,772,0
20240214,144800,56767587,772,772,772,772,0
20240214,144700,56767587,772,772,772,772,10
20240214,144600,56759867,772,772,772,772,0
20240214,144500,56759867,772,772,772,772,5
20240214,144400,56756007,772,772,772,772,0
20240214,144300,56756007,772,772,772,772,6
20240214,144200,56751375,772,771,772,771,2
20240214,144100,56749832,771,771,771,771,0
20240214,144000,56749832,771,771,771,771,1
20240214,143900,56749061,772,772,772,772,0
20240214,143800,56749061,772,771,772,771,997
20240214,143700,55980373,771,771,771,771,915
20240214,143600,55274908,772,771,772,771,101
20240214,143500,55196943,770,770,770,770,577
20240214,143400,54752653,772,772,772,772,0
20240214,143300,54752653,772,771,772,771,800
20240214,143200,54135253,772,772,772,772,0
20240214,143100,54135253,772,764,772,764,5500
20240214,143000,49915361,764,764,764,764,100
20240214,142900,49838961,764,763,764,763,383
20240214,142800,49546682,763,763,763,763,0
20240214,142700,49546682,763,763,763,763,1630
20240214,142600,48302992,762,762,762,762,0
20240214,142500,48302992,762,762,762,762,0
20240214,142400,48302992,762,762,762,762,0
20240214,142300,48302992,762,762,762,762,0
20240214,142200,48302992,762,762,762,762,0
20240214,142100,48302992,762,762,762,762,0
20240214,142000,48302992,762,762,762,762,1040
20240214,141900,47510512,762,762,762,762,0
20240214,141800,47510512,762,763,763,762,578
20240214,141700,47070066,763,763,763,763,0
20240214,141600,47070066,763,763,763,763,10
20240214,141500,47062436,761,762,762,761,498
20240214,141400,46683292,762,762,762,762,0
20240214,141300,46683292,762,762,762,762,0
20240214,141200,46683292,762,762,762,762,0
20240214,141100,46683292,762,762,762,762,173
20240214,141000,46551466,761,761,761,761,0
20240214,140900,46551466,761,761,761,761,0
20240214,140800,46551466,761,761,761,761,0
20240214,140700,46551466,761,762,762,761,347
20240214,140600,46287054,762,762,762,762,2
20240214,140500,46285530,762,762,763,762,57
20240214,140400,46242042,762,762,762,762,1
20240214,140300,46241280,762,763,763,762,31
20240214,140200,46217628,762,762,762,762,0
20240214,140100,46217628,762,762,762,762,0
20240214,140000,46217628,762,762,762,762,1
20240214,135900,46216866,762,762,762,762,1
20240214,135800,46216104,762,763,763,762,303
20240214,135700,45985215,762,762,762,762,100
20240214,135600,45909015,763,763,763,763,0
20240214,135500,45909015,763,763,763,763,0
20240214,135400,45909015,763,763,763,763,0
20240214,135300,45909015,763,762,763,762,114
20240214,135200,45822144,762,762,762,762,0
20240214,135100,45822144,762,762,762,762,0
20240214,135000,45822144,762,762,763,762,614
20240214,134900,45354263,763,763,763,763,1
20240214,134800,45353500,763,763,763,763,39
20240214,134700,45323743,763,763,763,763,0
20240214,134600,45323743,763,763,763,763,50
20240214,134500,45285593,763,762,763,762,50
20240214,134400,45247488,762,761,762,761,1978
20240214,134300,43741382,761,761,761,761,199
20240214,134200,43589943,761,761,761,761,0
20240214,134100,43589943,761,761,761,761,0
20240214,134000,43589943,761,761,761,761,0
20240214,133900,43589943,761,761,761,761,0
20240214,133800,43589943,761,761,761,761,1931
20240214,133700,42120452,760,759,760,759,444
20240214,133600,41783287,759,759,759,759,0
20240214,133500,41783287,759,759,759,759,5
20240214,133400,41779492,758,758,758,758,1
20240214,133300,41778734,757,757,757,757,0
20240214,133200,41778734,757,757,757,757,0
20240214,133100,41778734,757,757,757,757,0
20240214,133000,41778734,757,757,757,757,0
20240214,132900,41778734,757,757,757,757,0
20240214,132800,41778734,757,757,757,757,0
20240214,132700,41778734,757,757,757,757,0
20240214,132600,41778734,757,757,757,757,0
20240214,132500,41778734,757,758,758,757,5070
20240214,132400,37939929,758,758,758,758,0
20240214,132300,37939929,758,758,758,758,0
20240214,132200,37939929,758,758,758,758,0
20240214,132100,37939929,758,758,758,758,0
20240214,132000,37939929,758,758,758,758,575
20240214,131900,37504079,757,757,757,757,2
20240214,131800,37502565,758,758,758,758,16
20240214,131700,37490437,758,758,758,758,4
20240214,131600,37487405,758,758,758,758,2
20240214,131500,37485889,757,757,757,757,0
20240214,131400,37485889,757,757,757,757,0
20240214,131300,37485889,757,757,757,757,0
20240214,131200,37485889,757,757,757,757,20
20240214,131100,37470749,758,758,758,757,1330
20240214,131000,36462709,759,759,759,758,3
20240214,130900,36460433,758,758,758,758,0
20240214,130800,36460433,758,758,758,758,48
20240214,130700,36424049,758,759,759,758,764
20240214,130600,35844691,759,759,759,759,0
20240214,130500,35844691,759,759,759,759,0
20240214,130400,35844691,759,759,759,759,0
20240214,130300,35844691,759,760,760,759,522
20240214,130200,35448481,759,759,759,759,0
20240214,130100,35448481,759,759,759,759,0
20240214,130000,35448481,759,759,759,759,0
20240214,125900,35448481,759,759,759,759,0
20240214,125800,35448481,759,759,759,759,0
20240214,125700,35448481,759,759,759,759,0
20240214,125600,35448481,759,759,759,759,0
20240214,125500,35448481,759,759,759,759,0
20240214,125400,35448481,759,759,759,759,0
20240214,125300,35448481,759,759,759,759,0
20240214,125200,35448481,759,759,759,759,0
20240214,125100,35448481,759,760,760,759,4
20240214,125000,35445442,759,760,760,759,59
20240214,124900,35400603,760,760,760,760,1
20240214,124800,35399843,760,760,760,760,0
20240214,124700,35399843,760,760,760,760,0
20240214,124600,35399843,760,760,760,760,0
20240214,124500,35399843,760,760,760,760,0
20240214,124400,35399843,760,760,760,760,0
20240214,124300,35399843,760,760,760,760,0
20240214,124200,35399843,760,760,760,760,0
20240214,124100,35399843,760,760,760,760,0
20240214,124000,35399843,760,760,760,760,0
20240214,123900,35399843,760,760,760,760,0
20240214,123800,35399843,760,760,760,760,0
20240214,123700,35399843,760,760,760,760,8
20240214,123600,35393763,760,760,760,760,0
20240214,123500,35393763,760,760,760,760,0
20240214,123400,35393763,760,760,760,760,0
20240214,123300,35393763,760,760,760,760,0
20240214,123200,35393763,760,760,760,760,0
20240214,123100,35393763,760,760,760,760,0
20240214,123000,35393763,760,760,760,760,0
20240214,122900,35393763,760,760,760,760,0
20240214,122800,35393763,760,760,760,760,0
20240214,122700,35393763,760,760,760,760,0
20240214,122600,35393763,760,760,760,760,0
20240214,122500,35393763,760,760,760,760,0
20240214,122400,35393763,760,760,760,760,0
20240214,122300,35393763,760,760,760,760,0
20240214,122200,35393763,760,760,760,760,0
20240214,122100,35393763,760,760,760,760,0
20240214,122000,35393763,760,760,760,760,23
20240214,121900,35376283,759,759,759,759,0
20240214,121800,35376283,759,759,759,759,37
20240214,121700,35348200,759,759,759,759,1
20240214,121600,35347441,759,759,759,759,20
20240214,121500,35332261,759,759,759,759,0
20240214,121400,35332261,759,759,759,759,5
20240214,121300,35328466,758,758,758,758,3
20240214,121200,35326192,757,757,757,757,0
20240214,121100,35326192,757,757,757,757,518
20240214,121000,34934066,758,758,758,758,1
20240214,120900,34933308,758,758,758,758,1
20240214,120800,34932550,758,758,758,758,3
20240214,120700,34930276,758,758,758,758,0
20240214,120600,34930276,758,758,758,758,0
20240214,120500,34930276,758,758,758,758,4
20240214,120400,34927244,757,757,757,757,0
20240214,120300,34927244,757,757,757,757,1
20240214,120200,34926487,757,757,757,757,20
20240214,120100,34911347,757,758,758,757,946
20240214,120000,34194552,758,759,759,758,491
20240214,115900,33821943,759,759,759,759,76
20240214,115800,33764259,759,759,759,759,1
20240214,115700,33763500,759,759,760,759,1925
20240214,115600,32300655,761,759,761,759,21
20240214,115500,32284712,759,759,761,759,500
20240214,115400,31904730,759,759,759,759,5
20240214,115300,31900935,759,759,759,759,45
20240214,115200,31866780,759,760,760,759,100
20240214,115100,31790879,760,760,760,760,0
20240214,115000,31790879,760,760,760,760,0
20240214,114900,31790879,760,760,760,760,0
20240214,114800,31790879,760,760,760,760,5
20240214,114700,31787079,760,760,760,760,0
20240214,114600,31787079,760,760,760,760,0
20240214,114500,31787079,760,760,760,760,0
20240214,114400,31787079,760,760,760,760,5
20240214,114300,31783279,760,760,760,760,0
20240214,114200,31783279,760,760,760,760,0
20240214,114100,31783279,760,760,760,760,0
20240214,114000,31783279,760,760,760,760,3
20240214,113900,31780999,759,759,759,759,1
20240214,113800,31780240,760,760,760,760,14
20240214,113700,31769600,760,760,760,760,20
20240214,113600,31754400,760,760,760,760,0
20240214,113500,31754400,760,760,760,760,132
20240214,113400,31654080,759,759,759,759,230
20240214,113300,31479510,758,758,758,758,0
20240214,113200,31479510,758,759,760,758,1270
20240214,113100,30515535,758,758,758,758,0
20240214,113000,30515535,758,758,758,758,0
20240214,112900,30515535,758,758,758,758,0
20240214,112800,30515535,758,758,758,758,0
20240214,112700,30515535,758,758,758,758,0
20240214,112600,30515535,758,758,758,758,1
20240214,112500,30514777,759,759,759,759,10
20240214,112400,30507187,759,759,759,759,0
20240214,112300,30507187,759,759,759,759,0
20240214,112200,30507187,759,759,759,759,0
20240214,112100,30507187,759,759,759,759,0
20240214,112000,30507187,759,759,759,759,0
20240214,111900,30507187,759,759,759,759,1
20240214,111800,30506428,757,757,757,757,0
20240214,111700,30506428,757,758,758,757,19
20240214,111600,30492028,757,757,759,757,8
20240214,111500,30485967,757,757,757,757,11
20240214,111400,30477640,757,757,757,757,86
20240214,111300,30412538,757,757,757,757,0
20240214,111200,30412538,757,757,757,757,0
20240214,111100,30412538,757,758,758,757,7
20240214,111000,30407233,757,757,757,757,7
20240214,110900,30401934,759,757,759,757,9
20240214,110800,30395118,757,757,758,757,163
20240214,110700,30271681,757,757,757,757,2
20240214,110600,30270167,757,757,757,757,43
20240214,110500,30237616,757,757,757,757,22
20240214,110400,30220962,757,757,757,757,358
20240214,110300,29949956,757,757,757,757,3
20240214,110200,29947685,757,758,758,757,70
20240214,110100,29894639,757,757,757,757,0
20240214,110000,29894639,757,757,757,757,0
20240214,105900,29894639,757,757,757,757,0
20240214,105800,29894639,757,757,757,757,0
20240214,105700,29894639,757,757,757,757,22
20240214,105600,29877985,757,757,757,757,0
20240214,105500,29877985,757,757,757,757,0
20240214,105400,29877985,757,757,757,757,0
20240214,105300,29877985,757,757,757,757,0
20240214,105200,29877985,757,757,757,757,1
20240214,105100,29877228,757,757,757,757,19
20240214,105000,29862845,757,757,757,757,13
20240214,104900,29853004,757,757,757,757,366
20240214,104800,29575942,756,756,756,756,0
20240214,104700,29575942,756,757,757,756,14
20240214,104600,29565353,758,757,758,757,26
20240214,104500,29545670,756,756,756,756,0
20240214,104400,29545670,756,756,756,756,2
20240214,104300,29544158,756,756,756,756,18
20240214,104200,29530550,756,756,756,756,60
20240214,104100,29485190,757,756,757,756,446
20240214,104000,29147999,756,756,759,756,18
20240214,103900,29134383,759,759,759,759,424
20240214,103800,28812567,759,759,759,759,2
20240214,103700,28811049,759,759,759,759,5
20240214,103600,28807254,759,759,759,759,100
20240214,103500,28731354,759,759,759,759,0
20240214,103400,28731354,759,759,759,759,10
20240214,103300,28723764,759,759,759,759,0
20240214,103200,28723764,759,759,759,759,0
20240214,103100,28723764,759,759,759,759,0
20240214,103000,28723764,759,759,759,759,0
20240214,102900,28723764,759,759,759,759,0
20240214,102800,28723764,759,759,759,759,26
20240214,102700,28704030,759,759,759,759,7
20240214,102600,28698717,759,755,759,754,667
20240214,102500,28195254,755,754,755,754,255
20240214,102400,28002735,754,754,754,754,1
20240214,102300,28001981,755,755,755,754,199
20240214,102200,27851924,755,755,755,755,0
20240214,102100,27851924,755,755,755,755,0
20240214,102000,27851924,755,755,755,755,0
20240214,101900,27851924,755,755,755,755,0
20240214,101800,27851924,755,755,755,755,0
20240214,101700,27851924,755,755,755,755,0
20240214,101600,27851924,755,755,755,755,0
20240214,101500,27851924,755,755,755,755,2
20240214,101400,27850414,752,752,752,752,0
20240214,101300,27850414,752,752,752,752,16
20240214,101200,27838382,751,751,751,751,1
20240214,101100,27837631,750,750,750,750,0
20240214,101000,27837631,750,755,755,750,5
20240214,100900,27833861,755,755,755,755,0
20240214,100800,27833861,755,755,755,755,2
20240214,100700,27832351,749,749,749,749,0
20240214,100600,27832351,749,749,749,749,0
20240214,100500,27832351,749,749,749,749,0
20240214,100400,27832351,749,751,752,749,4997
20240214,100300,24081867,751,753,753,751,2688
20240214,100200,22059685,755,755,755,755,7
20240214,100100,22054400,755,753,755,753,151
20240214,100000,21940695,754,754,754,754,6
20240214,095900,21936171,753,753,753,753,0
20240214,095800,21936171,753,753,753,753,0
20240214,095700,21936171,753,753,753,753,0
20240214,095600,21936171,753,753,753,752,734
20240214,095500,21383774,755,755,755,752,4463
20240214,095400,18022272,754,756,756,754,3388
20240214,095300,15463675,756,756,756,756,514
20240214,095200,15075091,756,756,756,756,0
20240214,095100,15075091,756,756,756,756,0
20240214,095000,15075091,756,756,756,756,0
20240214,094900,15075091,756,756,756,756,0
20240214,094800,15075091,756,756,756,756,0
20240214,094700,15075091,756,756,756,756,0
20240214,094600,15075091,756,759,759,756,127
20240214,094500,14978995,759,759,759,759,10
20240214,094400,14971405,759,759,759,759,7
20240214,094300,14966092,758,758,758,758,150
20240214,094200,14852392,758,758,758,758,0
20240214,094100,14852392,758,758,758,758,1
20240214,094000,14851634,759,759,759,759,2
20240214,093900,14850116,759,759,759,759,4
20240214,093800,14847080,759,757,759,757,139
20240214,093700,14741726,759,759,759,759,0
20240214,093600,14741726,759,759,759,759,0
20240214,093500,14741726,759,759,759,759,1
20240214,093400,14740967,756,756,756,756,2
20240214,093300,14739455,755,755,755,755,0
20240214,093200,14739455,755,755,755,755,0
20240214,093100,14739455,755,755,755,755,0
20240214,093000,14739455,755,755,755,755,1489
20240214,092900,13615260,755,761,763,755,10336
20240214,092800,5735853,761,761,761,761,0
20240214,092700,5735853,761,761,761,761,1
20240214,092600,5735092,755,755,755,755,0
20240214,092500,5735092,755,756,756,755,2134
20240214,092400,4123532,756,756,756,756,94
20240214,092300,4052468,756,759,759,756,500
20240214,092200,3674327,759,759,759,759,12
20240214,092100,3665219,759,759,759,759,16
20240214,092000,3653075,757,757,757,757,14
20240214,091900,3642477,762,762,762,762,0
20240214,091800,3642477,762,762,762,757,1487
20240214,091700,2509813,762,762,762,762,1
20240214,091600,2509051,756,756,756,756,5
20240214,091500,2505271,756,761,761,756,394
20240214,091400,2205952,761,761,762,756,45
20240214,091300,2171711,761,761,761,761,5
20240214,091200,2167906,755,759,759,755,1357
20240214,091100,1141634,760,760,760,760,9
20240214,091000,1134794,758,758,758,758,15
20240214,090900,1123424,760,760,760,760,0
20240214,090800,1123424,760,756,760,756,230
20240214,090700,949540,760,760,760,760,1
20240214,090600,948780,755,755,755,755,0
20240214,090500,948780,755,756,760,755,73
20240214,090400,893610,755,755,755,755,0
20240214,090300,893610,755,755,755,755,0
20240214,090200,893610,755,755,755,755,0
20240214,090100,893610,755,760,760,755,453
20240214,090000,550240,760,760,760,760,724