KissMeData/200230/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,203100,109376326,774,774,774,774,6149
20240216,203000,109376326,774,774,774,774,0
20240216,202900,109376326,774,774,774,774,0
20240216,202800,109376326,774,774,774,774,0
20240216,202700,109376326,774,774,774,774,0
20240216,202600,109376326,774,774,774,774,0
20240216,202500,109376326,774,774,774,774,0
20240216,202400,109376326,774,774,774,774,0
20240216,202300,109376326,774,774,774,774,0
20240216,202200,109376326,774,774,774,774,0
20240216,202100,109376326,774,774,774,774,0
20240216,202000,109376326,774,774,774,774,0
20240216,201900,109376326,774,774,774,774,0
20240216,201800,109376326,774,774,774,774,0
20240216,201700,109376326,774,774,774,774,0
20240216,201600,109376326,774,774,774,774,0
20240216,201500,109376326,774,774,774,774,0
20240216,201400,109376326,774,774,774,774,0
20240216,201300,109376326,774,774,774,774,0
20240216,201200,109376326,774,774,774,774,0
20240216,201100,109376326,774,774,774,774,0
20240216,201000,109376326,774,774,774,774,0
20240216,200900,109376326,774,774,774,774,0
20240216,200800,109376326,774,774,774,774,0
20240216,200700,109376326,774,774,774,774,0
20240216,200600,109376326,774,774,774,774,0
20240216,200500,109376326,774,774,774,774,0
20240216,200400,109376326,774,774,774,774,0
20240216,200300,109376326,774,774,774,774,0
20240216,200200,109376326,774,774,774,774,0
20240216,200100,109376326,774,774,774,774,6149
20240216,200000,109376326,774,774,774,774,0
20240216,195900,109376326,774,774,774,774,0
20240216,195800,109376326,774,774,774,774,0
20240216,195700,109376326,774,774,774,774,0
20240216,195600,109376326,774,774,774,774,0
20240216,195500,109376326,774,774,774,774,0
20240216,195400,109376326,774,774,774,774,0
20240216,195300,109376326,774,774,774,774,0
20240216,195200,109376326,774,774,774,774,0
20240216,195100,109376326,774,774,774,774,0
20240216,195000,109376326,774,774,774,774,0
20240216,194900,109376326,774,774,774,774,0
20240216,194800,109376326,774,774,774,774,0
20240216,194700,109376326,774,774,774,774,0
20240216,194600,109376326,774,774,774,774,0
20240216,194500,109376326,774,774,774,774,0
20240216,194400,109376326,774,774,774,774,0
20240216,194300,109376326,774,774,774,774,0
20240216,194200,109376326,774,774,774,774,0
20240216,194100,109376326,774,774,774,774,0
20240216,194000,109376326,774,774,774,774,0
20240216,193900,109376326,774,774,774,774,0
20240216,193800,109376326,774,774,774,774,0
20240216,193700,109376326,774,774,774,774,0
20240216,193600,109376326,774,774,774,774,0
20240216,193500,109376326,774,774,774,774,0
20240216,193400,109376326,774,774,774,774,0
20240216,193300,109376326,774,774,774,774,0
20240216,193200,109376326,774,774,774,774,0
20240216,193100,109376326,774,774,774,774,6149
20240216,193000,109376326,774,774,774,774,0
20240216,192900,109376326,774,774,774,774,0
20240216,192800,109376326,774,774,774,774,0
20240216,192700,109376326,774,774,774,774,0
20240216,192600,109376326,774,774,774,774,0
20240216,192500,109376326,774,774,774,774,0
20240216,192400,109376326,774,774,774,774,0
20240216,192300,109376326,774,774,774,774,0
20240216,192200,109376326,774,774,774,774,0
20240216,192100,109376326,774,774,774,774,0
20240216,192000,109376326,774,774,774,774,0
20240216,191900,109376326,774,774,774,774,0
20240216,191800,109376326,774,774,774,774,0
20240216,191700,109376326,774,774,774,774,0
20240216,191600,109376326,774,774,774,774,0
20240216,191500,109376326,774,774,774,774,0
20240216,191400,109376326,774,774,774,774,0
20240216,191300,109376326,774,774,774,774,0
20240216,191200,109376326,774,774,774,774,0
20240216,191100,109376326,774,774,774,774,0
20240216,191000,109376326,774,774,774,774,0
20240216,190900,109376326,774,774,774,774,0
20240216,190800,109376326,774,774,774,774,0
20240216,190700,109376326,774,774,774,774,0
20240216,190600,109376326,774,774,774,774,0
20240216,190500,109376326,774,774,774,774,0
20240216,190400,109376326,774,774,774,774,0
20240216,190300,109376326,774,774,774,774,0
20240216,190200,109376326,774,774,774,774,0
20240216,190100,109376326,774,774,774,774,6149
20240216,190000,109376326,774,774,774,774,0
20240216,185900,109376326,774,774,774,774,0
20240216,185800,109376326,774,774,774,774,0
20240216,185700,109376326,774,774,774,774,0
20240216,185600,109376326,774,774,774,774,0
20240216,185500,109376326,774,774,774,774,0
20240216,185400,109376326,774,774,774,774,0
20240216,185300,109376326,774,774,774,774,0
20240216,185200,109376326,774,774,774,774,0
20240216,185100,109376326,774,774,774,774,0
20240216,185000,109376326,774,774,774,774,0
20240216,184900,109376326,774,774,774,774,0
20240216,184800,109376326,774,774,774,774,0
20240216,184700,109376326,774,774,774,774,0
20240216,184600,109376326,774,774,774,774,0
20240216,184500,109376326,774,774,774,774,0
20240216,184400,109376326,774,774,774,774,0
20240216,184300,109376326,774,774,774,774,0
20240216,184200,109376326,774,774,774,774,0
20240216,184100,109376326,774,774,774,774,0
20240216,184000,109376326,774,774,774,774,0
20240216,183900,109376326,774,774,774,774,0
20240216,183800,109376326,774,774,774,774,0
20240216,183700,109376326,774,774,774,774,0
20240216,183600,109376326,774,774,774,774,0
20240216,183500,109376326,774,774,774,774,0
20240216,183400,109376326,774,774,774,774,0
20240216,183300,109376326,774,774,774,774,0
20240216,183200,109376326,774,774,774,774,0
20240216,183100,109376326,774,774,774,774,6149
20240216,183000,109376326,774,774,774,774,0
20240216,182900,109376326,774,774,774,774,0
20240216,182800,109376326,774,774,774,774,0
20240216,182700,109376326,774,774,774,774,0
20240216,182600,109376326,774,774,774,774,0
20240216,182500,109376326,774,774,774,774,0
20240216,182400,109376326,774,774,774,774,0
20240216,182300,109376326,774,774,774,774,0
20240216,182200,109376326,774,774,774,774,0
20240216,182100,109376326,774,774,774,774,0
20240216,182000,109376326,774,774,774,774,0
20240216,181900,109376326,774,774,774,774,0
20240216,181800,109376326,774,774,774,774,0
20240216,181700,109376326,774,774,774,774,0
20240216,181600,109376326,774,774,774,774,0
20240216,181500,109376326,774,774,774,774,0
20240216,181400,109376326,774,774,774,774,0
20240216,181300,109376326,774,774,774,774,0
20240216,181200,109376326,774,774,774,774,0
20240216,181100,109376326,774,774,774,774,0
20240216,181000,109376326,774,774,774,774,0
20240216,180900,109376326,774,774,774,774,0
20240216,180800,109376326,774,774,774,774,0
20240216,180700,109376326,774,774,774,774,0
20240216,180600,109376326,774,774,774,774,0
20240216,180500,109376326,774,774,774,774,0
20240216,180400,109376326,774,774,774,774,0
20240216,180300,109376326,774,774,774,774,0
20240216,180200,109376326,774,774,774,774,0
20240216,180100,109376326,774,774,774,774,6149
20240216,180000,109376326,774,774,774,774,0
20240216,175900,109376326,774,774,774,774,0
20240216,175800,109376326,774,774,774,774,0
20240216,175700,109376326,774,774,774,774,0
20240216,175600,109376326,774,774,774,774,0
20240216,175500,109376326,774,774,774,774,0
20240216,175400,109376326,774,774,774,774,0
20240216,175300,109376326,774,774,774,774,0
20240216,175200,109376326,774,774,774,774,0
20240216,175100,109376326,774,774,774,774,0
20240216,175000,109376326,774,774,774,774,0
20240216,174900,109376326,774,774,774,774,0
20240216,174800,109376326,774,774,774,774,0
20240216,174700,109376326,774,774,774,774,0
20240216,174600,109376326,774,774,774,774,0
20240216,174500,109376326,774,774,774,774,0
20240216,174400,109376326,774,774,774,774,0
20240216,174300,109376326,774,774,774,774,0
20240216,174200,109376326,774,774,774,774,0
20240216,174100,109376326,774,774,774,774,0
20240216,174000,109376326,774,774,774,774,0
20240216,173900,109376326,774,774,774,774,0
20240216,173800,109376326,774,774,774,774,0
20240216,173700,109376326,774,774,774,774,0
20240216,173600,109376326,774,774,774,774,0
20240216,173500,109376326,774,774,774,774,0
20240216,173400,109376326,774,774,774,774,0
20240216,173300,109376326,774,774,774,774,0
20240216,173200,109376326,774,774,774,774,0
20240216,173100,109376326,774,774,774,774,6149
20240216,173000,109376326,774,774,774,774,0
20240216,172900,109376326,774,774,774,774,0
20240216,172800,109376326,774,774,774,774,0
20240216,172700,109376326,774,774,774,774,0
20240216,172600,109376326,774,774,774,774,0
20240216,172500,109376326,774,774,774,774,0
20240216,172400,109376326,774,774,774,774,0
20240216,172300,109376326,774,774,774,774,0
20240216,172200,109376326,774,774,774,774,0
20240216,172100,109376326,774,774,774,774,0
20240216,172000,109376326,774,774,774,774,0
20240216,171900,109376326,774,774,774,774,0
20240216,171800,109376326,774,774,774,774,0
20240216,171700,109376326,774,774,774,774,0
20240216,171600,109376326,774,774,774,774,0
20240216,171500,109376326,774,774,774,774,0
20240216,171400,109376326,774,774,774,774,0
20240216,171300,109376326,774,774,774,774,0
20240216,171200,109376326,774,774,774,774,0
20240216,171100,109376326,774,774,774,774,0
20240216,171000,109376326,774,774,774,774,0
20240216,170900,109376326,774,774,774,774,0
20240216,170800,109376326,774,774,774,774,0
20240216,170700,109376326,774,774,774,774,0
20240216,170600,109376326,774,774,774,774,0
20240216,170500,109376326,774,774,774,774,0
20240216,170400,109376326,774,774,774,774,0
20240216,170300,109376326,774,774,774,774,0
20240216,170200,109376326,774,774,774,774,0
20240216,170100,109376326,774,774,774,774,6149
20240216,170000,109376326,774,774,774,774,0
20240216,165900,109376326,774,774,774,774,0
20240216,165800,109376326,774,774,774,774,0
20240216,165700,109376326,774,774,774,774,0
20240216,165600,109376326,774,774,774,774,0
20240216,165500,109376326,774,774,774,774,0
20240216,165400,109376326,774,774,774,774,0
20240216,165300,109376326,774,774,774,774,0
20240216,165200,109376326,774,774,774,774,0
20240216,165100,109376326,774,774,774,774,0
20240216,165000,109376326,774,774,774,774,0
20240216,164900,109376326,774,774,774,774,0
20240216,164800,109376326,774,774,774,774,0
20240216,164700,109376326,774,774,774,774,0
20240216,164600,109376326,774,774,774,774,0
20240216,164500,109376326,774,774,774,774,0
20240216,164400,109376326,774,774,774,774,0
20240216,164300,109376326,774,774,774,774,0
20240216,164200,109376326,774,774,774,774,0
20240216,164100,109376326,774,774,774,774,0
20240216,164000,109376326,774,774,774,774,0
20240216,163900,109376326,774,774,774,774,0
20240216,163800,109376326,774,774,774,774,0
20240216,163700,109376326,774,774,774,774,0
20240216,163600,109376326,774,774,774,774,0
20240216,163500,109376326,774,774,774,774,0
20240216,163400,109376326,774,774,774,774,0
20240216,163300,109376326,774,774,774,774,0
20240216,163200,109376326,774,774,774,774,0
20240216,163100,109376326,774,774,774,774,6149
20240216,163000,109376326,774,774,774,774,0
20240216,162900,109376326,774,774,774,774,0
20240216,162800,109376326,774,774,774,774,0
20240216,162700,109376326,774,774,774,774,0
20240216,162600,109376326,774,774,774,774,0
20240216,162500,109376326,774,774,774,774,0
20240216,162400,109376326,774,774,774,774,0
20240216,162300,109376326,774,774,774,774,0
20240216,162200,109376326,774,774,774,774,0
20240216,162100,109376326,774,774,774,774,0
20240216,162000,109376326,774,774,774,774,0
20240216,161900,109376326,774,774,774,774,0
20240216,161800,109376326,774,774,774,774,0
20240216,161700,109376326,774,774,774,774,0
20240216,161600,109376326,774,774,774,774,0
20240216,161500,109376326,774,774,774,774,0
20240216,161400,109376326,774,774,774,774,0
20240216,161300,109376326,774,774,774,774,0
20240216,161200,109376326,774,774,774,774,0
20240216,161100,109376326,774,774,774,774,0
20240216,161000,109376326,774,774,774,774,0
20240216,160900,109376326,774,774,774,774,0
20240216,160800,109376326,774,774,774,774,0
20240216,160700,109376326,774,774,774,774,0
20240216,160600,109376326,774,774,774,774,0
20240216,160500,109376326,774,774,774,774,0
20240216,160400,109376326,774,774,774,774,0
20240216,160300,109376326,774,774,774,774,0
20240216,160200,109376326,774,774,774,774,0
20240216,160100,109376326,774,774,774,774,6149
20240216,160000,109376326,774,774,774,774,0
20240216,155900,109376326,774,774,774,774,0
20240216,155800,109376326,774,774,774,774,0
20240216,155700,109376326,774,774,774,774,0
20240216,155600,109376326,774,774,774,774,0
20240216,155500,109376326,774,774,774,774,0
20240216,155400,109376326,774,774,774,774,0
20240216,155300,109376326,774,774,774,774,0
20240216,155200,109376326,774,774,774,774,0
20240216,155100,109376326,774,774,774,774,0
20240216,155000,109376326,774,774,774,774,0
20240216,154900,109376326,774,774,774,774,0
20240216,154800,109376326,774,774,774,774,0
20240216,154700,109376326,774,774,774,774,0
20240216,154600,109376326,774,774,774,774,0
20240216,154500,109376326,774,774,774,774,0
20240216,154400,109376326,774,774,774,774,0
20240216,154300,109376326,774,774,774,774,0
20240216,154200,109376326,774,774,774,774,0
20240216,154100,109376326,774,774,774,774,0
20240216,154000,109376326,774,774,774,774,0
20240216,153900,109376326,774,774,774,774,0
20240216,153800,109376326,774,774,774,774,0
20240216,153700,109376326,774,774,774,774,0
20240216,153600,109376326,774,774,774,774,0
20240216,153500,109376326,774,774,774,774,0
20240216,153400,109376326,774,774,774,774,0
20240216,153300,109376326,774,774,774,774,0
20240216,153200,109376326,774,774,774,774,0
20240216,153100,109376326,774,774,774,774,6149
20240216,153000,109376326,774,774,774,774,6149
20240216,152900,104617000,775,775,775,775,0
20240216,152800,104617000,775,775,775,775,0
20240216,152700,104617000,775,775,775,775,0
20240216,152600,104617000,775,775,775,775,0
20240216,152500,104617000,775,775,775,775,0
20240216,152400,104617000,775,775,775,775,0
20240216,152300,104617000,775,775,775,775,0
20240216,152200,104617000,775,775,775,775,0
20240216,152100,104617000,775,775,775,775,0
20240216,152000,104617000,775,775,775,775,0
20240216,151900,104617000,775,775,775,775,10
20240216,151800,104609250,770,774,774,770,11000
20240216,151700,96114164,773,773,773,773,0
20240216,151600,96114164,773,774,775,773,106
20240216,151500,96032126,775,774,775,774,1100
20240216,151400,95179726,773,773,773,773,94
20240216,151300,95107064,771,771,771,771,5010
20240216,151200,91244354,773,773,773,773,0
20240216,151100,91244354,773,773,773,773,4
20240216,151000,91241262,773,773,773,773,1
20240216,150900,91240489,769,771,771,769,13893
20240216,150800,80544947,771,771,771,771,954
20240216,150700,79809413,772,772,772,772,458
20240216,150600,79455837,771,771,771,771,0
20240216,150500,79455837,771,771,771,771,0
20240216,150400,79455837,771,773,773,771,4000
20240216,150300,76370100,773,773,773,773,0
20240216,150200,76370100,773,773,773,773,0
20240216,150100,76370100,773,773,773,773,0
20240216,150000,76370100,773,773,773,773,0
20240216,145900,76370100,773,773,773,773,0
20240216,145800,76370100,773,773,773,773,969
20240216,145700,75621063,772,775,775,772,3031
20240216,145600,73277099,775,775,775,775,0
20240216,145500,73277099,775,775,775,775,500
20240216,145400,72889599,775,775,775,775,500
20240216,145300,72502099,775,775,775,775,109
20240216,145200,72417624,771,771,771,771,0
20240216,145100,72417624,771,771,771,771,0
20240216,145000,72417624,771,771,771,771,0
20240216,144900,72417624,771,771,771,771,0
20240216,144800,72417624,771,771,771,771,0
20240216,144700,72417624,771,771,771,771,0
20240216,144600,72417624,771,771,771,771,0
20240216,144500,72417624,771,771,771,771,0
20240216,144400,72417624,771,771,771,771,0
20240216,144300,72417624,771,771,771,771,0
20240216,144200,72417624,771,771,771,771,0
20240216,144100,72417624,771,771,771,771,0
20240216,144000,72417624,771,771,771,771,0
20240216,143900,72417624,771,771,771,771,0
20240216,143800,72417624,771,771,771,771,0
20240216,143700,72417624,771,774,774,770,15000
20240216,143600,60845830,774,774,774,774,0
20240216,143500,60845830,774,774,774,774,16
20240216,143400,60833446,773,773,773,773,0
20240216,143300,60833446,773,773,773,773,0
20240216,143200,60833446,773,773,773,773,0
20240216,143100,60833446,773,775,775,773,200
20240216,143000,60678724,775,775,775,775,0
20240216,142900,60678724,775,775,775,775,0
20240216,142800,60678724,775,775,775,775,23
20240216,142700,60660899,775,774,775,773,1124
20240216,142600,59791886,775,775,775,775,0
20240216,142500,59791886,775,775,775,775,27
20240216,142400,59770961,775,775,775,775,49
20240216,142300,59732986,775,775,775,775,0
20240216,142200,59732986,775,775,775,775,0
20240216,142100,59732986,775,775,775,775,0
20240216,142000,59732986,775,775,775,775,1
20240216,141900,59732211,776,777,777,776,11
20240216,141800,59723665,777,776,777,776,84
20240216,141700,59658406,775,775,775,775,0
20240216,141600,59658406,775,776,776,775,4421
20240216,141500,56228140,776,776,776,776,21
20240216,141400,56211844,777,778,778,777,500
20240216,141300,55823144,778,778,778,778,260
20240216,141200,55620864,779,779,779,779,0
20240216,141100,55620864,779,779,779,779,0
20240216,141000,55620864,779,779,779,779,0
20240216,140900,55620864,779,776,779,776,2501
20240216,140800,53680085,779,779,779,779,0
20240216,140700,53680085,779,777,779,777,44
20240216,140600,53645893,777,779,779,777,476
20240216,140500,53275247,779,779,779,779,0
20240216,140400,53275247,779,779,779,779,0
20240216,140300,53275247,779,779,779,779,111
20240216,140200,53188778,779,779,779,779,0
20240216,140100,53188778,779,777,779,777,8
20240216,140000,53182560,779,779,779,779,0
20240216,135900,53182560,779,779,779,779,0
20240216,135800,53182560,779,779,779,779,0
20240216,135700,53182560,779,779,779,779,0
20240216,135600,53182560,779,779,779,779,0
20240216,135500,53182560,779,779,779,779,0
20240216,135400,53182560,779,779,779,779,0
20240216,135300,53182560,779,779,779,779,1
20240216,135200,53181781,777,777,777,777,0
20240216,135100,53181781,777,777,777,777,0
20240216,135000,53181781,777,777,777,777,1
20240216,134900,53181004,777,777,777,777,100
20240216,134800,53103304,779,779,779,779,0
20240216,134700,53103304,779,779,779,779,0
20240216,134600,53103304,779,779,779,779,0
20240216,134500,53103304,779,779,779,779,110
20240216,134400,53017614,779,779,779,779,1
20240216,134300,53016835,777,777,777,777,15
20240216,134200,53005180,780,780,780,780,1
20240216,134100,53004400,777,780,780,777,1006
20240216,134000,52222735,777,777,777,777,38
20240216,133900,52193209,780,777,780,777,39
20240216,133800,52162900,779,779,779,779,1006
20240216,133700,51379226,779,779,779,777,14
20240216,133600,51368340,777,777,777,777,1716
20240216,133500,50035008,779,779,779,779,2
20240216,133400,50033450,778,778,779,778,552
20240216,133300,49603992,775,776,776,775,200
20240216,133200,49448933,778,778,778,778,2
20240216,133100,49447377,778,778,778,778,206
20240216,133000,49287109,778,778,778,778,2
20240216,132900,49285553,775,775,775,775,0
20240216,132800,49285553,775,776,776,775,574
20240216,132700,48840658,776,776,776,776,0
20240216,132600,48840658,776,776,776,776,0
20240216,132500,48840658,776,776,776,776,97
20240216,132400,48765386,776,776,776,776,601
20240216,132300,48299010,778,778,778,778,0
20240216,132200,48299010,778,778,778,778,20
20240216,132100,48283450,779,779,779,779,0
20240216,132000,48283450,779,779,779,779,5
20240216,131900,48279555,778,778,778,778,221
20240216,131800,48107617,777,776,777,776,5100
20240216,131700,44145017,776,776,776,776,0
20240216,131600,44145017,776,776,776,776,0
20240216,131500,44145017,776,776,776,776,0
20240216,131400,44145017,776,776,776,776,0
20240216,131300,44145017,776,776,776,776,11
20240216,131200,44136481,776,776,776,776,325
20240216,131100,43884281,776,776,776,776,0
20240216,131000,43884281,776,776,776,776,2
20240216,130900,43882729,776,776,776,776,0
20240216,130800,43882729,776,776,776,776,0
20240216,130700,43882729,776,776,776,776,10
20240216,130600,43874969,776,776,776,776,0
20240216,130500,43874969,776,776,776,776,977
20240216,130400,43116817,776,776,776,776,12
20240216,130300,43107505,776,776,776,776,12
20240216,130200,43098193,776,776,776,776,103
20240216,130100,43018265,776,776,776,776,0
20240216,130000,43018265,776,776,776,776,0
20240216,125900,43018265,776,776,776,776,0
20240216,125800,43018265,776,776,776,776,3
20240216,125700,43015937,776,776,776,776,0
20240216,125600,43015937,776,776,776,776,0
20240216,125500,43015937,776,776,776,776,3
20240216,125400,43013609,776,776,776,776,0
20240216,125300,43013609,776,776,776,776,0
20240216,125200,43013609,776,776,776,776,0
20240216,125100,43013609,776,776,776,776,0
20240216,125000,43013609,776,776,776,776,1
20240216,124900,43012833,776,776,776,776,0
20240216,124800,43012833,776,776,776,776,0
20240216,124700,43012833,776,776,776,776,119
20240216,124600,42920489,776,776,776,776,11
20240216,124500,42911953,776,776,776,776,2
20240216,124400,42910401,776,776,776,776,0
20240216,124300,42910401,776,776,776,776,0
20240216,124200,42910401,776,776,776,776,0
20240216,124100,42910401,776,776,776,776,0
20240216,124000,42910401,776,776,776,776,5
20240216,123900,42906521,777,776,777,776,55
20240216,123800,42863831,776,776,776,776,150
20240216,123700,42747431,776,776,776,776,50
20240216,123600,42708631,776,776,776,776,45
20240216,123500,42673711,777,777,777,777,2000
20240216,123400,41119711,777,777,777,777,100
20240216,123300,41042011,777,777,777,777,0
20240216,123200,41042011,777,776,777,776,10
20240216,123100,41034243,772,772,772,772,427
20240216,123000,40704599,772,772,772,772,707
20240216,122900,40158795,774,774,774,774,0
20240216,122800,40158795,774,774,774,774,1
20240216,122700,40158021,772,772,772,772,44
20240216,122600,40124053,772,772,772,772,0
20240216,122500,40124053,772,772,772,772,2
20240216,122400,40122509,774,772,774,772,4
20240216,122300,40119417,774,774,774,774,0
20240216,122200,40119417,774,774,774,774,0
20240216,122100,40119417,774,774,774,774,0
20240216,122000,40119417,774,774,774,774,0
20240216,121900,40119417,774,774,774,774,4
20240216,121800,40116321,774,774,774,774,1
20240216,121700,40115547,774,774,774,774,0
20240216,121600,40115547,774,774,774,774,20
20240216,121500,40100067,774,775,775,774,259
20240216,121400,39899361,775,775,775,775,0
20240216,121300,39899361,775,775,775,775,2
20240216,121200,39897811,775,775,775,775,35
20240216,121100,39870686,775,775,775,775,33
20240216,121000,39845111,775,776,776,775,650
20240216,120900,39340734,777,777,777,777,0
20240216,120800,39340734,777,777,777,777,1
20240216,120700,39339957,779,778,779,778,6
20240216,120600,39335287,778,778,778,777,119
20240216,120500,39242715,777,777,777,777,8
20240216,120400,39236499,776,776,776,776,0
20240216,120300,39236499,776,776,776,776,1
20240216,120200,39235723,776,776,776,776,25
20240216,120100,39216323,776,777,777,776,207
20240216,120000,39055491,777,777,777,777,1
20240216,115900,39054714,777,777,777,777,2
20240216,115800,39053160,777,775,777,775,16
20240216,115700,39040744,775,775,775,775,8
20240216,115600,39034544,776,777,777,775,214
20240216,115500,38868287,777,777,777,777,0
20240216,115400,38868287,777,777,777,777,0
20240216,115300,38868287,777,777,777,777,0
20240216,115200,38868287,777,777,777,777,0
20240216,115100,38868287,777,777,777,777,0
20240216,115000,38868287,777,777,777,777,2
20240216,114900,38866733,777,775,777,775,8
20240216,114800,38860521,777,777,777,777,0
20240216,114700,38860521,777,777,777,777,6
20240216,114600,38855859,777,777,777,777,4
20240216,114500,38852751,777,777,777,777,10
20240216,114400,38844981,777,777,777,776,732
20240216,114300,38276945,777,776,777,776,344
20240216,114200,38009997,776,775,776,775,123
20240216,114100,37914664,775,775,775,775,84
20240216,114000,37849564,775,775,775,775,2301
20240216,113900,36066289,775,775,775,775,0
20240216,113800,36066289,775,775,775,775,0
20240216,113700,36066289,775,775,775,775,0
20240216,113600,36066289,775,775,775,775,4
20240216,113500,36063189,775,775,775,775,0
20240216,113400,36063189,775,775,775,775,0
20240216,113300,36063189,775,775,775,774,10
20240216,113200,36055440,770,770,770,770,507
20240216,113100,35665050,770,770,770,770,0
20240216,113000,35665050,770,770,770,770,63
20240216,112900,35616540,775,775,775,775,0
20240216,112800,35616540,775,775,775,775,20
20240216,112700,35601040,775,775,775,775,100
20240216,112600,35523540,775,775,775,775,0
20240216,112500,35523540,775,775,775,775,0
20240216,112400,35523540,775,775,775,775,0
20240216,112300,35523540,775,775,775,775,0
20240216,112200,35523540,775,775,775,775,0
20240216,112100,35523540,775,775,775,775,0
20240216,112000,35523540,775,775,775,775,0
20240216,111900,35523540,775,775,775,775,0
20240216,111800,35523540,775,775,775,775,0
20240216,111700,35523540,775,775,775,775,0
20240216,111600,35523540,775,775,775,775,400
20240216,111500,35213540,775,775,775,775,0
20240216,111400,35213540,775,775,775,775,0
20240216,111300,35213540,775,775,775,775,300
20240216,111200,34981040,775,775,775,775,0
20240216,111100,34981040,775,775,775,775,30
20240216,111000,34957790,775,775,775,775,8
20240216,110900,34951590,775,770,775,770,1619
20240216,110800,33704950,775,775,775,775,16
20240216,110700,33692550,775,775,775,775,6
20240216,110600,33687900,770,770,770,770,0
20240216,110500,33687900,770,775,775,770,200
20240216,110400,33533398,775,775,775,775,0
20240216,110300,33533398,775,775,775,775,1
20240216,110200,33532623,770,770,770,770,0
20240216,110100,33532623,770,770,770,770,0
20240216,110000,33532623,770,770,770,770,0
20240216,105900,33532623,770,770,770,770,0
20240216,105800,33532623,770,774,774,769,11000
20240216,105700,25055336,774,774,774,774,0
20240216,105600,25055336,774,774,774,774,12500
20240216,105500,15380336,774,774,774,774,0
20240216,105400,15380336,774,774,774,774,0
20240216,105300,15380336,774,774,774,774,0
20240216,105200,15380336,774,774,774,774,0
20240216,105100,15380336,774,774,774,774,0
20240216,105000,15380336,774,774,774,774,0
20240216,104900,15380336,774,774,774,774,0
20240216,104800,15380336,774,774,774,774,0
20240216,104700,15380336,774,774,774,774,2
20240216,104600,15378788,774,774,774,774,0
20240216,104500,15378788,774,774,774,774,0
20240216,104400,15378788,774,774,774,774,50
20240216,104300,15340088,776,776,776,776,0
20240216,104200,15340088,776,776,776,776,100
20240216,104100,15262488,774,774,774,774,0
20240216,104000,15262488,774,774,774,774,0
20240216,103900,15262488,774,774,774,774,50
20240216,103800,15223788,773,773,773,773,0
20240216,103700,15223788,773,773,773,773,0
20240216,103600,15223788,773,773,773,773,0
20240216,103500,15223788,773,773,773,773,0
20240216,103400,15223788,773,773,773,773,0
20240216,103300,15223788,773,773,773,773,0
20240216,103200,15223788,773,773,773,773,0
20240216,103100,15223788,773,773,773,773,0
20240216,103000,15223788,773,774,774,773,375
20240216,102900,14933644,775,775,775,775,3
20240216,102800,14931319,776,776,776,776,0
20240216,102700,14931319,776,776,776,776,3
20240216,102600,14928991,777,777,777,777,0
20240216,102500,14928991,777,777,777,777,0
20240216,102400,14928991,777,777,777,777,0
20240216,102300,14928991,777,777,777,777,52
20240216,102200,14888587,777,777,777,777,0
20240216,102100,14888587,777,775,777,774,52
20240216,102000,14848332,773,774,774,773,203
20240216,101900,14691406,777,776,777,773,3400
20240216,101800,12056848,776,776,776,776,0
20240216,101700,12056848,776,776,776,776,0
20240216,101600,12056848,776,776,776,776,0
20240216,101500,12056848,776,776,776,776,0
20240216,101400,12056848,776,776,776,776,0
20240216,101300,12056848,776,776,776,776,0
20240216,101200,12056848,776,776,776,776,800
20240216,101100,11436048,776,776,776,776,0
20240216,101000,11436048,776,776,776,776,100
20240216,100900,11358448,778,778,778,778,0
20240216,100800,11358448,778,778,778,778,0
20240216,100700,11358448,778,778,778,778,10
20240216,100600,11350668,778,778,778,778,0
20240216,100500,11350668,778,778,778,778,50
20240216,100400,11311768,775,775,775,775,173
20240216,100300,11177693,775,775,775,775,0
20240216,100200,11177693,775,777,778,775,33
20240216,100100,11152095,777,776,777,776,260
20240216,100000,10950307,776,776,776,776,10
20240216,095900,10942547,773,774,774,773,455
20240216,095800,10590435,773,773,773,773,0
20240216,095700,10590435,773,773,773,773,0
20240216,095600,10590435,773,773,773,773,0
20240216,095500,10590435,773,773,773,773,2
20240216,095400,10588889,777,773,777,773,401
20240216,095300,10278912,772,772,772,772,0
20240216,095200,10278912,772,777,777,772,3381
20240216,095100,7661339,777,777,777,777,180
20240216,095000,7521479,782,782,782,782,0
20240216,094900,7521479,782,782,782,782,310
20240216,094800,7279059,782,782,782,782,0
20240216,094700,7279059,782,782,782,782,0
20240216,094600,7279059,782,782,782,782,0
20240216,094500,7279059,782,782,782,782,0
20240216,094400,7279059,782,782,782,782,0
20240216,094300,7279059,782,782,782,782,3
20240216,094200,7276713,777,782,782,777,28
20240216,094100,7254952,783,783,783,783,4
20240216,094000,7251820,784,784,784,784,0
20240216,093900,7251820,784,777,784,777,2244
20240216,093800,5507971,777,775,777,775,819
20240216,093700,4871942,776,776,776,775,3
20240216,093600,4869615,775,775,775,775,66
20240216,093500,4818465,775,775,775,775,0
20240216,093400,4818465,775,775,775,775,0
20240216,093300,4818465,775,775,775,775,0
20240216,093200,4818465,775,775,775,775,0
20240216,093100,4818465,775,775,775,775,0
20240216,093000,4818465,775,775,775,775,979
20240216,092900,4059740,775,775,775,775,0
20240216,092800,4059740,775,775,775,775,0
20240216,092700,4059740,775,774,775,774,46
20240216,092600,4024107,774,774,774,774,466
20240216,092500,3663423,774,774,774,774,0
20240216,092400,3663423,774,775,775,774,22
20240216,092300,3646383,773,773,773,773,7
20240216,092200,3640972,773,774,774,773,45
20240216,092100,3606156,774,774,774,774,40
20240216,092000,3575196,774,774,774,774,1140
20240216,091900,2692836,774,774,774,774,2
20240216,091800,2691288,776,776,776,776,50
20240216,091700,2652488,776,776,776,776,500
20240216,091600,2264488,776,779,784,775,22
20240216,091500,2247363,774,774,774,774,0
20240216,091400,2247363,774,774,774,774,0
20240216,091300,2247363,774,774,774,774,1
20240216,091200,2246589,774,776,776,774,410
20240216,091100,1928940,776,777,777,776,690
20240216,091000,1392916,777,780,780,777,728
20240216,090900,825955,780,783,783,780,1026
20240216,090800,24175,783,783,783,783,0
20240216,090700,24175,783,783,783,783,0
20240216,090600,24175,783,779,783,779,3
20240216,090500,21830,779,780,780,779,7
20240216,090400,16371,779,779,779,779,6
20240216,090300,11697,783,783,783,783,0
20240216,090200,11697,783,783,783,783,0
20240216,090100,11697,783,783,783,783,0
20240216,090000,11697,783,779,783,779,15