KissMeData/044180/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,192500,115460720,643,643,643,643,613
20240221,192400,115460720,643,643,643,643,0
20240221,192300,115460720,643,643,643,643,0
20240221,192200,115460720,643,643,643,643,0
20240221,192100,115460720,643,643,643,643,0
20240221,192000,115460720,643,643,643,643,0
20240221,191900,115460720,643,643,643,643,0
20240221,191800,115460720,643,643,643,643,0
20240221,191700,115460720,643,643,643,643,0
20240221,191600,115460720,643,643,643,643,0
20240221,191500,115460720,643,643,643,643,0
20240221,191400,115460720,643,643,643,643,0
20240221,191300,115460720,643,643,643,643,0
20240221,191200,115460720,643,643,643,643,0
20240221,191100,115460720,643,643,643,643,0
20240221,191000,115460720,643,643,643,643,0
20240221,190900,115460720,643,643,643,643,0
20240221,190800,115460720,643,643,643,643,0
20240221,190700,115460720,643,643,643,643,0
20240221,190600,115460720,643,643,643,643,0
20240221,190500,115460720,643,643,643,643,0
20240221,190400,115460720,643,643,643,643,0
20240221,190300,115460720,643,643,643,643,0
20240221,190200,115460720,643,643,643,643,0
20240221,190100,115460720,643,643,643,643,0
20240221,190000,115460720,643,643,643,643,0
20240221,185900,115460720,643,643,643,643,0
20240221,185800,115460720,643,643,643,643,0
20240221,185700,115460720,643,643,643,643,0
20240221,185600,115460720,643,643,643,643,0
20240221,185500,115460720,643,643,643,643,613
20240221,185400,115460720,643,643,643,643,0
20240221,185300,115460720,643,643,643,643,0
20240221,185200,115460720,643,643,643,643,0
20240221,185100,115460720,643,643,643,643,0
20240221,185000,115460720,643,643,643,643,0
20240221,184900,115460720,643,643,643,643,0
20240221,184800,115460720,643,643,643,643,0
20240221,184700,115460720,643,643,643,643,0
20240221,184600,115460720,643,643,643,643,0
20240221,184500,115460720,643,643,643,643,0
20240221,184400,115460720,643,643,643,643,0
20240221,184300,115460720,643,643,643,643,0
20240221,184200,115460720,643,643,643,643,0
20240221,184100,115460720,643,643,643,643,0
20240221,184000,115460720,643,643,643,643,0
20240221,183900,115460720,643,643,643,643,0
20240221,183800,115460720,643,643,643,643,0
20240221,183700,115460720,643,643,643,643,0
20240221,183600,115460720,643,643,643,643,0
20240221,183500,115460720,643,643,643,643,0
20240221,183400,115460720,643,643,643,643,0
20240221,183300,115460720,643,643,643,643,0
20240221,183200,115460720,643,643,643,643,0
20240221,183100,115460720,643,643,643,643,0
20240221,183000,115460720,643,643,643,643,0
20240221,182900,115460720,643,643,643,643,0
20240221,182800,115460720,643,643,643,643,0
20240221,182700,115460720,643,643,643,643,0
20240221,182600,115460720,643,643,643,643,0
20240221,182500,115460720,643,643,643,643,613
20240221,182400,115460720,643,643,643,643,0
20240221,182300,115460720,643,643,643,643,0
20240221,182200,115460720,643,643,643,643,0
20240221,182100,115460720,643,643,643,643,0
20240221,182000,115460720,643,643,643,643,0
20240221,181900,115460720,643,643,643,643,0
20240221,181800,115460720,643,643,643,643,0
20240221,181700,115460720,643,643,643,643,0
20240221,181600,115460720,643,643,643,643,0
20240221,181500,115460720,643,643,643,643,0
20240221,181400,115460720,643,643,643,643,0
20240221,181300,115460720,643,643,643,643,0
20240221,181200,115460720,643,643,643,643,0
20240221,181100,115460720,643,643,643,643,0
20240221,181000,115460720,643,643,643,643,0
20240221,180900,115460720,643,643,643,643,0
20240221,180800,115460720,643,643,643,643,0
20240221,180700,115460720,643,643,643,643,0
20240221,180600,115460720,643,643,643,643,0
20240221,180500,115460720,643,643,643,643,0
20240221,180400,115460720,643,643,643,643,0
20240221,180300,115460720,643,643,643,643,0
20240221,180200,115460720,643,643,643,643,0
20240221,180100,115460720,643,643,643,643,0
20240221,180000,115460720,643,643,643,643,0
20240221,175900,115460720,643,643,643,643,0
20240221,175800,115460720,643,643,643,643,0
20240221,175700,115460720,643,643,643,643,0
20240221,175600,115460720,643,643,643,643,0
20240221,175500,115460720,643,643,643,643,613
20240221,175400,115460720,643,643,643,643,0
20240221,175300,115460720,643,643,643,643,0
20240221,175200,115460720,643,643,643,643,0
20240221,175100,115460720,643,643,643,643,0
20240221,175000,115460720,643,643,643,643,0
20240221,174900,115460720,643,643,643,643,0
20240221,174800,115460720,643,643,643,643,0
20240221,174700,115460720,643,643,643,643,0
20240221,174600,115460720,643,643,643,643,0
20240221,174500,115460720,643,643,643,643,0
20240221,174400,115460720,643,643,643,643,0
20240221,174300,115460720,643,643,643,643,0
20240221,174200,115460720,643,643,643,643,0
20240221,174100,115460720,643,643,643,643,0
20240221,174000,115460720,643,643,643,643,0
20240221,173900,115460720,643,643,643,643,0
20240221,173800,115460720,643,643,643,643,0
20240221,173700,115460720,643,643,643,643,0
20240221,173600,115460720,643,643,643,643,0
20240221,173500,115460720,643,643,643,643,0
20240221,173400,115460720,643,643,643,643,0
20240221,173300,115460720,643,643,643,643,0
20240221,173200,115460720,643,643,643,643,0
20240221,173100,115460720,643,643,643,643,0
20240221,173000,115460720,643,643,643,643,0
20240221,172900,115460720,643,643,643,643,0
20240221,172800,115460720,643,643,643,643,0
20240221,172700,115460720,643,643,643,643,0
20240221,172600,115460720,643,643,643,643,0
20240221,172500,115460720,643,643,643,643,613
20240221,172400,115460720,643,643,643,643,0
20240221,172300,115460720,643,643,643,643,0
20240221,172200,115460720,643,643,643,643,0
20240221,172100,115460720,643,643,643,643,0
20240221,172000,115460720,643,643,643,643,0
20240221,171900,115460720,643,643,643,643,0
20240221,171800,115460720,643,643,643,643,0
20240221,171700,115460720,643,643,643,643,0
20240221,171600,115460720,643,643,643,643,0
20240221,171500,115460720,643,643,643,643,0
20240221,171400,115460720,643,643,643,643,0
20240221,171300,115460720,643,643,643,643,0
20240221,171200,115460720,643,643,643,643,0
20240221,171100,115460720,643,643,643,643,0
20240221,171000,115460720,643,643,643,643,0
20240221,170900,115460720,643,643,643,643,0
20240221,170800,115460720,643,643,643,643,0
20240221,170700,115460720,643,643,643,643,0
20240221,170600,115460720,643,643,643,643,0
20240221,170500,115460720,643,643,643,643,0
20240221,170400,115460720,643,643,643,643,0
20240221,170300,115460720,643,643,643,643,0
20240221,170200,115460720,643,643,643,643,0
20240221,170100,115460720,643,643,643,643,0
20240221,170000,115460720,643,643,643,643,0
20240221,165900,115460720,643,643,643,643,0
20240221,165800,115460720,643,643,643,643,0
20240221,165700,115460720,643,643,643,643,0
20240221,165600,115460720,643,643,643,643,0
20240221,165500,115460720,643,643,643,643,613
20240221,165400,115460720,643,643,643,643,0
20240221,165300,115460720,643,643,643,643,0
20240221,165200,115460720,643,643,643,643,0
20240221,165100,115460720,643,643,643,643,0
20240221,165000,115460720,643,643,643,643,0
20240221,164900,115460720,643,643,643,643,0
20240221,164800,115460720,643,643,643,643,0
20240221,164700,115460720,643,643,643,643,0
20240221,164600,115460720,643,643,643,643,0
20240221,164500,115460720,643,643,643,643,0
20240221,164400,115460720,643,643,643,643,0
20240221,164300,115460720,643,643,643,643,0
20240221,164200,115460720,643,643,643,643,0
20240221,164100,115460720,643,643,643,643,0
20240221,164000,115460720,643,643,643,643,0
20240221,163900,115460720,643,643,643,643,0
20240221,163800,115460720,643,643,643,643,0
20240221,163700,115460720,643,643,643,643,0
20240221,163600,115460720,643,643,643,643,0
20240221,163500,115460720,643,643,643,643,0
20240221,163400,115460720,643,643,643,643,0
20240221,163300,115460720,643,643,643,643,0
20240221,163200,115460720,643,643,643,643,0
20240221,163100,115460720,643,643,643,643,0
20240221,163000,115460720,643,643,643,643,0
20240221,162900,115460720,643,643,643,643,0
20240221,162800,115460720,643,643,643,643,0
20240221,162700,115460720,643,643,643,643,0
20240221,162600,115460720,643,643,643,643,0
20240221,162500,115460720,643,643,643,643,613
20240221,162400,115460720,643,643,643,643,0
20240221,162300,115460720,643,643,643,643,0
20240221,162200,115460720,643,643,643,643,0
20240221,162100,115460720,643,643,643,643,0
20240221,162000,115460720,643,643,643,643,0
20240221,161900,115460720,643,643,643,643,0
20240221,161800,115460720,643,643,643,643,0
20240221,161700,115460720,643,643,643,643,0
20240221,161600,115460720,643,643,643,643,0
20240221,161500,115460720,643,643,643,643,0
20240221,161400,115460720,643,643,643,643,0
20240221,161300,115460720,643,643,643,643,0
20240221,161200,115460720,643,643,643,643,0
20240221,161100,115460720,643,643,643,643,0
20240221,161000,115460720,643,643,643,643,0
20240221,160900,115460720,643,643,643,643,0
20240221,160800,115460720,643,643,643,643,0
20240221,160700,115460720,643,643,643,643,0
20240221,160600,115460720,643,643,643,643,0
20240221,160500,115460720,643,643,643,643,0
20240221,160400,115460720,643,643,643,643,0
20240221,160300,115460720,643,643,643,643,0
20240221,160200,115460720,643,643,643,643,0
20240221,160100,115460720,643,643,643,643,0
20240221,160000,115460720,643,643,643,643,0
20240221,155900,115460720,643,643,643,643,0
20240221,155800,115460720,643,643,643,643,0
20240221,155700,115460720,643,643,643,643,0
20240221,155600,115460720,643,643,643,643,0
20240221,155500,115460720,643,643,643,643,613
20240221,155400,115460720,643,643,643,643,0
20240221,155300,115460720,643,643,643,643,0
20240221,155200,115460720,643,643,643,643,0
20240221,155100,115460720,643,643,643,643,0
20240221,155000,115460720,643,643,643,643,0
20240221,154900,115460720,643,643,643,643,0
20240221,154800,115460720,643,643,643,643,0
20240221,154700,115460720,643,643,643,643,0
20240221,154600,115460720,643,643,643,643,0
20240221,154500,115460720,643,643,643,643,0
20240221,154400,115460720,643,643,643,643,0
20240221,154300,115460720,643,643,643,643,0
20240221,154200,115460720,643,643,643,643,0
20240221,154100,115460720,643,643,643,643,0
20240221,154000,115460720,643,643,643,643,0
20240221,153900,115460720,643,643,643,643,0
20240221,153800,115460720,643,643,643,643,0
20240221,153700,115460720,643,643,643,643,0
20240221,153600,115460720,643,643,643,643,0
20240221,153500,115460720,643,643,643,643,0
20240221,153400,115460720,643,643,643,643,0
20240221,153300,115460720,643,643,643,643,0
20240221,153200,115460720,643,643,643,643,0
20240221,153100,115460720,643,643,643,643,0
20240221,153000,115460720,643,643,643,643,613
20240221,152900,115066561,648,648,648,648,0
20240221,152800,115066561,648,648,648,648,0
20240221,152700,115066561,648,648,648,648,0
20240221,152600,115066561,648,648,648,648,0
20240221,152500,115066561,648,648,648,648,0
20240221,152400,115066561,648,648,648,648,0
20240221,152300,115066561,648,648,648,648,0
20240221,152200,115066561,648,648,648,648,0
20240221,152100,115066561,648,648,648,648,0
20240221,152000,115066561,648,648,648,648,0
20240221,151900,115066561,648,648,648,648,0
20240221,151800,115066561,648,648,648,648,0
20240221,151700,115066561,648,648,648,648,0
20240221,151600,115066561,648,648,648,648,0
20240221,151500,115066561,648,648,648,648,0
20240221,151400,115066561,648,648,648,648,0
20240221,151300,115066561,648,648,648,648,0
20240221,151200,115066561,648,648,648,648,0
20240221,151100,115066561,648,648,648,648,0
20240221,151000,115066561,648,648,648,648,0
20240221,150900,115066561,648,648,648,648,0
20240221,150800,115066561,648,648,648,648,0
20240221,150700,115066561,648,648,648,648,0
20240221,150600,115066561,648,644,648,644,419
20240221,150500,114796721,648,648,648,648,0
20240221,150400,114796721,648,648,648,648,164
20240221,150300,114690449,648,648,648,648,0
20240221,150200,114690449,648,648,648,648,0
20240221,150100,114690449,648,648,648,648,0
20240221,150000,114690449,648,648,648,648,1
20240221,145900,114689801,647,647,647,647,0
20240221,145800,114689801,647,647,647,647,1
20240221,145700,114689154,648,648,648,648,0
20240221,145600,114689154,648,647,648,647,8595
20240221,145500,109119687,648,648,648,648,0
20240221,145400,109119687,648,648,648,648,0
20240221,145300,109119687,648,647,648,647,2810
20240221,145200,107298968,648,646,648,646,6219
20240221,145100,103270351,648,645,648,645,8955
20240221,145000,97469962,646,646,646,646,0
20240221,144900,97469962,646,646,646,646,0
20240221,144800,97469962,646,646,646,646,0
20240221,144700,97469962,646,644,646,644,524
20240221,144600,97132482,645,645,645,645,0
20240221,144500,97132482,645,645,645,645,0
20240221,144400,97132482,645,645,645,645,1
20240221,144300,97131837,643,643,643,643,11632
20240221,144200,89652461,643,643,643,643,300
20240221,144100,89459561,643,643,643,643,0
20240221,144000,89459561,643,643,643,643,0
20240221,143900,89459561,643,643,643,643,2402
20240221,143800,87915075,643,644,644,643,1748
20240221,143700,86789424,647,647,647,647,0
20240221,143600,86789424,647,647,647,647,0
20240221,143500,86789424,647,647,647,647,0
20240221,143400,86789424,647,647,647,647,0
20240221,143300,86789424,647,647,647,647,0
20240221,143200,86789424,647,647,647,647,0
20240221,143100,86789424,647,647,647,647,0
20240221,143000,86789424,647,647,647,647,0
20240221,142900,86789424,647,647,647,647,0
20240221,142800,86789424,647,647,647,647,0
20240221,142700,86789424,647,647,647,647,0
20240221,142600,86789424,647,647,647,647,0
20240221,142500,86789424,647,647,647,647,0
20240221,142400,86789424,647,647,647,647,0
20240221,142300,86789424,647,647,647,647,0
20240221,142200,86789424,647,647,647,647,0
20240221,142100,86789424,647,647,647,647,0
20240221,142000,86789424,647,647,647,647,0
20240221,141900,86789424,647,647,647,647,0
20240221,141800,86789424,647,647,647,647,0
20240221,141700,86789424,647,647,647,647,0
20240221,141600,86789424,647,647,647,647,0
20240221,141500,86789424,647,647,647,647,0
20240221,141400,86789424,647,647,647,647,0
20240221,141300,86789424,647,647,647,647,0
20240221,141200,86789424,647,647,647,647,0
20240221,141100,86789424,647,647,647,647,0
20240221,141000,86789424,647,647,647,647,0
20240221,140900,86789424,647,647,647,647,0
20240221,140800,86789424,647,647,647,647,0
20240221,140700,86789424,647,647,647,647,0
20240221,140600,86789424,647,647,647,647,0
20240221,140500,86789424,647,647,647,647,0
20240221,140400,86789424,647,647,647,647,0
20240221,140300,86789424,647,647,647,647,0
20240221,140200,86789424,647,647,647,647,0
20240221,140100,86789424,647,647,647,647,1
20240221,140000,86788777,646,646,646,646,0
20240221,135900,86788777,646,646,646,646,509
20240221,135800,86459963,646,646,646,646,0
20240221,135700,86459963,646,646,646,646,1
20240221,135600,86459317,645,645,645,645,0
20240221,135500,86459317,645,645,645,645,0
20240221,135400,86459317,645,645,645,645,0
20240221,135300,86459317,645,644,645,644,949
20240221,135200,85847253,644,644,644,644,0
20240221,135100,85847253,644,644,644,644,0
20240221,135000,85847253,644,644,644,644,0
20240221,134900,85847253,644,644,644,644,1
20240221,134800,85846609,643,643,643,643,217
20240221,134700,85707078,643,643,643,643,2
20240221,134600,85705792,642,642,642,642,761
20240221,134500,85217230,642,642,642,642,0
20240221,134400,85217230,642,642,642,642,2
20240221,134300,85215946,642,642,642,642,0
20240221,134200,85215946,642,642,642,642,2
20240221,134100,85214662,642,642,642,642,11
20240221,134000,85207600,642,642,642,642,2
20240221,133900,85206316,642,642,642,642,0
20240221,133800,85206316,642,642,642,642,0
20240221,133700,85206316,642,642,642,642,2
20240221,133600,85205032,641,641,641,641,457
20240221,133500,84912095,642,642,642,642,3
20240221,133400,84910169,642,642,642,642,0
20240221,133300,84910169,642,642,642,642,3
20240221,133200,84908243,642,642,642,642,0
20240221,133100,84908243,642,642,642,642,2
20240221,133000,84906959,641,641,641,641,384
20240221,132900,84660815,642,642,642,642,0
20240221,132800,84660815,642,641,642,641,502
20240221,132700,84339031,641,641,641,641,0
20240221,132600,84339031,641,641,641,641,0
20240221,132500,84339031,641,641,641,641,0
20240221,132400,84339031,641,641,641,641,0
20240221,132300,84339031,641,641,641,641,0
20240221,132200,84339031,641,641,641,641,0
20240221,132100,84339031,641,641,641,641,0
20240221,132000,84339031,641,641,641,641,0
20240221,131900,84339031,641,641,641,641,0
20240221,131800,84339031,641,641,641,641,0
20240221,131700,84339031,641,641,641,641,0
20240221,131600,84339031,641,641,641,641,0
20240221,131500,84339031,641,641,641,641,0
20240221,131400,84339031,641,641,641,641,0
20240221,131300,84339031,641,641,641,641,1000
20240221,131200,83698031,641,641,641,641,1000
20240221,131100,83057031,641,641,641,641,0
20240221,131000,83057031,641,641,641,641,300
20240221,130900,82864731,641,641,641,641,2
20240221,130800,82863449,642,642,642,642,0
20240221,130700,82863449,642,642,642,642,0
20240221,130600,82863449,642,642,642,642,2
20240221,130500,82862165,642,642,642,642,0
20240221,130400,82862165,642,642,642,642,2
20240221,130300,82860881,642,642,642,642,0
20240221,130200,82860881,642,642,642,642,0
20240221,130100,82860881,642,642,642,642,2
20240221,130000,82859597,642,642,642,642,0
20240221,125900,82859597,642,642,642,642,0
20240221,125800,82859597,642,641,642,641,874
20240221,125700,82299361,641,640,641,640,1201
20240221,125600,81529541,640,640,640,640,88
20240221,125500,81473221,641,641,641,641,3
20240221,125400,81471298,640,640,640,640,422
20240221,125300,81201218,641,641,641,641,0
20240221,125200,81201218,641,641,641,641,3
20240221,125100,81199295,641,641,641,641,100
20240221,125000,81135195,641,641,641,641,0
20240221,124900,81135195,641,641,641,641,3
20240221,124800,81133272,641,641,641,641,0
20240221,124700,81133272,641,641,641,641,0
20240221,124600,81133272,641,641,641,641,3
20240221,124500,81131349,641,641,641,641,0
20240221,124400,81131349,641,641,641,641,0
20240221,124300,81131349,641,641,641,641,3
20240221,124200,81129426,641,641,641,641,0
20240221,124100,81129426,641,641,641,641,0
20240221,124000,81129426,641,641,641,641,3
20240221,123900,81127503,641,641,641,641,0
20240221,123800,81127503,641,641,641,641,0
20240221,123700,81127503,641,641,641,641,3
20240221,123600,81125580,641,641,641,641,50
20240221,123500,81093530,642,642,642,642,3
20240221,123400,81091604,642,642,642,642,0
20240221,123300,81091604,642,642,642,642,3
20240221,123200,81089678,642,642,642,642,1
20240221,123100,81089036,642,642,642,642,0
20240221,123000,81089036,642,642,642,642,3
20240221,122900,81087110,643,643,643,643,0
20240221,122800,81087110,643,643,643,643,0
20240221,122700,81087110,643,643,643,643,0
20240221,122600,81087110,643,643,643,643,0
20240221,122500,81087110,643,643,643,643,0
20240221,122400,81087110,643,643,643,643,0
20240221,122300,81087110,643,643,643,643,0
20240221,122200,81087110,643,643,643,643,0
20240221,122100,81087110,643,643,643,643,0
20240221,122000,81087110,643,643,643,643,0
20240221,121900,81087110,643,643,643,643,0
20240221,121800,81087110,643,643,643,643,0
20240221,121700,81087110,643,643,643,643,0
20240221,121600,81087110,643,643,643,643,0
20240221,121500,81087110,643,643,643,643,0
20240221,121400,81087110,643,643,643,643,3
20240221,121300,81085181,643,643,643,643,0
20240221,121200,81085181,643,643,643,643,10
20240221,121100,81078751,643,643,643,643,0
20240221,121000,81078751,643,643,643,643,0
20240221,120900,81078751,643,643,643,643,80
20240221,120800,81027311,643,643,643,643,0
20240221,120700,81027311,643,643,643,643,3
20240221,120600,81025382,643,643,643,643,0
20240221,120500,81025382,643,643,643,643,0
20240221,120400,81025382,643,643,643,643,0
20240221,120300,81025382,643,643,643,643,3
20240221,120200,81023453,643,643,643,643,0
20240221,120100,81023453,643,643,643,643,0
20240221,120000,81023453,643,643,643,643,0
20240221,115900,81023453,643,643,643,643,3
20240221,115800,81021524,643,643,643,643,0
20240221,115700,81021524,643,643,643,643,0
20240221,115600,81021524,643,643,643,643,0
20240221,115500,81021524,643,643,643,643,0
20240221,115400,81021524,643,643,643,643,0
20240221,115300,81021524,643,643,643,643,0
20240221,115200,81021524,643,643,643,643,0
20240221,115100,81021524,643,643,643,643,0
20240221,115000,81021524,643,643,643,643,427
20240221,114900,80746963,644,644,644,644,0
20240221,114800,80746963,644,644,644,644,0
20240221,114700,80746963,644,644,644,644,0
20240221,114600,80746963,644,644,644,644,0
20240221,114500,80746963,644,644,644,644,7
20240221,114400,80742455,646,646,646,646,0
20240221,114300,80742455,646,646,646,646,0
20240221,114200,80742455,646,646,646,646,0
20240221,114100,80742455,646,646,646,646,0
20240221,114000,80742455,646,646,646,646,0
20240221,113900,80742455,646,646,646,646,0
20240221,113800,80742455,646,646,646,646,0
20240221,113700,80742455,646,646,646,646,0
20240221,113600,80742455,646,646,646,646,0
20240221,113500,80742455,646,644,646,644,8
20240221,113400,80737301,644,644,646,644,37
20240221,113300,80713469,645,645,645,645,63
20240221,113200,80672834,647,647,647,647,1722
20240221,113100,79558700,648,648,648,648,0
20240221,113000,79558700,648,648,648,648,0
20240221,112900,79558700,648,648,648,648,0
20240221,112800,79558700,648,647,648,647,7525
20240221,112700,74682510,648,647,648,647,7896
20240221,112600,69566121,648,646,648,646,8895
20240221,112500,63802569,648,647,648,647,15
20240221,112400,63792859,648,643,648,643,10008
20240221,112300,57310958,644,643,644,643,699
20240221,112200,56861500,643,643,643,643,0
20240221,112100,56861500,643,643,643,643,0
20240221,112000,56861500,643,643,643,643,0
20240221,111900,56861500,643,642,643,642,2868
20240221,111800,55017426,643,643,643,643,0
20240221,111700,55017426,643,643,643,643,0
20240221,111600,55017426,643,643,643,643,0
20240221,111500,55017426,643,643,643,643,0
20240221,111400,55017426,643,643,643,643,0
20240221,111300,55017426,643,643,643,643,0
20240221,111200,55017426,643,643,643,643,0
20240221,111100,55017426,643,643,643,643,0
20240221,111000,55017426,643,643,643,643,0
20240221,110900,55017426,643,642,643,642,20
20240221,110800,55004585,642,640,642,639,51
20240221,110700,54971992,638,638,638,638,0
20240221,110600,54971992,638,638,638,638,0
20240221,110500,54971992,638,641,641,638,4211
20240221,110400,52281884,643,643,643,643,0
20240221,110300,52281884,643,643,643,643,4
20240221,110200,52279312,644,644,644,644,4
20240221,110100,52276736,646,646,646,646,0
20240221,110000,52276736,646,646,646,646,1
20240221,105900,52276090,645,645,646,640,3905
20240221,105800,49768654,646,645,646,645,4
20240221,105700,49766073,646,645,646,645,91
20240221,105600,49707377,645,645,645,645,0
20240221,105500,49707377,645,645,645,644,3
20240221,105400,49705443,646,645,646,645,42
20240221,105300,49678352,646,646,646,646,1120
20240221,105200,48954832,646,646,646,646,0
20240221,105100,48954832,646,646,646,643,122
20240221,105000,48876380,644,644,646,644,1151
20240221,104900,48135134,644,642,644,642,819
20240221,104800,47609262,643,643,643,643,7
20240221,104700,47604761,642,641,642,641,164
20240221,104600,47499555,643,643,643,643,1
20240221,104500,47498912,642,640,642,640,2240
20240221,104400,46063470,641,641,641,641,0
20240221,104300,46063470,641,641,641,641,0
20240221,104200,46063470,641,641,641,641,0
20240221,104100,46063470,641,638,641,630,30001
20240221,104000,27146353,636,641,641,636,365
20240221,103900,26913404,642,640,642,640,16
20240221,103800,26903162,639,641,641,639,1520
20240221,103700,25929858,642,642,642,641,2085
20240221,103600,24593192,643,643,643,643,0
20240221,103500,24593192,643,643,643,643,13
20240221,103400,24584833,644,642,644,642,1002
20240221,103300,23941333,642,643,643,642,1874
20240221,103200,22738219,642,644,644,642,1702
20240221,103100,21643815,646,647,647,645,10
20240221,103000,21637358,648,647,648,646,326
20240221,102900,21426440,648,648,648,648,380
20240221,102800,21180200,650,650,650,650,0
20240221,102700,21180200,650,650,650,650,0
20240221,102600,21180200,650,650,650,650,0
20240221,102500,21180200,650,650,650,650,0
20240221,102400,21180200,650,650,650,650,0
20240221,102300,21180200,650,650,650,650,0
20240221,102200,21180200,650,648,650,648,3321
20240221,102100,19027290,648,648,648,648,0
20240221,102000,19027290,648,648,648,648,1
20240221,101900,19026642,647,648,648,647,17
20240221,101800,19015636,648,648,648,648,0
20240221,101700,19015636,648,648,648,648,0
20240221,101600,19015636,648,648,648,648,0
20240221,101500,19015636,648,648,648,648,0
20240221,101400,19015636,648,648,648,648,1
20240221,101300,19014988,648,648,648,648,0
20240221,101200,19014988,648,648,648,648,0
20240221,101100,19014988,648,648,648,648,0
20240221,101000,19014988,648,647,648,647,161
20240221,100900,18910820,648,648,648,648,0
20240221,100800,18910820,648,648,648,648,0
20240221,100700,18910820,648,648,648,648,1
20240221,100600,18910172,647,647,647,647,40
20240221,100500,18884292,647,647,647,647,0
20240221,100400,18884292,647,647,647,647,0
20240221,100300,18884292,647,647,647,647,2
20240221,100200,18882998,647,647,647,647,0
20240221,100100,18882998,647,647,647,647,15
20240221,100000,18873293,648,648,648,648,3
20240221,095900,18871349,648,648,648,648,0
20240221,095800,18871349,648,648,648,648,0
20240221,095700,18871349,648,648,648,648,17
20240221,095600,18860333,648,648,648,648,0
20240221,095500,18860333,648,648,648,648,0
20240221,095400,18860333,648,648,648,648,2
20240221,095300,18859037,651,651,651,651,0
20240221,095200,18859037,651,651,651,651,0
20240221,095100,18859037,651,651,651,651,0
20240221,095000,18859037,651,651,651,651,0
20240221,094900,18859037,651,648,651,648,19
20240221,094800,18846701,651,651,651,651,0
20240221,094700,18846701,651,648,651,648,13
20240221,094600,18838274,647,650,650,647,6
20240221,094500,18834389,651,643,651,643,1383
20240221,094400,17945079,651,648,651,644,531
20240221,094300,17603035,645,648,648,645,1864
20240221,094200,16399810,651,648,652,647,2982
20240221,094100,14468637,652,652,652,649,1023
20240221,094000,13804581,652,649,652,649,11
20240221,093900,13797427,652,651,652,649,167
20240221,093800,13688563,651,649,651,649,7
20240221,093700,13684018,649,649,649,649,6
20240221,093600,13680124,649,649,649,649,5
20240221,093500,13676879,649,649,649,649,6
20240221,093400,13672985,652,648,652,648,157
20240221,093300,13570641,648,648,648,648,6
20240221,093200,13566753,648,648,648,648,6
20240221,093100,13562865,648,648,648,648,5
20240221,093000,13559625,648,648,648,648,6
20240221,092900,13555737,648,648,648,648,6
20240221,092800,13551849,648,648,648,648,5
20240221,092700,13548609,648,648,648,648,6
20240221,092600,13544721,648,648,648,648,6
20240221,092500,13540833,648,648,648,648,935
20240221,092400,12934953,648,648,648,648,6
20240221,092300,12931065,648,648,648,648,6
20240221,092200,12927177,648,648,648,648,5
20240221,092100,12923937,648,648,648,648,6
20240221,092000,12920049,648,648,648,648,6
20240221,091900,12916161,648,648,648,648,5
20240221,091800,12912921,648,649,649,648,12
20240221,091700,12905139,648,649,649,648,115
20240221,091600,12830509,649,649,649,649,572
20240221,091500,12459281,649,649,649,649,7
20240221,091400,12454738,650,650,650,650,505
20240221,091300,12126488,650,652,652,650,8
20240221,091200,12121284,652,650,652,650,8
20240221,091100,12116080,650,650,650,650,5
20240221,091000,12112830,648,649,653,648,208
20240221,090900,11977320,649,649,649,648,45
20240221,090800,11948121,649,649,649,649,395
20240221,090700,11691766,648,648,648,648,6
20240221,090600,11687878,648,652,653,648,11
20240221,090500,11680728,649,649,649,649,505
20240221,090400,11352983,649,649,649,649,6
20240221,090300,11349089,649,649,649,649,6
20240221,090200,11345195,654,649,654,649,6
20240221,090100,11341296,648,648,648,648,3299
20240221,090000,9203544,648,648,648,648,14203