KissMeData/083640/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,195200,60161853,524,524,524,524,5242
20240216,195100,60161853,524,524,524,524,0
20240216,195000,60161853,524,524,524,524,0
20240216,194900,60161853,524,524,524,524,0
20240216,194800,60161853,524,524,524,524,0
20240216,194700,60161853,524,524,524,524,0
20240216,194600,60161853,524,524,524,524,0
20240216,194500,60161853,524,524,524,524,0
20240216,194400,60161853,524,524,524,524,0
20240216,194300,60161853,524,524,524,524,0
20240216,194200,60161853,524,524,524,524,0
20240216,194100,60161853,524,524,524,524,0
20240216,194000,60161853,524,524,524,524,0
20240216,193900,60161853,524,524,524,524,0
20240216,193800,60161853,524,524,524,524,0
20240216,193700,60161853,524,524,524,524,0
20240216,193600,60161853,524,524,524,524,0
20240216,193500,60161853,524,524,524,524,0
20240216,193400,60161853,524,524,524,524,0
20240216,193300,60161853,524,524,524,524,0
20240216,193200,60161853,524,524,524,524,0
20240216,193100,60161853,524,524,524,524,0
20240216,193000,60161853,524,524,524,524,0
20240216,192900,60161853,524,524,524,524,0
20240216,192800,60161853,524,524,524,524,0
20240216,192700,60161853,524,524,524,524,0
20240216,192600,60161853,524,524,524,524,0
20240216,192500,60161853,524,524,524,524,0
20240216,192400,60161853,524,524,524,524,0
20240216,192300,60161853,524,524,524,524,0
20240216,192200,60161853,524,524,524,524,5242
20240216,192100,60161853,524,524,524,524,0
20240216,192000,60161853,524,524,524,524,0
20240216,191900,60161853,524,524,524,524,0
20240216,191800,60161853,524,524,524,524,0
20240216,191700,60161853,524,524,524,524,0
20240216,191600,60161853,524,524,524,524,0
20240216,191500,60161853,524,524,524,524,0
20240216,191400,60161853,524,524,524,524,0
20240216,191300,60161853,524,524,524,524,0
20240216,191200,60161853,524,524,524,524,0
20240216,191100,60161853,524,524,524,524,0
20240216,191000,60161853,524,524,524,524,0
20240216,190900,60161853,524,524,524,524,0
20240216,190800,60161853,524,524,524,524,0
20240216,190700,60161853,524,524,524,524,0
20240216,190600,60161853,524,524,524,524,0
20240216,190500,60161853,524,524,524,524,0
20240216,190400,60161853,524,524,524,524,0
20240216,190300,60161853,524,524,524,524,0
20240216,190200,60161853,524,524,524,524,0
20240216,190100,60161853,524,524,524,524,0
20240216,190000,60161853,524,524,524,524,0
20240216,185900,60161853,524,524,524,524,0
20240216,185800,60161853,524,524,524,524,0
20240216,185700,60161853,524,524,524,524,0
20240216,185600,60161853,524,524,524,524,0
20240216,185500,60161853,524,524,524,524,0
20240216,185400,60161853,524,524,524,524,0
20240216,185300,60161853,524,524,524,524,0
20240216,185200,60161853,524,524,524,524,5242
20240216,185100,60161853,524,524,524,524,0
20240216,185000,60161853,524,524,524,524,0
20240216,184900,60161853,524,524,524,524,0
20240216,184800,60161853,524,524,524,524,0
20240216,184700,60161853,524,524,524,524,0
20240216,184600,60161853,524,524,524,524,0
20240216,184500,60161853,524,524,524,524,0
20240216,184400,60161853,524,524,524,524,0
20240216,184300,60161853,524,524,524,524,0
20240216,184200,60161853,524,524,524,524,0
20240216,184100,60161853,524,524,524,524,0
20240216,184000,60161853,524,524,524,524,0
20240216,183900,60161853,524,524,524,524,0
20240216,183800,60161853,524,524,524,524,0
20240216,183700,60161853,524,524,524,524,0
20240216,183600,60161853,524,524,524,524,0
20240216,183500,60161853,524,524,524,524,0
20240216,183400,60161853,524,524,524,524,0
20240216,183300,60161853,524,524,524,524,0
20240216,183200,60161853,524,524,524,524,0
20240216,183100,60161853,524,524,524,524,0
20240216,183000,60161853,524,524,524,524,0
20240216,182900,60161853,524,524,524,524,0
20240216,182800,60161853,524,524,524,524,0
20240216,182700,60161853,524,524,524,524,0
20240216,182600,60161853,524,524,524,524,0
20240216,182500,60161853,524,524,524,524,0
20240216,182400,60161853,524,524,524,524,0
20240216,182300,60161853,524,524,524,524,0
20240216,182200,60161853,524,524,524,524,5242
20240216,182100,60161853,524,524,524,524,0
20240216,182000,60161853,524,524,524,524,0
20240216,181900,60161853,524,524,524,524,0
20240216,181800,60161853,524,524,524,524,0
20240216,181700,60161853,524,524,524,524,0
20240216,181600,60161853,524,524,524,524,0
20240216,181500,60161853,524,524,524,524,0
20240216,181400,60161853,524,524,524,524,0
20240216,181300,60161853,524,524,524,524,0
20240216,181200,60161853,524,524,524,524,0
20240216,181100,60161853,524,524,524,524,0
20240216,181000,60161853,524,524,524,524,0
20240216,180900,60161853,524,524,524,524,0
20240216,180800,60161853,524,524,524,524,0
20240216,180700,60161853,524,524,524,524,0
20240216,180600,60161853,524,524,524,524,0
20240216,180500,60161853,524,524,524,524,0
20240216,180400,60161853,524,524,524,524,0
20240216,180300,60161853,524,524,524,524,0
20240216,180200,60161853,524,524,524,524,0
20240216,180100,60161853,524,524,524,524,0
20240216,180000,60161853,524,524,524,524,0
20240216,175900,60161853,524,524,524,524,0
20240216,175800,60161853,524,524,524,524,0
20240216,175700,60161853,524,524,524,524,0
20240216,175600,60161853,524,524,524,524,0
20240216,175500,60161853,524,524,524,524,0
20240216,175400,60161853,524,524,524,524,0
20240216,175300,60161853,524,524,524,524,0
20240216,175200,60161853,524,524,524,524,5242
20240216,175100,60161853,524,524,524,524,0
20240216,175000,60161853,524,524,524,524,0
20240216,174900,60161853,524,524,524,524,0
20240216,174800,60161853,524,524,524,524,0
20240216,174700,60161853,524,524,524,524,0
20240216,174600,60161853,524,524,524,524,0
20240216,174500,60161853,524,524,524,524,0
20240216,174400,60161853,524,524,524,524,0
20240216,174300,60161853,524,524,524,524,0
20240216,174200,60161853,524,524,524,524,0
20240216,174100,60161853,524,524,524,524,0
20240216,174000,60161853,524,524,524,524,0
20240216,173900,60161853,524,524,524,524,0
20240216,173800,60161853,524,524,524,524,0
20240216,173700,60161853,524,524,524,524,0
20240216,173600,60161853,524,524,524,524,0
20240216,173500,60161853,524,524,524,524,0
20240216,173400,60161853,524,524,524,524,0
20240216,173300,60161853,524,524,524,524,0
20240216,173200,60161853,524,524,524,524,0
20240216,173100,60161853,524,524,524,524,0
20240216,173000,60161853,524,524,524,524,0
20240216,172900,60161853,524,524,524,524,0
20240216,172800,60161853,524,524,524,524,0
20240216,172700,60161853,524,524,524,524,0
20240216,172600,60161853,524,524,524,524,0
20240216,172500,60161853,524,524,524,524,0
20240216,172400,60161853,524,524,524,524,0
20240216,172300,60161853,524,524,524,524,0
20240216,172200,60161853,524,524,524,524,5242
20240216,172100,60161853,524,524,524,524,0
20240216,172000,60161853,524,524,524,524,0
20240216,171900,60161853,524,524,524,524,0
20240216,171800,60161853,524,524,524,524,0
20240216,171700,60161853,524,524,524,524,0
20240216,171600,60161853,524,524,524,524,0
20240216,171500,60161853,524,524,524,524,0
20240216,171400,60161853,524,524,524,524,0
20240216,171300,60161853,524,524,524,524,0
20240216,171200,60161853,524,524,524,524,0
20240216,171100,60161853,524,524,524,524,0
20240216,171000,60161853,524,524,524,524,0
20240216,170900,60161853,524,524,524,524,0
20240216,170800,60161853,524,524,524,524,0
20240216,170700,60161853,524,524,524,524,0
20240216,170600,60161853,524,524,524,524,0
20240216,170500,60161853,524,524,524,524,0
20240216,170400,60161853,524,524,524,524,0
20240216,170300,60161853,524,524,524,524,0
20240216,170200,60161853,524,524,524,524,0
20240216,170100,60161853,524,524,524,524,0
20240216,170000,60161853,524,524,524,524,0
20240216,165900,60161853,524,524,524,524,0
20240216,165800,60161853,524,524,524,524,0
20240216,165700,60161853,524,524,524,524,0
20240216,165600,60161853,524,524,524,524,0
20240216,165500,60161853,524,524,524,524,0
20240216,165400,60161853,524,524,524,524,0
20240216,165300,60161853,524,524,524,524,0
20240216,165200,60161853,524,524,524,524,5242
20240216,165100,60161853,524,524,524,524,0
20240216,165000,60161853,524,524,524,524,0
20240216,164900,60161853,524,524,524,524,0
20240216,164800,60161853,524,524,524,524,0
20240216,164700,60161853,524,524,524,524,0
20240216,164600,60161853,524,524,524,524,0
20240216,164500,60161853,524,524,524,524,0
20240216,164400,60161853,524,524,524,524,0
20240216,164300,60161853,524,524,524,524,0
20240216,164200,60161853,524,524,524,524,0
20240216,164100,60161853,524,524,524,524,0
20240216,164000,60161853,524,524,524,524,0
20240216,163900,60161853,524,524,524,524,0
20240216,163800,60161853,524,524,524,524,0
20240216,163700,60161853,524,524,524,524,0
20240216,163600,60161853,524,524,524,524,0
20240216,163500,60161853,524,524,524,524,0
20240216,163400,60161853,524,524,524,524,0
20240216,163300,60161853,524,524,524,524,0
20240216,163200,60161853,524,524,524,524,0
20240216,163100,60161853,524,524,524,524,0
20240216,163000,60161853,524,524,524,524,0
20240216,162900,60161853,524,524,524,524,0
20240216,162800,60161853,524,524,524,524,0
20240216,162700,60161853,524,524,524,524,0
20240216,162600,60161853,524,524,524,524,0
20240216,162500,60161853,524,524,524,524,0
20240216,162400,60161853,524,524,524,524,0
20240216,162300,60161853,524,524,524,524,0
20240216,162200,60161853,524,524,524,524,5242
20240216,162100,60161853,524,524,524,524,0
20240216,162000,60161853,524,524,524,524,0
20240216,161900,60161853,524,524,524,524,0
20240216,161800,60161853,524,524,524,524,0
20240216,161700,60161853,524,524,524,524,0
20240216,161600,60161853,524,524,524,524,0
20240216,161500,60161853,524,524,524,524,0
20240216,161400,60161853,524,524,524,524,0
20240216,161300,60161853,524,524,524,524,0
20240216,161200,60161853,524,524,524,524,0
20240216,161100,60161853,524,524,524,524,0
20240216,161000,60161853,524,524,524,524,0
20240216,160900,60161853,524,524,524,524,0
20240216,160800,60161853,524,524,524,524,0
20240216,160700,60161853,524,524,524,524,0
20240216,160600,60161853,524,524,524,524,0
20240216,160500,60161853,524,524,524,524,0
20240216,160400,60161853,524,524,524,524,0
20240216,160300,60161853,524,524,524,524,0
20240216,160200,60161853,524,524,524,524,0
20240216,160100,60161853,524,524,524,524,0
20240216,160000,60161853,524,524,524,524,0
20240216,155900,60161853,524,524,524,524,0
20240216,155800,60161853,524,524,524,524,0
20240216,155700,60161853,524,524,524,524,0
20240216,155600,60161853,524,524,524,524,0
20240216,155500,60161853,524,524,524,524,0
20240216,155400,60161853,524,524,524,524,0
20240216,155300,60161853,524,524,524,524,0
20240216,155200,60161853,524,524,524,524,5242
20240216,155100,60161853,524,524,524,524,0
20240216,155000,60161853,524,524,524,524,0
20240216,154900,60161853,524,524,524,524,0
20240216,154800,60161853,524,524,524,524,0
20240216,154700,60161853,524,524,524,524,0
20240216,154600,60161853,524,524,524,524,0
20240216,154500,60161853,524,524,524,524,0
20240216,154400,60161853,524,524,524,524,0
20240216,154300,60161853,524,524,524,524,0
20240216,154200,60161853,524,524,524,524,0
20240216,154100,60161853,524,524,524,524,0
20240216,154000,60161853,524,524,524,524,0
20240216,153900,60161853,524,524,524,524,0
20240216,153800,60161853,524,524,524,524,0
20240216,153700,60161853,524,524,524,524,0
20240216,153600,60161853,524,524,524,524,0
20240216,153500,60161853,524,524,524,524,0
20240216,153400,60161853,524,524,524,524,0
20240216,153300,60161853,524,524,524,524,0
20240216,153200,60161853,524,524,524,524,0
20240216,153100,60161853,524,524,524,524,0
20240216,153000,60161853,524,524,524,524,5242
20240216,152900,57415045,522,522,522,522,0
20240216,152800,57415045,522,522,522,522,0
20240216,152700,57415045,522,522,522,522,0
20240216,152600,57415045,522,522,522,522,0
20240216,152500,57415045,522,522,522,522,0
20240216,152400,57415045,522,522,522,522,0
20240216,152300,57415045,522,522,522,522,0
20240216,152200,57415045,522,522,522,522,0
20240216,152100,57415045,522,522,522,522,0
20240216,152000,57415045,522,522,522,522,0
20240216,151900,57415045,522,520,522,520,1120
20240216,151800,56832637,520,520,520,520,2750
20240216,151700,55402637,520,520,520,520,2596
20240216,151600,54052717,520,520,520,520,0
20240216,151500,54052717,520,520,520,520,0
20240216,151400,54052717,520,520,520,520,0
20240216,151300,54052717,520,520,520,520,0
20240216,151200,54052717,520,520,520,520,3
20240216,151100,54051157,520,520,520,520,0
20240216,151000,54051157,520,520,520,520,0
20240216,150900,54051157,520,520,520,520,0
20240216,150800,54051157,520,519,520,518,16221
20240216,150700,45637455,519,518,519,518,408
20240216,150600,45426110,519,519,519,519,674
20240216,150500,45076304,519,519,519,519,14
20240216,150400,45069038,519,519,519,519,191
20240216,150300,44969909,519,519,519,519,289
20240216,150200,44819918,519,519,519,519,5
20240216,150100,44817323,518,518,518,518,0
20240216,150000,44817323,518,518,518,518,0
20240216,145900,44817323,518,518,518,518,0
20240216,145800,44817323,518,518,518,518,0
20240216,145700,44817323,518,518,518,518,0
20240216,145600,44817323,518,518,518,518,98
20240216,145500,44766559,519,519,519,519,34
20240216,145400,44748913,519,519,519,519,15
20240216,145300,44741128,518,518,518,518,0
20240216,145200,44741128,518,518,518,518,0
20240216,145100,44741128,518,518,518,518,98
20240216,145000,44690364,519,519,519,519,0
20240216,144900,44690364,519,519,519,519,0
20240216,144800,44690364,519,519,519,519,0
20240216,144700,44690364,519,519,519,519,5
20240216,144600,44687769,518,519,519,518,2197
20240216,144500,43547722,519,519,519,519,0
20240216,144400,43547722,519,519,519,519,0
20240216,144300,43547722,519,519,519,519,200
20240216,144200,43443922,518,518,518,518,0
20240216,144100,43443922,518,518,518,518,0
20240216,144000,43443922,518,519,519,518,277
20240216,143900,43300161,519,519,519,519,19
20240216,143800,43290300,518,518,518,518,0
20240216,143700,43290300,518,518,518,518,0
20240216,143600,43290300,518,518,518,518,100
20240216,143500,43238500,518,518,518,518,0
20240216,143400,43238500,518,518,518,518,400
20240216,143300,43031300,518,518,518,518,100
20240216,143200,42979500,517,518,518,517,1000
20240216,143100,42462381,518,519,519,518,980
20240216,143000,41954453,519,519,519,519,200
20240216,142900,41850653,519,519,519,519,0
20240216,142800,41850653,519,519,519,519,4
20240216,142700,41848577,518,518,518,518,0
20240216,142600,41848577,518,518,518,518,100
20240216,142500,41796777,518,518,518,518,6777
20240216,142400,38286291,518,518,518,518,0
20240216,142300,38286291,518,518,518,518,0
20240216,142200,38286291,518,518,518,518,2000
20240216,142100,37250291,520,520,520,520,0
20240216,142000,37250291,520,519,520,519,275
20240216,141900,37107388,518,518,518,518,1000
20240216,141800,36589388,518,518,518,518,98
20240216,141700,36538624,519,519,519,519,0
20240216,141600,36538624,519,519,519,519,453
20240216,141500,36303517,519,519,519,519,1
20240216,141400,36302998,519,519,519,519,1
20240216,141300,36302479,519,519,519,519,97
20240216,141200,36252136,519,519,519,519,0
20240216,141100,36252136,519,519,519,519,1
20240216,141000,36251617,519,519,519,519,0
20240216,140900,36251617,519,519,519,519,98
20240216,140800,36200755,520,520,520,520,0
20240216,140700,36200755,520,520,520,520,0
20240216,140600,36200755,520,520,520,520,0
20240216,140500,36200755,520,520,520,520,0
20240216,140400,36200755,520,519,520,519,100
20240216,140300,36148853,520,520,520,520,0
20240216,140200,36148853,520,520,520,520,0
20240216,140100,36148853,520,520,520,520,0
20240216,140000,36148853,520,519,520,519,275
20240216,135900,36005928,518,518,518,518,98
20240216,135800,35955164,518,518,518,518,0
20240216,135700,35955164,518,518,518,518,0
20240216,135600,35955164,518,518,518,518,0
20240216,135500,35955164,518,518,518,518,0
20240216,135400,35955164,518,518,518,518,0
20240216,135300,35955164,518,518,518,518,500
20240216,135200,35696164,518,518,518,518,0
20240216,135100,35696164,518,518,518,518,98
20240216,135000,35645400,519,519,519,519,21
20240216,134900,35634501,518,518,518,518,1461
20240216,134800,34877703,519,519,519,519,0
20240216,134700,34877703,519,519,519,519,1
20240216,134600,34877184,519,519,519,519,1
20240216,134500,34876665,519,519,519,519,0
20240216,134400,34876665,519,519,519,519,0
20240216,134300,34876665,519,519,519,519,72
20240216,134200,34839297,519,519,519,519,0
20240216,134100,34839297,519,519,519,519,81
20240216,134000,34797258,519,519,520,519,278
20240216,133900,34652897,519,519,519,519,0
20240216,133800,34652897,519,519,519,519,0
20240216,133700,34652897,519,519,519,519,0
20240216,133600,34652897,519,519,519,519,0
20240216,133500,34652897,519,519,519,519,0
20240216,133400,34652897,519,519,519,519,0
20240216,133300,34652897,519,519,519,519,0
20240216,133200,34652897,519,519,519,519,8
20240216,133100,34648745,520,519,520,519,19
20240216,133000,34638883,519,520,520,519,210
20240216,132900,34529701,520,519,520,519,299
20240216,132800,34374318,519,519,519,519,1
20240216,132700,34373799,518,518,518,518,0
20240216,132600,34373799,518,518,518,518,0
20240216,132500,34373799,518,518,518,518,1
20240216,132400,34373281,518,518,518,518,98
20240216,132300,34322517,520,520,520,520,0
20240216,132200,34322517,520,520,520,520,0
20240216,132100,34322517,520,520,520,520,0
20240216,132000,34322517,520,519,520,519,275
20240216,131900,34179713,519,519,519,519,0
20240216,131800,34179713,519,519,519,519,0
20240216,131700,34179713,519,518,519,518,70
20240216,131600,34143450,518,518,518,518,32
20240216,131500,34126874,518,518,518,518,98
20240216,131400,34076110,519,519,519,519,0
20240216,131300,34076110,519,519,519,519,0
20240216,131200,34076110,519,519,519,519,0
20240216,131100,34076110,519,519,519,519,0
20240216,131000,34076110,519,519,519,519,0
20240216,130900,34076110,519,519,519,519,0
20240216,130800,34076110,519,518,519,518,77
20240216,130700,34036195,518,518,518,518,0
20240216,130600,34036195,518,518,518,518,50
20240216,130500,34010295,519,519,519,519,0
20240216,130400,34010295,519,519,519,519,0
20240216,130300,34010295,519,519,519,519,0
20240216,130200,34010295,519,519,519,519,0
20240216,130100,34010295,519,517,519,517,296
20240216,130000,33857259,519,519,519,519,275
20240216,125900,33714534,519,519,519,519,0
20240216,125800,33714534,519,519,519,519,0
20240216,125700,33714534,519,519,519,519,0
20240216,125600,33714534,519,519,519,519,0
20240216,125500,33714534,519,519,519,519,0
20240216,125400,33714534,519,519,519,519,0
20240216,125300,33714534,519,519,519,519,0
20240216,125200,33714534,519,519,519,519,49
20240216,125100,33689103,517,517,517,517,1498
20240216,125000,32914637,517,517,517,517,742
20240216,124900,32531023,517,518,518,517,159
20240216,124800,32448662,518,518,518,518,3
20240216,124700,32447108,518,518,518,518,4
20240216,124600,32445036,518,518,518,518,102
20240216,124500,32392200,518,518,518,518,8
20240216,124400,32388056,518,518,518,518,10
20240216,124300,32382876,518,518,518,518,204
20240216,124200,32277204,518,518,518,518,16
20240216,124100,32268916,518,518,518,518,0
20240216,124000,32268916,518,518,518,518,275
20240216,123900,32126466,518,518,518,518,0
20240216,123800,32126466,518,518,518,518,3
20240216,123700,32124912,519,519,519,519,0
20240216,123600,32124912,519,519,519,519,0
20240216,123500,32124912,519,519,519,519,0
20240216,123400,32124912,519,519,519,519,0
20240216,123300,32124912,519,519,519,519,0
20240216,123200,32124912,519,519,519,519,0
20240216,123100,32124912,519,519,519,519,0
20240216,123000,32124912,519,519,519,519,0
20240216,122900,32124912,519,519,519,519,6
20240216,122800,32121798,517,517,517,517,0
20240216,122700,32121798,517,517,517,517,0
20240216,122600,32121798,517,517,517,517,0
20240216,122500,32121798,517,517,517,517,0
20240216,122400,32121798,517,517,517,517,0
20240216,122300,32121798,517,517,517,517,0
20240216,122200,32121798,517,517,517,517,0
20240216,122100,32121798,517,517,517,517,4279
20240216,122000,29909555,518,518,518,518,295
20240216,121900,29756745,517,517,517,517,0
20240216,121800,29756745,517,517,517,517,98
20240216,121700,29706079,518,518,518,518,4
20240216,121600,29704007,518,518,518,518,10
20240216,121500,29698827,517,517,517,517,2189
20240216,121400,28567114,517,517,517,517,20
20240216,121300,28556774,517,517,517,517,5000
20240216,121200,25971774,517,517,517,517,0
20240216,121100,25971774,517,517,517,517,98
20240216,121000,25921108,518,518,518,518,50
20240216,120900,25895208,517,518,518,517,598
20240216,120800,25585542,518,518,518,518,0
20240216,120700,25585542,518,518,518,518,0
20240216,120600,25585542,518,518,518,518,44
20240216,120500,25562750,518,518,518,518,229
20240216,120400,25444128,518,518,518,518,0
20240216,120300,25444128,518,518,518,518,200
20240216,120200,25340528,518,518,518,518,0
20240216,120100,25340528,518,518,518,518,98
20240216,120000,25289764,519,519,519,519,275
20240216,115900,25147039,518,518,518,518,0
20240216,115800,25147039,518,518,518,518,98
20240216,115700,25096275,520,520,520,520,0
20240216,115600,25096275,520,520,520,520,0
20240216,115500,25096275,520,520,520,520,5
20240216,115400,25093675,518,518,518,518,459
20240216,115300,24855913,520,520,520,520,3
20240216,115200,24854353,518,519,519,518,5098
20240216,115100,22213488,520,520,520,520,0
20240216,115000,22213488,520,519,520,519,92
20240216,114900,22165738,519,519,519,519,50
20240216,114800,22139788,519,519,519,519,3
20240216,114700,22138231,519,519,519,519,0
20240216,114600,22138231,519,519,519,519,53
20240216,114500,22110724,520,519,520,519,450
20240216,114400,21877171,519,519,519,519,288
20240216,114300,21727699,519,519,519,519,0
20240216,114200,21727699,519,519,519,519,0
20240216,114100,21727699,519,519,519,519,66
20240216,114000,21693445,519,519,519,519,353
20240216,113900,21510238,518,518,518,518,0
20240216,113800,21510238,518,518,518,518,0
20240216,113700,21510238,518,518,518,518,0
20240216,113600,21510238,518,518,518,518,98
20240216,113500,21459474,519,518,519,518,20
20240216,113400,21449113,519,519,519,519,10
20240216,113300,21443923,519,519,519,519,33
20240216,113200,21426796,519,519,519,519,0
20240216,113100,21426796,519,518,519,518,108
20240216,113000,21370842,518,518,518,518,0
20240216,112900,21370842,518,518,518,518,0
20240216,112800,21370842,518,518,518,518,0
20240216,112700,21370842,518,518,518,518,0
20240216,112600,21370842,518,518,518,518,98
20240216,112500,21320078,519,519,519,519,0
20240216,112400,21320078,519,519,519,519,10
20240216,112300,21314888,519,519,519,519,0
20240216,112200,21314888,519,518,519,518,100
20240216,112100,21263086,519,519,519,519,0
20240216,112000,21263086,519,519,519,519,276
20240216,111900,21119842,518,518,518,518,0
20240216,111800,21119842,518,518,518,518,98
20240216,111700,21069078,519,519,519,519,0
20240216,111600,21069078,519,519,519,519,0
20240216,111500,21069078,519,519,519,519,0
20240216,111400,21069078,519,519,519,519,0
20240216,111300,21069078,519,519,519,519,3
20240216,111200,21067521,518,518,518,518,0
20240216,111100,21067521,518,518,518,518,98
20240216,111000,21016757,519,519,519,519,0
20240216,110900,21016757,519,519,519,519,4
20240216,110800,21014681,518,518,518,518,0
20240216,110700,21014681,518,518,518,518,1330
20240216,110600,20325741,519,519,519,519,0
20240216,110500,20325741,519,519,519,519,0
20240216,110400,20325741,519,519,519,519,0
20240216,110300,20325741,519,519,519,519,125
20240216,110200,20260866,519,519,519,519,1235
20240216,110100,19619901,520,520,520,520,0
20240216,110000,19619901,520,520,520,520,276
20240216,105900,19476381,520,520,520,520,0
20240216,105800,19476381,520,520,520,520,0
20240216,105700,19476381,520,520,520,520,200
20240216,105600,19372381,520,520,520,520,1599
20240216,105500,18540901,520,520,520,520,400
20240216,105400,18332901,520,520,520,520,0
20240216,105300,18332901,520,520,520,520,0
20240216,105200,18332901,520,520,520,520,0
20240216,105100,18332901,520,520,520,520,0
20240216,105000,18332901,520,520,520,520,100
20240216,104900,18280901,520,520,520,520,0
20240216,104800,18280901,520,520,520,520,10
20240216,104700,18275701,519,519,519,519,1920
20240216,104600,17279221,520,520,520,520,0
20240216,104500,17279221,520,520,520,520,0
20240216,104400,17279221,520,520,520,520,4
20240216,104300,17277141,520,520,520,520,0
20240216,104200,17277141,520,520,520,520,0
20240216,104100,17277141,520,519,520,519,1001
20240216,104000,16756622,519,520,520,519,277
20240216,103900,16612583,519,519,519,519,0
20240216,103800,16612583,519,519,519,519,0
20240216,103700,16612583,519,519,519,519,0
20240216,103600,16612583,519,519,519,519,0
20240216,103500,16612583,519,519,519,519,0
20240216,103400,16612583,519,519,519,519,0
20240216,103300,16612583,519,519,519,519,104
20240216,103200,16558607,520,520,520,520,500
20240216,103100,16298607,520,520,520,520,0
20240216,103000,16298607,520,520,520,520,500
20240216,102900,16038607,520,520,520,520,0
20240216,102800,16038607,520,520,520,520,0
20240216,102700,16038607,520,520,520,520,0
20240216,102600,16038607,520,520,520,520,2
20240216,102500,16037567,520,520,520,520,0
20240216,102400,16037567,520,520,520,520,0
20240216,102300,16037567,520,520,520,520,5768
20240216,102200,13038207,520,520,520,520,0
20240216,102100,13038207,520,520,520,520,0
20240216,102000,13038207,520,520,520,520,276
20240216,101900,12894687,520,520,520,520,3
20240216,101800,12893127,520,520,520,520,2
20240216,101700,12892087,520,518,520,518,143
20240216,101600,12818009,519,519,519,519,0
20240216,101500,12818009,519,519,519,519,0
20240216,101400,12818009,519,519,519,519,101
20240216,101300,12765590,519,519,519,519,0
20240216,101200,12765590,519,519,519,519,199
20240216,101100,12662309,519,519,519,519,0
20240216,101000,12662309,519,519,519,519,20
20240216,100900,12651929,519,519,519,519,0
20240216,100800,12651929,519,519,519,519,25
20240216,100700,12638954,519,519,519,519,4
20240216,100600,12636878,519,519,519,519,100
20240216,100500,12584978,519,519,519,519,30
20240216,100400,12569408,519,519,519,519,5
20240216,100300,12566813,518,518,518,518,0
20240216,100200,12566813,518,518,518,518,0
20240216,100100,12566813,518,518,518,518,0
20240216,100000,12566813,518,520,520,518,597
20240216,095900,12257015,518,518,518,518,0
20240216,095800,12257015,518,518,518,518,0
20240216,095700,12257015,518,518,518,518,0
20240216,095600,12257015,518,518,518,518,0
20240216,095500,12257015,518,518,518,518,0
20240216,095400,12257015,518,518,518,518,0
20240216,095300,12257015,518,518,518,518,233
20240216,095200,12136321,520,520,520,520,0
20240216,095100,12136321,520,518,520,518,394
20240216,095000,11932226,520,520,520,520,0
20240216,094900,11932226,520,520,520,520,128
20240216,094800,11865666,520,520,520,520,0
20240216,094700,11865666,520,520,520,520,0
20240216,094600,11865666,520,520,520,520,0
20240216,094500,11865666,520,520,520,520,0
20240216,094400,11865666,520,520,520,520,2
20240216,094300,11864626,518,518,518,518,0
20240216,094200,11864626,518,519,519,518,6707
20240216,094100,8385088,520,520,520,520,11
20240216,094000,8379368,520,520,520,520,7514
20240216,093900,4472088,520,520,520,520,29
20240216,093800,4457008,520,519,520,519,5
20240216,093700,4454412,519,519,519,519,4
20240216,093600,4452336,519,519,519,519,104
20240216,093500,4398360,519,519,519,519,11
20240216,093400,4392651,519,519,519,519,11
20240216,093300,4386942,519,519,519,519,306
20240216,093200,4228128,519,519,519,519,1
20240216,093100,4227609,519,520,520,519,28
20240216,093000,4213050,519,519,519,519,0
20240216,092900,4213050,519,519,519,519,1
20240216,092800,4212531,520,520,520,520,20
20240216,092700,4202131,520,520,520,520,8
20240216,092600,4197971,520,520,520,520,0
20240216,092500,4197971,520,521,521,520,15
20240216,092400,4190168,520,520,520,520,428
20240216,092300,3967608,522,522,522,522,0
20240216,092200,3967608,522,522,522,522,0
20240216,092100,3967608,522,522,522,522,0
20240216,092000,3967608,522,521,522,521,276
20240216,091900,3823569,522,522,522,522,0
20240216,091800,3823569,522,522,522,522,776
20240216,091700,3418497,522,522,522,522,1924
20240216,091600,2414169,522,522,522,522,1
20240216,091500,2413647,522,522,522,522,0
20240216,091400,2413647,522,522,522,522,500
20240216,091300,2152647,521,521,521,521,55
20240216,091200,2123992,521,521,521,521,0
20240216,091100,2123992,521,521,521,521,200
20240216,091000,2019792,521,521,521,521,0
20240216,090900,2019792,521,521,521,521,0
20240216,090800,2019792,521,521,521,520,131
20240216,090700,1951607,521,521,521,521,0
20240216,090600,1951607,521,521,521,521,947
20240216,090500,1458220,521,521,521,521,53
20240216,090400,1430607,521,521,521,521,0
20240216,090300,1430607,521,521,521,521,0
20240216,090200,1430607,521,521,521,521,1
20240216,090100,1430086,522,522,522,522,0
20240216,090000,1430086,522,522,522,520,2749