KissMeData/083640/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,195200,36229689,523,523,523,523,1786
20240220,195100,36229689,523,523,523,523,0
20240220,195000,36229689,523,523,523,523,0
20240220,194900,36229689,523,523,523,523,0
20240220,194800,36229689,523,523,523,523,0
20240220,194700,36229689,523,523,523,523,0
20240220,194600,36229689,523,523,523,523,0
20240220,194500,36229689,523,523,523,523,0
20240220,194400,36229689,523,523,523,523,0
20240220,194300,36229689,523,523,523,523,0
20240220,194200,36229689,523,523,523,523,0
20240220,194100,36229689,523,523,523,523,0
20240220,194000,36229689,523,523,523,523,0
20240220,193900,36229689,523,523,523,523,0
20240220,193800,36229689,523,523,523,523,0
20240220,193700,36229689,523,523,523,523,0
20240220,193600,36229689,523,523,523,523,0
20240220,193500,36229689,523,523,523,523,0
20240220,193400,36229689,523,523,523,523,0
20240220,193300,36229689,523,523,523,523,0
20240220,193200,36229689,523,523,523,523,0
20240220,193100,36229689,523,523,523,523,0
20240220,193000,36229689,523,523,523,523,0
20240220,192900,36229689,523,523,523,523,0
20240220,192800,36229689,523,523,523,523,0
20240220,192700,36229689,523,523,523,523,0
20240220,192600,36229689,523,523,523,523,0
20240220,192500,36229689,523,523,523,523,0
20240220,192400,36229689,523,523,523,523,0
20240220,192300,36229689,523,523,523,523,0
20240220,192200,36229689,523,523,523,523,1786
20240220,192100,36229689,523,523,523,523,0
20240220,192000,36229689,523,523,523,523,0
20240220,191900,36229689,523,523,523,523,0
20240220,191800,36229689,523,523,523,523,0
20240220,191700,36229689,523,523,523,523,0
20240220,191600,36229689,523,523,523,523,0
20240220,191500,36229689,523,523,523,523,0
20240220,191400,36229689,523,523,523,523,0
20240220,191300,36229689,523,523,523,523,0
20240220,191200,36229689,523,523,523,523,0
20240220,191100,36229689,523,523,523,523,0
20240220,191000,36229689,523,523,523,523,0
20240220,190900,36229689,523,523,523,523,0
20240220,190800,36229689,523,523,523,523,0
20240220,190700,36229689,523,523,523,523,0
20240220,190600,36229689,523,523,523,523,0
20240220,190500,36229689,523,523,523,523,0
20240220,190400,36229689,523,523,523,523,0
20240220,190300,36229689,523,523,523,523,0
20240220,190200,36229689,523,523,523,523,0
20240220,190100,36229689,523,523,523,523,0
20240220,190000,36229689,523,523,523,523,0
20240220,185900,36229689,523,523,523,523,0
20240220,185800,36229689,523,523,523,523,0
20240220,185700,36229689,523,523,523,523,0
20240220,185600,36229689,523,523,523,523,0
20240220,185500,36229689,523,523,523,523,0
20240220,185400,36229689,523,523,523,523,0
20240220,185300,36229689,523,523,523,523,0
20240220,185200,36229689,523,523,523,523,1786
20240220,185100,36229689,523,523,523,523,0
20240220,185000,36229689,523,523,523,523,0
20240220,184900,36229689,523,523,523,523,0
20240220,184800,36229689,523,523,523,523,0
20240220,184700,36229689,523,523,523,523,0
20240220,184600,36229689,523,523,523,523,0
20240220,184500,36229689,523,523,523,523,0
20240220,184400,36229689,523,523,523,523,0
20240220,184300,36229689,523,523,523,523,0
20240220,184200,36229689,523,523,523,523,0
20240220,184100,36229689,523,523,523,523,0
20240220,184000,36229689,523,523,523,523,0
20240220,183900,36229689,523,523,523,523,0
20240220,183800,36229689,523,523,523,523,0
20240220,183700,36229689,523,523,523,523,0
20240220,183600,36229689,523,523,523,523,0
20240220,183500,36229689,523,523,523,523,0
20240220,183400,36229689,523,523,523,523,0
20240220,183300,36229689,523,523,523,523,0
20240220,183200,36229689,523,523,523,523,0
20240220,183100,36229689,523,523,523,523,0
20240220,183000,36229689,523,523,523,523,0
20240220,182900,36229689,523,523,523,523,0
20240220,182800,36229689,523,523,523,523,0
20240220,182700,36229689,523,523,523,523,0
20240220,182600,36229689,523,523,523,523,0
20240220,182500,36229689,523,523,523,523,0
20240220,182400,36229689,523,523,523,523,0
20240220,182300,36229689,523,523,523,523,0
20240220,182200,36229689,523,523,523,523,1786
20240220,182100,36229689,523,523,523,523,0
20240220,182000,36229689,523,523,523,523,0
20240220,181900,36229689,523,523,523,523,0
20240220,181800,36229689,523,523,523,523,0
20240220,181700,36229689,523,523,523,523,0
20240220,181600,36229689,523,523,523,523,0
20240220,181500,36229689,523,523,523,523,0
20240220,181400,36229689,523,523,523,523,0
20240220,181300,36229689,523,523,523,523,0
20240220,181200,36229689,523,523,523,523,0
20240220,181100,36229689,523,523,523,523,0
20240220,181000,36229689,523,523,523,523,0
20240220,180900,36229689,523,523,523,523,0
20240220,180800,36229689,523,523,523,523,0
20240220,180700,36229689,523,523,523,523,0
20240220,180600,36229689,523,523,523,523,0
20240220,180500,36229689,523,523,523,523,0
20240220,180400,36229689,523,523,523,523,0
20240220,180300,36229689,523,523,523,523,0
20240220,180200,36229689,523,523,523,523,0
20240220,180100,36229689,523,523,523,523,0
20240220,180000,36229689,523,523,523,523,0
20240220,175900,36229689,523,523,523,523,0
20240220,175800,36229689,523,523,523,523,0
20240220,175700,36229689,523,523,523,523,0
20240220,175600,36229689,523,523,523,523,0
20240220,175500,36229689,523,523,523,523,0
20240220,175400,36229689,523,523,523,523,0
20240220,175300,36229689,523,523,523,523,0
20240220,175200,36229689,523,523,523,523,1786
20240220,175100,36229689,523,523,523,523,0
20240220,175000,36229689,523,523,523,523,0
20240220,174900,36229689,523,523,523,523,0
20240220,174800,36229689,523,523,523,523,0
20240220,174700,36229689,523,523,523,523,0
20240220,174600,36229689,523,523,523,523,0
20240220,174500,36229689,523,523,523,523,0
20240220,174400,36229689,523,523,523,523,0
20240220,174300,36229689,523,523,523,523,0
20240220,174200,36229689,523,523,523,523,0
20240220,174100,36229689,523,523,523,523,0
20240220,174000,36229689,523,523,523,523,0
20240220,173900,36229689,523,523,523,523,0
20240220,173800,36229689,523,523,523,523,0
20240220,173700,36229689,523,523,523,523,0
20240220,173600,36229689,523,523,523,523,0
20240220,173500,36229689,523,523,523,523,0
20240220,173400,36229689,523,523,523,523,0
20240220,173300,36229689,523,523,523,523,0
20240220,173200,36229689,523,523,523,523,0
20240220,173100,36229689,523,523,523,523,0
20240220,173000,36229689,523,523,523,523,0
20240220,172900,36229689,523,523,523,523,0
20240220,172800,36229689,523,523,523,523,0
20240220,172700,36229689,523,523,523,523,0
20240220,172600,36229689,523,523,523,523,0
20240220,172500,36229689,523,523,523,523,0
20240220,172400,36229689,523,523,523,523,0
20240220,172300,36229689,523,523,523,523,0
20240220,172200,36229689,523,523,523,523,1786
20240220,172100,36229689,523,523,523,523,0
20240220,172000,36229689,523,523,523,523,0
20240220,171900,36229689,523,523,523,523,0
20240220,171800,36229689,523,523,523,523,0
20240220,171700,36229689,523,523,523,523,0
20240220,171600,36229689,523,523,523,523,0
20240220,171500,36229689,523,523,523,523,0
20240220,171400,36229689,523,523,523,523,0
20240220,171300,36229689,523,523,523,523,0
20240220,171200,36229689,523,523,523,523,0
20240220,171100,36229689,523,523,523,523,0
20240220,171000,36229689,523,523,523,523,0
20240220,170900,36229689,523,523,523,523,0
20240220,170800,36229689,523,523,523,523,0
20240220,170700,36229689,523,523,523,523,0
20240220,170600,36229689,523,523,523,523,0
20240220,170500,36229689,523,523,523,523,0
20240220,170400,36229689,523,523,523,523,0
20240220,170300,36229689,523,523,523,523,0
20240220,170200,36229689,523,523,523,523,0
20240220,170100,36229689,523,523,523,523,0
20240220,170000,36229689,523,523,523,523,0
20240220,165900,36229689,523,523,523,523,0
20240220,165800,36229689,523,523,523,523,0
20240220,165700,36229689,523,523,523,523,0
20240220,165600,36229689,523,523,523,523,0
20240220,165500,36229689,523,523,523,523,0
20240220,165400,36229689,523,523,523,523,0
20240220,165300,36229689,523,523,523,523,0
20240220,165200,36229689,523,523,523,523,1786
20240220,165100,36229689,523,523,523,523,0
20240220,165000,36229689,523,523,523,523,0
20240220,164900,36229689,523,523,523,523,0
20240220,164800,36229689,523,523,523,523,0
20240220,164700,36229689,523,523,523,523,0
20240220,164600,36229689,523,523,523,523,0
20240220,164500,36229689,523,523,523,523,0
20240220,164400,36229689,523,523,523,523,0
20240220,164300,36229689,523,523,523,523,0
20240220,164200,36229689,523,523,523,523,0
20240220,164100,36229689,523,523,523,523,0
20240220,164000,36229689,523,523,523,523,0
20240220,163900,36229689,523,523,523,523,0
20240220,163800,36229689,523,523,523,523,0
20240220,163700,36229689,523,523,523,523,0
20240220,163600,36229689,523,523,523,523,0
20240220,163500,36229689,523,523,523,523,0
20240220,163400,36229689,523,523,523,523,0
20240220,163300,36229689,523,523,523,523,0
20240220,163200,36229689,523,523,523,523,0
20240220,163100,36229689,523,523,523,523,0
20240220,163000,36229689,523,523,523,523,0
20240220,162900,36229689,523,523,523,523,0
20240220,162800,36229689,523,523,523,523,0
20240220,162700,36229689,523,523,523,523,0
20240220,162600,36229689,523,523,523,523,0
20240220,162500,36229689,523,523,523,523,0
20240220,162400,36229689,523,523,523,523,0
20240220,162300,36229689,523,523,523,523,0
20240220,162200,36229689,523,523,523,523,1786
20240220,162100,36229689,523,523,523,523,0
20240220,162000,36229689,523,523,523,523,0
20240220,161900,36229689,523,523,523,523,0
20240220,161800,36229689,523,523,523,523,0
20240220,161700,36229689,523,523,523,523,0
20240220,161600,36229689,523,523,523,523,0
20240220,161500,36229689,523,523,523,523,0
20240220,161400,36229689,523,523,523,523,0
20240220,161300,36229689,523,523,523,523,0
20240220,161200,36229689,523,523,523,523,0
20240220,161100,36229689,523,523,523,523,0
20240220,161000,36229689,523,523,523,523,0
20240220,160900,36229689,523,523,523,523,0
20240220,160800,36229689,523,523,523,523,0
20240220,160700,36229689,523,523,523,523,0
20240220,160600,36229689,523,523,523,523,0
20240220,160500,36229689,523,523,523,523,0
20240220,160400,36229689,523,523,523,523,0
20240220,160300,36229689,523,523,523,523,0
20240220,160200,36229689,523,523,523,523,0
20240220,160100,36229689,523,523,523,523,0
20240220,160000,36229689,523,523,523,523,0
20240220,155900,36229689,523,523,523,523,0
20240220,155800,36229689,523,523,523,523,0
20240220,155700,36229689,523,523,523,523,0
20240220,155600,36229689,523,523,523,523,0
20240220,155500,36229689,523,523,523,523,0
20240220,155400,36229689,523,523,523,523,0
20240220,155300,36229689,523,523,523,523,0
20240220,155200,36229689,523,523,523,523,1786
20240220,155100,36229689,523,523,523,523,0
20240220,155000,36229689,523,523,523,523,0
20240220,154900,36229689,523,523,523,523,0
20240220,154800,36229689,523,523,523,523,0
20240220,154700,36229689,523,523,523,523,0
20240220,154600,36229689,523,523,523,523,0
20240220,154500,36229689,523,523,523,523,0
20240220,154400,36229689,523,523,523,523,0
20240220,154300,36229689,523,523,523,523,0
20240220,154200,36229689,523,523,523,523,0
20240220,154100,36229689,523,523,523,523,0
20240220,154000,36229689,523,523,523,523,0
20240220,153900,36229689,523,523,523,523,0
20240220,153800,36229689,523,523,523,523,0
20240220,153700,36229689,523,523,523,523,0
20240220,153600,36229689,523,523,523,523,0
20240220,153500,36229689,523,523,523,523,0
20240220,153400,36229689,523,523,523,523,0
20240220,153300,36229689,523,523,523,523,0
20240220,153200,36229689,523,523,523,523,0
20240220,153100,36229689,523,523,523,523,0
20240220,153000,36229689,523,523,523,523,1786
20240220,152900,35295611,523,523,523,523,0
20240220,152800,35295611,523,523,523,523,0
20240220,152700,35295611,523,523,523,523,0
20240220,152600,35295611,523,523,523,523,0
20240220,152500,35295611,523,523,523,523,0
20240220,152400,35295611,523,523,523,523,0
20240220,152300,35295611,523,523,523,523,0
20240220,152200,35295611,523,523,523,523,0
20240220,152100,35295611,523,523,523,523,0
20240220,152000,35295611,523,523,523,523,0
20240220,151900,35295611,523,523,523,523,0
20240220,151800,35295611,523,523,523,523,5
20240220,151700,35292996,521,521,521,521,300
20240220,151600,35136696,521,522,522,521,3818
20240220,151500,33146640,523,523,523,523,32
20240220,151400,33129904,523,523,523,523,3
20240220,151300,33128335,523,523,523,523,7
20240220,151200,33124674,523,523,523,523,0
20240220,151100,33124674,523,523,523,523,0
20240220,151000,33124674,523,523,523,523,20
20240220,150900,33114214,523,523,523,523,0
20240220,150800,33114214,523,523,523,523,0
20240220,150700,33114214,523,523,523,523,45
20240220,150600,33090679,523,523,523,523,6
20240220,150500,33087541,522,522,522,522,317
20240220,150400,32922067,523,523,523,523,200
20240220,150300,32817467,523,523,523,523,1
20240220,150200,32816944,523,523,523,523,5
20240220,150100,32814329,523,523,523,523,0
20240220,150000,32814329,523,523,523,523,0
20240220,145900,32814329,523,523,523,523,0
20240220,145800,32814329,523,523,523,523,0
20240220,145700,32814329,523,523,523,523,0
20240220,145600,32814329,523,523,523,523,0
20240220,145500,32814329,523,523,523,523,9
20240220,145400,32809622,523,523,523,523,0
20240220,145300,32809622,523,523,523,523,0
20240220,145200,32809622,523,523,523,523,10
20240220,145100,32804392,522,522,522,522,0
20240220,145000,32804392,522,522,522,522,0
20240220,144900,32804392,522,522,522,522,0
20240220,144800,32804392,522,522,522,522,95
20240220,144700,32754802,521,521,521,521,0
20240220,144600,32754802,521,521,521,521,500
20240220,144500,32494302,522,522,522,522,0
20240220,144400,32494302,522,522,522,522,6
20240220,144300,32491170,521,521,521,521,0
20240220,144200,32491170,521,521,521,521,29
20240220,144100,32476061,524,524,524,524,0
20240220,144000,32476061,524,524,524,524,0
20240220,143900,32476061,524,524,524,524,0
20240220,143800,32476061,524,524,524,524,0
20240220,143700,32476061,524,524,524,524,0
20240220,143600,32476061,524,524,524,524,0
20240220,143500,32476061,524,521,524,521,4
20240220,143400,32473974,521,521,521,521,0
20240220,143300,32473974,521,521,521,521,0
20240220,143200,32473974,521,521,521,521,0
20240220,143100,32473974,521,521,521,521,431
20240220,143000,32249423,524,524,524,524,4
20240220,142900,32247327,521,522,524,521,547
20240220,142800,31961969,522,522,522,522,30
20240220,142700,31946309,522,522,522,522,0
20240220,142600,31946309,522,522,522,522,0
20240220,142500,31946309,522,522,522,522,0
20240220,142400,31946309,522,522,522,522,3110
20240220,142300,30322889,522,522,522,522,21
20240220,142200,30311927,522,522,522,522,0
20240220,142100,30311927,522,522,522,522,2504
20240220,142000,29004839,522,522,522,522,0
20240220,141900,29004839,522,522,522,522,0
20240220,141800,29004839,522,522,522,522,0
20240220,141700,29004839,522,522,522,522,180
20240220,141600,28910879,522,522,522,522,0
20240220,141500,28910879,522,522,522,522,0
20240220,141400,28910879,522,524,524,522,165
20240220,141300,28824557,524,524,524,524,0
20240220,141200,28824557,524,524,524,524,0
20240220,141100,28824557,524,524,524,524,0
20240220,141000,28824557,524,524,524,524,0
20240220,140900,28824557,524,524,524,524,0
20240220,140800,28824557,524,524,524,524,0
20240220,140700,28824557,524,524,524,524,0
20240220,140600,28824557,524,524,524,524,0
20240220,140500,28824557,524,524,524,524,0
20240220,140400,28824557,524,524,524,524,0
20240220,140300,28824557,524,524,524,524,0
20240220,140200,28824557,524,524,524,524,0
20240220,140100,28824557,524,524,524,524,3
20240220,140000,28822985,523,523,523,523,2986
20240220,135900,27261307,523,523,523,523,0
20240220,135800,27261307,523,523,523,523,0
20240220,135700,27261307,523,523,523,523,0
20240220,135600,27261307,523,523,523,523,27
20240220,135500,27247186,523,523,523,523,0
20240220,135400,27247186,523,523,523,523,0
20240220,135300,27247186,523,523,523,523,1
20240220,135200,27246663,524,524,524,524,0
20240220,135100,27246663,524,524,524,524,0
20240220,135000,27246663,524,524,524,524,0
20240220,134900,27246663,524,524,524,524,197
20240220,134800,27143435,524,524,524,524,0
20240220,134700,27143435,524,524,524,524,0
20240220,134600,27143435,524,524,524,524,0
20240220,134500,27143435,524,524,524,524,0
20240220,134400,27143435,524,524,524,524,0
20240220,134300,27143435,524,524,524,524,10
20240220,134200,27138195,524,524,524,524,0
20240220,134100,27138195,524,524,524,524,0
20240220,134000,27138195,524,524,524,524,0
20240220,133900,27138195,524,524,524,524,13
20240220,133800,27131383,524,524,524,524,0
20240220,133700,27131383,524,524,524,524,0
20240220,133600,27131383,524,524,524,524,0
20240220,133500,27131383,524,524,524,524,0
20240220,133400,27131383,524,524,524,524,0
20240220,133300,27131383,524,524,524,524,0
20240220,133200,27131383,524,524,524,524,5
20240220,133100,27128763,524,524,524,524,0
20240220,133000,27128763,524,524,524,524,0
20240220,132900,27128763,524,524,524,524,0
20240220,132800,27128763,524,524,524,524,2
20240220,132700,27127715,524,524,524,524,0
20240220,132600,27127715,524,524,524,524,0
20240220,132500,27127715,524,524,524,524,0
20240220,132400,27127715,524,524,524,524,0
20240220,132300,27127715,524,524,524,524,0
20240220,132200,27127715,524,524,524,524,0
20240220,132100,27127715,524,524,524,524,0
20240220,132000,27127715,524,524,524,524,0
20240220,131900,27127715,524,524,524,524,0
20240220,131800,27127715,524,524,524,524,0
20240220,131700,27127715,524,524,524,524,0
20240220,131600,27127715,524,524,524,524,0
20240220,131500,27127715,524,524,524,524,0
20240220,131400,27127715,524,524,524,524,0
20240220,131300,27127715,524,524,524,524,20
20240220,131200,27117235,524,524,524,524,0
20240220,131100,27117235,524,524,524,524,0
20240220,131000,27117235,524,524,524,524,1
20240220,130900,27116711,524,524,524,524,0
20240220,130800,27116711,524,524,524,524,0
20240220,130700,27116711,524,524,524,524,0
20240220,130600,27116711,524,524,524,524,0
20240220,130500,27116711,524,524,524,524,0
20240220,130400,27116711,524,524,524,524,0
20240220,130300,27116711,524,524,524,524,0
20240220,130200,27116711,524,524,524,524,0
20240220,130100,27116711,524,524,524,524,0
20240220,130000,27116711,524,524,524,524,1
20240220,125900,27116187,524,524,524,524,0
20240220,125800,27116187,524,524,524,524,0
20240220,125700,27116187,524,524,524,524,0
20240220,125600,27116187,524,524,524,524,0
20240220,125500,27116187,524,524,524,524,0
20240220,125400,27116187,524,524,524,524,2
20240220,125300,27115139,524,524,524,524,0
20240220,125200,27115139,524,524,524,524,0
20240220,125100,27115139,524,524,524,524,0
20240220,125000,27115139,524,524,524,524,0
20240220,124900,27115139,524,524,524,524,0
20240220,124800,27115139,524,524,524,524,0
20240220,124700,27115139,524,524,524,524,0
20240220,124600,27115139,524,524,524,524,11
20240220,124500,27109375,524,524,524,524,0
20240220,124400,27109375,524,524,524,524,0
20240220,124300,27109375,524,524,524,524,2
20240220,124200,27108327,521,521,521,521,0
20240220,124100,27108327,521,521,521,521,0
20240220,124000,27108327,521,522,522,521,1133
20240220,123900,26518032,521,521,521,521,1968
20240220,123800,25492704,521,521,521,521,0
20240220,123700,25492704,521,521,521,521,0
20240220,123600,25492704,521,521,521,521,0
20240220,123500,25492704,521,521,521,521,0
20240220,123400,25492704,521,521,521,521,0
20240220,123300,25492704,521,521,521,521,0
20240220,123200,25492704,521,521,521,521,0
20240220,123100,25492704,521,521,521,521,0
20240220,123000,25492704,521,521,521,521,0
20240220,122900,25492704,521,521,521,521,10
20240220,122800,25487494,521,521,521,521,0
20240220,122700,25487494,521,523,523,521,1133
20240220,122600,24897161,521,521,521,521,0
20240220,122500,24897161,521,521,521,521,0
20240220,122400,24897161,521,521,521,521,0
20240220,122300,24897161,521,521,521,521,0
20240220,122200,24897161,521,521,521,521,0
20240220,122100,24897161,521,521,521,521,0
20240220,122000,24897161,521,521,521,521,0
20240220,121900,24897161,521,521,521,521,0
20240220,121800,24897161,521,521,521,521,0
20240220,121700,24897161,521,521,521,521,0
20240220,121600,24897161,521,521,521,521,0
20240220,121500,24897161,521,521,521,521,0
20240220,121400,24897161,521,521,521,521,1133
20240220,121300,24306868,521,521,521,521,51
20240220,121200,24280297,521,521,521,521,0
20240220,121100,24280297,521,521,521,521,0
20240220,121000,24280297,521,521,521,521,0
20240220,120900,24280297,521,521,521,521,0
20240220,120800,24280297,521,522,522,521,300
20240220,120700,24123967,522,522,522,522,0
20240220,120600,24123967,522,522,522,522,0
20240220,120500,24123967,522,522,522,522,0
20240220,120400,24123967,522,522,522,522,0
20240220,120300,24123967,522,522,522,522,0
20240220,120200,24123967,522,522,522,522,3
20240220,120100,24122401,521,522,522,521,1133
20240220,120000,23532099,524,524,524,524,0
20240220,115900,23532099,524,524,524,524,0
20240220,115800,23532099,524,524,524,524,0
20240220,115700,23532099,524,524,524,524,0
20240220,115600,23532099,524,524,524,524,80
20240220,115500,23490179,524,524,524,524,0
20240220,115400,23490179,524,524,524,524,18
20240220,115300,23480747,522,522,522,522,0
20240220,115200,23480747,522,522,522,522,0
20240220,115100,23480747,522,522,522,522,0
20240220,115000,23480747,522,522,522,522,0
20240220,114900,23480747,522,524,524,522,23
20240220,114800,23468697,524,521,524,521,1138
20240220,114700,22875784,521,522,522,521,460
20240220,114600,22635889,525,525,525,525,0
20240220,114500,22635889,525,525,525,525,0
20240220,114400,22635889,525,525,525,525,0
20240220,114300,22635889,525,525,525,525,0
20240220,114200,22635889,525,525,525,525,0
20240220,114100,22635889,525,525,525,525,0
20240220,114000,22635889,525,525,525,525,0
20240220,113900,22635889,525,525,525,525,0
20240220,113800,22635889,525,525,525,525,0
20240220,113700,22635889,525,525,525,525,0
20240220,113600,22635889,525,525,525,525,0
20240220,113500,22635889,525,522,525,521,1137
20240220,113400,22043200,525,525,525,525,0
20240220,113300,22043200,525,525,525,525,0
20240220,113200,22043200,525,525,525,525,0
20240220,113100,22043200,525,525,525,525,4
20240220,113000,22041100,525,525,525,525,0
20240220,112900,22041100,525,525,525,525,0
20240220,112800,22041100,525,525,525,525,0
20240220,112700,22041100,525,525,525,525,0
20240220,112600,22041100,525,525,525,525,0
20240220,112500,22041100,525,525,525,525,0
20240220,112400,22041100,525,525,525,525,0
20240220,112300,22041100,525,525,525,525,729
20240220,112200,21658375,521,524,524,521,1215
20240220,112100,21024323,524,524,524,524,4146
20240220,112000,18851819,525,524,525,524,4
20240220,111900,18849722,525,525,525,525,0
20240220,111800,18849722,525,524,525,524,4304
20240220,111700,16594423,521,521,521,521,0
20240220,111600,16594423,521,521,521,521,0
20240220,111500,16594423,521,521,521,521,0
20240220,111400,16594423,521,521,521,521,0
20240220,111300,16594423,521,521,521,521,0
20240220,111200,16594423,521,521,521,521,0
20240220,111100,16594423,521,521,521,521,0
20240220,111000,16594423,521,521,521,521,0
20240220,110900,16594423,521,521,521,521,1134
20240220,110800,16003609,521,521,521,521,0
20240220,110700,16003609,521,521,521,521,0
20240220,110600,16003609,521,521,521,521,0
20240220,110500,16003609,521,521,521,521,0
20240220,110400,16003609,521,521,521,521,0
20240220,110300,16003609,521,521,521,521,0
20240220,110200,16003609,521,521,521,521,0
20240220,110100,16003609,521,521,521,521,736
20240220,110000,15620153,521,521,521,521,0
20240220,105900,15620153,521,521,521,521,1837
20240220,105800,14663076,521,521,521,521,0
20240220,105700,14663076,521,521,521,521,0
20240220,105600,14663076,521,521,521,521,1134
20240220,105500,14072262,521,521,521,521,0
20240220,105400,14072262,521,521,521,521,0
20240220,105300,14072262,521,521,521,521,0
20240220,105200,14072262,521,521,521,521,0
20240220,105100,14072262,521,521,521,521,689
20240220,105000,13713293,521,521,521,521,0
20240220,104900,13713293,521,521,521,521,0
20240220,104800,13713293,521,521,521,521,0
20240220,104700,13713293,521,521,521,521,0
20240220,104600,13713293,521,521,521,521,0
20240220,104500,13713293,521,521,521,521,0
20240220,104400,13713293,521,522,522,521,2215
20240220,104300,12559237,521,523,523,521,1134
20240220,104200,11968252,523,523,523,523,0
20240220,104100,11968252,523,523,523,523,0
20240220,104000,11968252,523,523,523,523,0
20240220,103900,11968252,523,523,523,523,0
20240220,103800,11968252,523,523,523,523,0
20240220,103700,11968252,523,523,523,523,0
20240220,103600,11968252,523,523,523,523,0
20240220,103500,11968252,523,523,523,523,0
20240220,103400,11968252,523,523,523,523,800
20240220,103300,11549852,521,521,521,521,0
20240220,103200,11549852,521,521,521,521,0
20240220,103100,11549852,521,521,521,521,0
20240220,103000,11549852,521,521,521,521,0
20240220,102900,11549852,521,521,521,521,0
20240220,102800,11549852,521,521,521,521,0
20240220,102700,11549852,521,521,521,521,0
20240220,102600,11549852,521,521,521,521,0
20240220,102500,11549852,521,521,521,521,0
20240220,102400,11549852,521,521,521,521,0
20240220,102300,11549852,521,521,521,521,0
20240220,102200,11549852,521,521,521,521,0
20240220,102100,11549852,521,522,522,521,4200
20240220,102000,9358930,522,522,522,522,0
20240220,101900,9358930,522,522,522,522,0
20240220,101800,9358930,522,522,522,522,0
20240220,101700,9358930,522,522,522,522,0
20240220,101600,9358930,522,523,523,522,3
20240220,101500,9357363,525,525,525,525,0
20240220,101400,9357363,525,525,525,525,0
20240220,101300,9357363,525,525,525,525,0
20240220,101200,9357363,525,525,525,525,0
20240220,101100,9357363,525,525,525,525,20
20240220,101000,9346863,525,525,525,525,2
20240220,100900,9345813,521,524,524,521,12
20240220,100800,9339553,525,525,525,525,0
20240220,100700,9339553,525,525,525,525,200
20240220,100600,9234553,524,524,524,524,0
20240220,100500,9234553,524,525,525,524,167
20240220,100400,9146884,525,525,525,525,8
20240220,100300,9142684,524,524,524,524,0
20240220,100200,9142684,524,524,524,524,0
20240220,100100,9142684,524,524,524,524,0
20240220,100000,9142684,524,524,524,524,0
20240220,095900,9142684,524,524,524,524,0
20240220,095800,9142684,524,524,524,524,0
20240220,095700,9142684,524,524,524,524,6
20240220,095600,9139540,524,524,524,524,16
20240220,095500,9131156,524,524,524,524,150
20240220,095400,9052556,525,525,525,525,300
20240220,095300,8895056,526,526,526,526,0
20240220,095200,8895056,526,525,526,525,2
20240220,095100,8894005,524,524,524,524,1
20240220,095000,8893481,526,525,526,525,29
20240220,094900,8878228,524,524,524,524,1
20240220,094800,8877704,524,524,524,524,0
20240220,094700,8877704,524,524,524,524,30
20240220,094600,8861984,525,525,525,525,0
20240220,094500,8861984,525,525,525,525,300
20240220,094400,8704484,526,526,526,526,0
20240220,094300,8704484,526,526,526,526,0
20240220,094200,8704484,526,526,526,526,0
20240220,094100,8704484,526,525,526,525,5
20240220,094000,8701855,524,526,526,519,10004
20240220,093900,3496815,526,526,526,526,221
20240220,093800,3380569,526,526,526,526,14
20240220,093700,3373205,526,526,526,526,0
20240220,093600,3373205,526,524,526,524,15
20240220,093500,3365342,524,524,524,524,12
20240220,093400,3359054,524,524,524,524,12
20240220,093300,3352766,522,522,522,522,2
20240220,093200,3351722,522,522,522,522,13
20240220,093100,3344936,522,522,522,522,13
20240220,093000,3338150,522,522,522,522,1
20240220,092900,3337628,522,522,522,522,13
20240220,092800,3330842,522,522,522,522,13
20240220,092700,3324056,522,523,523,522,14
20240220,092600,3316746,522,522,522,522,13
20240220,092500,3309960,522,522,522,522,2
20240220,092400,3308916,522,522,522,522,13
20240220,092300,3302130,522,523,523,522,13
20240220,092200,3295341,523,522,523,522,13
20240220,092100,3288554,522,522,522,522,1
20240220,092000,3288032,522,523,523,522,325
20240220,091900,3118070,523,523,523,523,13
20240220,091800,3111271,523,523,523,523,13
20240220,091700,3104472,523,523,523,523,13
20240220,091600,3097673,523,523,523,523,4
20240220,091500,3095581,523,523,523,523,13
20240220,091400,3088782,523,523,523,523,19
20240220,091300,3078845,523,523,523,523,13
20240220,091200,3072046,523,523,523,522,1915
20240220,091100,2070502,523,523,523,523,1
20240220,091000,2069979,523,523,523,523,13
20240220,090900,2063180,523,523,523,523,365
20240220,090800,1872285,523,524,524,523,14
20240220,090700,1864962,523,523,523,523,1
20240220,090600,1864439,523,523,523,523,29
20240220,090500,1849272,523,522,523,522,13
20240220,090400,1842474,522,522,522,522,1013
20240220,090300,1313688,522,526,526,522,34
20240220,090200,1295856,522,526,526,522,502
20240220,090100,1031812,522,522,522,522,301
20240220,090000,874690,522,526,526,522,1663