KissMeData/200230/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,203100,254090293,732,732,732,732,12673
20240223,203000,254090293,732,732,732,732,0
20240223,202900,254090293,732,732,732,732,0
20240223,202800,254090293,732,732,732,732,0
20240223,202700,254090293,732,732,732,732,0
20240223,202600,254090293,732,732,732,732,0
20240223,202500,254090293,732,732,732,732,0
20240223,202400,254090293,732,732,732,732,0
20240223,202300,254090293,732,732,732,732,0
20240223,202200,254090293,732,732,732,732,0
20240223,202100,254090293,732,732,732,732,0
20240223,202000,254090293,732,732,732,732,0
20240223,201900,254090293,732,732,732,732,0
20240223,201800,254090293,732,732,732,732,0
20240223,201700,254090293,732,732,732,732,0
20240223,201600,254090293,732,732,732,732,0
20240223,201500,254090293,732,732,732,732,0
20240223,201400,254090293,732,732,732,732,0
20240223,201300,254090293,732,732,732,732,0
20240223,201200,254090293,732,732,732,732,0
20240223,201100,254090293,732,732,732,732,0
20240223,201000,254090293,732,732,732,732,0
20240223,200900,254090293,732,732,732,732,0
20240223,200800,254090293,732,732,732,732,0
20240223,200700,254090293,732,732,732,732,0
20240223,200600,254090293,732,732,732,732,0
20240223,200500,254090293,732,732,732,732,0
20240223,200400,254090293,732,732,732,732,0
20240223,200300,254090293,732,732,732,732,0
20240223,200200,254090293,732,732,732,732,0
20240223,200100,254090293,732,732,732,732,12673
20240223,200000,254090293,732,732,732,732,0
20240223,195900,254090293,732,732,732,732,0
20240223,195800,254090293,732,732,732,732,0
20240223,195700,254090293,732,732,732,732,0
20240223,195600,254090293,732,732,732,732,0
20240223,195500,254090293,732,732,732,732,0
20240223,195400,254090293,732,732,732,732,0
20240223,195300,254090293,732,732,732,732,0
20240223,195200,254090293,732,732,732,732,0
20240223,195100,254090293,732,732,732,732,0
20240223,195000,254090293,732,732,732,732,0
20240223,194900,254090293,732,732,732,732,0
20240223,194800,254090293,732,732,732,732,0
20240223,194700,254090293,732,732,732,732,0
20240223,194600,254090293,732,732,732,732,0
20240223,194500,254090293,732,732,732,732,0
20240223,194400,254090293,732,732,732,732,0
20240223,194300,254090293,732,732,732,732,0
20240223,194200,254090293,732,732,732,732,0
20240223,194100,254090293,732,732,732,732,0
20240223,194000,254090293,732,732,732,732,0
20240223,193900,254090293,732,732,732,732,0
20240223,193800,254090293,732,732,732,732,0
20240223,193700,254090293,732,732,732,732,0
20240223,193600,254090293,732,732,732,732,0
20240223,193500,254090293,732,732,732,732,0
20240223,193400,254090293,732,732,732,732,0
20240223,193300,254090293,732,732,732,732,0
20240223,193200,254090293,732,732,732,732,0
20240223,193100,254090293,732,732,732,732,12673
20240223,193000,254090293,732,732,732,732,0
20240223,192900,254090293,732,732,732,732,0
20240223,192800,254090293,732,732,732,732,0
20240223,192700,254090293,732,732,732,732,0
20240223,192600,254090293,732,732,732,732,0
20240223,192500,254090293,732,732,732,732,0
20240223,192400,254090293,732,732,732,732,0
20240223,192300,254090293,732,732,732,732,0
20240223,192200,254090293,732,732,732,732,0
20240223,192100,254090293,732,732,732,732,0
20240223,192000,254090293,732,732,732,732,0
20240223,191900,254090293,732,732,732,732,0
20240223,191800,254090293,732,732,732,732,0
20240223,191700,254090293,732,732,732,732,0
20240223,191600,254090293,732,732,732,732,0
20240223,191500,254090293,732,732,732,732,0
20240223,191400,254090293,732,732,732,732,0
20240223,191300,254090293,732,732,732,732,0
20240223,191200,254090293,732,732,732,732,0
20240223,191100,254090293,732,732,732,732,0
20240223,191000,254090293,732,732,732,732,0
20240223,190900,254090293,732,732,732,732,0
20240223,190800,254090293,732,732,732,732,0
20240223,190700,254090293,732,732,732,732,0
20240223,190600,254090293,732,732,732,732,0
20240223,190500,254090293,732,732,732,732,0
20240223,190400,254090293,732,732,732,732,0
20240223,190300,254090293,732,732,732,732,0
20240223,190200,254090293,732,732,732,732,0
20240223,190100,254090293,732,732,732,732,12673
20240223,190000,254090293,732,732,732,732,0
20240223,185900,254090293,732,732,732,732,0
20240223,185800,254090293,732,732,732,732,0
20240223,185700,254090293,732,732,732,732,0
20240223,185600,254090293,732,732,732,732,0
20240223,185500,254090293,732,732,732,732,0
20240223,185400,254090293,732,732,732,732,0
20240223,185300,254090293,732,732,732,732,0
20240223,185200,254090293,732,732,732,732,0
20240223,185100,254090293,732,732,732,732,0
20240223,185000,254090293,732,732,732,732,0
20240223,184900,254090293,732,732,732,732,0
20240223,184800,254090293,732,732,732,732,0
20240223,184700,254090293,732,732,732,732,0
20240223,184600,254090293,732,732,732,732,0
20240223,184500,254090293,732,732,732,732,0
20240223,184400,254090293,732,732,732,732,0
20240223,184300,254090293,732,732,732,732,0
20240223,184200,254090293,732,732,732,732,0
20240223,184100,254090293,732,732,732,732,0
20240223,184000,254090293,732,732,732,732,0
20240223,183900,254090293,732,732,732,732,0
20240223,183800,254090293,732,732,732,732,0
20240223,183700,254090293,732,732,732,732,0
20240223,183600,254090293,732,732,732,732,0
20240223,183500,254090293,732,732,732,732,0
20240223,183400,254090293,732,732,732,732,0
20240223,183300,254090293,732,732,732,732,0
20240223,183200,254090293,732,732,732,732,0
20240223,183100,254090293,732,732,732,732,12673
20240223,183000,254090293,732,732,732,732,0
20240223,182900,254090293,732,732,732,732,0
20240223,182800,254090293,732,732,732,732,0
20240223,182700,254090293,732,732,732,732,0
20240223,182600,254090293,732,732,732,732,0
20240223,182500,254090293,732,732,732,732,0
20240223,182400,254090293,732,732,732,732,0
20240223,182300,254090293,732,732,732,732,0
20240223,182200,254090293,732,732,732,732,0
20240223,182100,254090293,732,732,732,732,0
20240223,182000,254090293,732,732,732,732,0
20240223,181900,254090293,732,732,732,732,0
20240223,181800,254090293,732,732,732,732,0
20240223,181700,254090293,732,732,732,732,0
20240223,181600,254090293,732,732,732,732,0
20240223,181500,254090293,732,732,732,732,0
20240223,181400,254090293,732,732,732,732,0
20240223,181300,254090293,732,732,732,732,0
20240223,181200,254090293,732,732,732,732,0
20240223,181100,254090293,732,732,732,732,0
20240223,181000,254090293,732,732,732,732,0
20240223,180900,254090293,732,732,732,732,0
20240223,180800,254090293,732,732,732,732,0
20240223,180700,254090293,732,732,732,732,0
20240223,180600,254090293,732,732,732,732,0
20240223,180500,254090293,732,732,732,732,0
20240223,180400,254090293,732,732,732,732,0
20240223,180300,254090293,732,732,732,732,0
20240223,180200,254090293,732,732,732,732,0
20240223,180100,254090293,732,732,732,732,12673
20240223,180000,254090293,732,732,732,732,0
20240223,175900,254090293,732,732,732,732,0
20240223,175800,254090293,732,732,732,732,0
20240223,175700,254090293,732,732,732,732,0
20240223,175600,254090293,732,732,732,732,0
20240223,175500,254090293,732,732,732,732,0
20240223,175400,254090293,732,732,732,732,0
20240223,175300,254090293,732,732,732,732,0
20240223,175200,254090293,732,732,732,732,0
20240223,175100,254090293,732,732,732,732,0
20240223,175000,254090293,732,732,732,732,0
20240223,174900,254090293,732,732,732,732,0
20240223,174800,254090293,732,732,732,732,0
20240223,174700,254090293,732,732,732,732,0
20240223,174600,254090293,732,732,732,732,0
20240223,174500,254090293,732,732,732,732,0
20240223,174400,254090293,732,732,732,732,0
20240223,174300,254090293,732,732,732,732,0
20240223,174200,254090293,732,732,732,732,0
20240223,174100,254090293,732,732,732,732,0
20240223,174000,254090293,732,732,732,732,0
20240223,173900,254090293,732,732,732,732,0
20240223,173800,254090293,732,732,732,732,0
20240223,173700,254090293,732,732,732,732,0
20240223,173600,254090293,732,732,732,732,0
20240223,173500,254090293,732,732,732,732,0
20240223,173400,254090293,732,732,732,732,0
20240223,173300,254090293,732,732,732,732,0
20240223,173200,254090293,732,732,732,732,0
20240223,173100,254090293,732,732,732,732,12673
20240223,173000,254090293,732,732,732,732,0
20240223,172900,254090293,732,732,732,732,0
20240223,172800,254090293,732,732,732,732,0
20240223,172700,254090293,732,732,732,732,0
20240223,172600,254090293,732,732,732,732,0
20240223,172500,254090293,732,732,732,732,0
20240223,172400,254090293,732,732,732,732,0
20240223,172300,254090293,732,732,732,732,0
20240223,172200,254090293,732,732,732,732,0
20240223,172100,254090293,732,732,732,732,0
20240223,172000,254090293,732,732,732,732,0
20240223,171900,254090293,732,732,732,732,0
20240223,171800,254090293,732,732,732,732,0
20240223,171700,254090293,732,732,732,732,0
20240223,171600,254090293,732,732,732,732,0
20240223,171500,254090293,732,732,732,732,0
20240223,171400,254090293,732,732,732,732,0
20240223,171300,254090293,732,732,732,732,0
20240223,171200,254090293,732,732,732,732,0
20240223,171100,254090293,732,732,732,732,0
20240223,171000,254090293,732,732,732,732,0
20240223,170900,254090293,732,732,732,732,0
20240223,170800,254090293,732,732,732,732,0
20240223,170700,254090293,732,732,732,732,0
20240223,170600,254090293,732,732,732,732,0
20240223,170500,254090293,732,732,732,732,0
20240223,170400,254090293,732,732,732,732,0
20240223,170300,254090293,732,732,732,732,0
20240223,170200,254090293,732,732,732,732,0
20240223,170100,254090293,732,732,732,732,12673
20240223,170000,254090293,732,732,732,732,0
20240223,165900,254090293,732,732,732,732,0
20240223,165800,254090293,732,732,732,732,0
20240223,165700,254090293,732,732,732,732,0
20240223,165600,254090293,732,732,732,732,0
20240223,165500,254090293,732,732,732,732,0
20240223,165400,254090293,732,732,732,732,0
20240223,165300,254090293,732,732,732,732,0
20240223,165200,254090293,732,732,732,732,0
20240223,165100,254090293,732,732,732,732,0
20240223,165000,254090293,732,732,732,732,0
20240223,164900,254090293,732,732,732,732,0
20240223,164800,254090293,732,732,732,732,0
20240223,164700,254090293,732,732,732,732,0
20240223,164600,254090293,732,732,732,732,0
20240223,164500,254090293,732,732,732,732,0
20240223,164400,254090293,732,732,732,732,0
20240223,164300,254090293,732,732,732,732,0
20240223,164200,254090293,732,732,732,732,0
20240223,164100,254090293,732,732,732,732,0
20240223,164000,254090293,732,732,732,732,0
20240223,163900,254090293,732,732,732,732,0
20240223,163800,254090293,732,732,732,732,0
20240223,163700,254090293,732,732,732,732,0
20240223,163600,254090293,732,732,732,732,0
20240223,163500,254090293,732,732,732,732,0
20240223,163400,254090293,732,732,732,732,0
20240223,163300,254090293,732,732,732,732,0
20240223,163200,254090293,732,732,732,732,0
20240223,163100,254090293,732,732,732,732,12673
20240223,163000,254090293,732,732,732,732,0
20240223,162900,254090293,732,732,732,732,0
20240223,162800,254090293,732,732,732,732,0
20240223,162700,254090293,732,732,732,732,0
20240223,162600,254090293,732,732,732,732,0
20240223,162500,254090293,732,732,732,732,0
20240223,162400,254090293,732,732,732,732,0
20240223,162300,254090293,732,732,732,732,0
20240223,162200,254090293,732,732,732,732,0
20240223,162100,254090293,732,732,732,732,0
20240223,162000,254090293,732,732,732,732,0
20240223,161900,254090293,732,732,732,732,0
20240223,161800,254090293,732,732,732,732,0
20240223,161700,254090293,732,732,732,732,0
20240223,161600,254090293,732,732,732,732,0
20240223,161500,254090293,732,732,732,732,0
20240223,161400,254090293,732,732,732,732,0
20240223,161300,254090293,732,732,732,732,0
20240223,161200,254090293,732,732,732,732,0
20240223,161100,254090293,732,732,732,732,0
20240223,161000,254090293,732,732,732,732,0
20240223,160900,254090293,732,732,732,732,0
20240223,160800,254090293,732,732,732,732,0
20240223,160700,254090293,732,732,732,732,0
20240223,160600,254090293,732,732,732,732,0
20240223,160500,254090293,732,732,732,732,0
20240223,160400,254090293,732,732,732,732,0
20240223,160300,254090293,732,732,732,732,0
20240223,160200,254090293,732,732,732,732,0
20240223,160100,254090293,732,732,732,732,12673
20240223,160000,254090293,732,732,732,732,0
20240223,155900,254090293,732,732,732,732,0
20240223,155800,254090293,732,732,732,732,0
20240223,155700,254090293,732,732,732,732,0
20240223,155600,254090293,732,732,732,732,0
20240223,155500,254090293,732,732,732,732,0
20240223,155400,254090293,732,732,732,732,0
20240223,155300,254090293,732,732,732,732,0
20240223,155200,254090293,732,732,732,732,0
20240223,155100,254090293,732,732,732,732,0
20240223,155000,254090293,732,732,732,732,0
20240223,154900,254090293,732,732,732,732,0
20240223,154800,254090293,732,732,732,732,0
20240223,154700,254090293,732,732,732,732,0
20240223,154600,254090293,732,732,732,732,0
20240223,154500,254090293,732,732,732,732,0
20240223,154400,254090293,732,732,732,732,0
20240223,154300,254090293,732,732,732,732,0
20240223,154200,254090293,732,732,732,732,0
20240223,154100,254090293,732,732,732,732,0
20240223,154000,254090293,732,732,732,732,0
20240223,153900,254090293,732,732,732,732,0
20240223,153800,254090293,732,732,732,732,0
20240223,153700,254090293,732,732,732,732,0
20240223,153600,254090293,732,732,732,732,0
20240223,153500,254090293,732,732,732,732,0
20240223,153400,254090293,732,732,732,732,0
20240223,153300,254090293,732,732,732,732,0
20240223,153200,254090293,732,732,732,732,0
20240223,153100,254090293,732,732,732,732,12673
20240223,153000,254090293,732,732,732,732,12673
20240223,152900,244813657,733,733,733,733,0
20240223,152800,244813657,733,733,733,733,0
20240223,152700,244813657,733,733,733,733,0
20240223,152600,244813657,733,733,733,733,0
20240223,152500,244813657,733,733,733,733,0
20240223,152400,244813657,733,733,733,733,0
20240223,152300,244813657,733,733,733,733,0
20240223,152200,244813657,733,733,733,733,0
20240223,152100,244813657,733,733,733,733,0
20240223,152000,244813657,733,733,733,733,0
20240223,151900,244813657,733,733,733,733,1
20240223,151800,244812924,734,734,734,734,80
20240223,151700,244754204,735,735,735,735,0
20240223,151600,244754204,735,733,735,733,3323
20240223,151500,242315091,734,733,734,733,3467
20240223,151400,239772901,732,732,732,732,1537
20240223,151300,238647817,730,731,731,730,435
20240223,151200,238329961,733,733,733,733,0
20240223,151100,238329961,733,733,733,732,1078
20240223,151000,237539789,733,733,733,733,0
20240223,150900,237539789,733,733,733,733,0
20240223,150800,237539789,733,733,733,733,0
20240223,150700,237539789,733,733,733,733,10
20240223,150600,237532459,730,730,730,730,0
20240223,150500,237532459,730,730,730,730,0
20240223,150400,237532459,730,733,733,730,841
20240223,150300,236918526,733,733,733,733,0
20240223,150200,236918526,733,733,733,733,0
20240223,150100,236918526,733,733,733,733,2
20240223,150000,236917060,733,733,733,733,0
20240223,145900,236917060,733,733,733,733,0
20240223,145800,236917060,733,733,733,733,1
20240223,145700,236916327,732,732,732,732,7
20240223,145600,236911203,732,733,733,732,73
20240223,145500,236857695,730,730,730,730,0
20240223,145400,236857695,730,730,730,730,0
20240223,145300,236857695,730,730,730,730,0
20240223,145200,236857695,730,730,730,730,0
20240223,145100,236857695,730,730,730,730,0
20240223,145000,236857695,730,730,730,730,0
20240223,144900,236857695,730,730,730,730,0
20240223,144800,236857695,730,731,731,730,3241
20240223,144700,234491524,731,732,732,731,32
20240223,144600,234468101,732,732,732,732,0
20240223,144500,234468101,732,732,732,732,0
20240223,144400,234468101,732,732,732,732,6
20240223,144300,234463709,732,732,732,732,0
20240223,144200,234463709,732,732,732,732,0
20240223,144100,234463709,732,732,732,732,0
20240223,144000,234463709,732,732,732,732,1
20240223,143900,234462977,733,733,733,733,0
20240223,143800,234462977,733,733,733,733,36
20240223,143700,234436589,733,733,733,733,0
20240223,143600,234436589,733,733,733,733,1
20240223,143500,234435856,728,733,733,728,5650
20240223,143400,230314860,731,731,731,731,0
20240223,143300,230314860,731,731,731,731,0
20240223,143200,230314860,731,731,731,731,0
20240223,143100,230314860,731,731,731,731,1
20240223,143000,230314129,733,733,733,733,0
20240223,142900,230314129,733,733,733,733,149
20240223,142800,230204912,733,733,733,733,0
20240223,142700,230204912,733,733,733,733,2896
20240223,142600,228082144,733,733,733,733,200
20240223,142500,227935544,733,733,733,733,0
20240223,142400,227935544,733,733,733,733,0
20240223,142300,227935544,733,733,733,733,0
20240223,142200,227935544,733,733,733,733,0
20240223,142100,227935544,733,733,733,733,0
20240223,142000,227935544,733,733,733,733,0
20240223,141900,227935544,733,733,733,733,0
20240223,141800,227935544,733,733,733,733,0
20240223,141700,227935544,733,733,733,733,273
20240223,141600,227735435,733,733,733,733,0
20240223,141500,227735435,733,733,733,733,0
20240223,141400,227735435,733,733,733,733,10
20240223,141300,227728105,733,733,733,733,7
20240223,141200,227722974,733,733,733,733,0
20240223,141100,227722974,733,733,733,733,0
20240223,141000,227722974,733,733,733,733,0
20240223,140900,227722974,733,733,733,733,3
20240223,140800,227720775,733,733,733,733,0
20240223,140700,227720775,733,733,733,733,0
20240223,140600,227720775,733,733,733,733,0
20240223,140500,227720775,733,733,733,733,0
20240223,140400,227720775,733,733,733,733,0
20240223,140300,227720775,733,733,733,733,0
20240223,140200,227720775,733,733,733,733,0
20240223,140100,227720775,733,733,733,733,0
20240223,140000,227720775,733,733,733,733,12000
20240223,135900,218924775,733,732,733,732,25
20240223,135800,218906470,731,731,731,731,0
20240223,135700,218906470,731,731,731,731,2770
20240223,135600,216881600,731,730,731,730,1060
20240223,135500,216107696,729,735,735,725,107753
20240223,135400,137846825,737,737,737,737,0
20240223,135300,137846825,737,737,737,737,0
20240223,135200,137846825,737,737,737,737,0
20240223,135100,137846825,737,737,737,737,0
20240223,135000,137846825,737,737,737,737,128
20240223,134900,137752489,736,736,736,736,8
20240223,134800,137746601,737,737,737,737,0
20240223,134700,137746601,737,737,737,737,0
20240223,134600,137746601,737,737,737,737,0
20240223,134500,137746601,737,737,737,737,0
20240223,134400,137746601,737,737,737,737,0
20240223,134300,137746601,737,737,737,737,0
20240223,134200,137746601,737,737,737,737,0
20240223,134100,137746601,737,737,737,737,0
20240223,134000,137746601,737,737,737,737,1
20240223,133900,137745864,737,737,737,737,0
20240223,133800,137745864,737,737,737,737,0
20240223,133700,137745864,737,737,737,737,0
20240223,133600,137745864,737,737,737,737,0
20240223,133500,137745864,737,737,737,737,0
20240223,133400,137745864,737,737,737,737,0
20240223,133300,137745864,737,737,737,737,149
20240223,133200,137636051,733,733,733,733,0
20240223,133100,137636051,733,733,733,733,0
20240223,133000,137636051,733,733,733,733,0
20240223,132900,137636051,733,733,733,733,0
20240223,132800,137636051,733,733,733,733,0
20240223,132700,137636051,733,733,733,733,0
20240223,132600,137636051,733,733,733,733,0
20240223,132500,137636051,733,733,733,733,0
20240223,132400,137636051,733,733,733,733,0
20240223,132300,137636051,733,736,736,733,3563
20240223,132200,135021372,736,736,736,736,0
20240223,132100,135021372,736,736,736,736,0
20240223,132000,135021372,736,736,736,736,36
20240223,131900,134994876,736,736,736,736,0
20240223,131800,134994876,736,736,736,736,389
20240223,131700,134708572,734,734,734,734,0
20240223,131600,134708572,734,734,734,734,0
20240223,131500,134708572,734,734,734,734,210
20240223,131400,134554432,735,735,735,735,0
20240223,131300,134554432,735,735,735,735,0
20240223,131200,134554432,735,735,735,735,0
20240223,131100,134554432,735,735,735,735,0
20240223,131000,134554432,735,735,735,735,274
20240223,130900,134353042,733,735,735,733,615
20240223,130800,133901975,735,735,735,735,147
20240223,130700,133793930,735,735,735,735,0
20240223,130600,133793930,735,735,735,735,0
20240223,130500,133793930,735,735,735,735,300
20240223,130400,133573430,736,736,736,736,0
20240223,130300,133573430,736,736,736,736,13
20240223,130200,133563862,737,737,737,737,0
20240223,130100,133563862,737,737,737,737,0
20240223,130000,133563862,737,737,737,737,0
20240223,125900,133563862,737,737,737,737,0
20240223,125800,133563862,737,737,737,737,0
20240223,125700,133563862,737,737,737,737,0
20240223,125600,133563862,737,737,737,737,10
20240223,125500,133556492,737,737,737,737,0
20240223,125400,133556492,737,737,737,737,100
20240223,125300,133482792,736,736,736,736,0
20240223,125200,133482792,736,736,736,736,0
20240223,125100,133482792,736,736,736,736,0
20240223,125000,133482792,736,736,736,736,0
20240223,124900,133482792,736,736,736,736,2
20240223,124800,133481320,736,736,736,736,79
20240223,124700,133423176,735,735,735,735,0
20240223,124600,133423176,735,735,735,735,0
20240223,124500,133423176,735,735,735,735,0
20240223,124400,133423176,735,735,735,735,0
20240223,124300,133423176,735,735,735,735,14
20240223,124200,133412886,735,735,735,735,198
20240223,124100,133267356,735,735,735,735,191
20240223,124000,133126971,735,737,737,735,5223
20240223,123900,129279921,736,736,736,736,0
20240223,123800,129279921,736,736,736,736,9
20240223,123700,129273297,736,736,736,736,0
20240223,123600,129273297,736,736,736,736,200
20240223,123500,129126097,737,737,737,737,0
20240223,123400,129126097,737,737,737,737,580
20240223,123300,128698637,737,737,737,737,0
20240223,123200,128698637,737,737,737,737,0
20240223,123100,128698637,737,737,737,737,0
20240223,123000,128698637,737,737,737,737,0
20240223,122900,128698637,737,737,737,737,0
20240223,122800,128698637,737,737,737,737,786
20240223,122700,128119355,737,737,737,737,0
20240223,122600,128119355,737,737,737,737,0
20240223,122500,128119355,737,737,737,737,0
20240223,122400,128119355,737,737,737,737,0
20240223,122300,128119355,737,737,737,737,0
20240223,122200,128119355,737,737,737,737,0
20240223,122100,128119355,737,737,737,737,0
20240223,122000,128119355,737,739,739,737,2941
20240223,121900,125951738,740,740,740,740,0
20240223,121800,125951738,740,740,740,740,0
20240223,121700,125951738,740,740,740,740,50
20240223,121600,125914738,740,740,740,740,0
20240223,121500,125914738,740,740,740,740,0
20240223,121400,125914738,740,740,740,740,1
20240223,121300,125913998,740,740,740,740,0
20240223,121200,125913998,740,740,740,740,0
20240223,121100,125913998,740,737,740,737,20
20240223,121000,125899228,737,737,737,737,0
20240223,120900,125899228,737,737,737,737,0
20240223,120800,125899228,737,737,737,737,0
20240223,120700,125899228,737,737,737,737,0
20240223,120600,125899228,737,737,737,737,500
20240223,120500,125530728,740,740,740,740,0
20240223,120400,125530728,740,740,740,740,0
20240223,120300,125530728,740,740,740,740,0
20240223,120200,125530728,740,740,740,740,0
20240223,120100,125530728,740,740,740,740,156
20240223,120000,125415288,740,742,742,740,103
20240223,115900,125338868,742,742,742,742,0
20240223,115800,125338868,742,742,742,742,0
20240223,115700,125338868,742,742,742,742,2
20240223,115600,125337384,740,740,740,740,0
20240223,115500,125337384,740,740,740,740,39
20240223,115400,125308524,740,738,740,738,305
20240223,115300,125083430,738,738,738,738,740
20240223,115200,124537310,737,735,737,735,19560
20240223,115100,110133195,735,735,735,735,50
20240223,115000,110096445,735,735,735,735,0
20240223,114900,110096445,735,735,735,735,133
20240223,114800,109998690,735,735,735,735,0
20240223,114700,109998690,735,735,735,735,1
20240223,114600,109997955,733,733,733,733,0
20240223,114500,109997955,733,733,733,733,0
20240223,114400,109997955,733,733,733,733,0
20240223,114300,109997955,733,733,733,733,0
20240223,114200,109997955,733,733,733,733,1
20240223,114100,109997222,735,735,735,735,0
20240223,114000,109997222,735,734,735,734,14000
20240223,113900,99713237,733,733,733,733,0
20240223,113800,99713237,733,733,733,733,0
20240223,113700,99713237,733,733,733,733,54
20240223,113600,99673655,733,734,734,733,1446
20240223,113500,98612293,734,734,734,734,0
20240223,113400,98612293,734,734,734,734,2
20240223,113300,98610825,734,734,734,734,2
20240223,113200,98609357,734,734,734,734,61
20240223,113100,98564583,734,734,734,734,1
20240223,113000,98563849,735,735,735,735,100
20240223,112900,98490349,735,735,735,735,153
20240223,112800,98377894,735,735,735,735,5
20240223,112700,98374219,735,735,735,735,0
20240223,112600,98374219,735,735,735,735,0
20240223,112500,98374219,735,735,735,735,0
20240223,112400,98374219,735,735,735,735,0
20240223,112300,98374219,735,735,735,735,0
20240223,112200,98374219,735,735,735,735,0
20240223,112100,98374219,735,735,735,735,0
20240223,112000,98374219,735,735,735,735,0
20240223,111900,98374219,735,735,735,735,0
20240223,111800,98374219,735,735,735,735,0
20240223,111700,98374219,735,735,735,735,0
20240223,111600,98374219,735,735,735,735,68
20240223,111500,98324239,728,728,728,728,0
20240223,111400,98324239,728,728,728,728,0
20240223,111300,98324239,728,728,728,728,0
20240223,111200,98324239,728,737,737,728,66011
20240223,111100,50240821,737,737,737,737,0
20240223,111000,50240821,737,737,737,737,996
20240223,110900,49506769,738,738,738,738,0
20240223,110800,49506769,738,738,738,738,0
20240223,110700,49506769,738,738,738,738,0
20240223,110600,49506769,738,738,738,738,0
20240223,110500,49506769,738,738,738,738,0
20240223,110400,49506769,738,738,738,738,0
20240223,110300,49506769,738,738,738,738,0
20240223,110200,49506769,738,738,738,738,0
20240223,110100,49506769,738,738,738,738,0
20240223,110000,49506769,738,738,738,738,0
20240223,105900,49506769,738,738,738,738,0
20240223,105800,49506769,738,738,738,738,45
20240223,105700,49473559,738,738,738,738,0
20240223,105600,49473559,738,741,741,738,1229
20240223,105500,48563170,741,741,741,741,40
20240223,105400,48533530,741,741,741,741,12
20240223,105300,48524638,741,741,741,741,61
20240223,105200,48479437,741,741,742,741,267
20240223,105100,48281390,742,742,742,742,0
20240223,105000,48281390,742,741,742,741,5
20240223,104900,48277682,742,742,742,742,0
20240223,104800,48277682,742,742,742,742,0
20240223,104700,48277682,742,742,742,742,8
20240223,104600,48271746,737,737,737,737,0
20240223,104500,48271746,737,737,737,737,0
20240223,104400,48271746,737,737,737,737,0
20240223,104300,48271746,737,737,737,737,0
20240223,104200,48271746,737,737,737,737,0
20240223,104100,48271746,737,737,737,737,0
20240223,104000,48271746,737,737,737,737,577
20240223,103900,47846497,738,738,738,738,142
20240223,103800,47741701,738,738,738,738,821
20240223,103700,47135803,738,739,739,738,179
20240223,103600,47003700,740,740,740,740,158
20240223,103500,46886780,742,742,742,742,0
20240223,103400,46886780,742,742,742,742,0
20240223,103300,46886780,742,742,742,742,0
20240223,103200,46886780,742,742,742,742,985
20240223,103100,46155910,743,742,743,742,2774
20240223,103000,44094907,743,742,743,742,892
20240223,102900,43432272,743,743,743,743,5
20240223,102800,43428557,743,742,743,742,1104
20240223,102700,42608286,743,743,743,743,0
20240223,102600,42608286,743,743,743,743,0
20240223,102500,42608286,743,743,743,743,0
20240223,102400,42608286,743,743,743,743,0
20240223,102300,42608286,743,743,743,743,0
20240223,102200,42608286,743,743,743,743,0
20240223,102100,42608286,743,743,743,743,0
20240223,102000,42608286,743,743,743,743,0
20240223,101900,42608286,743,742,743,742,110
20240223,101800,42526656,742,740,742,740,64
20240223,101700,42479254,740,740,740,740,142
20240223,101600,42374174,740,740,740,740,3
20240223,101500,42371954,738,738,738,738,0
20240223,101400,42371954,738,738,738,738,0
20240223,101300,42371954,738,738,738,738,223
20240223,101200,42207380,738,738,738,738,0
20240223,101100,42207380,738,738,738,738,1117
20240223,101000,41383034,740,737,740,737,447
20240223,100900,41052695,735,735,735,735,683
20240223,100800,40550690,740,738,740,738,201
20240223,100700,40402350,739,739,739,739,0
20240223,100600,40402350,739,739,739,739,821
20240223,100500,39795631,739,738,739,738,4572
20240223,100400,36417923,738,738,738,738,0
20240223,100300,36417923,738,738,738,738,0
20240223,100200,36417923,738,738,738,738,5
20240223,100100,36414233,737,737,738,737,4526
20240223,100000,33078570,734,734,734,734,0
20240223,095900,33078570,734,735,735,734,559
20240223,095800,32668251,735,735,735,735,0
20240223,095700,32668251,735,735,735,735,441
20240223,095600,32344116,736,736,736,736,800
20240223,095500,31755316,739,739,739,739,0
20240223,095400,31755316,739,739,739,739,1
20240223,095300,31754577,739,737,739,737,2158
20240223,095200,30163953,737,737,737,737,0
20240223,095100,30163953,737,739,739,737,2177
20240223,095000,28559500,738,736,738,736,2467
20240223,094900,26743320,736,737,737,736,3885
20240223,094800,23883941,737,737,737,737,0
20240223,094700,23883941,737,737,737,737,17
20240223,094600,23871412,738,737,738,737,506
20240223,094500,23498484,733,733,733,733,60
20240223,094400,23454504,738,738,738,738,0
20240223,094300,23454504,738,736,738,736,2
20240223,094200,23453030,735,735,735,735,355
20240223,094100,23192105,735,735,735,735,5
20240223,094000,23188430,735,733,735,733,1661
20240223,093900,21970472,732,732,732,732,1
20240223,093800,21969740,723,732,732,723,5023
20240223,093700,18324203,733,733,733,733,2533
20240223,093600,16467514,733,731,733,731,2614
20240223,093500,14552596,732,732,732,732,209
20240223,093400,14399608,732,732,732,732,0
20240223,093300,14399608,732,732,732,732,0
20240223,093200,14399608,732,732,732,732,15
20240223,093100,14388628,733,733,733,733,0
20240223,093000,14388628,733,733,733,733,0
20240223,092900,14388628,733,733,733,733,140
20240223,092800,14286008,733,733,733,733,40
20240223,092700,14256688,731,730,731,730,73
20240223,092600,14203395,730,731,731,730,1280
20240223,092500,13268955,732,730,732,730,242
20240223,092400,13092287,731,731,731,731,0
20240223,092300,13092287,731,731,731,730,1546
20240223,092200,11962203,732,732,732,732,1
20240223,092100,11961471,730,728,730,728,349
20240223,092000,11706797,722,730,730,720,6229
20240223,091900,7197891,730,731,731,730,3259
20240223,091800,4818602,730,731,731,730,475
20240223,091700,4471440,731,731,731,731,839
20240223,091600,3858131,731,731,731,731,133
20240223,091500,3760908,732,734,734,732,2750
20240223,091400,1744716,734,735,735,734,12
20240223,091300,1735904,735,735,735,735,58
20240223,091200,1693274,737,737,737,737,0
20240223,091100,1693274,737,738,738,737,700
20240223,091000,1176885,738,738,738,738,18
20240223,090900,1163601,739,740,740,739,134
20240223,090800,1064462,741,741,741,741,218
20240223,090700,902924,741,743,743,741,149
20240223,090600,792245,743,743,743,743,4
20240223,090500,789273,743,743,743,743,66
20240223,090400,740235,743,742,743,742,588
20240223,090300,303355,742,745,745,742,297
20240223,090200,82150,745,745,745,745,10
20240223,090100,74700,747,747,747,747,0
20240223,090000,74700,747,747,747,747,100