KissMeData/058860/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,193600,1119459950,3145,3145,3145,3145,1644
20240223,193500,1119459950,3145,3145,3145,3145,0
20240223,193400,1119459950,3145,3145,3145,3145,0
20240223,193300,1119459950,3145,3145,3145,3145,0
20240223,193200,1119459950,3145,3145,3145,3145,0
20240223,193100,1119459950,3145,3145,3145,3145,0
20240223,193000,1119459950,3145,3145,3145,3145,0
20240223,192900,1119459950,3145,3145,3145,3145,0
20240223,192800,1119459950,3145,3145,3145,3145,0
20240223,192700,1119459950,3145,3145,3145,3145,0
20240223,192600,1119459950,3145,3145,3145,3145,0
20240223,192500,1119459950,3145,3145,3145,3145,0
20240223,192400,1119459950,3145,3145,3145,3145,0
20240223,192300,1119459950,3145,3145,3145,3145,0
20240223,192200,1119459950,3145,3145,3145,3145,0
20240223,192100,1119459950,3145,3145,3145,3145,0
20240223,192000,1119459950,3145,3145,3145,3145,0
20240223,191900,1119459950,3145,3145,3145,3145,0
20240223,191800,1119459950,3145,3145,3145,3145,0
20240223,191700,1119459950,3145,3145,3145,3145,0
20240223,191600,1119459950,3145,3145,3145,3145,0
20240223,191500,1119459950,3145,3145,3145,3145,0
20240223,191400,1119459950,3145,3145,3145,3145,0
20240223,191300,1119459950,3145,3145,3145,3145,0
20240223,191200,1119459950,3145,3145,3145,3145,0
20240223,191100,1119459950,3145,3145,3145,3145,0
20240223,191000,1119459950,3145,3145,3145,3145,0
20240223,190900,1119459950,3145,3145,3145,3145,0
20240223,190800,1119459950,3145,3145,3145,3145,0
20240223,190700,1119459950,3145,3145,3145,3145,0
20240223,190600,1119459950,3145,3145,3145,3145,1644
20240223,190500,1119459950,3145,3145,3145,3145,0
20240223,190400,1119459950,3145,3145,3145,3145,0
20240223,190300,1119459950,3145,3145,3145,3145,0
20240223,190200,1119459950,3145,3145,3145,3145,0
20240223,190100,1119459950,3145,3145,3145,3145,0
20240223,190000,1119459950,3145,3145,3145,3145,0
20240223,185900,1119459950,3145,3145,3145,3145,0
20240223,185800,1119459950,3145,3145,3145,3145,0
20240223,185700,1119459950,3145,3145,3145,3145,0
20240223,185600,1119459950,3145,3145,3145,3145,0
20240223,185500,1119459950,3145,3145,3145,3145,0
20240223,185400,1119459950,3145,3145,3145,3145,0
20240223,185300,1119459950,3145,3145,3145,3145,0
20240223,185200,1119459950,3145,3145,3145,3145,0
20240223,185100,1119459950,3145,3145,3145,3145,0
20240223,185000,1119459950,3145,3145,3145,3145,0
20240223,184900,1119459950,3145,3145,3145,3145,0
20240223,184800,1119459950,3145,3145,3145,3145,0
20240223,184700,1119459950,3145,3145,3145,3145,0
20240223,184600,1119459950,3145,3145,3145,3145,0
20240223,184500,1119459950,3145,3145,3145,3145,0
20240223,184400,1119459950,3145,3145,3145,3145,0
20240223,184300,1119459950,3145,3145,3145,3145,0
20240223,184200,1119459950,3145,3145,3145,3145,0
20240223,184100,1119459950,3145,3145,3145,3145,0
20240223,184000,1119459950,3145,3145,3145,3145,0
20240223,183900,1119459950,3145,3145,3145,3145,0
20240223,183800,1119459950,3145,3145,3145,3145,0
20240223,183700,1119459950,3145,3145,3145,3145,0
20240223,183600,1119459950,3145,3145,3145,3145,1644
20240223,183500,1119459950,3145,3145,3145,3145,0
20240223,183400,1119459950,3145,3145,3145,3145,0
20240223,183300,1119459950,3145,3145,3145,3145,0
20240223,183200,1119459950,3145,3145,3145,3145,0
20240223,183100,1119459950,3145,3145,3145,3145,0
20240223,183000,1119459950,3145,3145,3145,3145,0
20240223,182900,1119459950,3145,3145,3145,3145,0
20240223,182800,1119459950,3145,3145,3145,3145,0
20240223,182700,1119459950,3145,3145,3145,3145,0
20240223,182600,1119459950,3145,3145,3145,3145,0
20240223,182500,1119459950,3145,3145,3145,3145,0
20240223,182400,1119459950,3145,3145,3145,3145,0
20240223,182300,1119459950,3145,3145,3145,3145,0
20240223,182200,1119459950,3145,3145,3145,3145,0
20240223,182100,1119459950,3145,3145,3145,3145,0
20240223,182000,1119459950,3145,3145,3145,3145,0
20240223,181900,1119459950,3145,3145,3145,3145,0
20240223,181800,1119459950,3145,3145,3145,3145,0
20240223,181700,1119459950,3145,3145,3145,3145,0
20240223,181600,1119459950,3145,3145,3145,3145,0
20240223,181500,1119459950,3145,3145,3145,3145,0
20240223,181400,1119459950,3145,3145,3145,3145,0
20240223,181300,1119459950,3145,3145,3145,3145,0
20240223,181200,1119459950,3145,3145,3145,3145,0
20240223,181100,1119459950,3145,3145,3145,3145,0
20240223,181000,1119459950,3145,3145,3145,3145,0
20240223,180900,1119459950,3145,3145,3145,3145,0
20240223,180800,1119459950,3145,3145,3145,3145,0
20240223,180700,1119459950,3145,3145,3145,3145,0
20240223,180600,1119459950,3145,3145,3145,3145,1644
20240223,180500,1119459950,3145,3145,3145,3145,0
20240223,180400,1119459950,3145,3145,3145,3145,0
20240223,180300,1119459950,3145,3145,3145,3145,0
20240223,180200,1119459950,3145,3145,3145,3145,0
20240223,180100,1119459950,3145,3145,3145,3145,0
20240223,180000,1119459950,3145,3145,3145,3145,0
20240223,175900,1119459950,3145,3145,3145,3145,0
20240223,175800,1119459950,3145,3145,3145,3145,0
20240223,175700,1119459950,3145,3145,3145,3145,0
20240223,175600,1119459950,3145,3145,3145,3145,0
20240223,175500,1119459950,3145,3145,3145,3145,0
20240223,175400,1119459950,3145,3145,3145,3145,0
20240223,175300,1119459950,3145,3145,3145,3145,0
20240223,175200,1119459950,3145,3145,3145,3145,0
20240223,175100,1119459950,3145,3145,3145,3145,0
20240223,175000,1119459950,3145,3145,3145,3145,0
20240223,174900,1119459950,3145,3145,3145,3145,0
20240223,174800,1119459950,3145,3145,3145,3145,0
20240223,174700,1119459950,3145,3145,3145,3145,0
20240223,174600,1119459950,3145,3145,3145,3145,0
20240223,174500,1119459950,3145,3145,3145,3145,0
20240223,174400,1119459950,3145,3145,3145,3145,0
20240223,174300,1119459950,3145,3145,3145,3145,0
20240223,174200,1119459950,3145,3145,3145,3145,0
20240223,174100,1119459950,3145,3145,3145,3145,0
20240223,174000,1119459950,3145,3145,3145,3145,0
20240223,173900,1119459950,3145,3145,3145,3145,0
20240223,173800,1119459950,3145,3145,3145,3145,0
20240223,173700,1119459950,3145,3145,3145,3145,0
20240223,173600,1119459950,3145,3145,3145,3145,1644
20240223,173500,1119459950,3145,3145,3145,3145,0
20240223,173400,1119459950,3145,3145,3145,3145,0
20240223,173300,1119459950,3145,3145,3145,3145,0
20240223,173200,1119459950,3145,3145,3145,3145,0
20240223,173100,1119459950,3145,3145,3145,3145,0
20240223,173000,1119459950,3145,3145,3145,3145,0
20240223,172900,1119459950,3145,3145,3145,3145,0
20240223,172800,1119459950,3145,3145,3145,3145,0
20240223,172700,1119459950,3145,3145,3145,3145,0
20240223,172600,1119459950,3145,3145,3145,3145,0
20240223,172500,1119459950,3145,3145,3145,3145,0
20240223,172400,1119459950,3145,3145,3145,3145,0
20240223,172300,1119459950,3145,3145,3145,3145,0
20240223,172200,1119459950,3145,3145,3145,3145,0
20240223,172100,1119459950,3145,3145,3145,3145,0
20240223,172000,1119459950,3145,3145,3145,3145,0
20240223,171900,1119459950,3145,3145,3145,3145,0
20240223,171800,1119459950,3145,3145,3145,3145,0
20240223,171700,1119459950,3145,3145,3145,3145,0
20240223,171600,1119459950,3145,3145,3145,3145,0
20240223,171500,1119459950,3145,3145,3145,3145,0
20240223,171400,1119459950,3145,3145,3145,3145,0
20240223,171300,1119459950,3145,3145,3145,3145,0
20240223,171200,1119459950,3145,3145,3145,3145,0
20240223,171100,1119459950,3145,3145,3145,3145,0
20240223,171000,1119459950,3145,3145,3145,3145,0
20240223,170900,1119459950,3145,3145,3145,3145,0
20240223,170800,1119459950,3145,3145,3145,3145,0
20240223,170700,1119459950,3145,3145,3145,3145,0
20240223,170600,1119459950,3145,3145,3145,3145,1644
20240223,170500,1119459950,3145,3145,3145,3145,0
20240223,170400,1119459950,3145,3145,3145,3145,0
20240223,170300,1119459950,3145,3145,3145,3145,0
20240223,170200,1119459950,3145,3145,3145,3145,0
20240223,170100,1119459950,3145,3145,3145,3145,0
20240223,170000,1119459950,3145,3145,3145,3145,0
20240223,165900,1119459950,3145,3145,3145,3145,0
20240223,165800,1119459950,3145,3145,3145,3145,0
20240223,165700,1119459950,3145,3145,3145,3145,0
20240223,165600,1119459950,3145,3145,3145,3145,0
20240223,165500,1119459950,3145,3145,3145,3145,0
20240223,165400,1119459950,3145,3145,3145,3145,0
20240223,165300,1119459950,3145,3145,3145,3145,0
20240223,165200,1119459950,3145,3145,3145,3145,0
20240223,165100,1119459950,3145,3145,3145,3145,0
20240223,165000,1119459950,3145,3145,3145,3145,0
20240223,164900,1119459950,3145,3145,3145,3145,0
20240223,164800,1119459950,3145,3145,3145,3145,0
20240223,164700,1119459950,3145,3145,3145,3145,0
20240223,164600,1119459950,3145,3145,3145,3145,0
20240223,164500,1119459950,3145,3145,3145,3145,0
20240223,164400,1119459950,3145,3145,3145,3145,0
20240223,164300,1119459950,3145,3145,3145,3145,0
20240223,164200,1119459950,3145,3145,3145,3145,0
20240223,164100,1119459950,3145,3145,3145,3145,0
20240223,164000,1119459950,3145,3145,3145,3145,0
20240223,163900,1119459950,3145,3145,3145,3145,0
20240223,163800,1119459950,3145,3145,3145,3145,0
20240223,163700,1119459950,3145,3145,3145,3145,0
20240223,163600,1119459950,3145,3145,3145,3145,1644
20240223,163500,1119459950,3145,3145,3145,3145,0
20240223,163400,1119459950,3145,3145,3145,3145,0
20240223,163300,1119459950,3145,3145,3145,3145,0
20240223,163200,1119459950,3145,3145,3145,3145,0
20240223,163100,1119459950,3145,3145,3145,3145,0
20240223,163000,1119459950,3145,3145,3145,3145,0
20240223,162900,1119459950,3145,3145,3145,3145,0
20240223,162800,1119459950,3145,3145,3145,3145,0
20240223,162700,1119459950,3145,3145,3145,3145,0
20240223,162600,1119459950,3145,3145,3145,3145,0
20240223,162500,1119459950,3145,3145,3145,3145,0
20240223,162400,1119459950,3145,3145,3145,3145,0
20240223,162300,1119459950,3145,3145,3145,3145,0
20240223,162200,1119459950,3145,3145,3145,3145,0
20240223,162100,1119459950,3145,3145,3145,3145,0
20240223,162000,1119459950,3145,3145,3145,3145,0
20240223,161900,1119459950,3145,3145,3145,3145,0
20240223,161800,1119459950,3145,3145,3145,3145,0
20240223,161700,1119459950,3145,3145,3145,3145,0
20240223,161600,1119459950,3145,3145,3145,3145,0
20240223,161500,1119459950,3145,3145,3145,3145,0
20240223,161400,1119459950,3145,3145,3145,3145,0
20240223,161300,1119459950,3145,3145,3145,3145,0
20240223,161200,1119459950,3145,3145,3145,3145,0
20240223,161100,1119459950,3145,3145,3145,3145,0
20240223,161000,1119459950,3145,3145,3145,3145,0
20240223,160900,1119459950,3145,3145,3145,3145,0
20240223,160800,1119459950,3145,3145,3145,3145,0
20240223,160700,1119459950,3145,3145,3145,3145,0
20240223,160600,1119459950,3145,3145,3145,3145,1644
20240223,160500,1119459950,3145,3145,3145,3145,0
20240223,160400,1119459950,3145,3145,3145,3145,0
20240223,160300,1119459950,3145,3145,3145,3145,0
20240223,160200,1119459950,3145,3145,3145,3145,0
20240223,160100,1119459950,3145,3145,3145,3145,0
20240223,160000,1119459950,3145,3145,3145,3145,0
20240223,155900,1119459950,3145,3145,3145,3145,0
20240223,155800,1119459950,3145,3145,3145,3145,0
20240223,155700,1119459950,3145,3145,3145,3145,0
20240223,155600,1119459950,3145,3145,3145,3145,0
20240223,155500,1119459950,3145,3145,3145,3145,0
20240223,155400,1119459950,3145,3145,3145,3145,0
20240223,155300,1119459950,3145,3145,3145,3145,0
20240223,155200,1119459950,3145,3145,3145,3145,0
20240223,155100,1119459950,3145,3145,3145,3145,0
20240223,155000,1119459950,3145,3145,3145,3145,0
20240223,154900,1119459950,3145,3145,3145,3145,0
20240223,154800,1119459950,3145,3145,3145,3145,0
20240223,154700,1119459950,3145,3145,3145,3145,0
20240223,154600,1119459950,3145,3145,3145,3145,0
20240223,154500,1119459950,3145,3145,3145,3145,0
20240223,154400,1119459950,3145,3145,3145,3145,0
20240223,154300,1119459950,3145,3145,3145,3145,0
20240223,154200,1119459950,3145,3145,3145,3145,0
20240223,154100,1119459950,3145,3145,3145,3145,0
20240223,154000,1119459950,3145,3145,3145,3145,0
20240223,153900,1119459950,3145,3145,3145,3145,0
20240223,153800,1119459950,3145,3145,3145,3145,0
20240223,153700,1119459950,3145,3145,3145,3145,0
20240223,153600,1119459950,3145,3145,3145,3145,1644
20240223,153500,1119459950,3145,3145,3145,3145,0
20240223,153400,1119459950,3145,3145,3145,3145,0
20240223,153300,1119459950,3145,3145,3145,3145,0
20240223,153200,1119459950,3145,3145,3145,3145,0
20240223,153100,1119459950,3145,3145,3145,3145,0
20240223,153000,1119459950,3145,3145,3145,3145,1644
20240223,152900,1114289570,3150,3150,3150,3150,0
20240223,152800,1114289570,3150,3150,3150,3150,0
20240223,152700,1114289570,3150,3150,3150,3150,0
20240223,152600,1114289570,3150,3150,3150,3150,0
20240223,152500,1114289570,3150,3150,3150,3150,0
20240223,152400,1114289570,3150,3150,3150,3150,0
20240223,152300,1114289570,3150,3150,3150,3150,0
20240223,152200,1114289570,3150,3150,3150,3150,0
20240223,152100,1114289570,3150,3150,3150,3150,0
20240223,152000,1114289570,3150,3150,3150,3150,0
20240223,151900,1114289570,3150,3150,3150,3140,84
20240223,151800,1114024980,3150,3150,3150,3140,376
20240223,151700,1112841130,3150,3150,3150,3150,0
20240223,151600,1112841130,3150,3145,3150,3145,5
20240223,151500,1112825400,3150,3145,3150,3145,69
20240223,151400,1112608380,3145,3140,3150,3140,500
20240223,151300,1111036010,3150,3150,3150,3150,2
20240223,151200,1111029710,3150,3150,3150,3150,4631
20240223,151100,1096442060,3150,3145,3150,3140,670
20240223,151000,1094336500,3145,3140,3145,3140,149
20240223,150900,1093868370,3145,3145,3145,3145,11
20240223,150800,1093833775,3145,3140,3145,3140,4
20240223,150700,1093821200,3145,3145,3145,3140,312
20240223,150600,1092839965,3145,3145,3145,3145,35
20240223,150500,1092729890,3145,3145,3145,3145,0
20240223,150400,1092729890,3145,3140,3145,3140,4
20240223,150300,1092717325,3145,3140,3145,3140,47
20240223,150200,1092569740,3145,3145,3145,3145,2
20240223,150100,1092563450,3145,3145,3145,3145,9
20240223,150000,1092535145,3145,3145,3145,3145,0
20240223,145900,1092535145,3145,3145,3145,3145,0
20240223,145800,1092535145,3145,3135,3145,3135,46
20240223,145700,1092390915,3145,3145,3145,3140,15
20240223,145600,1092343805,3145,3145,3145,3145,30
20240223,145500,1092249455,3150,3150,3150,3135,748
20240223,145400,1089903445,3145,3150,3150,3130,5659
20240223,145300,1072153200,3145,3140,3145,3140,2671
20240223,145200,1063755400,3140,3140,3140,3140,2324
20240223,145100,1056458040,3145,3145,3145,3145,0
20240223,145000,1056458040,3145,3145,3145,3145,0
20240223,144900,1056458040,3145,3145,3145,3145,1
20240223,144800,1056454895,3135,3145,3145,3135,8
20240223,144700,1056429805,3140,3140,3145,3140,2278
20240223,144600,1049276880,3140,3135,3140,3135,622
20240223,144500,1047326905,3135,3135,3135,3135,10
20240223,144400,1047295555,3135,3135,3135,3135,211
20240223,144300,1046634070,3135,3140,3140,3135,368
20240223,144200,1045480385,3135,3135,3135,3135,42
20240223,144100,1045348715,3140,3140,3140,3140,0
20240223,144000,1045348715,3140,3140,3140,3140,32
20240223,143900,1045248235,3140,3135,3140,3135,94
20240223,143800,1044953540,3135,3135,3135,3130,1552
20240223,143700,1040088495,3135,3135,3135,3135,366
20240223,143600,1038941085,3140,3140,3140,3140,0
20240223,143500,1038941085,3140,3140,3140,3140,0
20240223,143400,1038941085,3140,3140,3140,3140,0
20240223,143300,1038941085,3140,3140,3140,3140,0
20240223,143200,1038941085,3140,3140,3140,3140,1
20240223,143100,1038937945,3140,3140,3140,3140,0
20240223,143000,1038937945,3140,3140,3140,3140,1
20240223,142900,1038934805,3140,3135,3140,3130,41
20240223,142800,1038806365,3140,3135,3140,3135,345
20240223,142700,1037724735,3140,3140,3140,3140,0
20240223,142600,1037724735,3140,3140,3140,3140,0
20240223,142500,1037724735,3140,3140,3140,3140,11
20240223,142400,1037690195,3145,3145,3145,3145,0
20240223,142300,1037690195,3145,3145,3145,3145,0
20240223,142200,1037690195,3145,3135,3145,3135,10
20240223,142100,1037658835,3145,3145,3145,3145,50
20240223,142000,1037501585,3145,3145,3145,3145,0
20240223,141900,1037501585,3145,3145,3145,3145,0
20240223,141800,1037501585,3145,3145,3145,3145,0
20240223,141700,1037501585,3145,3145,3145,3145,0
20240223,141600,1037501585,3145,3145,3145,3145,0
20240223,141500,1037501585,3145,3145,3145,3145,0
20240223,141400,1037501585,3145,3145,3145,3145,0
20240223,141300,1037501585,3145,3145,3145,3145,1
20240223,141200,1037498440,3130,3130,3130,3130,7
20240223,141100,1037476530,3145,3145,3145,3145,0
20240223,141000,1037476530,3145,3145,3145,3145,0
20240223,140900,1037476530,3145,3145,3145,3145,0
20240223,140800,1037476530,3145,3145,3145,3145,1
20240223,140700,1037473385,3140,3135,3140,3135,1270
20240223,140600,1033486520,3140,3140,3140,3140,635
20240223,140500,1031492620,3140,3140,3140,3140,0
20240223,140400,1031492620,3140,3130,3140,3130,101
20240223,140300,1031176480,3140,3140,3140,3140,0
20240223,140200,1031176480,3140,3140,3140,3140,11
20240223,140100,1031141940,3130,3135,3135,3130,200
20240223,140000,1030515935,3145,3145,3145,3145,1
20240223,135900,1030512790,3130,3135,3135,3130,1000
20240223,135800,1027382785,3145,3145,3145,3145,0
20240223,135700,1027382785,3145,3135,3145,3130,1001
20240223,135600,1024249590,3145,3145,3145,3145,1
20240223,135500,1024246445,3130,3140,3140,3130,6979
20240223,135400,1002389945,3145,3145,3145,3145,100
20240223,135300,1002075445,3145,3145,3145,3140,501
20240223,135200,1000501800,3140,3140,3140,3140,100
20240223,135100,1000187800,3145,3145,3145,3145,0
20240223,135000,1000187800,3145,3145,3145,3145,80
20240223,134900,999936200,3140,3140,3140,3140,0
20240223,134800,999936200,3140,3140,3140,3140,900
20240223,134700,997110200,3140,3140,3140,3140,10
20240223,134600,997078800,3140,3140,3140,3140,0
20240223,134500,997078800,3140,3135,3140,3135,319
20240223,134400,996078725,3135,3140,3140,3135,34
20240223,134300,995972130,3140,3140,3140,3140,1
20240223,134200,995968990,3140,3140,3140,3140,0
20240223,134100,995968990,3140,3140,3140,3140,0
20240223,134000,995968990,3140,3140,3140,3140,0
20240223,133900,995968990,3140,3140,3140,3130,3108
20240223,133800,986234260,3145,3145,3145,3145,1
20240223,133700,986231115,3140,3145,3145,3140,701
20240223,133600,984029970,3140,3140,3140,3140,0
20240223,133500,984029970,3140,3140,3140,3140,0
20240223,133400,984029970,3140,3140,3140,3140,400
20240223,133300,982773970,3140,3140,3140,3140,891
20240223,133200,979976230,3140,3140,3140,3140,0
20240223,133100,979976230,3140,3140,3140,3140,0
20240223,133000,979976230,3140,3140,3140,3140,0
20240223,132900,979976230,3140,3140,3140,3140,0
20240223,132800,979976230,3140,3140,3140,3140,0
20240223,132700,979976230,3140,3140,3140,3140,20
20240223,132600,979913430,3140,3140,3140,3140,0
20240223,132500,979913430,3140,3140,3140,3140,9
20240223,132400,979885170,3140,3140,3140,3140,0
20240223,132300,979885170,3140,3140,3140,3140,0
20240223,132200,979885170,3140,3140,3140,3140,1000
20240223,132100,976745170,3140,3140,3140,3140,290
20240223,132000,975834570,3145,3145,3145,3145,0
20240223,131900,975834570,3145,3145,3145,3145,50
20240223,131800,975677320,3145,3140,3145,3140,301
20240223,131700,974732175,3140,3140,3140,3140,53
20240223,131600,974565755,3155,3155,3155,3155,0
20240223,131500,974565755,3155,3155,3155,3155,0
20240223,131400,974565755,3155,3145,3155,3140,151
20240223,131300,974091565,3155,3155,3155,3155,55
20240223,131200,973918040,3155,3155,3155,3155,0
20240223,131100,973918040,3155,3150,3155,3150,3
20240223,131000,973908585,3150,3150,3150,3150,0
20240223,130900,973908585,3150,3140,3160,3140,5025
20240223,130800,958058665,3150,3150,3150,3150,0
20240223,130700,958058665,3150,3150,3150,3150,0
20240223,130600,958058665,3150,3150,3150,3150,0
20240223,130500,958058665,3150,3150,3150,3150,0
20240223,130400,958058665,3150,3150,3150,3150,0
20240223,130300,958058665,3150,3150,3150,3150,3
20240223,130200,958049215,3155,3150,3155,3150,4500
20240223,130100,943858215,3155,3155,3155,3155,0
20240223,130000,943858215,3155,3155,3155,3155,0
20240223,125900,943858215,3155,3135,3155,3135,6003
20240223,125800,924956835,3135,3135,3135,3135,3500
20240223,125700,913984335,3135,3135,3135,3135,655
20240223,125600,911930910,3135,3135,3135,3135,0
20240223,125500,911930910,3135,3130,3135,3130,54
20240223,125400,911761885,3135,3135,3135,3135,1
20240223,125300,911758750,3135,3130,3135,3130,104
20240223,125200,911433225,3140,3140,3140,3140,1
20240223,125100,911430085,3140,3140,3140,3140,0
20240223,125000,911430085,3140,3140,3140,3140,0
20240223,124900,911430085,3140,3140,3140,3140,0
20240223,124800,911430085,3140,3140,3140,3140,0
20240223,124700,911430085,3140,3130,3140,3130,801
20240223,124600,908922945,3140,3140,3140,3140,0
20240223,124500,908922945,3140,3130,3140,3130,3525
20240223,124400,897889670,3135,3135,3135,3135,3
20240223,124300,897880265,3135,3130,3135,3130,51
20240223,124200,897720630,3130,3130,3130,3130,1095
20240223,124100,894293280,3135,3135,3135,3135,0
20240223,124000,894293280,3135,3130,3135,3130,2
20240223,123900,894287015,3135,3135,3135,3135,3038
20240223,123800,884762885,3140,3140,3140,3140,0
20240223,123700,884762885,3140,3140,3140,3140,80
20240223,123600,884511685,3135,3135,3135,3135,0
20240223,123500,884511685,3135,3140,3140,3135,3663
20240223,123400,873023180,3140,3140,3140,3140,7
20240223,123300,873001200,3140,3140,3140,3140,0
20240223,123200,873001200,3140,3135,3140,3135,11
20240223,123100,872966710,3135,3135,3135,3135,41
20240223,123000,872838175,3140,3135,3140,3135,396
20240223,122900,871595710,3140,3140,3140,3135,384
20240223,122800,870390115,3135,3135,3135,3135,75
20240223,122700,870154990,3135,3135,3135,3135,31
20240223,122600,870057805,3140,3140,3140,3140,0
20240223,122500,870057805,3140,3135,3140,3135,33
20240223,122400,869954345,3140,3140,3140,3140,2
20240223,122300,869948065,3135,3135,3135,3135,101
20240223,122200,869631430,3135,3135,3135,3135,240
20240223,122100,868879030,3140,3140,3140,3140,0
20240223,122000,868879030,3140,3140,3140,3140,1
20240223,121900,868875890,3135,3140,3140,3135,30
20240223,121800,868781815,3140,3140,3140,3140,0
20240223,121700,868781815,3140,3140,3140,3140,0
20240223,121600,868781815,3140,3140,3140,3140,10
20240223,121500,868750415,3135,3135,3135,3135,0
20240223,121400,868750415,3135,3135,3135,3135,396
20240223,121300,867508955,3140,3135,3140,3135,381
20240223,121200,866314515,3140,3140,3140,3140,1
20240223,121100,866311375,3135,3140,3140,3135,866
20240223,121000,863596460,3135,3140,3140,3135,9
20240223,120900,863568240,3135,3140,3140,3135,19
20240223,120800,863508670,3140,3140,3140,3140,95
20240223,120700,863210370,3140,3140,3140,3140,0
20240223,120600,863210370,3140,3140,3140,3140,1
20240223,120500,863207230,3140,3140,3140,3140,0
20240223,120400,863207230,3140,3135,3140,3135,401
20240223,120300,861950090,3140,3140,3140,3140,6
20240223,120200,861931250,3140,3140,3140,3140,10
20240223,120100,861899850,3140,3135,3140,3135,3
20240223,120000,861890440,3140,3140,3140,3140,1
20240223,115900,861887300,3135,3135,3135,3135,61
20240223,115800,861696065,3140,3140,3140,3135,40
20240223,115700,861570635,3145,3145,3145,3145,0
20240223,115600,861570635,3145,3140,3145,3140,40
20240223,115500,861445005,3145,3140,3145,3135,165
20240223,115400,860926535,3135,3135,3135,3135,35
20240223,115300,860816810,3140,3140,3140,3140,100
20240223,115200,860502810,3140,3135,3140,3135,34
20240223,115100,860396215,3135,3140,3140,3135,44
20240223,115000,860258225,3140,3135,3140,3135,68
20240223,114900,860045040,3140,3135,3140,3135,64
20240223,114800,859844245,3135,3135,3135,3130,67
20240223,114700,859634370,3130,3130,3130,3130,33
20240223,114600,859531080,3130,3140,3140,3130,101
20240223,114500,859214940,3140,3140,3140,3135,45
20240223,114400,859073810,3130,3135,3135,3130,4033
20240223,114300,846442615,3135,3140,3140,3135,35
20240223,114200,846332885,3135,3135,3135,3135,33
20240223,114100,846229430,3140,3135,3140,3135,314
20240223,114000,845243805,3140,3135,3140,3135,34
20240223,113900,845137210,3140,3135,3140,3135,113
20240223,113800,844782950,3135,3135,3135,3135,33
20240223,113700,844679495,3135,3140,3140,3135,46
20240223,113600,844535260,3140,3140,3140,3140,0
20240223,113500,844535260,3140,3135,3140,3135,77
20240223,113400,844293700,3135,3135,3135,3135,33
20240223,113300,844190245,3145,3140,3145,3140,2
20240223,113200,844183960,3135,3135,3135,3135,161
20240223,113100,843679225,3140,3135,3140,3135,35
20240223,113000,843569495,3140,3140,3140,3140,1
20240223,112900,843566355,3140,3135,3140,3135,66
20240223,112800,843359285,3140,3140,3140,3140,1
20240223,112700,843356145,3145,3150,3150,3145,501
20240223,112600,841778000,3135,3145,3150,3135,3361
20240223,112500,831220270,3145,3145,3145,3145,33
20240223,112400,831116485,3145,3145,3145,3145,432
20240223,112300,829757845,3145,3145,3150,3145,151
20240223,112200,829282930,3150,3145,3150,3145,34
20240223,112100,829175995,3145,3145,3145,3145,34
20240223,112000,829069065,3150,3145,3150,3145,34
20240223,111900,828962130,3145,3150,3150,3145,196
20240223,111800,828344895,3150,3150,3155,3150,761
20240223,111700,825947740,3150,3140,3150,3140,2779
20240223,111600,817202460,3140,3145,3145,3140,1859
20240223,111500,811356075,3145,3140,3145,3140,34
20240223,111400,811249310,3140,3140,3145,3140,237
20240223,111300,810504330,3145,3140,3145,3140,35
20240223,111200,810394420,3140,3140,3140,3140,39
20240223,111100,810271960,3140,3145,3145,3140,37
20240223,111000,810155775,3145,3140,3145,3140,165
20240223,110900,809637060,3140,3140,3145,3140,165
20240223,110800,809118955,3140,3140,3140,3140,50
20240223,110700,808961955,3140,3140,3145,3140,370
20240223,110600,807800150,3140,3140,3145,3140,73
20240223,110500,807570925,3140,3140,3145,3140,126
20240223,110400,807175275,3145,3130,3145,3130,928
20240223,110300,804260190,3135,3140,3140,3130,498
20240223,110200,802696585,3140,3140,3145,3135,864
20240223,110100,799983635,3140,3145,3145,3140,614
20240223,110000,798055665,3140,3140,3145,3140,654
20240223,105900,796001940,3125,3145,3145,3125,203
20240223,105800,795367485,3130,3145,3150,3130,3772
20240223,105700,783516355,3150,3155,3155,3145,155
20240223,105600,783028270,3150,3135,3150,3135,6764
20240223,105500,761745545,3140,3135,3140,3135,34
20240223,105400,761638950,3130,3135,3140,3130,69
20240223,105300,761422645,3140,3135,3140,3130,99
20240223,105200,761112600,3140,3135,3140,3135,35
20240223,105100,761002870,3145,3135,3145,3135,14
20240223,105000,760958970,3135,3135,3140,3135,76
20240223,104900,760720685,3135,3135,3140,3130,712
20240223,104800,758491360,3135,3135,3135,3135,33
20240223,104700,758387905,3145,3140,3145,3135,36
20240223,104600,758274860,3145,3140,3145,3135,44
20240223,104500,758136865,3135,3135,3135,3135,33
20240223,104400,758033410,3140,3135,3140,3135,65
20240223,104300,757829630,3140,3135,3140,3135,35
20240223,104200,757719900,3135,3135,3140,3135,534
20240223,104100,756045805,3140,3135,3140,3135,700
20240223,104000,753848800,3135,3135,3135,3130,35
20240223,103900,753739240,3125,3130,3130,3125,884
20240223,103800,750972405,3125,3125,3125,3125,67
20240223,103700,750763030,3125,3125,3125,3125,0
20240223,103600,750763030,3125,3130,3130,3125,247
20240223,103500,749990900,3120,3130,3140,3120,6312
20240223,103400,730273520,3130,3130,3135,3125,170
20240223,103300,729741575,3130,3125,3130,3125,189
20240223,103200,729150940,3125,3135,3135,3125,676
20240223,103100,727038375,3125,3135,3135,3125,4000
20240223,103000,714534980,3135,3135,3150,3135,681
20240223,102900,712398875,3135,3125,3135,3125,96
20240223,102800,712098520,3135,3125,3135,3120,31930
20240223,102700,612475805,3145,3140,3145,3115,80552
20240223,102600,361069095,3140,3145,3145,3140,56
20240223,102500,360893250,3145,3150,3150,3140,543
20240223,102400,359183035,3150,3145,3150,3140,2628
20240223,102300,350918230,3145,3135,3145,3135,370
20240223,102200,349758180,3135,3135,3140,3135,128
20240223,102100,349356895,3140,3135,3140,3135,34
20240223,102000,349250300,3135,3135,3140,3135,100
20240223,101900,348936795,3135,3135,3135,3135,34
20240223,101800,348830205,3135,3135,3135,3135,210
20240223,101700,348171855,3140,3135,3140,3135,78
20240223,101600,347927315,3135,3135,3135,3130,206
20240223,101500,347281670,3130,3130,3135,3130,942
20240223,101400,344333200,3130,3135,3135,3130,34
20240223,101300,344226775,3130,3130,3130,3130,124
20240223,101200,343838655,3130,3135,3135,3130,1035
20240223,101100,340599100,3130,3130,3135,3130,1750
20240223,101000,335121590,3140,3135,3140,3130,979
20240223,100900,332053805,3140,3135,3140,3135,3276
20240223,100800,321783540,3140,3140,3140,3140,1586
20240223,100700,316803500,3140,3140,3140,3140,62
20240223,100600,316608820,3140,3145,3145,3140,104
20240223,100500,316282005,3145,3140,3145,3140,74
20240223,100400,316049445,3140,3145,3145,3140,55
20240223,100300,315876705,3140,3145,3145,3140,34
20240223,100200,315769940,3140,3145,3145,3140,1552
20240223,100100,310896605,3150,3145,3150,3140,690
20240223,100000,308728320,3150,3150,3150,3140,1964
20240223,095900,302542465,3155,3145,3155,3145,1582
20240223,095800,297551695,3160,3160,3160,3160,0
20240223,095700,297551695,3160,3145,3160,3140,609
20240223,095600,295634460,3145,3140,3145,3140,129
20240223,095500,295228925,3140,3140,3140,3140,522
20240223,095400,293589845,3145,3140,3145,3140,35
20240223,095300,293479940,3140,3140,3145,3140,222
20240223,095200,292782855,3145,3145,3145,3145,67
20240223,095100,292572140,3145,3140,3145,3140,67
20240223,095000,292361590,3150,3150,3150,3150,0
20240223,094900,292361590,3150,3150,3150,3135,535
20240223,094800,290683700,3140,3145,3145,3140,1034
20240223,094700,287431775,3140,3135,3140,3135,97
20240223,094600,287127510,3135,3140,3145,3135,2320
20240223,094500,279854205,3135,3145,3145,3135,1241
20240223,094400,275957625,3140,3140,3140,3140,167
20240223,094300,275433245,3140,3140,3145,3140,144
20240223,094200,274980580,3145,3140,3145,3135,8165
20240223,094100,249350415,3140,3150,3150,3140,91
20240223,094000,249064370,3150,3150,3150,3145,110
20240223,093900,248718040,3140,3145,3150,3140,873
20240223,093800,245969800,3145,3145,3145,3145,1268
20240223,093700,241981940,3145,3145,3145,3145,3
20240223,093600,241972505,3140,3150,3150,3140,4400
20240223,093500,228154880,3155,3145,3160,3135,8258
20240223,093400,202221085,3145,3140,3145,3140,155
20240223,093300,201733780,3145,3140,3145,3140,880
20240223,093200,198966570,3145,3145,3145,3140,2164
20240223,093100,192162130,3145,3145,3145,3145,144
20240223,093000,191709250,3145,3150,3155,3145,8076
20240223,092900,166269725,3160,3150,3160,3150,878
20240223,092800,163503920,3150,3150,3155,3150,168
20240223,092700,162974595,3150,3150,3150,3150,637
20240223,092600,160968045,3150,3155,3155,3150,756
20240223,092500,158585535,3155,3150,3155,3150,418
20240223,092400,157268825,3150,3150,3150,3150,54
20240223,092300,157098725,3150,3155,3155,3150,1619
20240223,092200,151992570,3155,3160,3160,3155,323
20240223,092100,150973405,3155,3155,3155,3155,74
20240223,092000,150739935,3155,3155,3155,3155,184
20240223,091900,150159415,3155,3155,3155,3155,122
20240223,091800,149774505,3155,3155,3160,3155,1173
20240223,091700,146071190,3155,3150,3155,3150,296
20240223,091600,145137475,3155,3150,3155,3150,562
20240223,091500,143366065,3150,3160,3160,3150,342
20240223,091400,142288580,3155,3155,3155,3155,3030
20240223,091300,132728930,3150,3155,3155,3150,2411
20240223,091200,125125045,3155,3155,3155,3155,973
20240223,091100,122055230,3150,3150,3150,3150,252
20240223,091000,121261430,3150,3160,3160,3150,8233
20240223,090900,95300180,3160,3165,3165,3160,4281
20240223,090800,81767210,3165,3165,3165,3165,289
20240223,090700,80852525,3165,3165,3165,3165,1271
20240223,090600,76829810,3165,3170,3170,3165,2022
20240223,090500,70422270,3170,3175,3175,3170,2090
20240223,090400,63788970,3175,3180,3180,3175,306
20240223,090300,62816420,3180,3175,3180,3175,334
20240223,090200,61754470,3180,3170,3180,3170,10767
20240223,090100,27622920,3170,3185,3185,3170,2566
20240223,090000,19467465,3185,3190,3195,3185,6093