KissMeData/060560/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,193800,229416665,1161,1161,1161,1161,5296
20240223,193700,229416665,1161,1161,1161,1161,0
20240223,193600,229416665,1161,1161,1161,1161,0
20240223,193500,229416665,1161,1161,1161,1161,0
20240223,193400,229416665,1161,1161,1161,1161,0
20240223,193300,229416665,1161,1161,1161,1161,0
20240223,193200,229416665,1161,1161,1161,1161,0
20240223,193100,229416665,1161,1161,1161,1161,0
20240223,193000,229416665,1161,1161,1161,1161,0
20240223,192900,229416665,1161,1161,1161,1161,0
20240223,192800,229416665,1161,1161,1161,1161,0
20240223,192700,229416665,1161,1161,1161,1161,0
20240223,192600,229416665,1161,1161,1161,1161,0
20240223,192500,229416665,1161,1161,1161,1161,0
20240223,192400,229416665,1161,1161,1161,1161,0
20240223,192300,229416665,1161,1161,1161,1161,0
20240223,192200,229416665,1161,1161,1161,1161,0
20240223,192100,229416665,1161,1161,1161,1161,0
20240223,192000,229416665,1161,1161,1161,1161,0
20240223,191900,229416665,1161,1161,1161,1161,0
20240223,191800,229416665,1161,1161,1161,1161,0
20240223,191700,229416665,1161,1161,1161,1161,0
20240223,191600,229416665,1161,1161,1161,1161,0
20240223,191500,229416665,1161,1161,1161,1161,0
20240223,191400,229416665,1161,1161,1161,1161,0
20240223,191300,229416665,1161,1161,1161,1161,0
20240223,191200,229416665,1161,1161,1161,1161,0
20240223,191100,229416665,1161,1161,1161,1161,0
20240223,191000,229416665,1161,1161,1161,1161,0
20240223,190900,229416665,1161,1161,1161,1161,0
20240223,190800,229416665,1161,1161,1161,1161,5296
20240223,190700,229416665,1161,1161,1161,1161,0
20240223,190600,229416665,1161,1161,1161,1161,0
20240223,190500,229416665,1161,1161,1161,1161,0
20240223,190400,229416665,1161,1161,1161,1161,0
20240223,190300,229416665,1161,1161,1161,1161,0
20240223,190200,229416665,1161,1161,1161,1161,0
20240223,190100,229416665,1161,1161,1161,1161,0
20240223,190000,229416665,1161,1161,1161,1161,0
20240223,185900,229416665,1161,1161,1161,1161,0
20240223,185800,229416665,1161,1161,1161,1161,0
20240223,185700,229416665,1161,1161,1161,1161,0
20240223,185600,229416665,1161,1161,1161,1161,0
20240223,185500,229416665,1161,1161,1161,1161,0
20240223,185400,229416665,1161,1161,1161,1161,0
20240223,185300,229416665,1161,1161,1161,1161,0
20240223,185200,229416665,1161,1161,1161,1161,0
20240223,185100,229416665,1161,1161,1161,1161,0
20240223,185000,229416665,1161,1161,1161,1161,0
20240223,184900,229416665,1161,1161,1161,1161,0
20240223,184800,229416665,1161,1161,1161,1161,0
20240223,184700,229416665,1161,1161,1161,1161,0
20240223,184600,229416665,1161,1161,1161,1161,0
20240223,184500,229416665,1161,1161,1161,1161,0
20240223,184400,229416665,1161,1161,1161,1161,0
20240223,184300,229416665,1161,1161,1161,1161,0
20240223,184200,229416665,1161,1161,1161,1161,0
20240223,184100,229416665,1161,1161,1161,1161,0
20240223,184000,229416665,1161,1161,1161,1161,0
20240223,183900,229416665,1161,1161,1161,1161,0
20240223,183800,229416665,1161,1161,1161,1161,5296
20240223,183700,229416665,1161,1161,1161,1161,0
20240223,183600,229416665,1161,1161,1161,1161,0
20240223,183500,229416665,1161,1161,1161,1161,0
20240223,183400,229416665,1161,1161,1161,1161,0
20240223,183300,229416665,1161,1161,1161,1161,0
20240223,183200,229416665,1161,1161,1161,1161,0
20240223,183100,229416665,1161,1161,1161,1161,0
20240223,183000,229416665,1161,1161,1161,1161,0
20240223,182900,229416665,1161,1161,1161,1161,0
20240223,182800,229416665,1161,1161,1161,1161,0
20240223,182700,229416665,1161,1161,1161,1161,0
20240223,182600,229416665,1161,1161,1161,1161,0
20240223,182500,229416665,1161,1161,1161,1161,0
20240223,182400,229416665,1161,1161,1161,1161,0
20240223,182300,229416665,1161,1161,1161,1161,0
20240223,182200,229416665,1161,1161,1161,1161,0
20240223,182100,229416665,1161,1161,1161,1161,0
20240223,182000,229416665,1161,1161,1161,1161,0
20240223,181900,229416665,1161,1161,1161,1161,0
20240223,181800,229416665,1161,1161,1161,1161,0
20240223,181700,229416665,1161,1161,1161,1161,0
20240223,181600,229416665,1161,1161,1161,1161,0
20240223,181500,229416665,1161,1161,1161,1161,0
20240223,181400,229416665,1161,1161,1161,1161,0
20240223,181300,229416665,1161,1161,1161,1161,0
20240223,181200,229416665,1161,1161,1161,1161,0
20240223,181100,229416665,1161,1161,1161,1161,0
20240223,181000,229416665,1161,1161,1161,1161,0
20240223,180900,229416665,1161,1161,1161,1161,0
20240223,180800,229416665,1161,1161,1161,1161,5296
20240223,180700,229416665,1161,1161,1161,1161,0
20240223,180600,229416665,1161,1161,1161,1161,0
20240223,180500,229416665,1161,1161,1161,1161,0
20240223,180400,229416665,1161,1161,1161,1161,0
20240223,180300,229416665,1161,1161,1161,1161,0
20240223,180200,229416665,1161,1161,1161,1161,0
20240223,180100,229416665,1161,1161,1161,1161,0
20240223,180000,229416665,1161,1161,1161,1161,0
20240223,175900,229416665,1161,1161,1161,1161,0
20240223,175800,229416665,1161,1161,1161,1161,0
20240223,175700,229416665,1161,1161,1161,1161,0
20240223,175600,229416665,1161,1161,1161,1161,0
20240223,175500,229416665,1161,1161,1161,1161,0
20240223,175400,229416665,1161,1161,1161,1161,0
20240223,175300,229416665,1161,1161,1161,1161,0
20240223,175200,229416665,1161,1161,1161,1161,0
20240223,175100,229416665,1161,1161,1161,1161,0
20240223,175000,229416665,1161,1161,1161,1161,0
20240223,174900,229416665,1161,1161,1161,1161,0
20240223,174800,229416665,1161,1161,1161,1161,0
20240223,174700,229416665,1161,1161,1161,1161,0
20240223,174600,229416665,1161,1161,1161,1161,0
20240223,174500,229416665,1161,1161,1161,1161,0
20240223,174400,229416665,1161,1161,1161,1161,0
20240223,174300,229416665,1161,1161,1161,1161,0
20240223,174200,229416665,1161,1161,1161,1161,0
20240223,174100,229416665,1161,1161,1161,1161,0
20240223,174000,229416665,1161,1161,1161,1161,0
20240223,173900,229416665,1161,1161,1161,1161,0
20240223,173800,229416665,1161,1161,1161,1161,5296
20240223,173700,229416665,1161,1161,1161,1161,0
20240223,173600,229416665,1161,1161,1161,1161,0
20240223,173500,229416665,1161,1161,1161,1161,0
20240223,173400,229416665,1161,1161,1161,1161,0
20240223,173300,229416665,1161,1161,1161,1161,0
20240223,173200,229416665,1161,1161,1161,1161,0
20240223,173100,229416665,1161,1161,1161,1161,0
20240223,173000,229416665,1161,1161,1161,1161,0
20240223,172900,229416665,1161,1161,1161,1161,0
20240223,172800,229416665,1161,1161,1161,1161,0
20240223,172700,229416665,1161,1161,1161,1161,0
20240223,172600,229416665,1161,1161,1161,1161,0
20240223,172500,229416665,1161,1161,1161,1161,0
20240223,172400,229416665,1161,1161,1161,1161,0
20240223,172300,229416665,1161,1161,1161,1161,0
20240223,172200,229416665,1161,1161,1161,1161,0
20240223,172100,229416665,1161,1161,1161,1161,0
20240223,172000,229416665,1161,1161,1161,1161,0
20240223,171900,229416665,1161,1161,1161,1161,0
20240223,171800,229416665,1161,1161,1161,1161,0
20240223,171700,229416665,1161,1161,1161,1161,0
20240223,171600,229416665,1161,1161,1161,1161,0
20240223,171500,229416665,1161,1161,1161,1161,0
20240223,171400,229416665,1161,1161,1161,1161,0
20240223,171300,229416665,1161,1161,1161,1161,0
20240223,171200,229416665,1161,1161,1161,1161,0
20240223,171100,229416665,1161,1161,1161,1161,0
20240223,171000,229416665,1161,1161,1161,1161,0
20240223,170900,229416665,1161,1161,1161,1161,0
20240223,170800,229416665,1161,1161,1161,1161,5296
20240223,170700,229416665,1161,1161,1161,1161,0
20240223,170600,229416665,1161,1161,1161,1161,0
20240223,170500,229416665,1161,1161,1161,1161,0
20240223,170400,229416665,1161,1161,1161,1161,0
20240223,170300,229416665,1161,1161,1161,1161,0
20240223,170200,229416665,1161,1161,1161,1161,0
20240223,170100,229416665,1161,1161,1161,1161,0
20240223,170000,229416665,1161,1161,1161,1161,0
20240223,165900,229416665,1161,1161,1161,1161,0
20240223,165800,229416665,1161,1161,1161,1161,0
20240223,165700,229416665,1161,1161,1161,1161,0
20240223,165600,229416665,1161,1161,1161,1161,0
20240223,165500,229416665,1161,1161,1161,1161,0
20240223,165400,229416665,1161,1161,1161,1161,0
20240223,165300,229416665,1161,1161,1161,1161,0
20240223,165200,229416665,1161,1161,1161,1161,0
20240223,165100,229416665,1161,1161,1161,1161,0
20240223,165000,229416665,1161,1161,1161,1161,0
20240223,164900,229416665,1161,1161,1161,1161,0
20240223,164800,229416665,1161,1161,1161,1161,0
20240223,164700,229416665,1161,1161,1161,1161,0
20240223,164600,229416665,1161,1161,1161,1161,0
20240223,164500,229416665,1161,1161,1161,1161,0
20240223,164400,229416665,1161,1161,1161,1161,0
20240223,164300,229416665,1161,1161,1161,1161,0
20240223,164200,229416665,1161,1161,1161,1161,0
20240223,164100,229416665,1161,1161,1161,1161,0
20240223,164000,229416665,1161,1161,1161,1161,0
20240223,163900,229416665,1161,1161,1161,1161,0
20240223,163800,229416665,1161,1161,1161,1161,5296
20240223,163700,229416665,1161,1161,1161,1161,0
20240223,163600,229416665,1161,1161,1161,1161,0
20240223,163500,229416665,1161,1161,1161,1161,0
20240223,163400,229416665,1161,1161,1161,1161,0
20240223,163300,229416665,1161,1161,1161,1161,0
20240223,163200,229416665,1161,1161,1161,1161,0
20240223,163100,229416665,1161,1161,1161,1161,0
20240223,163000,229416665,1161,1161,1161,1161,0
20240223,162900,229416665,1161,1161,1161,1161,0
20240223,162800,229416665,1161,1161,1161,1161,0
20240223,162700,229416665,1161,1161,1161,1161,0
20240223,162600,229416665,1161,1161,1161,1161,0
20240223,162500,229416665,1161,1161,1161,1161,0
20240223,162400,229416665,1161,1161,1161,1161,0
20240223,162300,229416665,1161,1161,1161,1161,0
20240223,162200,229416665,1161,1161,1161,1161,0
20240223,162100,229416665,1161,1161,1161,1161,0
20240223,162000,229416665,1161,1161,1161,1161,0
20240223,161900,229416665,1161,1161,1161,1161,0
20240223,161800,229416665,1161,1161,1161,1161,0
20240223,161700,229416665,1161,1161,1161,1161,0
20240223,161600,229416665,1161,1161,1161,1161,0
20240223,161500,229416665,1161,1161,1161,1161,0
20240223,161400,229416665,1161,1161,1161,1161,0
20240223,161300,229416665,1161,1161,1161,1161,0
20240223,161200,229416665,1161,1161,1161,1161,0
20240223,161100,229416665,1161,1161,1161,1161,0
20240223,161000,229416665,1161,1161,1161,1161,0
20240223,160900,229416665,1161,1161,1161,1161,0
20240223,160800,229416665,1161,1161,1161,1161,5296
20240223,160700,229416665,1161,1161,1161,1161,0
20240223,160600,229416665,1161,1161,1161,1161,0
20240223,160500,229416665,1161,1161,1161,1161,0
20240223,160400,229416665,1161,1161,1161,1161,0
20240223,160300,229416665,1161,1161,1161,1161,0
20240223,160200,229416665,1161,1161,1161,1161,0
20240223,160100,229416665,1161,1161,1161,1161,0
20240223,160000,229416665,1161,1161,1161,1161,0
20240223,155900,229416665,1161,1161,1161,1161,0
20240223,155800,229416665,1161,1161,1161,1161,0
20240223,155700,229416665,1161,1161,1161,1161,0
20240223,155600,229416665,1161,1161,1161,1161,0
20240223,155500,229416665,1161,1161,1161,1161,0
20240223,155400,229416665,1161,1161,1161,1161,0
20240223,155300,229416665,1161,1161,1161,1161,0
20240223,155200,229416665,1161,1161,1161,1161,0
20240223,155100,229416665,1161,1161,1161,1161,0
20240223,155000,229416665,1161,1161,1161,1161,0
20240223,154900,229416665,1161,1161,1161,1161,0
20240223,154800,229416665,1161,1161,1161,1161,0
20240223,154700,229416665,1161,1161,1161,1161,0
20240223,154600,229416665,1161,1161,1161,1161,0
20240223,154500,229416665,1161,1161,1161,1161,0
20240223,154400,229416665,1161,1161,1161,1161,0
20240223,154300,229416665,1161,1161,1161,1161,0
20240223,154200,229416665,1161,1161,1161,1161,0
20240223,154100,229416665,1161,1161,1161,1161,0
20240223,154000,229416665,1161,1161,1161,1161,0
20240223,153900,229416665,1161,1161,1161,1161,0
20240223,153800,229416665,1161,1161,1161,1161,5296
20240223,153700,229416665,1161,1161,1161,1161,0
20240223,153600,229416665,1161,1161,1161,1161,0
20240223,153500,229416665,1161,1161,1161,1161,0
20240223,153400,229416665,1161,1161,1161,1161,0
20240223,153300,229416665,1161,1161,1161,1161,0
20240223,153200,229416665,1161,1161,1161,1161,0
20240223,153100,229416665,1161,1161,1161,1161,0
20240223,153000,229416665,1161,1161,1161,1161,5296
20240223,152900,223268009,1166,1166,1166,1166,0
20240223,152800,223268009,1166,1166,1166,1166,0
20240223,152700,223268009,1166,1166,1166,1166,0
20240223,152600,223268009,1166,1166,1166,1166,0
20240223,152500,223268009,1166,1166,1166,1166,0
20240223,152400,223268009,1166,1166,1166,1166,0
20240223,152300,223268009,1166,1166,1166,1166,0
20240223,152200,223268009,1166,1166,1166,1166,0
20240223,152100,223268009,1166,1166,1166,1166,0
20240223,152000,223268009,1166,1166,1166,1166,0
20240223,151900,223268009,1166,1164,1166,1164,304
20240223,151800,222914149,1166,1163,1166,1163,1557
20240223,151700,221103355,1163,1164,1164,1163,1232
20240223,151600,219670011,1166,1166,1166,1166,55
20240223,151500,219605881,1166,1166,1166,1166,132
20240223,151400,219451969,1165,1165,1165,1165,0
20240223,151300,219451969,1165,1165,1165,1165,1403
20240223,151200,217817474,1165,1165,1165,1165,360
20240223,151100,217398074,1166,1166,1166,1166,0
20240223,151000,217398074,1166,1165,1166,1165,2
20240223,150900,217395743,1166,1166,1166,1166,0
20240223,150800,217395743,1166,1166,1166,1166,1000
20240223,150700,216229743,1166,1166,1166,1166,0
20240223,150600,216229743,1166,1166,1166,1166,112
20240223,150500,216099151,1165,1165,1165,1165,0
20240223,150400,216099151,1165,1165,1165,1165,0
20240223,150300,216099151,1165,1165,1165,1165,0
20240223,150200,216099151,1165,1165,1165,1165,868
20240223,150100,215087931,1166,1166,1166,1166,0
20240223,150000,215087931,1166,1166,1166,1166,0
20240223,145900,215087931,1166,1166,1166,1166,0
20240223,145800,215087931,1166,1166,1166,1166,50
20240223,145700,215029631,1166,1165,1166,1165,2
20240223,145600,215027300,1163,1163,1163,1163,606
20240223,145500,214322522,1163,1163,1163,1163,3
20240223,145400,214319033,1163,1163,1163,1163,0
20240223,145300,214319033,1163,1163,1163,1163,0
20240223,145200,214319033,1163,1163,1163,1163,434
20240223,145100,213814291,1166,1166,1166,1166,0
20240223,145000,213814291,1166,1166,1166,1166,0
20240223,144900,213814291,1166,1166,1166,1166,1
20240223,144800,213813125,1166,1166,1166,1166,0
20240223,144700,213813125,1166,1166,1166,1166,95
20240223,144600,213702355,1166,1166,1166,1166,103
20240223,144500,213582257,1167,1167,1167,1167,0
20240223,144400,213582257,1167,1167,1167,1167,0
20240223,144300,213582257,1167,1167,1167,1167,0
20240223,144200,213582257,1167,1167,1167,1167,0
20240223,144100,213582257,1167,1167,1167,1167,0
20240223,144000,213582257,1167,1167,1167,1167,0
20240223,143900,213582257,1167,1167,1167,1167,0
20240223,143800,213582257,1167,1167,1167,1167,0
20240223,143700,213582257,1167,1167,1167,1167,0
20240223,143600,213582257,1167,1167,1167,1167,0
20240223,143500,213582257,1167,1167,1167,1167,0
20240223,143400,213582257,1167,1167,1167,1167,0
20240223,143300,213582257,1167,1167,1167,1167,0
20240223,143200,213582257,1167,1169,1169,1162,1783
20240223,143100,211509961,1163,1165,1165,1163,2500
20240223,143000,208601934,1165,1165,1165,1165,0
20240223,142900,208601934,1165,1166,1166,1165,850
20240223,142800,207611575,1166,1168,1168,1166,336
20240223,142700,207219762,1170,1170,1170,1170,0
20240223,142600,207219762,1170,1170,1170,1170,0
20240223,142500,207219762,1170,1170,1170,1170,0
20240223,142400,207219762,1170,1170,1170,1170,0
20240223,142300,207219762,1170,1166,1170,1165,1601
20240223,142200,205354348,1166,1168,1168,1166,3300
20240223,142100,201504668,1168,1168,1168,1168,0
20240223,142000,201504668,1168,1168,1168,1168,2
20240223,141900,201502332,1168,1168,1168,1168,0
20240223,141800,201502332,1168,1168,1168,1168,0
20240223,141700,201502332,1168,1168,1168,1168,0
20240223,141600,201502332,1168,1168,1168,1168,0
20240223,141500,201502332,1168,1168,1168,1168,100
20240223,141400,201385532,1170,1170,1170,1170,0
20240223,141300,201385532,1170,1170,1170,1170,0
20240223,141200,201385532,1170,1170,1170,1170,0
20240223,141100,201385532,1170,1170,1170,1170,0
20240223,141000,201385532,1170,1170,1170,1170,112
20240223,140900,201254492,1170,1168,1170,1168,2
20240223,140800,201252154,1167,1167,1167,1167,20
20240223,140700,201228814,1168,1168,1168,1168,299
20240223,140600,200879582,1171,1171,1171,1171,0
20240223,140500,200879582,1171,1171,1171,1171,0
20240223,140400,200879582,1171,1170,1171,1170,70
20240223,140300,200797680,1170,1170,1170,1170,0
20240223,140200,200797680,1170,1170,1170,1170,0
20240223,140100,200797680,1170,1170,1170,1170,0
20240223,140000,200797680,1170,1170,1170,1170,0
20240223,135900,200797680,1170,1170,1170,1170,19
20240223,135800,200775450,1170,1170,1170,1170,13
20240223,135700,200760240,1170,1170,1170,1170,0
20240223,135600,200760240,1170,1170,1170,1170,2000
20240223,135500,198420240,1171,1171,1171,1171,0
20240223,135400,198420240,1171,1171,1171,1171,0
20240223,135300,198420240,1171,1171,1171,1171,0
20240223,135200,198420240,1171,1171,1171,1171,0
20240223,135100,198420240,1171,1171,1171,1171,0
20240223,135000,198420240,1171,1171,1171,1171,0
20240223,134900,198420240,1171,1171,1171,1171,1
20240223,134800,198419069,1168,1168,1168,1168,7
20240223,134700,198410893,1171,1171,1171,1171,10392
20240223,134600,186241861,1171,1171,1171,1171,2148
20240223,134500,183726553,1172,1171,1172,1171,1137
20240223,134400,182395125,1171,1171,1171,1171,12711
20240223,134300,167510544,1172,1172,1172,1172,0
20240223,134200,167510544,1172,1172,1172,1172,0
20240223,134100,167510544,1172,1172,1172,1172,1
20240223,134000,167509372,1171,1171,1171,1171,704
20240223,133900,166684988,1172,1172,1172,1172,7
20240223,133800,166676784,1172,1172,1172,1172,0
20240223,133700,166676784,1172,1171,1172,1171,301
20240223,133600,166324312,1172,1172,1172,1172,0
20240223,133500,166324312,1172,1172,1172,1172,10
20240223,133400,166312592,1172,1172,1172,1172,0
20240223,133300,166312592,1172,1172,1172,1172,0
20240223,133200,166312592,1172,1172,1172,1172,0
20240223,133100,166312592,1172,1171,1172,1171,935
20240223,133000,165217703,1172,1172,1172,1172,0
20240223,132900,165217703,1172,1172,1172,1172,219
20240223,132800,164961035,1172,1172,1172,1172,100
20240223,132700,164843835,1172,1172,1172,1172,111
20240223,132600,164713743,1171,1171,1171,1171,778
20240223,132500,163802705,1171,1171,1171,1171,0
20240223,132400,163802705,1171,1171,1171,1171,0
20240223,132300,163802705,1171,1171,1171,1171,0
20240223,132200,163802705,1171,1171,1171,1171,0
20240223,132100,163802705,1171,1171,1171,1171,0
20240223,132000,163802705,1171,1171,1171,1171,0
20240223,131900,163802705,1171,1171,1171,1171,0
20240223,131800,163802705,1171,1171,1171,1171,1
20240223,131700,163801534,1171,1171,1171,1171,4
20240223,131600,163796850,1173,1173,1173,1173,0
20240223,131500,163796850,1173,1173,1173,1173,0
20240223,131400,163796850,1173,1173,1173,1173,0
20240223,131300,163796850,1173,1173,1173,1173,0
20240223,131200,163796850,1173,1173,1173,1173,0
20240223,131100,163796850,1173,1173,1173,1173,0
20240223,131000,163796850,1173,1173,1173,1173,11
20240223,130900,163783947,1173,1173,1173,1173,29
20240223,130800,163749930,1173,1173,1173,1173,0
20240223,130700,163749930,1173,1173,1173,1173,0
20240223,130600,163749930,1173,1172,1173,1172,151
20240223,130500,163572948,1167,1167,1167,1167,0
20240223,130400,163572948,1167,1167,1167,1167,0
20240223,130300,163572948,1167,1170,1170,1167,19
20240223,130200,163550772,1173,1173,1173,1173,0
20240223,130100,163550772,1173,1173,1173,1173,0
20240223,130000,163550772,1173,1169,1173,1166,2001
20240223,125900,161213170,1169,1169,1169,1169,0
20240223,125800,161213170,1169,1169,1169,1169,0
20240223,125700,161213170,1169,1173,1173,1169,111
20240223,125600,161083367,1173,1173,1173,1173,60
20240223,125500,161012987,1174,1174,1174,1174,1
20240223,125400,161011813,1173,1173,1173,1173,0
20240223,125300,161011813,1173,1173,1173,1173,0
20240223,125200,161011813,1173,1173,1173,1173,0
20240223,125100,161011813,1173,1173,1173,1173,0
20240223,125000,161011813,1173,1173,1173,1173,22
20240223,124900,160986007,1173,1173,1173,1173,108
20240223,124800,160859323,1175,1175,1175,1175,0
20240223,124700,160859323,1175,1175,1175,1175,0
20240223,124600,160859323,1175,1175,1175,1175,0
20240223,124500,160859323,1175,1175,1175,1175,0
20240223,124400,160859323,1175,1175,1175,1175,0
20240223,124300,160859323,1175,1175,1175,1175,0
20240223,124200,160859323,1175,1175,1175,1175,1
20240223,124100,160858148,1169,1169,1169,1169,0
20240223,124000,160858148,1169,1170,1170,1169,2574
20240223,123900,157846577,1171,1171,1171,1171,284
20240223,123800,157514013,1171,1171,1171,1171,0
20240223,123700,157514013,1171,1171,1171,1171,0
20240223,123600,157514013,1171,1171,1171,1171,1
20240223,123500,157512842,1175,1172,1175,1172,2
20240223,123400,157510495,1172,1172,1172,1172,189
20240223,123300,157288987,1172,1173,1173,1172,1159
20240223,123200,155930530,1173,1173,1173,1173,0
20240223,123100,155930530,1173,1173,1173,1173,0
20240223,123000,155930530,1173,1173,1173,1173,0
20240223,122900,155930530,1173,1173,1173,1173,23
20240223,122800,155903551,1173,1173,1173,1173,1
20240223,122700,155902378,1173,1173,1173,1173,513
20240223,122600,155300629,1174,1174,1174,1174,300
20240223,122500,154948429,1175,1175,1175,1175,259
20240223,122400,154644104,1175,1175,1175,1175,24
20240223,122300,154615904,1176,1178,1178,1176,554
20240223,122200,153963909,1178,1178,1178,1178,0
20240223,122100,153963909,1178,1178,1178,1178,24
20240223,122000,153935637,1178,1178,1178,1178,24
20240223,121900,153907365,1178,1178,1178,1178,24
20240223,121800,153879093,1179,1179,1179,1178,331
20240223,121700,153488849,1179,1179,1179,1179,226
20240223,121600,153222395,1178,1178,1178,1178,24
20240223,121500,153194123,1179,1179,1179,1179,0
20240223,121400,153194123,1179,1179,1179,1179,0
20240223,121300,153194123,1179,1179,1179,1179,0
20240223,121200,153194123,1179,1179,1179,1179,0
20240223,121100,153194123,1179,1178,1179,1178,37
20240223,121000,153150525,1176,1176,1176,1176,3
20240223,120900,153146997,1180,1180,1180,1180,0
20240223,120800,153146997,1180,1177,1180,1177,569
20240223,120700,152476915,1176,1176,1176,1176,135
20240223,120600,152318155,1177,1178,1178,1177,178
20240223,120500,152108648,1177,1177,1177,1177,0
20240223,120400,152108648,1177,1179,1179,1177,3779
20240223,120300,147656733,1179,1179,1179,1179,34
20240223,120200,147616647,1180,1180,1180,1180,4
20240223,120100,147611927,1182,1182,1182,1182,0
20240223,120000,147611927,1182,1182,1182,1182,0
20240223,115900,147611927,1182,1182,1182,1182,0
20240223,115800,147611927,1182,1182,1182,1182,1
20240223,115700,147610745,1181,1181,1181,1181,433
20240223,115600,147099372,1182,1182,1182,1182,10
20240223,115500,147087552,1183,1182,1183,1182,610
20240223,115400,146365954,1182,1182,1182,1182,200
20240223,115300,146129554,1183,1183,1183,1183,0
20240223,115200,146129554,1183,1181,1183,1181,1226
20240223,115100,144679448,1182,1181,1182,1181,28
20240223,115000,144646378,1181,1181,1181,1181,22
20240223,114900,144620396,1182,1182,1182,1181,3035
20240223,114800,141033052,1181,1181,1181,1181,26
20240223,114700,141002346,1181,1181,1181,1181,56
20240223,114600,140936210,1183,1183,1183,1183,0
20240223,114500,140936210,1183,1180,1183,1180,396
20240223,114400,140468732,1181,1181,1181,1181,5
20240223,114300,140462827,1181,1181,1181,1181,27
20240223,114200,140430940,1181,1181,1181,1181,222
20240223,114100,140168758,1181,1181,1181,1181,1002
20240223,114000,138985396,1181,1178,1181,1178,5
20240223,113900,138979503,1181,1181,1181,1181,100
20240223,113800,138861403,1185,1181,1185,1181,2037
20240223,113700,136451662,1183,1177,1185,1177,8489
20240223,113600,126427157,1179,1181,1181,1179,297
20240223,113500,126076772,1182,1179,1182,1179,534
20240223,113400,125445716,1181,1177,1181,1177,14397
20240223,113300,108472269,1177,1175,1177,1175,815
20240223,113200,107514414,1174,1172,1174,1172,7879
20240223,113100,98266486,1172,1172,1172,1172,20
20240223,113000,98243046,1172,1172,1172,1172,1267
20240223,112900,96758122,1173,1172,1173,1172,22
20240223,112800,96732337,1172,1173,1173,1172,31
20240223,112700,96696004,1172,1171,1172,1171,4508
20240223,112600,91412648,1171,1169,1171,1169,4470
20240223,112500,86178555,1169,1169,1169,1169,19
20240223,112400,86156344,1170,1171,1171,1169,72
20240223,112300,86072172,1170,1170,1170,1170,103
20240223,112200,85951662,1171,1171,1171,1171,1
20240223,112100,85950491,1172,1172,1172,1172,0
20240223,112000,85950491,1172,1172,1172,1172,0
20240223,111900,85950491,1172,1172,1172,1172,0
20240223,111800,85950491,1172,1172,1172,1172,0
20240223,111700,85950491,1172,1172,1172,1172,0
20240223,111600,85950491,1172,1172,1172,1172,0
20240223,111500,85950491,1172,1172,1172,1172,0
20240223,111400,85950491,1172,1172,1172,1172,0
20240223,111300,85950491,1172,1172,1172,1172,0
20240223,111200,85950491,1172,1172,1172,1172,0
20240223,111100,85950491,1172,1172,1172,1172,1
20240223,111000,85949319,1166,1169,1169,1166,924
20240223,110900,84871554,1172,1170,1172,1170,41
20240223,110800,84823526,1169,1169,1169,1169,0
20240223,110700,84823526,1169,1169,1169,1169,3
20240223,110600,84820019,1169,1169,1169,1169,0
20240223,110500,84820019,1169,1169,1169,1169,0
20240223,110400,84820019,1169,1169,1169,1169,10
20240223,110300,84808329,1170,1170,1170,1170,0
20240223,110200,84808329,1170,1170,1170,1170,0
20240223,110100,84808329,1170,1170,1170,1170,0
20240223,110000,84808329,1170,1170,1170,1170,47
20240223,105900,84753339,1170,1170,1170,1170,1096
20240223,105800,83471019,1170,1167,1170,1167,2150
20240223,105700,80959070,1167,1167,1167,1167,0
20240223,105600,80959070,1167,1167,1167,1167,33
20240223,105500,80920559,1167,1167,1167,1167,0
20240223,105400,80920559,1167,1167,1167,1167,0
20240223,105300,80920559,1167,1166,1167,1166,97
20240223,105200,80807371,1166,1166,1166,1166,0
20240223,105100,80807371,1166,1166,1166,1166,0
20240223,105000,80807371,1166,1166,1166,1166,0
20240223,104900,80807371,1166,1166,1166,1166,1
20240223,104800,80806205,1166,1166,1166,1166,0
20240223,104700,80806205,1166,1166,1166,1166,0
20240223,104600,80806205,1166,1166,1166,1166,0
20240223,104500,80806205,1166,1166,1166,1166,0
20240223,104400,80806205,1166,1166,1166,1166,0
20240223,104300,80806205,1166,1166,1166,1166,19
20240223,104200,80784051,1167,1167,1167,1167,0
20240223,104100,80784051,1167,1167,1167,1167,0
20240223,104000,80784051,1167,1167,1167,1167,0
20240223,103900,80784051,1167,1167,1167,1167,0
20240223,103800,80784051,1167,1167,1167,1167,0
20240223,103700,80784051,1167,1167,1167,1167,656
20240223,103600,80018499,1167,1167,1167,1167,12
20240223,103500,80004495,1165,1165,1165,1165,6
20240223,103400,79997505,1168,1168,1168,1168,0
20240223,103300,79997505,1168,1168,1168,1168,1
20240223,103200,79996337,1165,1167,1167,1165,462
20240223,103100,79458102,1168,1168,1168,1168,0
20240223,103000,79458102,1168,1168,1168,1168,0
20240223,102900,79458102,1168,1168,1168,1168,0
20240223,102800,79458102,1168,1168,1168,1168,0
20240223,102700,79458102,1168,1168,1168,1168,7
20240223,102600,79449926,1168,1168,1168,1168,1
20240223,102500,79448758,1165,1165,1165,1165,77
20240223,102400,79359053,1168,1168,1168,1168,0
20240223,102300,79359053,1168,1168,1168,1168,0
20240223,102200,79359053,1168,1168,1168,1168,0
20240223,102100,79359053,1168,1168,1168,1168,0
20240223,102000,79359053,1168,1168,1168,1168,0
20240223,101900,79359053,1168,1168,1168,1168,1
20240223,101800,79357885,1165,1165,1165,1165,0
20240223,101700,79357885,1165,1165,1165,1165,0
20240223,101600,79357885,1165,1165,1165,1165,0
20240223,101500,79357885,1165,1165,1165,1165,0
20240223,101400,79357885,1165,1166,1166,1165,1685
20240223,101300,77394573,1168,1168,1168,1168,1
20240223,101200,77393405,1166,1166,1166,1166,0
20240223,101100,77393405,1166,1166,1166,1166,0
20240223,101000,77393405,1166,1166,1166,1166,0
20240223,100900,77393405,1166,1166,1166,1166,100
20240223,100800,77276805,1168,1168,1168,1168,0
20240223,100700,77276805,1168,1168,1168,1168,0
20240223,100600,77276805,1168,1168,1168,1168,0
20240223,100500,77276805,1168,1168,1168,1168,0
20240223,100400,77276805,1168,1168,1168,1168,21
20240223,100300,77252277,1168,1168,1168,1168,0
20240223,100200,77252277,1168,1168,1168,1168,3
20240223,100100,77248773,1168,1168,1168,1168,1
20240223,100000,77247605,1165,1165,1165,1165,500
20240223,095900,76665105,1167,1167,1167,1167,0
20240223,095800,76665105,1167,1167,1167,1167,0
20240223,095700,76665105,1167,1167,1167,1167,99
20240223,095600,76549572,1167,1167,1167,1167,0
20240223,095500,76549572,1167,1167,1167,1167,0
20240223,095400,76549572,1167,1167,1167,1167,1
20240223,095300,76548405,1168,1168,1168,1168,0
20240223,095200,76548405,1168,1168,1168,1168,636
20240223,095100,75805557,1168,1168,1168,1168,0
20240223,095000,75805557,1168,1168,1168,1168,0
20240223,094900,75805557,1168,1168,1168,1168,0
20240223,094800,75805557,1168,1168,1168,1168,0
20240223,094700,75805557,1168,1168,1168,1168,0
20240223,094600,75805557,1168,1168,1168,1168,0
20240223,094500,75805557,1168,1168,1168,1168,2
20240223,094400,75803221,1168,1165,1168,1165,237
20240223,094300,75526842,1165,1164,1165,1164,17
20240223,094200,75507048,1163,1163,1163,1163,3914
20240223,094100,70955066,1163,1163,1163,1163,392
20240223,094000,70499170,1163,1163,1163,1163,101
20240223,093900,70381707,1163,1163,1163,1163,23
20240223,093800,70354958,1163,1163,1163,1163,1
20240223,093700,70353795,1163,1163,1163,1163,1
20240223,093600,70352632,1160,1160,1160,1160,500
20240223,093500,69772632,1160,1160,1160,1160,1100
20240223,093400,68496632,1163,1163,1163,1163,0
20240223,093300,68496632,1163,1163,1163,1163,0
20240223,093200,68496632,1163,1163,1163,1163,100
20240223,093100,68380332,1161,1161,1161,1161,0
20240223,093000,68380332,1161,1160,1161,1160,8675
20240223,092900,58316979,1161,1161,1161,1161,2822
20240223,092800,55040637,1165,1165,1165,1165,0
20240223,092700,55040637,1165,1165,1165,1165,0
20240223,092600,55040637,1165,1165,1165,1165,1
20240223,092500,55039472,1161,1162,1162,1161,1714
20240223,092400,53048933,1162,1162,1162,1162,301
20240223,092300,52699171,1162,1162,1162,1162,356
20240223,092200,52285499,1166,1166,1166,1166,5
20240223,092100,52279669,1166,1168,1168,1166,321
20240223,092000,51904783,1162,1167,1167,1161,8400
20240223,091900,42132368,1176,1176,1176,1176,300
20240223,091800,41779568,1179,1169,1179,1169,8384
20240223,091700,31931452,1168,1165,1168,1165,5581
20240223,091600,25416928,1165,1165,1165,1165,0
20240223,091500,25416928,1165,1165,1165,1165,1000
20240223,091400,24251928,1165,1165,1165,1165,0
20240223,091300,24251928,1165,1165,1165,1165,1
20240223,091200,24250763,1160,1160,1160,1160,0
20240223,091100,24250763,1160,1160,1160,1160,0
20240223,091000,24250763,1160,1160,1160,1160,40
20240223,090900,24204363,1165,1160,1165,1160,2
20240223,090800,24202038,1160,1160,1160,1160,0
20240223,090700,24202038,1160,1160,1160,1160,2638
20240223,090600,21141958,1160,1163,1163,1160,385
20240223,090500,20695352,1167,1167,1167,1167,1
20240223,090400,20694185,1165,1165,1165,1165,869
20240223,090300,19681800,1165,1165,1165,1165,1
20240223,090200,19680635,1160,1160,1160,1160,0
20240223,090100,19680635,1160,1161,1161,1160,55
20240223,090000,19616825,1166,1168,1168,1162,16825