KissMeData/066590/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,194200,1355877060,3055,3055,3055,3055,11694
20240223,194100,1355877060,3055,3055,3055,3055,0
20240223,194000,1355877060,3055,3055,3055,3055,0
20240223,193900,1355877060,3055,3055,3055,3055,0
20240223,193800,1355877060,3055,3055,3055,3055,0
20240223,193700,1355877060,3055,3055,3055,3055,0
20240223,193600,1355877060,3055,3055,3055,3055,0
20240223,193500,1355877060,3055,3055,3055,3055,0
20240223,193400,1355877060,3055,3055,3055,3055,0
20240223,193300,1355877060,3055,3055,3055,3055,0
20240223,193200,1355877060,3055,3055,3055,3055,0
20240223,193100,1355877060,3055,3055,3055,3055,0
20240223,193000,1355877060,3055,3055,3055,3055,0
20240223,192900,1355877060,3055,3055,3055,3055,0
20240223,192800,1355877060,3055,3055,3055,3055,0
20240223,192700,1355877060,3055,3055,3055,3055,0
20240223,192600,1355877060,3055,3055,3055,3055,0
20240223,192500,1355877060,3055,3055,3055,3055,0
20240223,192400,1355877060,3055,3055,3055,3055,0
20240223,192300,1355877060,3055,3055,3055,3055,0
20240223,192200,1355877060,3055,3055,3055,3055,0
20240223,192100,1355877060,3055,3055,3055,3055,0
20240223,192000,1355877060,3055,3055,3055,3055,0
20240223,191900,1355877060,3055,3055,3055,3055,0
20240223,191800,1355877060,3055,3055,3055,3055,0
20240223,191700,1355877060,3055,3055,3055,3055,0
20240223,191600,1355877060,3055,3055,3055,3055,0
20240223,191500,1355877060,3055,3055,3055,3055,0
20240223,191400,1355877060,3055,3055,3055,3055,0
20240223,191300,1355877060,3055,3055,3055,3055,0
20240223,191200,1355877060,3055,3055,3055,3055,11694
20240223,191100,1355877060,3055,3055,3055,3055,0
20240223,191000,1355877060,3055,3055,3055,3055,0
20240223,190900,1355877060,3055,3055,3055,3055,0
20240223,190800,1355877060,3055,3055,3055,3055,0
20240223,190700,1355877060,3055,3055,3055,3055,0
20240223,190600,1355877060,3055,3055,3055,3055,0
20240223,190500,1355877060,3055,3055,3055,3055,0
20240223,190400,1355877060,3055,3055,3055,3055,0
20240223,190300,1355877060,3055,3055,3055,3055,0
20240223,190200,1355877060,3055,3055,3055,3055,0
20240223,190100,1355877060,3055,3055,3055,3055,0
20240223,190000,1355877060,3055,3055,3055,3055,0
20240223,185900,1355877060,3055,3055,3055,3055,0
20240223,185800,1355877060,3055,3055,3055,3055,0
20240223,185700,1355877060,3055,3055,3055,3055,0
20240223,185600,1355877060,3055,3055,3055,3055,0
20240223,185500,1355877060,3055,3055,3055,3055,0
20240223,185400,1355877060,3055,3055,3055,3055,0
20240223,185300,1355877060,3055,3055,3055,3055,0
20240223,185200,1355877060,3055,3055,3055,3055,0
20240223,185100,1355877060,3055,3055,3055,3055,0
20240223,185000,1355877060,3055,3055,3055,3055,0
20240223,184900,1355877060,3055,3055,3055,3055,0
20240223,184800,1355877060,3055,3055,3055,3055,0
20240223,184700,1355877060,3055,3055,3055,3055,0
20240223,184600,1355877060,3055,3055,3055,3055,0
20240223,184500,1355877060,3055,3055,3055,3055,0
20240223,184400,1355877060,3055,3055,3055,3055,0
20240223,184300,1355877060,3055,3055,3055,3055,0
20240223,184200,1355877060,3055,3055,3055,3055,11694
20240223,184100,1355877060,3055,3055,3055,3055,0
20240223,184000,1355877060,3055,3055,3055,3055,0
20240223,183900,1355877060,3055,3055,3055,3055,0
20240223,183800,1355877060,3055,3055,3055,3055,0
20240223,183700,1355877060,3055,3055,3055,3055,0
20240223,183600,1355877060,3055,3055,3055,3055,0
20240223,183500,1355877060,3055,3055,3055,3055,0
20240223,183400,1355877060,3055,3055,3055,3055,0
20240223,183300,1355877060,3055,3055,3055,3055,0
20240223,183200,1355877060,3055,3055,3055,3055,0
20240223,183100,1355877060,3055,3055,3055,3055,0
20240223,183000,1355877060,3055,3055,3055,3055,0
20240223,182900,1355877060,3055,3055,3055,3055,0
20240223,182800,1355877060,3055,3055,3055,3055,0
20240223,182700,1355877060,3055,3055,3055,3055,0
20240223,182600,1355877060,3055,3055,3055,3055,0
20240223,182500,1355877060,3055,3055,3055,3055,0
20240223,182400,1355877060,3055,3055,3055,3055,0
20240223,182300,1355877060,3055,3055,3055,3055,0
20240223,182200,1355877060,3055,3055,3055,3055,0
20240223,182100,1355877060,3055,3055,3055,3055,0
20240223,182000,1355877060,3055,3055,3055,3055,0
20240223,181900,1355877060,3055,3055,3055,3055,0
20240223,181800,1355877060,3055,3055,3055,3055,0
20240223,181700,1355877060,3055,3055,3055,3055,0
20240223,181600,1355877060,3055,3055,3055,3055,0
20240223,181500,1355877060,3055,3055,3055,3055,0
20240223,181400,1355877060,3055,3055,3055,3055,0
20240223,181300,1355877060,3055,3055,3055,3055,0
20240223,181200,1355877060,3055,3055,3055,3055,11694
20240223,181100,1355877060,3055,3055,3055,3055,0
20240223,181000,1355877060,3055,3055,3055,3055,0
20240223,180900,1355877060,3055,3055,3055,3055,0
20240223,180800,1355877060,3055,3055,3055,3055,0
20240223,180700,1355877060,3055,3055,3055,3055,0
20240223,180600,1355877060,3055,3055,3055,3055,0
20240223,180500,1355877060,3055,3055,3055,3055,0
20240223,180400,1355877060,3055,3055,3055,3055,0
20240223,180300,1355877060,3055,3055,3055,3055,0
20240223,180200,1355877060,3055,3055,3055,3055,0
20240223,180100,1355877060,3055,3055,3055,3055,0
20240223,180000,1355877060,3055,3055,3055,3055,0
20240223,175900,1355877060,3055,3055,3055,3055,0
20240223,175800,1355877060,3055,3055,3055,3055,0
20240223,175700,1355877060,3055,3055,3055,3055,0
20240223,175600,1355877060,3055,3055,3055,3055,0
20240223,175500,1355877060,3055,3055,3055,3055,0
20240223,175400,1355877060,3055,3055,3055,3055,0
20240223,175300,1355877060,3055,3055,3055,3055,0
20240223,175200,1355877060,3055,3055,3055,3055,0
20240223,175100,1355877060,3055,3055,3055,3055,0
20240223,175000,1355877060,3055,3055,3055,3055,0
20240223,174900,1355877060,3055,3055,3055,3055,0
20240223,174800,1355877060,3055,3055,3055,3055,0
20240223,174700,1355877060,3055,3055,3055,3055,0
20240223,174600,1355877060,3055,3055,3055,3055,0
20240223,174500,1355877060,3055,3055,3055,3055,0
20240223,174400,1355877060,3055,3055,3055,3055,0
20240223,174300,1355877060,3055,3055,3055,3055,0
20240223,174200,1355877060,3055,3055,3055,3055,11694
20240223,174100,1355877060,3055,3055,3055,3055,0
20240223,174000,1355877060,3055,3055,3055,3055,0
20240223,173900,1355877060,3055,3055,3055,3055,0
20240223,173800,1355877060,3055,3055,3055,3055,0
20240223,173700,1355877060,3055,3055,3055,3055,0
20240223,173600,1355877060,3055,3055,3055,3055,0
20240223,173500,1355877060,3055,3055,3055,3055,0
20240223,173400,1355877060,3055,3055,3055,3055,0
20240223,173300,1355877060,3055,3055,3055,3055,0
20240223,173200,1355877060,3055,3055,3055,3055,0
20240223,173100,1355877060,3055,3055,3055,3055,0
20240223,173000,1355877060,3055,3055,3055,3055,0
20240223,172900,1355877060,3055,3055,3055,3055,0
20240223,172800,1355877060,3055,3055,3055,3055,0
20240223,172700,1355877060,3055,3055,3055,3055,0
20240223,172600,1355877060,3055,3055,3055,3055,0
20240223,172500,1355877060,3055,3055,3055,3055,0
20240223,172400,1355877060,3055,3055,3055,3055,0
20240223,172300,1355877060,3055,3055,3055,3055,0
20240223,172200,1355877060,3055,3055,3055,3055,0
20240223,172100,1355877060,3055,3055,3055,3055,0
20240223,172000,1355877060,3055,3055,3055,3055,0
20240223,171900,1355877060,3055,3055,3055,3055,0
20240223,171800,1355877060,3055,3055,3055,3055,0
20240223,171700,1355877060,3055,3055,3055,3055,0
20240223,171600,1355877060,3055,3055,3055,3055,0
20240223,171500,1355877060,3055,3055,3055,3055,0
20240223,171400,1355877060,3055,3055,3055,3055,0
20240223,171300,1355877060,3055,3055,3055,3055,0
20240223,171200,1355877060,3055,3055,3055,3055,11694
20240223,171100,1355877060,3055,3055,3055,3055,0
20240223,171000,1355877060,3055,3055,3055,3055,0
20240223,170900,1355877060,3055,3055,3055,3055,0
20240223,170800,1355877060,3055,3055,3055,3055,0
20240223,170700,1355877060,3055,3055,3055,3055,0
20240223,170600,1355877060,3055,3055,3055,3055,0
20240223,170500,1355877060,3055,3055,3055,3055,0
20240223,170400,1355877060,3055,3055,3055,3055,0
20240223,170300,1355877060,3055,3055,3055,3055,0
20240223,170200,1355877060,3055,3055,3055,3055,0
20240223,170100,1355877060,3055,3055,3055,3055,0
20240223,170000,1355877060,3055,3055,3055,3055,0
20240223,165900,1355877060,3055,3055,3055,3055,0
20240223,165800,1355877060,3055,3055,3055,3055,0
20240223,165700,1355877060,3055,3055,3055,3055,0
20240223,165600,1355877060,3055,3055,3055,3055,0
20240223,165500,1355877060,3055,3055,3055,3055,0
20240223,165400,1355877060,3055,3055,3055,3055,0
20240223,165300,1355877060,3055,3055,3055,3055,0
20240223,165200,1355877060,3055,3055,3055,3055,0
20240223,165100,1355877060,3055,3055,3055,3055,0
20240223,165000,1355877060,3055,3055,3055,3055,0
20240223,164900,1355877060,3055,3055,3055,3055,0
20240223,164800,1355877060,3055,3055,3055,3055,0
20240223,164700,1355877060,3055,3055,3055,3055,0
20240223,164600,1355877060,3055,3055,3055,3055,0
20240223,164500,1355877060,3055,3055,3055,3055,0
20240223,164400,1355877060,3055,3055,3055,3055,0
20240223,164300,1355877060,3055,3055,3055,3055,0
20240223,164200,1355877060,3055,3055,3055,3055,11694
20240223,164100,1355877060,3055,3055,3055,3055,0
20240223,164000,1355877060,3055,3055,3055,3055,0
20240223,163900,1355877060,3055,3055,3055,3055,0
20240223,163800,1355877060,3055,3055,3055,3055,0
20240223,163700,1355877060,3055,3055,3055,3055,0
20240223,163600,1355877060,3055,3055,3055,3055,0
20240223,163500,1355877060,3055,3055,3055,3055,0
20240223,163400,1355877060,3055,3055,3055,3055,0
20240223,163300,1355877060,3055,3055,3055,3055,0
20240223,163200,1355877060,3055,3055,3055,3055,0
20240223,163100,1355877060,3055,3055,3055,3055,0
20240223,163000,1355877060,3055,3055,3055,3055,0
20240223,162900,1355877060,3055,3055,3055,3055,0
20240223,162800,1355877060,3055,3055,3055,3055,0
20240223,162700,1355877060,3055,3055,3055,3055,0
20240223,162600,1355877060,3055,3055,3055,3055,0
20240223,162500,1355877060,3055,3055,3055,3055,0
20240223,162400,1355877060,3055,3055,3055,3055,0
20240223,162300,1355877060,3055,3055,3055,3055,0
20240223,162200,1355877060,3055,3055,3055,3055,0
20240223,162100,1355877060,3055,3055,3055,3055,0
20240223,162000,1355877060,3055,3055,3055,3055,0
20240223,161900,1355877060,3055,3055,3055,3055,0
20240223,161800,1355877060,3055,3055,3055,3055,0
20240223,161700,1355877060,3055,3055,3055,3055,0
20240223,161600,1355877060,3055,3055,3055,3055,0
20240223,161500,1355877060,3055,3055,3055,3055,0
20240223,161400,1355877060,3055,3055,3055,3055,0
20240223,161300,1355877060,3055,3055,3055,3055,0
20240223,161200,1355877060,3055,3055,3055,3055,11694
20240223,161100,1355877060,3055,3055,3055,3055,0
20240223,161000,1355877060,3055,3055,3055,3055,0
20240223,160900,1355877060,3055,3055,3055,3055,0
20240223,160800,1355877060,3055,3055,3055,3055,0
20240223,160700,1355877060,3055,3055,3055,3055,0
20240223,160600,1355877060,3055,3055,3055,3055,0
20240223,160500,1355877060,3055,3055,3055,3055,0
20240223,160400,1355877060,3055,3055,3055,3055,0
20240223,160300,1355877060,3055,3055,3055,3055,0
20240223,160200,1355877060,3055,3055,3055,3055,0
20240223,160100,1355877060,3055,3055,3055,3055,0
20240223,160000,1355877060,3055,3055,3055,3055,0
20240223,155900,1355877060,3055,3055,3055,3055,0
20240223,155800,1355877060,3055,3055,3055,3055,0
20240223,155700,1355877060,3055,3055,3055,3055,0
20240223,155600,1355877060,3055,3055,3055,3055,0
20240223,155500,1355877060,3055,3055,3055,3055,0
20240223,155400,1355877060,3055,3055,3055,3055,0
20240223,155300,1355877060,3055,3055,3055,3055,0
20240223,155200,1355877060,3055,3055,3055,3055,0
20240223,155100,1355877060,3055,3055,3055,3055,0
20240223,155000,1355877060,3055,3055,3055,3055,0
20240223,154900,1355877060,3055,3055,3055,3055,0
20240223,154800,1355877060,3055,3055,3055,3055,0
20240223,154700,1355877060,3055,3055,3055,3055,0
20240223,154600,1355877060,3055,3055,3055,3055,0
20240223,154500,1355877060,3055,3055,3055,3055,0
20240223,154400,1355877060,3055,3055,3055,3055,0
20240223,154300,1355877060,3055,3055,3055,3055,0
20240223,154200,1355877060,3055,3055,3055,3055,11694
20240223,154100,1355877060,3055,3055,3055,3055,0
20240223,154000,1355877060,3055,3055,3055,3055,0
20240223,153900,1355877060,3055,3055,3055,3055,0
20240223,153800,1355877060,3055,3055,3055,3055,0
20240223,153700,1355877060,3055,3055,3055,3055,0
20240223,153600,1355877060,3055,3055,3055,3055,0
20240223,153500,1355877060,3055,3055,3055,3055,0
20240223,153400,1355877060,3055,3055,3055,3055,0
20240223,153300,1355877060,3055,3055,3055,3055,0
20240223,153200,1355877060,3055,3055,3055,3055,0
20240223,153100,1355877060,3055,3055,3055,3055,0
20240223,153000,1355877060,3055,3055,3055,3055,11694
20240223,152900,1320151890,3060,3060,3060,3060,0
20240223,152800,1320151890,3060,3060,3060,3060,0
20240223,152700,1320151890,3060,3060,3060,3060,0
20240223,152600,1320151890,3060,3060,3060,3060,0
20240223,152500,1320151890,3060,3060,3060,3060,0
20240223,152400,1320151890,3060,3060,3060,3060,0
20240223,152300,1320151890,3060,3060,3060,3060,0
20240223,152200,1320151890,3060,3060,3060,3060,0
20240223,152100,1320151890,3060,3060,3060,3060,0
20240223,152000,1320151890,3060,3060,3060,3060,0
20240223,151900,1320151890,3060,3055,3060,3050,2491
20240223,151800,1312546545,3055,3055,3055,3055,1
20240223,151700,1312543490,3050,3060,3060,3050,1340
20240223,151600,1308451755,3060,3055,3060,3055,869
20240223,151500,1305796905,3055,3055,3055,3050,247
20240223,151400,1305043320,3055,3055,3055,3055,710
20240223,151300,1302874270,3055,3060,3060,3050,1997
20240223,151200,1296780835,3050,3060,3060,3050,5011
20240223,151100,1281492175,3050,3060,3060,3050,86
20240223,151000,1281229645,3060,3060,3060,3060,200
20240223,150900,1280617645,3060,3055,3060,3050,3896
20240223,150800,1268731980,3055,3060,3060,3055,3100
20240223,150700,1259258980,3060,3060,3060,3060,82
20240223,150600,1259008060,3065,3065,3065,3065,0
20240223,150500,1259008060,3065,3060,3065,3060,16
20240223,150400,1258959070,3055,3050,3055,3050,905
20240223,150300,1256198745,3050,3055,3055,3050,2586
20240223,150200,1248300305,3065,3065,3065,3065,22
20240223,150100,1248232875,3065,3060,3065,3060,176
20240223,150000,1247694240,3060,3065,3065,3060,199
20240223,145900,1247084755,3065,3060,3065,3060,1562
20240223,145800,1242304535,3060,3065,3065,3060,721
20240223,145700,1240094755,3065,3065,3065,3065,362
20240223,145600,1238985225,3065,3065,3065,3065,2
20240223,145500,1238979095,3060,3060,3060,3060,101
20240223,145400,1238670035,3055,3055,3055,3055,294
20240223,145300,1237771865,3055,3055,3055,3055,900
20240223,145200,1235022365,3055,3060,3060,3055,405
20240223,145100,1233785065,3060,3060,3060,3060,318
20240223,145000,1232811985,3055,3055,3055,3055,611
20240223,144900,1230945380,3060,3060,3060,3060,85
20240223,144800,1230685280,3060,3060,3060,3060,300
20240223,144700,1229767280,3060,3060,3060,3060,1144
20240223,144600,1226266640,3060,3060,3060,3060,25
20240223,144500,1226190140,3055,3055,3055,3055,0
20240223,144400,1226190140,3055,3060,3060,3055,301
20240223,144300,1225270580,3055,3055,3055,3055,0
20240223,144200,1225270580,3055,3055,3055,3055,359
20240223,144100,1224173835,3055,3055,3055,3055,50
20240223,144000,1224021085,3055,3055,3055,3055,602
20240223,143900,1222181975,3055,3055,3055,3055,0
20240223,143800,1222181975,3055,3055,3055,3055,200
20240223,143700,1221570975,3055,3055,3055,3055,0
20240223,143600,1221570975,3055,3055,3060,3055,506
20240223,143500,1220025125,3055,3055,3060,3055,1315
20240223,143400,1216003945,3055,3055,3055,3055,413
20240223,143300,1214742230,3055,3055,3055,3055,31
20240223,143200,1214647525,3055,3055,3055,3055,664
20240223,143100,1212619005,3060,3065,3065,3060,355
20240223,143000,1211532200,3065,3065,3065,3065,0
20240223,142900,1211532200,3065,3065,3065,3065,35
20240223,142800,1211424925,3060,3060,3060,3060,0
20240223,142700,1211424925,3060,3060,3060,3060,0
20240223,142600,1211424925,3060,3060,3060,3060,377
20240223,142500,1210271305,3060,3060,3060,3060,0
20240223,142400,1210271305,3060,3060,3060,3060,885
20240223,142300,1207563205,3065,3065,3065,3065,1872
20240223,142200,1201825525,3060,3060,3060,3060,1297
20240223,142100,1197856705,3065,3065,3065,3065,325
20240223,142000,1196860580,3060,3060,3060,3060,0
20240223,141900,1196860580,3060,3060,3060,3060,1
20240223,141800,1196857520,3055,3055,3055,3055,0
20240223,141700,1196857520,3055,3060,3060,3055,830
20240223,141600,1194317725,3060,3060,3060,3060,0
20240223,141500,1194317725,3060,3060,3060,3060,0
20240223,141400,1194317725,3060,3060,3060,3060,1200
20240223,141300,1190645725,3055,3055,3055,3055,747
20240223,141200,1188363640,3055,3055,3055,3055,885
20240223,141100,1185659965,3055,3055,3055,3055,60
20240223,141000,1185476665,3065,3065,3065,3065,65
20240223,140900,1185277440,3070,3070,3070,3070,0
20240223,140800,1185277440,3070,3055,3070,3055,32
20240223,140700,1185179540,3050,3050,3050,3050,163
20240223,140600,1184682390,3050,3050,3050,3050,400
20240223,140500,1183462390,3050,3050,3050,3050,237
20240223,140400,1182739540,3050,3060,3060,3050,2146
20240223,140300,1176188180,3060,3060,3060,3060,291
20240223,140200,1175297720,3060,3060,3060,3060,300
20240223,140100,1174379720,3060,3070,3070,3060,320
20240223,140000,1173400340,3070,3065,3070,3065,566
20240223,135900,1171665050,3070,3070,3070,3065,178
20240223,135800,1171119405,3070,3070,3070,3070,6
20240223,135700,1171100985,3070,3070,3070,3065,30
20240223,135600,1171008890,3070,3070,3070,3070,162
20240223,135500,1170511550,3070,3070,3070,3070,492
20240223,135400,1169001110,3060,3060,3060,3060,60
20240223,135300,1168817510,3050,3050,3050,3050,0
20240223,135200,1168817510,3050,3055,3055,3050,530
20240223,135100,1167198510,3070,3070,3070,3070,0
20240223,135000,1167198510,3070,3070,3070,3070,50
20240223,134900,1167045010,3070,3070,3070,3070,13
20240223,134800,1167005100,3050,3050,3070,3050,151
20240223,134700,1166544530,3050,3050,3050,3050,100
20240223,134600,1166239530,3050,3050,3050,3050,2765
20240223,134500,1157806280,3050,3055,3055,3050,3769
20240223,134400,1146291990,3055,3055,3055,3055,62
20240223,134300,1146102580,3060,3060,3060,3060,138
20240223,134200,1145680300,3065,3065,3065,3065,0
20240223,134100,1145680300,3065,3065,3065,3065,0
20240223,134000,1145680300,3065,3060,3065,3060,831
20240223,133900,1143136725,3055,3065,3065,3055,720
20240223,133800,1140934785,3065,3060,3065,3060,103
20240223,133700,1140619595,3060,3060,3060,3060,0
20240223,133600,1140619595,3060,3060,3060,3060,300
20240223,133500,1139701595,3060,3060,3060,3060,662
20240223,133400,1137675875,3060,3060,3060,3060,2103
20240223,133300,1131240695,3065,3065,3065,3065,5
20240223,133200,1131225370,3065,3070,3070,3065,44
20240223,133100,1131090505,3070,3070,3070,3065,306
20240223,133000,1130152590,3070,3070,3070,3070,0
20240223,132900,1130152590,3070,3060,3070,3060,135
20240223,132800,1129738640,3060,3065,3065,3060,646
20240223,132700,1127761425,3065,3065,3065,3065,1846
20240223,132600,1122103435,3065,3070,3070,3065,352
20240223,132500,1121022855,3070,3070,3070,3070,89
20240223,132400,1120749625,3070,3070,3070,3070,112
20240223,132300,1120405785,3065,3060,3075,3060,692
20240223,132200,1118284340,3060,3065,3065,3060,117
20240223,132100,1117925830,3060,3060,3060,3060,100
20240223,132000,1117619830,3075,3065,3075,3060,42
20240223,131900,1117491130,3060,3060,3060,3060,50
20240223,131800,1117338130,3060,3060,3060,3060,200
20240223,131700,1116726130,3065,3065,3065,3065,266
20240223,131600,1115910840,3070,3070,3080,3070,82
20240223,131500,1115658970,3080,3070,3080,3070,153
20240223,131400,1115188215,3080,3075,3080,3075,245
20240223,131300,1114433830,3080,3075,3080,3075,1000
20240223,131200,1111353855,3080,3080,3080,3080,151
20240223,131100,1110888775,3070,3070,3070,3070,0
20240223,131000,1110888775,3070,3070,3070,3070,0
20240223,130900,1110888775,3070,3070,3070,3070,3
20240223,130800,1110879565,3060,3060,3060,3060,0
20240223,130700,1110879565,3060,3060,3060,3060,0
20240223,130600,1110879565,3060,3060,3060,3060,1000
20240223,130500,1107819565,3060,3060,3060,3060,6
20240223,130400,1107801205,3080,3080,3080,3060,103
20240223,130300,1107485965,3065,3065,3065,3065,100
20240223,130200,1107179465,3065,3065,3065,3065,573
20240223,130100,1105423220,3065,3065,3065,3065,3
20240223,130000,1105414025,3065,3060,3065,3055,1468
20240223,125900,1100921950,3055,3055,3055,3055,60
20240223,125800,1100738650,3055,3060,3060,3055,81
20240223,125700,1100491190,3060,3060,3060,3055,471
20240223,125600,1099051085,3055,3055,3055,3055,0
20240223,125500,1099051085,3055,3060,3060,3055,331
20240223,125400,1098038380,3060,3060,3060,3060,5
20240223,125300,1098023080,3055,3055,3055,3055,0
20240223,125200,1098023080,3055,3055,3055,3055,62
20240223,125100,1097833670,3055,3055,3055,3055,635
20240223,125000,1095893745,3050,3060,3060,3050,3745
20240223,124900,1084471355,3050,3050,3050,3050,100
20240223,124800,1084166355,3050,3050,3050,3050,100
20240223,124700,1083861355,3050,3050,3050,3050,208
20240223,124600,1083226955,3050,3050,3050,3050,220
20240223,124500,1082555955,3050,3055,3060,3050,687
20240223,124400,1080455840,3050,3050,3065,3050,151
20240223,124300,1079995275,3050,3050,3050,3050,0
20240223,124200,1079995275,3050,3050,3050,3050,0
20240223,124100,1079995275,3050,3050,3050,3050,850
20240223,124000,1077402775,3050,3050,3050,3050,507
20240223,123900,1075856425,3055,3060,3065,3055,4815
20240223,123800,1061133550,3060,3075,3075,3060,345
20240223,123700,1060077550,3075,3060,3075,3060,1334
20240223,123600,1055985495,3060,3075,3075,3060,1341
20240223,123500,1051868775,3075,3075,3075,3075,162
20240223,123400,1051370625,3070,3070,3070,3070,617
20240223,123300,1049476435,3075,3070,3075,3070,404
20240223,123200,1048234485,3070,3070,3070,3070,326
20240223,123100,1047233665,3070,3070,3070,3070,224
20240223,123000,1046545985,3060,3060,3060,3060,656
20240223,122900,1044538625,3060,3065,3065,3060,4008
20240223,122800,1032267020,3070,3070,3070,3070,0
20240223,122700,1032267020,3070,3070,3070,3070,41
20240223,122600,1032141150,3070,3070,3070,3070,58
20240223,122500,1031963090,3070,3070,3070,3070,10
20240223,122400,1031932390,3070,3070,3070,3070,1
20240223,122300,1031929320,3065,3065,3065,3065,0
20240223,122200,1031929320,3065,3065,3065,3065,3164
20240223,122100,1022231660,3070,3070,3070,3070,122
20240223,122000,1021857120,3070,3070,3070,3070,114
20240223,121900,1021507140,3070,3070,3070,3070,144
20240223,121800,1021065060,3070,3070,3070,3070,62
20240223,121700,1020874720,3075,3075,3075,3075,70
20240223,121600,1020659470,3075,3075,3075,3075,1
20240223,121500,1020656395,3075,3075,3075,3075,185
20240223,121400,1020087520,3075,3075,3075,3075,22
20240223,121300,1020019870,3075,3075,3075,3075,0
20240223,121200,1020019870,3075,3075,3075,3075,0
20240223,121100,1020019870,3075,3075,3075,3075,0
20240223,121000,1020019870,3075,3075,3075,3075,0
20240223,120900,1020019870,3075,3075,3075,3075,1
20240223,120800,1020016795,3080,3080,3080,3080,1
20240223,120700,1020013715,3065,3065,3065,3065,0
20240223,120600,1020013715,3065,3075,3075,3065,797
20240223,120500,1017569925,3075,3075,3075,3075,45
20240223,120400,1017431550,3075,3075,3075,3075,15
20240223,120300,1017385425,3075,3075,3075,3075,0
20240223,120200,1017385425,3075,3075,3075,3075,76
20240223,120100,1017151725,3075,3075,3075,3075,8
20240223,120000,1017127125,3075,3075,3075,3075,0
20240223,115900,1017127125,3075,3075,3075,3075,3
20240223,115800,1017117900,3075,3075,3075,3075,7
20240223,115700,1017096375,3075,3075,3075,3075,3
20240223,115600,1017087150,3075,3075,3075,3075,105
20240223,115500,1016764275,3075,3075,3075,3075,207
20240223,115400,1016127750,3075,3075,3075,3075,195
20240223,115300,1015528125,3075,3075,3075,3075,867
20240223,115200,1012862100,3080,3075,3080,3075,140
20240223,115100,1012431590,3070,3070,3070,3070,200
20240223,115000,1011817590,3075,3075,3075,3075,10
20240223,114900,1011786840,3075,3075,3075,3075,3
20240223,114800,1011777615,3075,3075,3075,3075,0
20240223,114700,1011777615,3075,3075,3075,3075,1
20240223,114600,1011774540,3070,3070,3070,3070,386
20240223,114500,1010589520,3070,3070,3070,3070,100
20240223,114400,1010282520,3065,3070,3070,3065,5732
20240223,114300,992689830,3075,3075,3075,3075,848
20240223,114200,990082230,3075,3075,3075,3075,1082
20240223,114100,986755080,3080,3080,3080,3080,24
20240223,114000,986681160,3075,3080,3080,3075,62
20240223,113900,986490350,3080,3080,3080,3075,1368
20240223,113800,982283420,3080,3080,3080,3080,50
20240223,113700,982129420,3080,3080,3080,3080,0
20240223,113600,982129420,3080,3080,3080,3080,4
20240223,113500,982117100,3080,3080,3080,3080,0
20240223,113400,982117100,3080,3080,3080,3075,296
20240223,113300,981205425,3080,3080,3080,3080,1
20240223,113200,981202345,3080,3080,3080,3080,0
20240223,113100,981202345,3080,3080,3080,3080,0
20240223,113000,981202345,3080,3080,3080,3080,3
20240223,112900,981193105,3080,3075,3080,3075,396
20240223,112800,979975350,3080,3080,3080,3080,1
20240223,112700,979972270,3075,3075,3075,3075,1371
20240223,112600,975756445,3075,3080,3080,3075,1337
20240223,112500,971645130,3075,3080,3080,3075,329
20240223,112400,970633430,3080,3080,3080,3080,97
20240223,112300,970334670,3080,3080,3080,3075,767
20240223,112200,967976105,3080,3080,3080,3080,118
20240223,112100,967612665,3080,3080,3080,3080,0
20240223,112000,967612665,3080,3085,3085,3080,633
20240223,111900,965660790,3085,3085,3085,3085,0
20240223,111800,965660790,3085,3085,3085,3085,56
20240223,111700,965488030,3085,3080,3090,3080,1605
20240223,111600,960544240,3090,3090,3090,3080,304
20240223,111500,959607350,3090,3090,3090,3090,36
20240223,111400,959496110,3100,3090,3100,3085,930
20240223,111300,956622465,3085,3085,3085,3085,45
20240223,111200,956483640,3085,3080,3085,3080,958
20240223,111100,953530210,3080,3085,3085,3080,12
20240223,111000,953493200,3085,3085,3085,3085,10
20240223,110900,953462350,3085,3085,3085,3085,0
20240223,110800,953462350,3085,3085,3085,3085,0
20240223,110700,953462350,3085,3085,3085,3080,1760
20240223,110600,948032775,3085,3085,3085,3085,0
20240223,110500,948032775,3085,3085,3085,3085,0
20240223,110400,948032775,3085,3085,3085,3085,506
20240223,110300,946471765,3090,3090,3090,3085,89
20240223,110200,946197175,3090,3090,3090,3090,2
20240223,110100,946190995,3090,3100,3100,3090,495
20240223,110000,944661415,3100,3095,3100,3095,330
20240223,105900,943640010,3095,3095,3095,3095,309
20240223,105800,942683655,3095,3095,3095,3090,12
20240223,105700,942646520,3095,3090,3095,3090,42
20240223,105600,942516690,3085,3090,3090,3085,268
20240223,105500,941688760,3090,3090,3090,3090,2
20240223,105400,941682580,3090,3090,3090,3090,7
20240223,105300,941660950,3090,3085,3090,3085,101
20240223,105200,941349360,3090,3090,3090,3090,10
20240223,105100,941318460,3095,3095,3095,3095,70
20240223,105000,941101810,3080,3085,3085,3080,995
20240223,104900,938037180,3085,3085,3085,3085,0
20240223,104800,938037180,3085,3085,3085,3085,100
20240223,104700,937728680,3085,3085,3085,3085,0
20240223,104600,937728680,3085,3095,3095,3080,3167
20240223,104500,927969035,3095,3095,3095,3095,20
20240223,104400,927907135,3095,3095,3095,3095,10
20240223,104300,927876185,3090,3090,3090,3090,40
20240223,104200,927752585,3090,3095,3105,3090,192
20240223,104100,927157170,3090,3095,3095,3090,20
20240223,104000,927095275,3090,3090,3090,3090,3
20240223,103900,927086005,3090,3090,3090,3090,0
20240223,103800,927086005,3090,3090,3090,3090,50
20240223,103700,926931505,3090,3095,3095,3090,47
20240223,103600,926786125,3095,3095,3095,3095,0
20240223,103500,926786125,3095,3080,3095,3080,61
20240223,103400,926598080,3080,3080,3080,3080,106
20240223,103300,926271600,3080,3080,3080,3080,0
20240223,103200,926271600,3080,3085,3085,3080,1500
20240223,103100,921647880,3085,3090,3090,3085,92
20240223,103000,921363605,3090,3090,3090,3090,39
20240223,102900,921243095,3090,3095,3095,3090,72
20240223,102800,921020505,3100,3090,3100,3090,967
20240223,102700,918028845,3090,3090,3095,3085,961
20240223,102600,915060855,3095,3095,3095,3095,0
20240223,102500,915060855,3095,3095,3100,3095,1691
20240223,102400,909821560,3095,3090,3095,3090,424
20240223,102300,908511345,3085,3075,3085,3075,1995
20240223,102200,902356870,3085,3085,3085,3085,6
20240223,102100,902338360,3070,3085,3085,3070,82
20240223,102000,902086515,3070,3080,3080,3070,2660
20240223,101900,893894340,3075,3075,3075,3075,0
20240223,101800,893894340,3075,3075,3075,3075,252
20240223,101700,893119440,3070,3070,3070,3070,381
20240223,101600,891949770,3070,3065,3070,3060,4423
20240223,101500,878390070,3065,3065,3065,3065,36
20240223,101400,878279730,3065,3065,3065,3065,12
20240223,101300,878242950,3065,3065,3065,3065,422
20240223,101200,876949520,3065,3060,3065,3060,201
20240223,101100,876333870,3060,3065,3065,3060,42
20240223,101000,876205320,3065,3060,3065,3060,1382
20240223,100900,871976395,3060,3065,3065,3060,236
20240223,100800,871254055,3065,3065,3065,3065,113
20240223,100700,870907710,3060,3060,3060,3060,300
20240223,100600,869989710,3065,3065,3065,3065,488
20240223,100500,868493990,3065,3060,3065,3060,51
20240223,100400,868337780,3070,3070,3070,3070,102
20240223,100300,868024640,3060,3060,3060,3060,1647
20240223,100200,862984820,3060,3060,3070,3060,1007
20240223,100100,859901400,3060,3060,3060,3060,10
20240223,100000,859870800,3060,3060,3060,3060,4
20240223,095900,859858560,3060,3060,3060,3060,160
20240223,095800,859368960,3070,3075,3075,3050,5931
20240223,095700,841188860,3080,3080,3080,3080,396
20240223,095600,839969180,3075,3085,3085,3075,177
20240223,095500,839424085,3080,3060,3080,3055,4270
20240223,095400,826279515,3055,3055,3055,3055,54
20240223,095300,826114545,3050,3050,3050,3050,0
20240223,095200,826114545,3050,3070,3075,3050,1413
20240223,095100,821782575,3075,3075,3075,3075,216
20240223,095000,821118375,3075,3065,3075,3065,1305
20240223,094900,817113705,3070,3050,3070,3045,1908
20240223,094800,811262010,3040,3045,3055,3035,2158
20240223,094700,804687905,3050,3045,3050,3035,5124
20240223,094600,789097865,3045,3045,3045,3045,1103
20240223,094500,785739230,3045,3055,3060,3045,1196
20240223,094400,782082930,3045,3055,3055,3045,14
20240223,094300,782040210,3055,3050,3060,3050,1737
20240223,094200,776733660,3050,3060,3060,3050,339
20240223,094100,775699630,3060,3025,3060,3025,552
20240223,094000,774017335,3020,3060,3060,3020,9496
20240223,093900,745242260,3050,3060,3060,3050,507
20240223,093800,743693735,3055,3050,3065,3050,1799
20240223,093700,738184240,3050,3035,3050,3035,941
20240223,093600,735318245,3035,3030,3045,3030,331
20240223,093500,734313380,3030,3030,3035,3030,811
20240223,093400,731856000,3030,3045,3045,3030,10798
20240223,093300,699062445,3050,3045,3050,3045,621
20240223,093200,697169880,3055,3050,3055,3050,3748
20240223,093100,685736140,3060,3060,3060,3050,1313
20240223,093000,681725620,3060,3070,3070,3055,2603
20240223,092900,673762410,3070,3065,3070,3060,5300
20240223,092800,657499390,3065,3055,3065,3050,1110
20240223,092700,654104355,3055,3050,3055,3050,729
20240223,092600,651880075,3050,3045,3050,3045,2293
20240223,092500,644897735,3045,3045,3050,3040,1830
20240223,092400,639325760,3045,3040,3045,3035,1470
20240223,092300,634857390,3040,3050,3055,3035,6835
20240223,092200,614053700,3050,3040,3050,3040,1579
20240223,092100,609241830,3040,3035,3050,3035,1192
20240223,092000,605618570,3035,3025,3050,3020,7708
20240223,091900,582275845,3025,3030,3035,3025,6388
20240223,091800,562919650,3030,3040,3040,3030,7290
20240223,091700,540805850,3035,3045,3045,3035,9192
20240223,091600,512874695,3045,3030,3045,3030,11961
20240223,091500,476569375,3030,3035,3045,3030,5655
20240223,091400,459405470,3035,3050,3050,3030,16196
20240223,091300,410163250,3040,3055,3075,3035,36410
20240223,091200,299131710,3060,3080,3080,3060,17683
20240223,091100,244868740,3080,3075,3080,3075,3910
20240223,091000,232833020,3080,3080,3080,3075,3257
20240223,090900,222802750,3080,3080,3085,3080,4135
20240223,090800,210065720,3085,3085,3085,3080,4104
20240223,090700,197417435,3085,3085,3085,3080,1628
20240223,090600,192401910,3090,3080,3095,3075,5887
20240223,090500,174269945,3080,3085,3095,3080,8812
20240223,090400,147103110,3080,3095,3105,3080,2847
20240223,090300,138291385,3100,3110,3115,3080,3016
20240223,090200,128986410,3110,3090,3110,3075,2665
20240223,090100,120750625,3090,3075,3115,3065,11050
20240223,090000,86813865,3080,3120,3120,3070,27905