KissMeData/118000/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,201200,112489581,420,420,420,420,5138
20240223,201100,112489581,420,420,420,420,0
20240223,201000,112489581,420,420,420,420,0
20240223,200900,112489581,420,420,420,420,0
20240223,200800,112489581,420,420,420,420,0
20240223,200700,112489581,420,420,420,420,0
20240223,200600,112489581,420,420,420,420,0
20240223,200500,112489581,420,420,420,420,0
20240223,200400,112489581,420,420,420,420,0
20240223,200300,112489581,420,420,420,420,0
20240223,200200,112489581,420,420,420,420,0
20240223,200100,112489581,420,420,420,420,0
20240223,200000,112489581,420,420,420,420,0
20240223,195900,112489581,420,420,420,420,0
20240223,195800,112489581,420,420,420,420,0
20240223,195700,112489581,420,420,420,420,0
20240223,195600,112489581,420,420,420,420,0
20240223,195500,112489581,420,420,420,420,0
20240223,195400,112489581,420,420,420,420,0
20240223,195300,112489581,420,420,420,420,0
20240223,195200,112489581,420,420,420,420,0
20240223,195100,112489581,420,420,420,420,0
20240223,195000,112489581,420,420,420,420,0
20240223,194900,112489581,420,420,420,420,0
20240223,194800,112489581,420,420,420,420,0
20240223,194700,112489581,420,420,420,420,0
20240223,194600,112489581,420,420,420,420,0
20240223,194500,112489581,420,420,420,420,0
20240223,194400,112489581,420,420,420,420,0
20240223,194300,112489581,420,420,420,420,0
20240223,194200,112489581,420,420,420,420,5138
20240223,194100,112489581,420,420,420,420,0
20240223,194000,112489581,420,420,420,420,0
20240223,193900,112489581,420,420,420,420,0
20240223,193800,112489581,420,420,420,420,0
20240223,193700,112489581,420,420,420,420,0
20240223,193600,112489581,420,420,420,420,0
20240223,193500,112489581,420,420,420,420,0
20240223,193400,112489581,420,420,420,420,0
20240223,193300,112489581,420,420,420,420,0
20240223,193200,112489581,420,420,420,420,0
20240223,193100,112489581,420,420,420,420,0
20240223,193000,112489581,420,420,420,420,0
20240223,192900,112489581,420,420,420,420,0
20240223,192800,112489581,420,420,420,420,0
20240223,192700,112489581,420,420,420,420,0
20240223,192600,112489581,420,420,420,420,0
20240223,192500,112489581,420,420,420,420,0
20240223,192400,112489581,420,420,420,420,0
20240223,192300,112489581,420,420,420,420,0
20240223,192200,112489581,420,420,420,420,0
20240223,192100,112489581,420,420,420,420,0
20240223,192000,112489581,420,420,420,420,0
20240223,191900,112489581,420,420,420,420,0
20240223,191800,112489581,420,420,420,420,0
20240223,191700,112489581,420,420,420,420,0
20240223,191600,112489581,420,420,420,420,0
20240223,191500,112489581,420,420,420,420,0
20240223,191400,112489581,420,420,420,420,0
20240223,191300,112489581,420,420,420,420,0
20240223,191200,112489581,420,420,420,420,5138
20240223,191100,112489581,420,420,420,420,0
20240223,191000,112489581,420,420,420,420,0
20240223,190900,112489581,420,420,420,420,0
20240223,190800,112489581,420,420,420,420,0
20240223,190700,112489581,420,420,420,420,0
20240223,190600,112489581,420,420,420,420,0
20240223,190500,112489581,420,420,420,420,0
20240223,190400,112489581,420,420,420,420,0
20240223,190300,112489581,420,420,420,420,0
20240223,190200,112489581,420,420,420,420,0
20240223,190100,112489581,420,420,420,420,0
20240223,190000,112489581,420,420,420,420,0
20240223,185900,112489581,420,420,420,420,0
20240223,185800,112489581,420,420,420,420,0
20240223,185700,112489581,420,420,420,420,0
20240223,185600,112489581,420,420,420,420,0
20240223,185500,112489581,420,420,420,420,0
20240223,185400,112489581,420,420,420,420,0
20240223,185300,112489581,420,420,420,420,0
20240223,185200,112489581,420,420,420,420,0
20240223,185100,112489581,420,420,420,420,0
20240223,185000,112489581,420,420,420,420,0
20240223,184900,112489581,420,420,420,420,0
20240223,184800,112489581,420,420,420,420,0
20240223,184700,112489581,420,420,420,420,0
20240223,184600,112489581,420,420,420,420,0
20240223,184500,112489581,420,420,420,420,0
20240223,184400,112489581,420,420,420,420,0
20240223,184300,112489581,420,420,420,420,0
20240223,184200,112489581,420,420,420,420,5138
20240223,184100,112489581,420,420,420,420,0
20240223,184000,112489581,420,420,420,420,0
20240223,183900,112489581,420,420,420,420,0
20240223,183800,112489581,420,420,420,420,0
20240223,183700,112489581,420,420,420,420,0
20240223,183600,112489581,420,420,420,420,0
20240223,183500,112489581,420,420,420,420,0
20240223,183400,112489581,420,420,420,420,0
20240223,183300,112489581,420,420,420,420,0
20240223,183200,112489581,420,420,420,420,0
20240223,183100,112489581,420,420,420,420,0
20240223,183000,112489581,420,420,420,420,0
20240223,182900,112489581,420,420,420,420,0
20240223,182800,112489581,420,420,420,420,0
20240223,182700,112489581,420,420,420,420,0
20240223,182600,112489581,420,420,420,420,0
20240223,182500,112489581,420,420,420,420,0
20240223,182400,112489581,420,420,420,420,0
20240223,182300,112489581,420,420,420,420,0
20240223,182200,112489581,420,420,420,420,0
20240223,182100,112489581,420,420,420,420,0
20240223,182000,112489581,420,420,420,420,0
20240223,181900,112489581,420,420,420,420,0
20240223,181800,112489581,420,420,420,420,0
20240223,181700,112489581,420,420,420,420,0
20240223,181600,112489581,420,420,420,420,0
20240223,181500,112489581,420,420,420,420,0
20240223,181400,112489581,420,420,420,420,0
20240223,181300,112489581,420,420,420,420,0
20240223,181200,112489581,420,420,420,420,5138
20240223,181100,112489581,420,420,420,420,0
20240223,181000,112489581,420,420,420,420,0
20240223,180900,112489581,420,420,420,420,0
20240223,180800,112489581,420,420,420,420,0
20240223,180700,112489581,420,420,420,420,0
20240223,180600,112489581,420,420,420,420,0
20240223,180500,112489581,420,420,420,420,0
20240223,180400,112489581,420,420,420,420,0
20240223,180300,112489581,420,420,420,420,0
20240223,180200,112489581,420,420,420,420,0
20240223,180100,112489581,420,420,420,420,0
20240223,180000,112489581,420,420,420,420,0
20240223,175900,112489581,420,420,420,420,0
20240223,175800,112489581,420,420,420,420,0
20240223,175700,112489581,420,420,420,420,0
20240223,175600,112489581,420,420,420,420,0
20240223,175500,112489581,420,420,420,420,0
20240223,175400,112489581,420,420,420,420,0
20240223,175300,112489581,420,420,420,420,0
20240223,175200,112489581,420,420,420,420,0
20240223,175100,112489581,420,420,420,420,0
20240223,175000,112489581,420,420,420,420,0
20240223,174900,112489581,420,420,420,420,0
20240223,174800,112489581,420,420,420,420,0
20240223,174700,112489581,420,420,420,420,0
20240223,174600,112489581,420,420,420,420,0
20240223,174500,112489581,420,420,420,420,0
20240223,174400,112489581,420,420,420,420,0
20240223,174300,112489581,420,420,420,420,0
20240223,174200,112489581,420,420,420,420,5138
20240223,174100,112489581,420,420,420,420,0
20240223,174000,112489581,420,420,420,420,0
20240223,173900,112489581,420,420,420,420,0
20240223,173800,112489581,420,420,420,420,0
20240223,173700,112489581,420,420,420,420,0
20240223,173600,112489581,420,420,420,420,0
20240223,173500,112489581,420,420,420,420,0
20240223,173400,112489581,420,420,420,420,0
20240223,173300,112489581,420,420,420,420,0
20240223,173200,112489581,420,420,420,420,0
20240223,173100,112489581,420,420,420,420,0
20240223,173000,112489581,420,420,420,420,0
20240223,172900,112489581,420,420,420,420,0
20240223,172800,112489581,420,420,420,420,0
20240223,172700,112489581,420,420,420,420,0
20240223,172600,112489581,420,420,420,420,0
20240223,172500,112489581,420,420,420,420,0
20240223,172400,112489581,420,420,420,420,0
20240223,172300,112489581,420,420,420,420,0
20240223,172200,112489581,420,420,420,420,0
20240223,172100,112489581,420,420,420,420,0
20240223,172000,112489581,420,420,420,420,0
20240223,171900,112489581,420,420,420,420,0
20240223,171800,112489581,420,420,420,420,0
20240223,171700,112489581,420,420,420,420,0
20240223,171600,112489581,420,420,420,420,0
20240223,171500,112489581,420,420,420,420,0
20240223,171400,112489581,420,420,420,420,0
20240223,171300,112489581,420,420,420,420,0
20240223,171200,112489581,420,420,420,420,5138
20240223,171100,112489581,420,420,420,420,0
20240223,171000,112489581,420,420,420,420,0
20240223,170900,112489581,420,420,420,420,0
20240223,170800,112489581,420,420,420,420,0
20240223,170700,112489581,420,420,420,420,0
20240223,170600,112489581,420,420,420,420,0
20240223,170500,112489581,420,420,420,420,0
20240223,170400,112489581,420,420,420,420,0
20240223,170300,112489581,420,420,420,420,0
20240223,170200,112489581,420,420,420,420,0
20240223,170100,112489581,420,420,420,420,0
20240223,170000,112489581,420,420,420,420,0
20240223,165900,112489581,420,420,420,420,0
20240223,165800,112489581,420,420,420,420,0
20240223,165700,112489581,420,420,420,420,0
20240223,165600,112489581,420,420,420,420,0
20240223,165500,112489581,420,420,420,420,0
20240223,165400,112489581,420,420,420,420,0
20240223,165300,112489581,420,420,420,420,0
20240223,165200,112489581,420,420,420,420,0
20240223,165100,112489581,420,420,420,420,0
20240223,165000,112489581,420,420,420,420,0
20240223,164900,112489581,420,420,420,420,0
20240223,164800,112489581,420,420,420,420,0
20240223,164700,112489581,420,420,420,420,0
20240223,164600,112489581,420,420,420,420,0
20240223,164500,112489581,420,420,420,420,0
20240223,164400,112489581,420,420,420,420,0
20240223,164300,112489581,420,420,420,420,0
20240223,164200,112489581,420,420,420,420,5138
20240223,164100,112489581,420,420,420,420,0
20240223,164000,112489581,420,420,420,420,0
20240223,163900,112489581,420,420,420,420,0
20240223,163800,112489581,420,420,420,420,0
20240223,163700,112489581,420,420,420,420,0
20240223,163600,112489581,420,420,420,420,0
20240223,163500,112489581,420,420,420,420,0
20240223,163400,112489581,420,420,420,420,0
20240223,163300,112489581,420,420,420,420,0
20240223,163200,112489581,420,420,420,420,0
20240223,163100,112489581,420,420,420,420,0
20240223,163000,112489581,420,420,420,420,0
20240223,162900,112489581,420,420,420,420,0
20240223,162800,112489581,420,420,420,420,0
20240223,162700,112489581,420,420,420,420,0
20240223,162600,112489581,420,420,420,420,0
20240223,162500,112489581,420,420,420,420,0
20240223,162400,112489581,420,420,420,420,0
20240223,162300,112489581,420,420,420,420,0
20240223,162200,112489581,420,420,420,420,0
20240223,162100,112489581,420,420,420,420,0
20240223,162000,112489581,420,420,420,420,0
20240223,161900,112489581,420,420,420,420,0
20240223,161800,112489581,420,420,420,420,0
20240223,161700,112489581,420,420,420,420,0
20240223,161600,112489581,420,420,420,420,0
20240223,161500,112489581,420,420,420,420,0
20240223,161400,112489581,420,420,420,420,0
20240223,161300,112489581,420,420,420,420,0
20240223,161200,112489581,420,420,420,420,5138
20240223,161100,112489581,420,420,420,420,0
20240223,161000,112489581,420,420,420,420,0
20240223,160900,112489581,420,420,420,420,0
20240223,160800,112489581,420,420,420,420,0
20240223,160700,112489581,420,420,420,420,0
20240223,160600,112489581,420,420,420,420,0
20240223,160500,112489581,420,420,420,420,0
20240223,160400,112489581,420,420,420,420,0
20240223,160300,112489581,420,420,420,420,0
20240223,160200,112489581,420,420,420,420,0
20240223,160100,112489581,420,420,420,420,0
20240223,160000,112489581,420,420,420,420,0
20240223,155900,112489581,420,420,420,420,0
20240223,155800,112489581,420,420,420,420,0
20240223,155700,112489581,420,420,420,420,0
20240223,155600,112489581,420,420,420,420,0
20240223,155500,112489581,420,420,420,420,0
20240223,155400,112489581,420,420,420,420,0
20240223,155300,112489581,420,420,420,420,0
20240223,155200,112489581,420,420,420,420,0
20240223,155100,112489581,420,420,420,420,0
20240223,155000,112489581,420,420,420,420,0
20240223,154900,112489581,420,420,420,420,0
20240223,154800,112489581,420,420,420,420,0
20240223,154700,112489581,420,420,420,420,0
20240223,154600,112489581,420,420,420,420,0
20240223,154500,112489581,420,420,420,420,0
20240223,154400,112489581,420,420,420,420,0
20240223,154300,112489581,420,420,420,420,0
20240223,154200,112489581,420,420,420,420,5138
20240223,154100,112489581,420,420,420,420,0
20240223,154000,112489581,420,420,420,420,0
20240223,153900,112489581,420,420,420,420,0
20240223,153800,112489581,420,420,420,420,0
20240223,153700,112489581,420,420,420,420,0
20240223,153600,112489581,420,420,420,420,0
20240223,153500,112489581,420,420,420,420,0
20240223,153400,112489581,420,420,420,420,0
20240223,153300,112489581,420,420,420,420,0
20240223,153200,112489581,420,420,420,420,0
20240223,153100,112489581,420,420,420,420,0
20240223,153000,112489581,420,420,420,420,5138
20240223,152900,110331621,419,419,419,419,0
20240223,152800,110331621,419,419,419,419,0
20240223,152700,110331621,419,419,419,419,0
20240223,152600,110331621,419,419,419,419,0
20240223,152500,110331621,419,419,419,419,0
20240223,152400,110331621,419,419,419,419,0
20240223,152300,110331621,419,419,419,419,0
20240223,152200,110331621,419,419,419,419,0
20240223,152100,110331621,419,419,419,419,0
20240223,152000,110331621,419,419,419,419,0
20240223,151900,110331621,419,419,419,419,210
20240223,151800,110243631,420,420,420,420,0
20240223,151700,110243631,420,420,420,420,0
20240223,151600,110243631,420,420,420,420,0
20240223,151500,110243631,420,418,420,418,708
20240223,151400,109947683,418,418,418,418,0
20240223,151300,109947683,418,418,418,418,0
20240223,151200,109947683,418,418,418,418,0
20240223,151100,109947683,418,418,418,418,1
20240223,151000,109947265,418,418,418,418,585
20240223,150900,109702735,418,421,421,418,16
20240223,150800,109696002,421,418,421,418,35
20240223,150700,109681366,418,418,418,418,888
20240223,150600,109310182,418,418,418,418,0
20240223,150500,109310182,418,418,418,418,0
20240223,150400,109310182,418,418,418,418,0
20240223,150300,109310182,418,418,418,418,0
20240223,150200,109310182,418,418,418,418,1
20240223,150100,109309764,418,417,420,417,1933
20240223,150000,108498638,417,417,417,417,0
20240223,145900,108498638,417,417,417,417,0
20240223,145800,108498638,417,417,417,417,1
20240223,145700,108498221,420,420,420,420,1
20240223,145600,108497801,417,417,417,417,1
20240223,145500,108497384,418,418,418,418,10
20240223,145400,108493204,418,421,421,418,3
20240223,145300,108491947,418,420,420,418,3
20240223,145200,108490690,419,419,419,419,105
20240223,145100,108446695,419,420,420,419,3
20240223,145000,108445437,419,420,420,419,17
20240223,144900,108438298,419,420,420,419,141
20240223,144800,108379082,421,421,421,421,1
20240223,144700,108378661,420,420,420,420,3
20240223,144600,108377401,420,420,420,420,4
20240223,144500,108375721,420,420,420,420,0
20240223,144400,108375721,420,420,420,420,0
20240223,144300,108375721,420,420,420,420,0
20240223,144200,108375721,420,420,420,420,1
20240223,144100,108375301,419,419,419,419,0
20240223,144000,108375301,419,419,419,419,0
20240223,143900,108375301,419,419,419,419,0
20240223,143800,108375301,419,419,419,419,254
20240223,143700,108268875,420,420,420,420,1
20240223,143600,108268455,420,420,420,420,1
20240223,143500,108268035,419,419,419,419,104
20240223,143400,108224459,420,420,420,420,0
20240223,143300,108224459,420,420,420,420,0
20240223,143200,108224459,420,420,420,420,0
20240223,143100,108224459,420,420,420,420,30
20240223,143000,108211859,421,421,421,421,0
20240223,142900,108211859,421,421,421,421,0
20240223,142800,108211859,421,421,421,421,0
20240223,142700,108211859,421,421,421,421,1
20240223,142600,108211438,419,419,419,419,239
20240223,142500,108111297,419,419,419,419,0
20240223,142400,108111297,419,419,419,419,0
20240223,142300,108111297,419,419,419,419,0
20240223,142200,108111297,419,419,419,419,0
20240223,142100,108111297,419,419,419,419,0
20240223,142000,108111297,419,419,419,419,0
20240223,141900,108111297,419,419,419,419,1
20240223,141800,108110878,421,421,421,421,0
20240223,141700,108110878,421,421,421,421,0
20240223,141600,108110878,421,421,421,421,0
20240223,141500,108110878,421,421,421,421,2
20240223,141400,108110036,419,419,419,419,2
20240223,141300,108109198,422,422,422,422,2
20240223,141200,108108354,422,420,422,419,6
20240223,141100,108105828,421,422,422,421,14
20240223,141000,108099921,422,422,422,422,10
20240223,140900,108095701,422,422,422,422,10
20240223,140800,108091481,423,423,423,423,2
20240223,140700,108090635,423,423,423,423,1
20240223,140600,108090212,422,422,422,422,0
20240223,140500,108090212,422,420,422,420,11797
20240223,140400,103114804,421,421,421,421,0
20240223,140300,103114804,421,421,421,421,1
20240223,140200,103114383,421,421,421,421,1
20240223,140100,103113962,419,421,421,419,2
20240223,140000,103113122,419,419,419,419,0
20240223,135900,103113122,419,419,419,419,1
20240223,135800,103112703,421,421,421,421,1
20240223,135700,103112282,419,419,419,419,0
20240223,135600,103112282,419,419,419,419,0
20240223,135500,103112282,419,420,420,419,330
20240223,135400,102973777,420,420,420,420,764
20240223,135300,102652897,419,419,419,419,1
20240223,135200,102652478,419,419,419,419,0
20240223,135100,102652478,419,419,419,419,0
20240223,135000,102652478,419,419,419,419,1
20240223,134900,102652059,420,420,420,420,16
20240223,134800,102645339,421,421,421,421,0
20240223,134700,102645339,421,420,421,420,80
20240223,134600,102611672,421,418,421,418,301
20240223,134500,102485246,420,420,420,420,1
20240223,134400,102484826,417,417,417,417,0
20240223,134300,102484826,417,417,417,417,0
20240223,134200,102484826,417,419,419,417,541
20240223,134100,102258246,420,419,420,419,1504
20240223,134000,101628066,419,419,419,419,0
20240223,133900,101628066,419,419,419,419,15
20240223,133800,101621781,419,419,419,419,0
20240223,133700,101621781,419,419,419,419,0
20240223,133600,101621781,419,419,419,419,0
20240223,133500,101621781,419,419,419,419,0
20240223,133400,101621781,419,419,419,419,0
20240223,133300,101621781,419,419,419,419,0
20240223,133200,101621781,419,419,419,419,0
20240223,133100,101621781,419,419,419,419,0
20240223,133000,101621781,419,419,419,419,0
20240223,132900,101621781,419,421,424,419,1350
20240223,132800,101049725,418,419,423,418,2050
20240223,132700,100186319,418,418,418,418,54
20240223,132600,100163747,416,416,416,416,0
20240223,132500,100163747,416,417,417,416,135
20240223,132400,100107454,417,417,417,417,0
20240223,132300,100107454,417,417,417,417,1000
20240223,132200,99690454,417,417,417,417,2
20240223,132100,99689620,420,417,420,416,21
20240223,132000,99680835,418,420,420,418,39989
20240223,131900,82885605,420,420,420,420,169
20240223,131800,82814625,420,420,420,420,2001
20240223,131700,81974205,421,421,421,421,0
20240223,131600,81974205,421,421,421,421,0
20240223,131500,81974205,421,421,421,421,1184
20240223,131400,81475741,420,420,420,420,478
20240223,131300,81274981,421,421,421,421,2
20240223,131200,81274139,420,420,420,420,1444
20240223,131100,80667659,420,420,420,420,0
20240223,131000,80667659,420,420,420,420,0
20240223,130900,80667659,420,420,420,420,0
20240223,130800,80667659,420,420,420,420,0
20240223,130700,80667659,420,420,420,420,0
20240223,130600,80667659,420,420,420,420,0
20240223,130500,80667659,420,420,421,420,17
20240223,130400,80660514,421,421,421,421,5
20240223,130300,80658409,420,420,420,420,1000
20240223,130200,80238409,421,420,421,420,7
20240223,130100,80235464,421,421,421,420,11
20240223,130000,80230835,421,421,421,421,0
20240223,125900,80230835,421,419,421,419,5106
20240223,125800,78086344,416,416,416,416,1
20240223,125700,78085928,420,418,420,418,46
20240223,125600,78066657,416,416,416,416,0
20240223,125500,78066657,416,416,416,416,0
20240223,125400,78066657,416,416,416,416,0
20240223,125300,78066657,416,416,416,416,1
20240223,125200,78066241,419,416,419,416,2
20240223,125100,78065406,420,419,420,419,15
20240223,125000,78059117,416,416,416,416,11
20240223,124900,78054541,421,420,421,414,49992
20240223,124800,57057946,420,422,422,420,13635
20240223,124700,51331180,423,414,423,414,37370
20240223,124600,35733312,414,414,414,414,1
20240223,124500,35732898,415,415,415,415,0
20240223,124400,35732898,415,415,415,415,0
20240223,124300,35732898,415,413,415,413,55
20240223,124200,35710180,412,411,412,411,2
20240223,124100,35709357,415,412,415,411,270
20240223,124000,35597361,411,412,415,411,1166
20240223,123900,35115803,411,413,413,411,8963
20240223,123800,31421515,415,415,415,415,0
20240223,123700,31421515,415,415,415,415,0
20240223,123600,31421515,415,415,415,415,0
20240223,123500,31421515,415,415,415,415,1
20240223,123400,31421100,413,413,413,413,0
20240223,123300,31421100,413,413,413,413,0
20240223,123200,31421100,413,413,413,413,0
20240223,123100,31421100,413,413,413,413,945
20240223,123000,31030815,413,413,413,413,0
20240223,122900,31030815,413,413,413,413,0
20240223,122800,31030815,413,413,413,413,0
20240223,122700,31030815,413,413,413,413,300
20240223,122600,30906915,413,413,413,413,50
20240223,122500,30886265,413,413,413,413,0
20240223,122400,30886265,413,414,414,413,200
20240223,122300,30803627,415,415,415,415,11
20240223,122200,30799062,413,413,413,413,0
20240223,122100,30799062,413,413,413,413,0
20240223,122000,30799062,413,413,413,413,0
20240223,121900,30799062,413,413,413,413,0
20240223,121800,30799062,413,413,413,413,0
20240223,121700,30799062,413,413,413,413,271
20240223,121600,30687139,415,415,415,415,0
20240223,121500,30687139,415,415,415,415,0
20240223,121400,30687139,415,415,415,415,0
20240223,121300,30687139,415,415,415,415,0
20240223,121200,30687139,415,415,415,415,0
20240223,121100,30687139,415,415,415,415,7
20240223,121000,30684234,415,415,415,415,0
20240223,120900,30684234,415,415,415,415,0
20240223,120800,30684234,415,415,415,415,0
20240223,120700,30684234,415,415,415,415,0
20240223,120600,30684234,415,414,415,414,222
20240223,120500,30592316,415,415,415,415,0
20240223,120400,30592316,415,415,415,415,0
20240223,120300,30592316,415,415,415,415,0
20240223,120200,30592316,415,415,415,415,0
20240223,120100,30592316,415,415,415,415,0
20240223,120000,30592316,415,415,415,415,3
20240223,115900,30591071,414,414,414,414,3
20240223,115800,30589829,414,414,414,414,3
20240223,115700,30588587,415,415,415,415,100
20240223,115600,30547087,415,415,415,415,0
20240223,115500,30547087,415,415,415,415,0
20240223,115400,30547087,415,414,415,414,11
20240223,115300,30542530,413,414,414,413,260
20240223,115200,30435149,415,415,415,415,0
20240223,115100,30435149,415,415,415,415,0
20240223,115000,30435149,415,415,415,415,0
20240223,114900,30435149,415,415,415,415,0
20240223,114800,30435149,415,415,415,415,0
20240223,114700,30435149,415,415,415,415,0
20240223,114600,30435149,415,415,415,415,0
20240223,114500,30435149,415,415,415,415,0
20240223,114400,30435149,415,415,415,415,0
20240223,114300,30435149,415,415,415,415,0
20240223,114200,30435149,415,415,415,415,0
20240223,114100,30435149,415,415,415,415,0
20240223,114000,30435149,415,415,415,415,0
20240223,113900,30435149,415,415,415,415,11
20240223,113800,30430584,412,414,414,412,5800
20240223,113700,28037022,415,415,415,415,0
20240223,113600,28037022,415,415,415,415,0
20240223,113500,28037022,415,415,415,415,0
20240223,113400,28037022,415,415,415,415,0
20240223,113300,28037022,415,415,415,415,0
20240223,113200,28037022,415,413,415,413,1062
20240223,113100,27598414,413,414,414,413,1738
20240223,113000,26880593,414,414,414,414,146
20240223,112900,26820149,415,415,415,415,92
20240223,112800,26781969,415,415,415,415,120
20240223,112700,26732169,415,415,415,415,0
20240223,112600,26732169,415,415,415,415,0
20240223,112500,26732169,415,415,415,415,0
20240223,112400,26732169,415,415,415,415,100
20240223,112300,26690669,415,415,415,415,0
20240223,112200,26690669,415,415,415,415,0
20240223,112100,26690669,415,415,415,415,0
20240223,112000,26690669,415,415,415,415,2
20240223,111900,26689839,414,414,414,414,7
20240223,111800,26686941,415,414,415,414,13
20240223,111700,26681558,415,414,415,414,981
20240223,111600,26275423,414,414,414,414,10
20240223,111500,26271283,414,414,414,414,10
20240223,111400,26267143,417,417,417,417,0
20240223,111300,26267143,417,417,417,417,0
20240223,111200,26267143,417,417,417,417,0
20240223,111100,26267143,417,417,417,417,1000
20240223,111000,25850143,417,417,417,417,0
20240223,110900,25850143,417,417,417,417,0
20240223,110800,25850143,417,415,417,415,22
20240223,110700,25840994,415,415,415,415,0
20240223,110600,25840994,415,413,415,412,502
20240223,110500,25634152,416,413,416,412,18921
20240223,110400,17832616,414,414,414,414,2224
20240223,110300,16911880,418,418,418,418,0
20240223,110200,16911880,418,418,418,418,2
20240223,110100,16911044,415,418,418,415,479
20240223,110000,16712253,415,418,418,415,249
20240223,105900,16608888,415,415,415,415,261
20240223,105800,16500573,415,415,415,415,3500
20240223,105700,15048073,418,417,418,417,5
20240223,105600,15045986,418,418,418,418,0
20240223,105500,15045986,418,415,418,415,104
20240223,105400,15002814,415,415,415,415,2708
20240223,105300,13878994,418,418,418,418,0
20240223,105200,13878994,418,416,418,416,3
20240223,105100,13877742,416,416,416,416,500
20240223,105000,13669742,418,418,418,418,0
20240223,104900,13669742,418,418,418,418,0
20240223,104800,13669742,418,418,418,418,2
20240223,104700,13668906,415,418,418,415,762
20240223,104600,13351171,418,418,418,418,2
20240223,104500,13350335,418,418,418,418,0
20240223,104400,13350335,418,418,418,418,503
20240223,104300,13140081,418,418,418,418,0
20240223,104200,13140081,418,418,418,418,43
20240223,104100,13122107,416,416,416,416,1430
20240223,104000,12527227,418,418,418,418,0
20240223,103900,12527227,418,418,418,418,1
20240223,103800,12526809,418,418,418,418,2
20240223,103700,12525973,418,418,418,418,0
20240223,103600,12525973,418,418,418,418,11
20240223,103500,12521375,416,416,416,416,261
20240223,103400,12412799,418,418,418,418,0
20240223,103300,12412799,418,416,418,416,14
20240223,103200,12406961,418,418,418,418,0
20240223,103100,12406961,418,418,418,418,20
20240223,103000,12398601,417,417,417,417,100
20240223,102900,12356901,418,418,418,418,0
20240223,102800,12356901,418,418,418,418,0
20240223,102700,12356901,418,418,418,418,0
20240223,102600,12356901,418,418,418,418,0
20240223,102500,12356901,418,418,418,418,0
20240223,102400,12356901,418,418,418,418,0
20240223,102300,12356901,418,418,418,418,0
20240223,102200,12356901,418,418,418,418,0
20240223,102100,12356901,418,418,418,418,10
20240223,102000,12352721,416,416,416,416,0
20240223,101900,12352721,416,416,416,416,0
20240223,101800,12352721,416,416,416,416,274
20240223,101700,12238737,418,418,418,418,2
20240223,101600,12237901,418,418,418,418,10
20240223,101500,12233721,417,417,417,417,0
20240223,101400,12233721,417,417,417,417,0
20240223,101300,12233721,417,417,417,417,0
20240223,101200,12233721,417,417,417,417,0
20240223,101100,12233721,417,417,417,417,152
20240223,101000,12170337,418,418,418,418,110
20240223,100900,12124357,418,418,418,418,0
20240223,100800,12124357,418,418,418,418,0
20240223,100700,12124357,418,418,418,418,0
20240223,100600,12124357,418,417,418,417,4
20240223,100500,12122688,417,417,417,417,2
20240223,100400,12121854,418,417,418,417,3603
20240223,100300,10619401,418,418,418,418,1
20240223,100200,10618983,418,418,418,418,2
20240223,100100,10618147,417,417,417,417,0
20240223,100000,10618147,417,417,417,417,1203
20240223,095900,10116496,417,417,417,417,140
20240223,095800,10058116,418,418,418,418,10
20240223,095700,10053936,417,417,417,417,39
20240223,095600,10037673,417,417,417,417,1759
20240223,095500,9304170,417,417,417,417,39
20240223,095400,9287907,417,417,417,417,41
20240223,095300,9270810,418,417,418,416,1048
20240223,095200,8833740,417,418,418,417,80
20240223,095100,8800375,417,417,417,417,2033
20240223,095000,7952614,417,417,417,417,0
20240223,094900,7952614,417,417,417,417,0
20240223,094800,7952614,417,415,417,415,254
20240223,094700,7847200,417,417,417,417,5
20240223,094600,7845115,415,415,415,415,0
20240223,094500,7845115,415,415,415,415,0
20240223,094400,7845115,415,415,415,415,0
20240223,094300,7845115,415,415,415,415,82
20240223,094200,7811085,417,417,417,417,0
20240223,094100,7811085,417,417,417,417,0
20240223,094000,7811085,417,417,417,417,0
20240223,093900,7811085,417,417,417,417,1
20240223,093800,7810668,415,415,415,415,2307
20240223,093700,6853263,417,417,417,415,355
20240223,093600,6705718,417,417,417,417,0
20240223,093500,6705718,417,415,417,415,18
20240223,093400,6698220,417,417,417,417,0
20240223,093300,6698220,417,417,417,416,73
20240223,093200,6667845,416,416,416,416,12
20240223,093100,6662853,417,417,417,417,0
20240223,093000,6662853,417,417,417,417,1
20240223,092900,6662436,417,415,417,415,11
20240223,092800,6657851,418,418,418,418,0
20240223,092700,6657851,418,418,418,415,11003
20240223,092600,2091597,415,417,417,415,647
20240223,092500,1822948,418,417,418,415,34
20240223,092400,1808754,415,418,418,415,11
20240223,092300,1804159,415,415,415,415,1
20240223,092200,1803744,418,416,418,415,94
20240223,092100,1764547,416,416,416,416,4
20240223,092000,1762883,416,416,416,415,1306
20240223,091900,1220886,418,415,418,415,14
20240223,091800,1215043,419,416,419,416,280
20240223,091700,1098272,417,417,417,417,10
20240223,091600,1094102,415,417,417,415,28
20240223,091500,1082446,415,416,416,415,971
20240223,091400,679362,415,418,418,415,334
20240223,091300,540451,418,418,418,418,0
20240223,091200,540451,418,418,418,418,1
20240223,091100,540033,418,418,418,418,0
20240223,091000,540033,418,418,418,418,0
20240223,090900,540033,418,418,418,418,0
20240223,090800,540033,418,418,418,418,11
20240223,090700,535435,416,419,419,416,240
20240223,090600,435589,419,419,419,419,0
20240223,090500,435589,419,419,419,419,0
20240223,090400,435589,419,419,419,419,0
20240223,090300,435589,419,419,419,419,0
20240223,090200,435589,419,417,419,417,2
20240223,090100,434753,418,420,420,418,3
20240223,090000,433496,425,415,425,415,1043