KissMeData/153490/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,202200,179075745,1100,1100,1100,1100,1868
20240223,202100,179075745,1100,1100,1100,1100,0
20240223,202000,179075745,1100,1100,1100,1100,0
20240223,201900,179075745,1100,1100,1100,1100,0
20240223,201800,179075745,1100,1100,1100,1100,0
20240223,201700,179075745,1100,1100,1100,1100,0
20240223,201600,179075745,1100,1100,1100,1100,0
20240223,201500,179075745,1100,1100,1100,1100,0
20240223,201400,179075745,1100,1100,1100,1100,0
20240223,201300,179075745,1100,1100,1100,1100,0
20240223,201200,179075745,1100,1100,1100,1100,0
20240223,201100,179075745,1100,1100,1100,1100,0
20240223,201000,179075745,1100,1100,1100,1100,0
20240223,200900,179075745,1100,1100,1100,1100,0
20240223,200800,179075745,1100,1100,1100,1100,0
20240223,200700,179075745,1100,1100,1100,1100,0
20240223,200600,179075745,1100,1100,1100,1100,0
20240223,200500,179075745,1100,1100,1100,1100,0
20240223,200400,179075745,1100,1100,1100,1100,0
20240223,200300,179075745,1100,1100,1100,1100,0
20240223,200200,179075745,1100,1100,1100,1100,0
20240223,200100,179075745,1100,1100,1100,1100,0
20240223,200000,179075745,1100,1100,1100,1100,0
20240223,195900,179075745,1100,1100,1100,1100,0
20240223,195800,179075745,1100,1100,1100,1100,0
20240223,195700,179075745,1100,1100,1100,1100,0
20240223,195600,179075745,1100,1100,1100,1100,0
20240223,195500,179075745,1100,1100,1100,1100,0
20240223,195400,179075745,1100,1100,1100,1100,0
20240223,195300,179075745,1100,1100,1100,1100,0
20240223,195200,179075745,1100,1100,1100,1100,1868
20240223,195100,179075745,1100,1100,1100,1100,0
20240223,195000,179075745,1100,1100,1100,1100,0
20240223,194900,179075745,1100,1100,1100,1100,0
20240223,194800,179075745,1100,1100,1100,1100,0
20240223,194700,179075745,1100,1100,1100,1100,0
20240223,194600,179075745,1100,1100,1100,1100,0
20240223,194500,179075745,1100,1100,1100,1100,0
20240223,194400,179075745,1100,1100,1100,1100,0
20240223,194300,179075745,1100,1100,1100,1100,0
20240223,194200,179075745,1100,1100,1100,1100,0
20240223,194100,179075745,1100,1100,1100,1100,0
20240223,194000,179075745,1100,1100,1100,1100,0
20240223,193900,179075745,1100,1100,1100,1100,0
20240223,193800,179075745,1100,1100,1100,1100,0
20240223,193700,179075745,1100,1100,1100,1100,0
20240223,193600,179075745,1100,1100,1100,1100,0
20240223,193500,179075745,1100,1100,1100,1100,0
20240223,193400,179075745,1100,1100,1100,1100,0
20240223,193300,179075745,1100,1100,1100,1100,0
20240223,193200,179075745,1100,1100,1100,1100,0
20240223,193100,179075745,1100,1100,1100,1100,0
20240223,193000,179075745,1100,1100,1100,1100,0
20240223,192900,179075745,1100,1100,1100,1100,0
20240223,192800,179075745,1100,1100,1100,1100,0
20240223,192700,179075745,1100,1100,1100,1100,0
20240223,192600,179075745,1100,1100,1100,1100,0
20240223,192500,179075745,1100,1100,1100,1100,0
20240223,192400,179075745,1100,1100,1100,1100,0
20240223,192300,179075745,1100,1100,1100,1100,0
20240223,192200,179075745,1100,1100,1100,1100,1868
20240223,192100,179075745,1100,1100,1100,1100,0
20240223,192000,179075745,1100,1100,1100,1100,0
20240223,191900,179075745,1100,1100,1100,1100,0
20240223,191800,179075745,1100,1100,1100,1100,0
20240223,191700,179075745,1100,1100,1100,1100,0
20240223,191600,179075745,1100,1100,1100,1100,0
20240223,191500,179075745,1100,1100,1100,1100,0
20240223,191400,179075745,1100,1100,1100,1100,0
20240223,191300,179075745,1100,1100,1100,1100,0
20240223,191200,179075745,1100,1100,1100,1100,0
20240223,191100,179075745,1100,1100,1100,1100,0
20240223,191000,179075745,1100,1100,1100,1100,0
20240223,190900,179075745,1100,1100,1100,1100,0
20240223,190800,179075745,1100,1100,1100,1100,0
20240223,190700,179075745,1100,1100,1100,1100,0
20240223,190600,179075745,1100,1100,1100,1100,0
20240223,190500,179075745,1100,1100,1100,1100,0
20240223,190400,179075745,1100,1100,1100,1100,0
20240223,190300,179075745,1100,1100,1100,1100,0
20240223,190200,179075745,1100,1100,1100,1100,0
20240223,190100,179075745,1100,1100,1100,1100,0
20240223,190000,179075745,1100,1100,1100,1100,0
20240223,185900,179075745,1100,1100,1100,1100,0
20240223,185800,179075745,1100,1100,1100,1100,0
20240223,185700,179075745,1100,1100,1100,1100,0
20240223,185600,179075745,1100,1100,1100,1100,0
20240223,185500,179075745,1100,1100,1100,1100,0
20240223,185400,179075745,1100,1100,1100,1100,0
20240223,185300,179075745,1100,1100,1100,1100,0
20240223,185200,179075745,1100,1100,1100,1100,1868
20240223,185100,179075745,1100,1100,1100,1100,0
20240223,185000,179075745,1100,1100,1100,1100,0
20240223,184900,179075745,1100,1100,1100,1100,0
20240223,184800,179075745,1100,1100,1100,1100,0
20240223,184700,179075745,1100,1100,1100,1100,0
20240223,184600,179075745,1100,1100,1100,1100,0
20240223,184500,179075745,1100,1100,1100,1100,0
20240223,184400,179075745,1100,1100,1100,1100,0
20240223,184300,179075745,1100,1100,1100,1100,0
20240223,184200,179075745,1100,1100,1100,1100,0
20240223,184100,179075745,1100,1100,1100,1100,0
20240223,184000,179075745,1100,1100,1100,1100,0
20240223,183900,179075745,1100,1100,1100,1100,0
20240223,183800,179075745,1100,1100,1100,1100,0
20240223,183700,179075745,1100,1100,1100,1100,0
20240223,183600,179075745,1100,1100,1100,1100,0
20240223,183500,179075745,1100,1100,1100,1100,0
20240223,183400,179075745,1100,1100,1100,1100,0
20240223,183300,179075745,1100,1100,1100,1100,0
20240223,183200,179075745,1100,1100,1100,1100,0
20240223,183100,179075745,1100,1100,1100,1100,0
20240223,183000,179075745,1100,1100,1100,1100,0
20240223,182900,179075745,1100,1100,1100,1100,0
20240223,182800,179075745,1100,1100,1100,1100,0
20240223,182700,179075745,1100,1100,1100,1100,0
20240223,182600,179075745,1100,1100,1100,1100,0
20240223,182500,179075745,1100,1100,1100,1100,0
20240223,182400,179075745,1100,1100,1100,1100,0
20240223,182300,179075745,1100,1100,1100,1100,0
20240223,182200,179075745,1100,1100,1100,1100,1868
20240223,182100,179075745,1100,1100,1100,1100,0
20240223,182000,179075745,1100,1100,1100,1100,0
20240223,181900,179075745,1100,1100,1100,1100,0
20240223,181800,179075745,1100,1100,1100,1100,0
20240223,181700,179075745,1100,1100,1100,1100,0
20240223,181600,179075745,1100,1100,1100,1100,0
20240223,181500,179075745,1100,1100,1100,1100,0
20240223,181400,179075745,1100,1100,1100,1100,0
20240223,181300,179075745,1100,1100,1100,1100,0
20240223,181200,179075745,1100,1100,1100,1100,0
20240223,181100,179075745,1100,1100,1100,1100,0
20240223,181000,179075745,1100,1100,1100,1100,0
20240223,180900,179075745,1100,1100,1100,1100,0
20240223,180800,179075745,1100,1100,1100,1100,0
20240223,180700,179075745,1100,1100,1100,1100,0
20240223,180600,179075745,1100,1100,1100,1100,0
20240223,180500,179075745,1100,1100,1100,1100,0
20240223,180400,179075745,1100,1100,1100,1100,0
20240223,180300,179075745,1100,1100,1100,1100,0
20240223,180200,179075745,1100,1100,1100,1100,0
20240223,180100,179075745,1100,1100,1100,1100,0
20240223,180000,179075745,1100,1100,1100,1100,0
20240223,175900,179075745,1100,1100,1100,1100,0
20240223,175800,179075745,1100,1100,1100,1100,0
20240223,175700,179075745,1100,1100,1100,1100,0
20240223,175600,179075745,1100,1100,1100,1100,0
20240223,175500,179075745,1100,1100,1100,1100,0
20240223,175400,179075745,1100,1100,1100,1100,0
20240223,175300,179075745,1100,1100,1100,1100,0
20240223,175200,179075745,1100,1100,1100,1100,1868
20240223,175100,179075745,1100,1100,1100,1100,0
20240223,175000,179075745,1100,1100,1100,1100,0
20240223,174900,179075745,1100,1100,1100,1100,0
20240223,174800,179075745,1100,1100,1100,1100,0
20240223,174700,179075745,1100,1100,1100,1100,0
20240223,174600,179075745,1100,1100,1100,1100,0
20240223,174500,179075745,1100,1100,1100,1100,0
20240223,174400,179075745,1100,1100,1100,1100,0
20240223,174300,179075745,1100,1100,1100,1100,0
20240223,174200,179075745,1100,1100,1100,1100,0
20240223,174100,179075745,1100,1100,1100,1100,0
20240223,174000,179075745,1100,1100,1100,1100,0
20240223,173900,179075745,1100,1100,1100,1100,0
20240223,173800,179075745,1100,1100,1100,1100,0
20240223,173700,179075745,1100,1100,1100,1100,0
20240223,173600,179075745,1100,1100,1100,1100,0
20240223,173500,179075745,1100,1100,1100,1100,0
20240223,173400,179075745,1100,1100,1100,1100,0
20240223,173300,179075745,1100,1100,1100,1100,0
20240223,173200,179075745,1100,1100,1100,1100,0
20240223,173100,179075745,1100,1100,1100,1100,0
20240223,173000,179075745,1100,1100,1100,1100,0
20240223,172900,179075745,1100,1100,1100,1100,0
20240223,172800,179075745,1100,1100,1100,1100,0
20240223,172700,179075745,1100,1100,1100,1100,0
20240223,172600,179075745,1100,1100,1100,1100,0
20240223,172500,179075745,1100,1100,1100,1100,0
20240223,172400,179075745,1100,1100,1100,1100,0
20240223,172300,179075745,1100,1100,1100,1100,0
20240223,172200,179075745,1100,1100,1100,1100,1868
20240223,172100,179075745,1100,1100,1100,1100,0
20240223,172000,179075745,1100,1100,1100,1100,0
20240223,171900,179075745,1100,1100,1100,1100,0
20240223,171800,179075745,1100,1100,1100,1100,0
20240223,171700,179075745,1100,1100,1100,1100,0
20240223,171600,179075745,1100,1100,1100,1100,0
20240223,171500,179075745,1100,1100,1100,1100,0
20240223,171400,179075745,1100,1100,1100,1100,0
20240223,171300,179075745,1100,1100,1100,1100,0
20240223,171200,179075745,1100,1100,1100,1100,0
20240223,171100,179075745,1100,1100,1100,1100,0
20240223,171000,179075745,1100,1100,1100,1100,0
20240223,170900,179075745,1100,1100,1100,1100,0
20240223,170800,179075745,1100,1100,1100,1100,0
20240223,170700,179075745,1100,1100,1100,1100,0
20240223,170600,179075745,1100,1100,1100,1100,0
20240223,170500,179075745,1100,1100,1100,1100,0
20240223,170400,179075745,1100,1100,1100,1100,0
20240223,170300,179075745,1100,1100,1100,1100,0
20240223,170200,179075745,1100,1100,1100,1100,0
20240223,170100,179075745,1100,1100,1100,1100,0
20240223,170000,179075745,1100,1100,1100,1100,0
20240223,165900,179075745,1100,1100,1100,1100,0
20240223,165800,179075745,1100,1100,1100,1100,0
20240223,165700,179075745,1100,1100,1100,1100,0
20240223,165600,179075745,1100,1100,1100,1100,0
20240223,165500,179075745,1100,1100,1100,1100,0
20240223,165400,179075745,1100,1100,1100,1100,0
20240223,165300,179075745,1100,1100,1100,1100,0
20240223,165200,179075745,1100,1100,1100,1100,1868
20240223,165100,179075745,1100,1100,1100,1100,0
20240223,165000,179075745,1100,1100,1100,1100,0
20240223,164900,179075745,1100,1100,1100,1100,0
20240223,164800,179075745,1100,1100,1100,1100,0
20240223,164700,179075745,1100,1100,1100,1100,0
20240223,164600,179075745,1100,1100,1100,1100,0
20240223,164500,179075745,1100,1100,1100,1100,0
20240223,164400,179075745,1100,1100,1100,1100,0
20240223,164300,179075745,1100,1100,1100,1100,0
20240223,164200,179075745,1100,1100,1100,1100,0
20240223,164100,179075745,1100,1100,1100,1100,0
20240223,164000,179075745,1100,1100,1100,1100,0
20240223,163900,179075745,1100,1100,1100,1100,0
20240223,163800,179075745,1100,1100,1100,1100,0
20240223,163700,179075745,1100,1100,1100,1100,0
20240223,163600,179075745,1100,1100,1100,1100,0
20240223,163500,179075745,1100,1100,1100,1100,0
20240223,163400,179075745,1100,1100,1100,1100,0
20240223,163300,179075745,1100,1100,1100,1100,0
20240223,163200,179075745,1100,1100,1100,1100,0
20240223,163100,179075745,1100,1100,1100,1100,0
20240223,163000,179075745,1100,1100,1100,1100,0
20240223,162900,179075745,1100,1100,1100,1100,0
20240223,162800,179075745,1100,1100,1100,1100,0
20240223,162700,179075745,1100,1100,1100,1100,0
20240223,162600,179075745,1100,1100,1100,1100,0
20240223,162500,179075745,1100,1100,1100,1100,0
20240223,162400,179075745,1100,1100,1100,1100,0
20240223,162300,179075745,1100,1100,1100,1100,0
20240223,162200,179075745,1100,1100,1100,1100,1868
20240223,162100,179075745,1100,1100,1100,1100,0
20240223,162000,179075745,1100,1100,1100,1100,0
20240223,161900,179075745,1100,1100,1100,1100,0
20240223,161800,179075745,1100,1100,1100,1100,0
20240223,161700,179075745,1100,1100,1100,1100,0
20240223,161600,179075745,1100,1100,1100,1100,0
20240223,161500,179075745,1100,1100,1100,1100,0
20240223,161400,179075745,1100,1100,1100,1100,0
20240223,161300,179075745,1100,1100,1100,1100,0
20240223,161200,179075745,1100,1100,1100,1100,0
20240223,161100,179075745,1100,1100,1100,1100,0
20240223,161000,179075745,1100,1100,1100,1100,0
20240223,160900,179075745,1100,1100,1100,1100,0
20240223,160800,179075745,1100,1100,1100,1100,0
20240223,160700,179075745,1100,1100,1100,1100,0
20240223,160600,179075745,1100,1100,1100,1100,0
20240223,160500,179075745,1100,1100,1100,1100,0
20240223,160400,179075745,1100,1100,1100,1100,0
20240223,160300,179075745,1100,1100,1100,1100,0
20240223,160200,179075745,1100,1100,1100,1100,0
20240223,160100,179075745,1100,1100,1100,1100,0
20240223,160000,179075745,1100,1100,1100,1100,0
20240223,155900,179075745,1100,1100,1100,1100,0
20240223,155800,179075745,1100,1100,1100,1100,0
20240223,155700,179075745,1100,1100,1100,1100,0
20240223,155600,179075745,1100,1100,1100,1100,0
20240223,155500,179075745,1100,1100,1100,1100,0
20240223,155400,179075745,1100,1100,1100,1100,0
20240223,155300,179075745,1100,1100,1100,1100,0
20240223,155200,179075745,1100,1100,1100,1100,1868
20240223,155100,179075745,1100,1100,1100,1100,0
20240223,155000,179075745,1100,1100,1100,1100,0
20240223,154900,179075745,1100,1100,1100,1100,0
20240223,154800,179075745,1100,1100,1100,1100,0
20240223,154700,179075745,1100,1100,1100,1100,0
20240223,154600,179075745,1100,1100,1100,1100,0
20240223,154500,179075745,1100,1100,1100,1100,0
20240223,154400,179075745,1100,1100,1100,1100,0
20240223,154300,179075745,1100,1100,1100,1100,0
20240223,154200,179075745,1100,1100,1100,1100,0
20240223,154100,179075745,1100,1100,1100,1100,0
20240223,154000,179075745,1100,1100,1100,1100,0
20240223,153900,179075745,1100,1100,1100,1100,0
20240223,153800,179075745,1100,1100,1100,1100,0
20240223,153700,179075745,1100,1100,1100,1100,0
20240223,153600,179075745,1100,1100,1100,1100,0
20240223,153500,179075745,1100,1100,1100,1100,0
20240223,153400,179075745,1100,1100,1100,1100,0
20240223,153300,179075745,1100,1100,1100,1100,0
20240223,153200,179075745,1100,1100,1100,1100,0
20240223,153100,179075745,1100,1100,1100,1100,0
20240223,153000,179075745,1100,1100,1100,1100,1868
20240223,152900,177020945,1098,1098,1098,1098,0
20240223,152800,177020945,1098,1098,1098,1098,0
20240223,152700,177020945,1098,1098,1098,1098,0
20240223,152600,177020945,1098,1098,1098,1098,0
20240223,152500,177020945,1098,1098,1098,1098,0
20240223,152400,177020945,1098,1098,1098,1098,0
20240223,152300,177020945,1098,1098,1098,1098,0
20240223,152200,177020945,1098,1098,1098,1098,0
20240223,152100,177020945,1098,1098,1098,1098,0
20240223,152000,177020945,1098,1098,1098,1098,0
20240223,151900,177020945,1098,1098,1098,1098,48
20240223,151800,176968241,1098,1098,1098,1098,28
20240223,151700,176937497,1098,1095,1098,1095,3063
20240223,151600,173583341,1098,1095,1098,1095,5589
20240223,151500,167463098,1099,1099,1099,1099,5
20240223,151400,167457603,1095,1096,1096,1095,1550
20240223,151300,165760303,1096,1100,1100,1096,1023
20240223,151200,164639003,1100,1100,1100,1100,50
20240223,151100,164584003,1099,1099,1099,1099,0
20240223,151000,164584003,1099,1098,1099,1098,413
20240223,150900,164130209,1097,1096,1097,1096,1576
20240223,150800,162402271,1096,1096,1096,1096,241
20240223,150700,162138135,1096,1095,1096,1095,505
20240223,150600,161584935,1095,1094,1095,1094,808
20240223,150500,160700178,1093,1092,1093,1092,7
20240223,150400,160692529,1093,1093,1093,1093,0
20240223,150300,160692529,1093,1093,1093,1093,0
20240223,150200,160692529,1093,1093,1093,1093,0
20240223,150100,160692529,1093,1093,1093,1093,0
20240223,150000,160692529,1093,1093,1093,1093,0
20240223,145900,160692529,1093,1093,1093,1093,0
20240223,145800,160692529,1093,1093,1093,1090,1785
20240223,145700,158743717,1093,1093,1093,1093,141
20240223,145600,158589604,1094,1094,1094,1094,0
20240223,145500,158589604,1094,1094,1094,1094,0
20240223,145400,158589604,1094,1094,1094,1094,0
20240223,145300,158589604,1094,1094,1094,1094,100
20240223,145200,158480204,1093,1093,1093,1093,911
20240223,145100,157484481,1093,1095,1095,1093,447
20240223,145000,156995234,1097,1097,1097,1097,0
20240223,144900,156995234,1097,1097,1097,1097,0
20240223,144800,156995234,1097,1097,1097,1097,0
20240223,144700,156995234,1097,1097,1097,1097,185
20240223,144600,156792289,1096,1096,1096,1096,0
20240223,144500,156792289,1096,1096,1096,1096,0
20240223,144400,156792289,1096,1096,1096,1096,0
20240223,144300,156792289,1096,1096,1096,1096,200
20240223,144200,156573089,1096,1096,1096,1096,0
20240223,144100,156573089,1096,1095,1096,1095,1500
20240223,144000,154929096,1094,1094,1094,1094,170
20240223,143900,154743116,1094,1094,1094,1094,0
20240223,143800,154743116,1094,1094,1094,1094,0
20240223,143700,154743116,1094,1094,1094,1094,3
20240223,143600,154739834,1093,1093,1093,1093,4
20240223,143500,154735462,1094,1095,1095,1094,1368
20240223,143400,153238752,1095,1096,1096,1095,1520
20240223,143300,151573732,1097,1097,1097,1097,522
20240223,143200,151001098,1098,1098,1098,1098,0
20240223,143100,151001098,1098,1098,1098,1098,0
20240223,143000,151001098,1098,1098,1098,1098,0
20240223,142900,151001098,1098,1098,1098,1098,0
20240223,142800,151001098,1098,1098,1098,1098,480
20240223,142700,150474058,1098,1098,1098,1098,2
20240223,142600,150471862,1098,1098,1098,1098,92
20240223,142500,150370846,1098,1098,1098,1098,84
20240223,142400,150278614,1099,1099,1099,1099,0
20240223,142300,150278614,1099,1099,1099,1099,0
20240223,142200,150278614,1099,1099,1099,1099,0
20240223,142100,150278614,1099,1099,1099,1099,117
20240223,142000,150150031,1099,1099,1099,1099,184
20240223,141900,149947815,1099,1099,1099,1099,17
20240223,141800,149929132,1098,1098,1098,1098,0
20240223,141700,149929132,1098,1098,1098,1098,0
20240223,141600,149929132,1098,1098,1098,1098,20
20240223,141500,149907172,1099,1099,1099,1099,0
20240223,141400,149907172,1099,1099,1099,1099,0
20240223,141300,149907172,1099,1099,1099,1099,0
20240223,141200,149907172,1099,1099,1099,1099,0
20240223,141100,149907172,1099,1099,1099,1099,0
20240223,141000,149907172,1099,1099,1099,1099,0
20240223,140900,149907172,1099,1099,1099,1099,0
20240223,140800,149907172,1099,1099,1099,1099,0
20240223,140700,149907172,1099,1099,1099,1099,14
20240223,140600,149891786,1099,1099,1099,1099,0
20240223,140500,149891786,1099,1099,1099,1099,3
20240223,140400,149888489,1098,1098,1098,1098,576
20240223,140300,149256041,1098,1098,1098,1098,300
20240223,140200,148926641,1099,1099,1099,1099,0
20240223,140100,148926641,1099,1099,1099,1099,100
20240223,140000,148816741,1099,1099,1099,1099,0
20240223,135900,148816741,1099,1099,1099,1099,0
20240223,135800,148816741,1099,1099,1099,1099,0
20240223,135700,148816741,1099,1099,1099,1099,0
20240223,135600,148816741,1099,1099,1099,1099,0
20240223,135500,148816741,1099,1099,1099,1099,11
20240223,135400,148804652,1098,1098,1098,1098,0
20240223,135300,148804652,1098,1098,1098,1098,1
20240223,135200,148803554,1099,1099,1099,1099,10
20240223,135100,148792564,1098,1098,1098,1098,0
20240223,135000,148792564,1098,1098,1098,1098,0
20240223,134900,148792564,1098,1098,1098,1098,0
20240223,134800,148792564,1098,1099,1099,1098,2509
20240223,134700,146035573,1100,1100,1100,1100,10
20240223,134600,146024573,1100,1100,1100,1100,214
20240223,134500,145789173,1100,1100,1100,1100,0
20240223,134400,145789173,1100,1100,1100,1100,10
20240223,134300,145778173,1099,1099,1099,1099,0
20240223,134200,145778173,1099,1099,1099,1099,0
20240223,134100,145778173,1099,1099,1099,1099,0
20240223,134000,145778173,1099,1099,1099,1099,0
20240223,133900,145778173,1099,1099,1099,1099,0
20240223,133800,145778173,1099,1099,1099,1099,0
20240223,133700,145778173,1099,1099,1099,1099,0
20240223,133600,145778173,1099,1099,1099,1099,455
20240223,133500,145278128,1099,1099,1099,1099,0
20240223,133400,145278128,1099,1099,1099,1099,0
20240223,133300,145278128,1099,1099,1099,1099,0
20240223,133200,145278128,1099,1100,1100,1099,500
20240223,133100,144728627,1103,1103,1103,1103,0
20240223,133000,144728627,1103,1103,1103,1103,0
20240223,132900,144728627,1103,1103,1103,1103,0
20240223,132800,144728627,1103,1105,1105,1103,4
20240223,132700,144724212,1100,1100,1100,1100,39
20240223,132600,144681312,1100,1100,1100,1100,669
20240223,132500,143945412,1106,1100,1106,1100,299
20240223,132400,143615922,1100,1100,1100,1100,45
20240223,132300,143566422,1100,1100,1100,1100,0
20240223,132200,143566422,1100,1100,1100,1100,1
20240223,132100,143565322,1099,1099,1099,1099,4
20240223,132000,143560926,1098,1098,1098,1098,0
20240223,131900,143560926,1098,1098,1098,1098,747
20240223,131800,142740720,1098,1098,1098,1098,163
20240223,131700,142561746,1098,1098,1098,1098,300
20240223,131600,142232346,1105,1105,1105,1105,0
20240223,131500,142232346,1105,1105,1105,1105,0
20240223,131400,142232346,1105,1105,1105,1105,0
20240223,131300,142232346,1105,1105,1105,1105,0
20240223,131200,142232346,1105,1105,1105,1105,0
20240223,131100,142232346,1105,1105,1105,1105,0
20240223,131000,142232346,1105,1105,1105,1105,0
20240223,130900,142232346,1105,1105,1105,1105,1019
20240223,130800,141106351,1105,1105,1105,1105,0
20240223,130700,141106351,1105,1105,1105,1105,9052
20240223,130600,131103891,1105,1105,1105,1105,0
20240223,130500,131103891,1105,1095,1105,1094,305
20240223,130400,130770165,1094,1094,1094,1094,0
20240223,130300,130770165,1094,1094,1094,1094,0
20240223,130200,130770165,1094,1094,1094,1094,0
20240223,130100,130770165,1094,1094,1094,1094,0
20240223,130000,130770165,1094,1094,1094,1094,0
20240223,125900,130770165,1094,1093,1094,1093,2189
20240223,125800,128377587,1089,1089,1089,1089,0
20240223,125700,128377587,1089,1099,1099,1089,5067
20240223,125600,122834034,1103,1103,1103,1103,0
20240223,125500,122834034,1103,1103,1103,1103,97
20240223,125400,122727043,1103,1103,1104,1103,406
20240223,125300,122279222,1103,1103,1103,1103,1
20240223,125200,122278119,1098,1098,1098,1098,0
20240223,125100,122278119,1098,1098,1098,1098,0
20240223,125000,122278119,1098,1098,1098,1098,0
20240223,124900,122278119,1098,1098,1098,1098,0
20240223,124800,122278119,1098,1098,1098,1098,0
20240223,124700,122278119,1098,1098,1098,1098,0
20240223,124600,122278119,1098,1098,1098,1098,1
20240223,124500,122277021,1103,1103,1103,1103,0
20240223,124400,122277021,1103,1101,1103,1101,2000
20240223,124300,120071333,1101,1101,1101,1101,0
20240223,124200,120071333,1101,1101,1101,1101,10
20240223,124100,120060323,1101,1101,1101,1101,0
20240223,124000,120060323,1101,1097,1101,1097,255
20240223,123900,119780236,1098,1102,1102,1098,6261
20240223,123800,112890734,1103,1103,1103,1103,13
20240223,123700,112876395,1103,1103,1103,1103,1
20240223,123600,112875292,1103,1103,1103,1103,57
20240223,123500,112812421,1103,1103,1103,1103,1
20240223,123400,112811318,1102,1104,1104,1102,2442
20240223,123300,110117748,1104,1104,1104,1104,0
20240223,123200,110117748,1104,1104,1104,1104,0
20240223,123100,110117748,1104,1105,1114,1104,710
20240223,123000,109333853,1103,1104,1104,1103,328
20240223,122900,108972032,1104,1104,1104,1104,0
20240223,122800,108972032,1104,1104,1104,1104,99
20240223,122700,108862736,1104,1104,1104,1104,797
20240223,122600,107982848,1104,1107,1107,1104,135
20240223,122500,107833781,1107,1106,1115,1106,229
20240223,122400,107579282,1105,1105,1105,1105,19
20240223,122300,107558287,1104,1104,1104,1104,0
20240223,122200,107558287,1104,1104,1104,1104,0
20240223,122100,107558287,1104,1106,1106,1104,1701
20240223,122000,105678828,1107,1107,1107,1107,1
20240223,121900,105677721,1107,1107,1107,1107,0
20240223,121800,105677721,1107,1107,1107,1107,80
20240223,121700,105589161,1106,1106,1106,1106,0
20240223,121600,105589161,1106,1106,1106,1106,0
20240223,121500,105589161,1106,1106,1106,1106,0
20240223,121400,105589161,1106,1108,1108,1104,531
20240223,121300,105002911,1110,1110,1110,1110,0
20240223,121200,105002911,1110,1110,1110,1110,12
20240223,121100,104989591,1115,1115,1115,1115,0
20240223,121000,104989591,1115,1108,1115,1108,923
20240223,120900,103965661,1108,1108,1108,1108,94
20240223,120800,103861509,1107,1108,1108,1106,445
20240223,120700,103369168,1108,1108,1108,1108,0
20240223,120600,103369168,1108,1107,1108,1107,242
20240223,120500,103101270,1107,1107,1107,1107,262
20240223,120400,102811236,1112,1112,1112,1112,0
20240223,120300,102811236,1112,1112,1112,1112,2
20240223,120200,102809012,1112,1112,1112,1112,0
20240223,120100,102809012,1112,1112,1112,1112,0
20240223,120000,102809012,1112,1112,1112,1112,0
20240223,115900,102809012,1112,1112,1112,1112,0
20240223,115800,102809012,1112,1108,1112,1108,408
20240223,115700,102356908,1115,1115,1115,1115,0
20240223,115600,102356908,1115,1115,1115,1115,0
20240223,115500,102356908,1115,1112,1115,1112,220
20240223,115400,102111858,1105,1105,1105,1105,0
20240223,115300,102111858,1105,1105,1105,1105,0
20240223,115200,102111858,1105,1105,1105,1105,0
20240223,115100,102111858,1105,1106,1106,1105,400
20240223,115000,101669786,1111,1111,1111,1111,0
20240223,114900,101669786,1111,1111,1111,1111,0
20240223,114800,101669786,1111,1108,1113,1105,1221
20240223,114700,100319013,1114,1114,1114,1114,0
20240223,114600,100319013,1114,1114,1114,1114,10
20240223,114500,100307873,1115,1106,1115,1106,180
20240223,114400,100107331,1106,1106,1106,1106,1
20240223,114300,100106225,1107,1107,1107,1107,1
20240223,114200,100105118,1105,1106,1106,1105,335
20240223,114100,99734728,1104,1108,1108,1104,3498
20240223,114000,95872321,1109,1108,1109,1108,224
20240223,113900,95623909,1108,1108,1108,1105,917
20240223,113800,94610120,1108,1108,1108,1108,0
20240223,113700,94610120,1108,1108,1108,1108,0
20240223,113600,94610120,1108,1108,1108,1108,0
20240223,113500,94610120,1108,1108,1108,1108,0
20240223,113400,94610120,1108,1107,1108,1103,6962
20240223,113300,86913999,1106,1108,1108,1106,4478
20240223,113200,81961325,1106,1110,1110,1106,2000
20240223,113100,79747274,1108,1108,1108,1108,0
20240223,113000,79747274,1108,1108,1108,1108,100
20240223,112900,79636474,1110,1110,1110,1110,40
20240223,112800,79592074,1110,1110,1110,1110,0
20240223,112700,79592074,1110,1110,1110,1110,5700
20240223,112600,73265074,1117,1117,1117,1117,0
20240223,112500,73265074,1117,1117,1117,1117,221
20240223,112400,73018217,1109,1109,1109,1109,0
20240223,112300,73018217,1109,1109,1109,1109,0
20240223,112200,73018217,1109,1109,1109,1109,0
20240223,112100,73018217,1109,1109,1109,1109,0
20240223,112000,73018217,1109,1109,1109,1109,3121
20240223,111900,69557028,1110,1110,1110,1110,0
20240223,111800,69557028,1110,1112,1112,1110,125
20240223,111700,69418272,1112,1112,1112,1111,1485
20240223,111600,67768379,1112,1113,1113,1112,432
20240223,111500,67287607,1118,1118,1118,1118,214
20240223,111400,67048355,1118,1118,1118,1118,0
20240223,111300,67048355,1118,1118,1118,1118,0
20240223,111200,67048355,1118,1118,1118,1118,0
20240223,111100,67048355,1118,1118,1118,1118,0
20240223,111000,67048355,1118,1118,1118,1118,221
20240223,110900,66801277,1118,1118,1118,1118,107
20240223,110800,66681651,1118,1118,1118,1118,0
20240223,110700,66681651,1118,1118,1118,1118,0
20240223,110600,66681651,1118,1118,1118,1118,0
20240223,110500,66681651,1118,1118,1118,1118,0
20240223,110400,66681651,1118,1118,1118,1118,200
20240223,110300,66458051,1118,1118,1118,1118,0
20240223,110200,66458051,1118,1118,1118,1118,10
20240223,110100,66446871,1113,1113,1113,1113,0
20240223,110000,66446871,1113,1113,1113,1113,0
20240223,105900,66446871,1113,1113,1113,1113,5
20240223,105800,66441306,1119,1119,1119,1119,0
20240223,105700,66441306,1119,1119,1119,1119,0
20240223,105600,66441306,1119,1119,1119,1119,0
20240223,105500,66441306,1119,1115,1119,1115,297
20240223,105400,66109825,1116,1116,1116,1116,0
20240223,105300,66109825,1116,1116,1116,1116,0
20240223,105200,66109825,1116,1119,1119,1116,832
20240223,105100,65179813,1120,1118,1120,1118,956
20240223,105000,64110240,1116,1116,1116,1116,155
20240223,104900,63937260,1115,1115,1115,1115,0
20240223,104800,63937260,1115,1115,1115,1115,0
20240223,104700,63937260,1115,1115,1115,1115,0
20240223,104600,63937260,1115,1115,1115,1115,24
20240223,104500,63910500,1115,1115,1115,1115,600
20240223,104400,63241500,1113,1111,1113,1111,507
20240223,104300,62678110,1111,1111,1111,1111,0
20240223,104200,62678110,1111,1111,1111,1111,0
20240223,104100,62678110,1111,1111,1111,1111,0
20240223,104000,62678110,1111,1111,1111,1111,221
20240223,103900,62432579,1111,1111,1111,1111,5
20240223,103800,62427024,1111,1111,1111,1111,5
20240223,103700,62421469,1110,1110,1110,1110,0
20240223,103600,62421469,1110,1114,1114,1110,1892
20240223,103500,60321233,1111,1115,1115,1111,106
20240223,103400,60203463,1109,1109,1109,1109,0
20240223,103300,60203463,1109,1109,1109,1109,0
20240223,103200,60203463,1109,1109,1109,1109,0
20240223,103100,60203463,1109,1109,1109,1109,219
20240223,103000,59960592,1114,1115,1115,1114,212
20240223,102900,59724399,1119,1109,1119,1109,3708
20240223,102800,55604875,1109,1109,1109,1109,5
20240223,102700,55599330,1109,1109,1109,1109,11
20240223,102600,55587131,1110,1110,1110,1110,0
20240223,102500,55587131,1110,1110,1110,1110,221
20240223,102400,55341821,1108,1108,1108,1108,190
20240223,102300,55131301,1108,1108,1108,1108,1
20240223,102200,55130193,1108,1108,1108,1108,2
20240223,102100,55127977,1110,1110,1110,1110,0
20240223,102000,55127977,1110,1110,1110,1110,650
20240223,101900,54406477,1110,1109,1110,1109,90
20240223,101800,54306664,1109,1109,1109,1109,5
20240223,101700,54301119,1109,1109,1109,1109,0
20240223,101600,54301119,1109,1109,1109,1109,0
20240223,101500,54301119,1109,1109,1109,1109,0
20240223,101400,54301119,1109,1109,1109,1109,0
20240223,101300,54301119,1109,1109,1109,1109,0
20240223,101200,54301119,1109,1109,1109,1109,0
20240223,101100,54301119,1109,1108,1109,1108,3
20240223,101000,54297793,1106,1106,1106,1106,0
20240223,100900,54297793,1106,1106,1106,1106,1
20240223,100800,54296687,1107,1107,1107,1107,2126
20240223,100700,51943205,1107,1107,1107,1107,565
20240223,100600,51317750,1107,1110,1110,1106,2290
20240223,100500,48780694,1118,1117,1118,1117,100
20240223,100400,48668912,1118,1110,1118,1110,511
20240223,100300,48101381,1110,1110,1110,1110,0
20240223,100200,48101381,1110,1110,1110,1110,0
20240223,100100,48101381,1110,1110,1110,1110,0
20240223,100000,48101381,1110,1110,1110,1110,0
20240223,095900,48101381,1110,1110,1110,1110,0
20240223,095800,48101381,1110,1110,1110,1110,0
20240223,095700,48101381,1110,1110,1110,1110,0
20240223,095600,48101381,1110,1110,1110,1110,3
20240223,095500,48098051,1106,1106,1106,1106,0
20240223,095400,48098051,1106,1106,1106,1106,0
20240223,095300,48098051,1106,1107,1107,1106,8
20240223,095200,48089199,1106,1106,1106,1106,0
20240223,095100,48089199,1106,1108,1108,1106,767
20240223,095000,47240356,1107,1107,1107,1107,684
20240223,094900,46483168,1105,1105,1105,1105,0
20240223,094800,46483168,1105,1105,1105,1105,0
20240223,094700,46483168,1105,1105,1105,1105,0
20240223,094600,46483168,1105,1105,1105,1105,0
20240223,094500,46483168,1105,1105,1105,1105,0
20240223,094400,46483168,1105,1106,1106,1105,1500
20240223,094300,44825463,1106,1106,1106,1106,10
20240223,094200,44814403,1106,1106,1106,1106,0
20240223,094100,44814403,1106,1106,1106,1106,1
20240223,094000,44813297,1106,1107,1108,1106,1148
20240223,093900,43543549,1106,1106,1106,1106,0
20240223,093800,43543549,1106,1106,1106,1106,300
20240223,093700,43211749,1106,1106,1106,1106,99
20240223,093600,43102255,1106,1106,1106,1106,10
20240223,093500,43091195,1105,1105,1105,1105,0
20240223,093400,43091195,1105,1105,1105,1105,0
20240223,093300,43091195,1105,1108,1108,1105,2951
20240223,093200,39826682,1109,1110,1110,1109,27
20240223,093100,39796738,1110,1110,1110,1110,1
20240223,093000,39795628,1109,1110,1110,1109,43
20240223,092900,39747940,1109,1110,1110,1109,50
20240223,092800,39692480,1110,1110,1110,1109,1098
20240223,092700,38474186,1119,1112,1119,1112,9
20240223,092600,38464165,1111,1111,1111,1111,5
20240223,092500,38458610,1113,1113,1113,1113,45
20240223,092400,38408525,1113,1114,1114,1113,12
20240223,092300,38395167,1114,1111,1114,1111,4
20240223,092200,38390714,1110,1110,1110,1110,0
20240223,092100,38390714,1110,1112,1113,1110,254
20240223,092000,38108759,1114,1114,1114,1114,0
20240223,091900,38108759,1114,1114,1114,1114,0
20240223,091800,38108759,1114,1109,1114,1109,589
20240223,091700,37454113,1109,1116,1116,1109,7251
20240223,091600,29378247,1117,1117,1117,1117,17
20240223,091500,29359258,1117,1118,1118,1117,1612
20240223,091400,27558374,1118,1119,1119,1118,203
20240223,091300,27331225,1119,1119,1119,1119,0
20240223,091200,27331225,1119,1119,1119,1119,28
20240223,091100,27299893,1121,1121,1121,1121,0
20240223,091000,27299893,1121,1121,1121,1121,0
20240223,090900,27299893,1121,1121,1121,1121,0
20240223,090800,27299893,1121,1121,1121,1121,0
20240223,090700,27299893,1121,1116,1121,1115,927
20240223,090600,26263623,1115,1115,1115,1115,0
20240223,090500,26263623,1115,1120,1120,1115,908
20240223,090400,25249809,1120,1120,1120,1118,1830
20240223,090300,23203481,1118,1120,1120,1118,5000
20240223,090200,17608926,1119,1121,1121,1119,5899
20240223,090100,11003196,1123,1125,1125,1121,5491
20240223,090000,4836717,1125,1126,1130,1125,4164