KissMeData/159910/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,202300,97385252,860,860,860,860,7104
20240223,202200,97385252,860,860,860,860,0
20240223,202100,97385252,860,860,860,860,0
20240223,202000,97385252,860,860,860,860,0
20240223,201900,97385252,860,860,860,860,0
20240223,201800,97385252,860,860,860,860,0
20240223,201700,97385252,860,860,860,860,0
20240223,201600,97385252,860,860,860,860,0
20240223,201500,97385252,860,860,860,860,0
20240223,201400,97385252,860,860,860,860,0
20240223,201300,97385252,860,860,860,860,0
20240223,201200,97385252,860,860,860,860,0
20240223,201100,97385252,860,860,860,860,0
20240223,201000,97385252,860,860,860,860,0
20240223,200900,97385252,860,860,860,860,0
20240223,200800,97385252,860,860,860,860,0
20240223,200700,97385252,860,860,860,860,0
20240223,200600,97385252,860,860,860,860,0
20240223,200500,97385252,860,860,860,860,0
20240223,200400,97385252,860,860,860,860,0
20240223,200300,97385252,860,860,860,860,0
20240223,200200,97385252,860,860,860,860,0
20240223,200100,97385252,860,860,860,860,0
20240223,200000,97385252,860,860,860,860,0
20240223,195900,97385252,860,860,860,860,0
20240223,195800,97385252,860,860,860,860,0
20240223,195700,97385252,860,860,860,860,0
20240223,195600,97385252,860,860,860,860,0
20240223,195500,97385252,860,860,860,860,0
20240223,195400,97385252,860,860,860,860,0
20240223,195300,97385252,860,860,860,860,7104
20240223,195200,97385252,860,860,860,860,0
20240223,195100,97385252,860,860,860,860,0
20240223,195000,97385252,860,860,860,860,0
20240223,194900,97385252,860,860,860,860,0
20240223,194800,97385252,860,860,860,860,0
20240223,194700,97385252,860,860,860,860,0
20240223,194600,97385252,860,860,860,860,0
20240223,194500,97385252,860,860,860,860,0
20240223,194400,97385252,860,860,860,860,0
20240223,194300,97385252,860,860,860,860,0
20240223,194200,97385252,860,860,860,860,0
20240223,194100,97385252,860,860,860,860,0
20240223,194000,97385252,860,860,860,860,0
20240223,193900,97385252,860,860,860,860,0
20240223,193800,97385252,860,860,860,860,0
20240223,193700,97385252,860,860,860,860,0
20240223,193600,97385252,860,860,860,860,0
20240223,193500,97385252,860,860,860,860,0
20240223,193400,97385252,860,860,860,860,0
20240223,193300,97385252,860,860,860,860,0
20240223,193200,97385252,860,860,860,860,0
20240223,193100,97385252,860,860,860,860,0
20240223,193000,97385252,860,860,860,860,0
20240223,192900,97385252,860,860,860,860,0
20240223,192800,97385252,860,860,860,860,0
20240223,192700,97385252,860,860,860,860,0
20240223,192600,97385252,860,860,860,860,0
20240223,192500,97385252,860,860,860,860,0
20240223,192400,97385252,860,860,860,860,0
20240223,192300,97385252,860,860,860,860,7104
20240223,192200,97385252,860,860,860,860,0
20240223,192100,97385252,860,860,860,860,0
20240223,192000,97385252,860,860,860,860,0
20240223,191900,97385252,860,860,860,860,0
20240223,191800,97385252,860,860,860,860,0
20240223,191700,97385252,860,860,860,860,0
20240223,191600,97385252,860,860,860,860,0
20240223,191500,97385252,860,860,860,860,0
20240223,191400,97385252,860,860,860,860,0
20240223,191300,97385252,860,860,860,860,0
20240223,191200,97385252,860,860,860,860,0
20240223,191100,97385252,860,860,860,860,0
20240223,191000,97385252,860,860,860,860,0
20240223,190900,97385252,860,860,860,860,0
20240223,190800,97385252,860,860,860,860,0
20240223,190700,97385252,860,860,860,860,0
20240223,190600,97385252,860,860,860,860,0
20240223,190500,97385252,860,860,860,860,0
20240223,190400,97385252,860,860,860,860,0
20240223,190300,97385252,860,860,860,860,0
20240223,190200,97385252,860,860,860,860,0
20240223,190100,97385252,860,860,860,860,0
20240223,190000,97385252,860,860,860,860,0
20240223,185900,97385252,860,860,860,860,0
20240223,185800,97385252,860,860,860,860,0
20240223,185700,97385252,860,860,860,860,0
20240223,185600,97385252,860,860,860,860,0
20240223,185500,97385252,860,860,860,860,0
20240223,185400,97385252,860,860,860,860,0
20240223,185300,97385252,860,860,860,860,7104
20240223,185200,97385252,860,860,860,860,0
20240223,185100,97385252,860,860,860,860,0
20240223,185000,97385252,860,860,860,860,0
20240223,184900,97385252,860,860,860,860,0
20240223,184800,97385252,860,860,860,860,0
20240223,184700,97385252,860,860,860,860,0
20240223,184600,97385252,860,860,860,860,0
20240223,184500,97385252,860,860,860,860,0
20240223,184400,97385252,860,860,860,860,0
20240223,184300,97385252,860,860,860,860,0
20240223,184200,97385252,860,860,860,860,0
20240223,184100,97385252,860,860,860,860,0
20240223,184000,97385252,860,860,860,860,0
20240223,183900,97385252,860,860,860,860,0
20240223,183800,97385252,860,860,860,860,0
20240223,183700,97385252,860,860,860,860,0
20240223,183600,97385252,860,860,860,860,0
20240223,183500,97385252,860,860,860,860,0
20240223,183400,97385252,860,860,860,860,0
20240223,183300,97385252,860,860,860,860,0
20240223,183200,97385252,860,860,860,860,0
20240223,183100,97385252,860,860,860,860,0
20240223,183000,97385252,860,860,860,860,0
20240223,182900,97385252,860,860,860,860,0
20240223,182800,97385252,860,860,860,860,0
20240223,182700,97385252,860,860,860,860,0
20240223,182600,97385252,860,860,860,860,0
20240223,182500,97385252,860,860,860,860,0
20240223,182400,97385252,860,860,860,860,0
20240223,182300,97385252,860,860,860,860,7104
20240223,182200,97385252,860,860,860,860,0
20240223,182100,97385252,860,860,860,860,0
20240223,182000,97385252,860,860,860,860,0
20240223,181900,97385252,860,860,860,860,0
20240223,181800,97385252,860,860,860,860,0
20240223,181700,97385252,860,860,860,860,0
20240223,181600,97385252,860,860,860,860,0
20240223,181500,97385252,860,860,860,860,0
20240223,181400,97385252,860,860,860,860,0
20240223,181300,97385252,860,860,860,860,0
20240223,181200,97385252,860,860,860,860,0
20240223,181100,97385252,860,860,860,860,0
20240223,181000,97385252,860,860,860,860,0
20240223,180900,97385252,860,860,860,860,0
20240223,180800,97385252,860,860,860,860,0
20240223,180700,97385252,860,860,860,860,0
20240223,180600,97385252,860,860,860,860,0
20240223,180500,97385252,860,860,860,860,0
20240223,180400,97385252,860,860,860,860,0
20240223,180300,97385252,860,860,860,860,0
20240223,180200,97385252,860,860,860,860,0
20240223,180100,97385252,860,860,860,860,0
20240223,180000,97385252,860,860,860,860,0
20240223,175900,97385252,860,860,860,860,0
20240223,175800,97385252,860,860,860,860,0
20240223,175700,97385252,860,860,860,860,0
20240223,175600,97385252,860,860,860,860,0
20240223,175500,97385252,860,860,860,860,0
20240223,175400,97385252,860,860,860,860,0
20240223,175300,97385252,860,860,860,860,7104
20240223,175200,97385252,860,860,860,860,0
20240223,175100,97385252,860,860,860,860,0
20240223,175000,97385252,860,860,860,860,0
20240223,174900,97385252,860,860,860,860,0
20240223,174800,97385252,860,860,860,860,0
20240223,174700,97385252,860,860,860,860,0
20240223,174600,97385252,860,860,860,860,0
20240223,174500,97385252,860,860,860,860,0
20240223,174400,97385252,860,860,860,860,0
20240223,174300,97385252,860,860,860,860,0
20240223,174200,97385252,860,860,860,860,0
20240223,174100,97385252,860,860,860,860,0
20240223,174000,97385252,860,860,860,860,0
20240223,173900,97385252,860,860,860,860,0
20240223,173800,97385252,860,860,860,860,0
20240223,173700,97385252,860,860,860,860,0
20240223,173600,97385252,860,860,860,860,0
20240223,173500,97385252,860,860,860,860,0
20240223,173400,97385252,860,860,860,860,0
20240223,173300,97385252,860,860,860,860,0
20240223,173200,97385252,860,860,860,860,0
20240223,173100,97385252,860,860,860,860,0
20240223,173000,97385252,860,860,860,860,0
20240223,172900,97385252,860,860,860,860,0
20240223,172800,97385252,860,860,860,860,0
20240223,172700,97385252,860,860,860,860,0
20240223,172600,97385252,860,860,860,860,0
20240223,172500,97385252,860,860,860,860,0
20240223,172400,97385252,860,860,860,860,0
20240223,172300,97385252,860,860,860,860,7104
20240223,172200,97385252,860,860,860,860,0
20240223,172100,97385252,860,860,860,860,0
20240223,172000,97385252,860,860,860,860,0
20240223,171900,97385252,860,860,860,860,0
20240223,171800,97385252,860,860,860,860,0
20240223,171700,97385252,860,860,860,860,0
20240223,171600,97385252,860,860,860,860,0
20240223,171500,97385252,860,860,860,860,0
20240223,171400,97385252,860,860,860,860,0
20240223,171300,97385252,860,860,860,860,0
20240223,171200,97385252,860,860,860,860,0
20240223,171100,97385252,860,860,860,860,0
20240223,171000,97385252,860,860,860,860,0
20240223,170900,97385252,860,860,860,860,0
20240223,170800,97385252,860,860,860,860,0
20240223,170700,97385252,860,860,860,860,0
20240223,170600,97385252,860,860,860,860,0
20240223,170500,97385252,860,860,860,860,0
20240223,170400,97385252,860,860,860,860,0
20240223,170300,97385252,860,860,860,860,0
20240223,170200,97385252,860,860,860,860,0
20240223,170100,97385252,860,860,860,860,0
20240223,170000,97385252,860,860,860,860,0
20240223,165900,97385252,860,860,860,860,0
20240223,165800,97385252,860,860,860,860,0
20240223,165700,97385252,860,860,860,860,0
20240223,165600,97385252,860,860,860,860,0
20240223,165500,97385252,860,860,860,860,0
20240223,165400,97385252,860,860,860,860,0
20240223,165300,97385252,860,860,860,860,7104
20240223,165200,97385252,860,860,860,860,0
20240223,165100,97385252,860,860,860,860,0
20240223,165000,97385252,860,860,860,860,0
20240223,164900,97385252,860,860,860,860,0
20240223,164800,97385252,860,860,860,860,0
20240223,164700,97385252,860,860,860,860,0
20240223,164600,97385252,860,860,860,860,0
20240223,164500,97385252,860,860,860,860,0
20240223,164400,97385252,860,860,860,860,0
20240223,164300,97385252,860,860,860,860,0
20240223,164200,97385252,860,860,860,860,0
20240223,164100,97385252,860,860,860,860,0
20240223,164000,97385252,860,860,860,860,0
20240223,163900,97385252,860,860,860,860,0
20240223,163800,97385252,860,860,860,860,0
20240223,163700,97385252,860,860,860,860,0
20240223,163600,97385252,860,860,860,860,0
20240223,163500,97385252,860,860,860,860,0
20240223,163400,97385252,860,860,860,860,0
20240223,163300,97385252,860,860,860,860,0
20240223,163200,97385252,860,860,860,860,0
20240223,163100,97385252,860,860,860,860,0
20240223,163000,97385252,860,860,860,860,0
20240223,162900,97385252,860,860,860,860,0
20240223,162800,97385252,860,860,860,860,0
20240223,162700,97385252,860,860,860,860,0
20240223,162600,97385252,860,860,860,860,0
20240223,162500,97385252,860,860,860,860,0
20240223,162400,97385252,860,860,860,860,0
20240223,162300,97385252,860,860,860,860,7104
20240223,162200,97385252,860,860,860,860,0
20240223,162100,97385252,860,860,860,860,0
20240223,162000,97385252,860,860,860,860,0
20240223,161900,97385252,860,860,860,860,0
20240223,161800,97385252,860,860,860,860,0
20240223,161700,97385252,860,860,860,860,0
20240223,161600,97385252,860,860,860,860,0
20240223,161500,97385252,860,860,860,860,0
20240223,161400,97385252,860,860,860,860,0
20240223,161300,97385252,860,860,860,860,0
20240223,161200,97385252,860,860,860,860,0
20240223,161100,97385252,860,860,860,860,0
20240223,161000,97385252,860,860,860,860,0
20240223,160900,97385252,860,860,860,860,0
20240223,160800,97385252,860,860,860,860,0
20240223,160700,97385252,860,860,860,860,0
20240223,160600,97385252,860,860,860,860,0
20240223,160500,97385252,860,860,860,860,0
20240223,160400,97385252,860,860,860,860,0
20240223,160300,97385252,860,860,860,860,0
20240223,160200,97385252,860,860,860,860,0
20240223,160100,97385252,860,860,860,860,0
20240223,160000,97385252,860,860,860,860,0
20240223,155900,97385252,860,860,860,860,0
20240223,155800,97385252,860,860,860,860,0
20240223,155700,97385252,860,860,860,860,0
20240223,155600,97385252,860,860,860,860,0
20240223,155500,97385252,860,860,860,860,0
20240223,155400,97385252,860,860,860,860,0
20240223,155300,97385252,860,860,860,860,7104
20240223,155200,97385252,860,860,860,860,0
20240223,155100,97385252,860,860,860,860,0
20240223,155000,97385252,860,860,860,860,0
20240223,154900,97385252,860,860,860,860,0
20240223,154800,97385252,860,860,860,860,0
20240223,154700,97385252,860,860,860,860,0
20240223,154600,97385252,860,860,860,860,0
20240223,154500,97385252,860,860,860,860,0
20240223,154400,97385252,860,860,860,860,0
20240223,154300,97385252,860,860,860,860,0
20240223,154200,97385252,860,860,860,860,0
20240223,154100,97385252,860,860,860,860,0
20240223,154000,97385252,860,860,860,860,0
20240223,153900,97385252,860,860,860,860,0
20240223,153800,97385252,860,860,860,860,0
20240223,153700,97385252,860,860,860,860,0
20240223,153600,97385252,860,860,860,860,0
20240223,153500,97385252,860,860,860,860,0
20240223,153400,97385252,860,860,860,860,0
20240223,153300,97385252,860,860,860,860,0
20240223,153200,97385252,860,860,860,860,0
20240223,153100,97385252,860,860,860,860,0
20240223,153000,97385252,860,860,860,860,7104
20240223,152900,91275812,860,860,860,860,0
20240223,152800,91275812,860,860,860,860,0
20240223,152700,91275812,860,860,860,860,0
20240223,152600,91275812,860,860,860,860,0
20240223,152500,91275812,860,860,860,860,0
20240223,152400,91275812,860,860,860,860,0
20240223,152300,91275812,860,860,860,860,0
20240223,152200,91275812,860,860,860,860,0
20240223,152100,91275812,860,860,860,860,0
20240223,152000,91275812,860,860,860,860,0
20240223,151900,91275812,860,860,860,860,362
20240223,151800,90964492,860,860,860,860,1
20240223,151700,90963632,859,859,859,859,4
20240223,151600,90960196,859,859,859,859,5
20240223,151500,90955901,861,859,861,859,120
20240223,151400,90852659,859,859,859,859,14
20240223,151300,90840633,860,859,860,859,112
20240223,151200,90744412,859,859,859,859,271
20240223,151100,90511623,860,860,860,860,0
20240223,151000,90511623,860,859,860,859,3
20240223,150900,90509045,860,859,860,859,3
20240223,150800,90506467,860,860,860,860,59
20240223,150700,90455727,859,859,859,859,8
20240223,150600,90448855,859,859,859,859,112
20240223,150500,90352647,859,860,860,859,110
20240223,150400,90258057,861,862,862,860,2901
20240223,150300,87761656,862,862,862,862,1
20240223,150200,87760794,862,862,862,862,48
20240223,150100,87719418,864,864,864,864,0
20240223,150000,87719418,864,864,864,864,0
20240223,145900,87719418,864,864,864,864,1
20240223,145800,87718554,864,864,864,864,0
20240223,145700,87718554,864,864,864,864,0
20240223,145600,87718554,864,864,864,864,0
20240223,145500,87718554,864,864,864,864,0
20240223,145400,87718554,864,864,864,864,0
20240223,145300,87718554,864,864,864,864,0
20240223,145200,87718554,864,864,864,864,13
20240223,145100,87707322,864,864,864,864,523
20240223,145000,87255450,864,864,864,864,4
20240223,144900,87251994,864,864,864,864,125
20240223,144800,87143994,866,866,866,866,0
20240223,144700,87143994,866,866,866,866,0
20240223,144600,87143994,866,865,866,865,180
20240223,144500,86988221,866,866,866,866,0
20240223,144400,86988221,866,866,866,866,58
20240223,144300,86937993,866,866,866,866,0
20240223,144200,86937993,866,866,866,866,0
20240223,144100,86937993,866,866,866,866,0
20240223,144000,86937993,866,866,866,866,0
20240223,143900,86937993,866,866,866,866,0
20240223,143800,86937993,866,866,866,866,0
20240223,143700,86937993,866,866,866,866,0
20240223,143600,86937993,866,866,866,866,0
20240223,143500,86937993,866,866,866,866,0
20240223,143400,86937993,866,866,866,866,0
20240223,143300,86937993,866,866,866,866,0
20240223,143200,86937993,866,866,866,866,0
20240223,143100,86937993,866,866,866,866,1
20240223,143000,86937127,861,861,861,861,0
20240223,142900,86937127,861,861,861,861,0
20240223,142800,86937127,861,861,861,861,208
20240223,142700,86758039,861,861,861,861,0
20240223,142600,86758039,861,858,861,858,4351
20240223,142500,83011912,858,857,858,857,118
20240223,142400,82910773,858,858,858,858,0
20240223,142300,82910773,858,857,858,857,40
20240223,142200,82876455,857,857,857,857,27
20240223,142100,82853316,857,857,857,857,30
20240223,142000,82827606,859,861,861,859,726
20240223,141900,82202570,861,861,861,861,80
20240223,141800,82133690,861,861,861,861,0
20240223,141700,82133690,861,861,861,861,0
20240223,141600,82133690,861,861,861,861,0
20240223,141500,82133690,861,861,861,861,0
20240223,141400,82133690,861,861,861,861,0
20240223,141300,82133690,861,861,861,861,0
20240223,141200,82133690,861,861,861,861,23
20240223,141100,82113887,861,861,862,861,573
20240223,141000,81620406,865,864,865,864,127
20240223,140900,81510568,865,862,865,862,41
20240223,140800,81475171,861,861,861,861,0
20240223,140700,81475171,861,858,861,858,1336
20240223,140600,80325891,856,856,856,856,0
20240223,140500,80325891,856,856,856,856,0
20240223,140400,80325891,856,856,856,856,0
20240223,140300,80325891,856,856,856,856,14
20240223,140200,80313907,855,855,855,855,0
20240223,140100,80313907,855,855,855,855,5
20240223,140000,80309632,855,855,855,855,0
20240223,135900,80309632,855,855,855,855,25
20240223,135800,80288257,854,854,854,854,1
20240223,135700,80287403,854,854,854,854,15
20240223,135600,80274593,855,854,855,854,16
20240223,135500,80260927,854,855,855,854,393
20240223,135400,79925109,855,855,855,855,4
20240223,135300,79921689,854,854,854,854,4
20240223,135200,79918273,856,856,856,856,0
20240223,135100,79918273,856,854,856,854,122
20240223,135000,79814063,854,854,854,854,5
20240223,134900,79809793,854,853,854,853,11
20240223,134800,79800407,853,854,854,853,13
20240223,134700,79789306,854,854,854,854,207
20240223,134600,79612528,854,854,854,854,0
20240223,134500,79612528,854,854,854,854,0
20240223,134400,79612528,854,854,854,854,0
20240223,134300,79612528,854,854,854,854,49
20240223,134200,79570682,855,856,856,855,62
20240223,134100,79517671,857,857,857,857,0
20240223,134000,79517671,857,857,857,857,1
20240223,133900,79516814,858,858,858,858,1
20240223,133800,79515956,853,853,853,853,0
20240223,133700,79515956,853,853,853,853,0
20240223,133600,79515956,853,853,853,853,684
20240223,133500,78932504,853,855,855,853,2677
20240223,133400,76648130,855,855,855,855,534
20240223,133300,76191560,855,855,855,855,0
20240223,133200,76191560,855,857,857,855,901
20240223,133100,75420423,859,859,859,859,0
20240223,133000,75420423,859,859,859,859,0
20240223,132900,75420423,859,859,859,859,0
20240223,132800,75420423,859,859,859,859,0
20240223,132700,75420423,859,859,859,859,0
20240223,132600,75420423,859,859,859,859,0
20240223,132500,75420423,859,858,859,858,98
20240223,132400,75336315,852,852,852,852,0
20240223,132300,75336315,852,859,859,852,1650
20240223,132200,73926399,861,861,861,861,0
20240223,132100,73926399,861,861,861,861,0
20240223,132000,73926399,861,861,861,861,7
20240223,131900,73920372,861,862,862,861,15
20240223,131800,73907446,863,862,863,861,185
20240223,131700,73747902,863,863,863,863,0
20240223,131600,73747902,863,863,863,863,0
20240223,131500,73747902,863,863,863,863,1
20240223,131400,73747039,864,864,864,864,0
20240223,131300,73747039,864,864,864,864,1
20240223,131200,73746175,857,857,857,857,0
20240223,131100,73746175,857,857,857,857,0
20240223,131000,73746175,857,857,857,857,0
20240223,130900,73746175,857,859,859,857,1385
20240223,130800,72558004,869,869,869,869,0
20240223,130700,72558004,869,868,869,868,608
20240223,130600,72029759,855,866,870,855,2581
20240223,130500,69810390,869,869,869,869,0
20240223,130400,69810390,869,870,873,869,718
20240223,130300,69185948,873,870,873,870,105
20240223,130200,69094595,874,873,874,873,1335
20240223,130100,67928055,874,866,874,866,1509
20240223,130000,66609690,867,866,867,866,350
20240223,125900,66306499,866,863,867,863,5403
20240223,125800,61630450,860,860,860,860,0
20240223,125700,61630450,860,860,860,860,34
20240223,125600,61601210,863,863,863,863,0
20240223,125500,61601210,863,863,863,863,0
20240223,125400,61601210,863,859,863,859,21
20240223,125300,61583167,859,859,859,859,200
20240223,125200,61411367,863,860,863,860,314
20240223,125100,61140714,860,860,860,860,1
20240223,125000,61139854,858,858,858,858,41
20240223,124900,61104676,858,858,858,858,10
20240223,124800,61096096,858,858,858,858,0
20240223,124700,61096096,858,858,858,858,1
20240223,124600,61095238,857,857,857,857,3
20240223,124500,61092667,857,857,857,857,3
20240223,124400,61090096,857,857,857,857,106
20240223,124300,60999254,858,858,858,858,0
20240223,124200,60999254,858,858,858,858,864
20240223,124100,60257942,858,858,858,858,10
20240223,124000,60249362,858,858,858,858,0
20240223,123900,60249362,858,857,858,857,12
20240223,123800,60239077,854,854,854,854,0
20240223,123700,60239077,854,854,854,854,0
20240223,123600,60239077,854,854,854,854,0
20240223,123500,60239077,854,860,860,854,62
20240223,123400,60185823,857,853,857,853,2466
20240223,123300,58074857,856,856,856,856,0
20240223,123200,58074857,856,856,856,856,0
20240223,123100,58074857,856,856,856,856,0
20240223,123000,58074857,856,856,856,856,0
20240223,122900,58074857,856,856,856,856,0
20240223,122800,58074857,856,856,856,856,0
20240223,122700,58074857,856,856,856,856,0
20240223,122600,58074857,856,856,856,856,1
20240223,122500,58074001,856,856,856,856,1
20240223,122400,58073145,856,856,856,856,0
20240223,122300,58073145,856,856,856,856,1
20240223,122200,58072289,856,856,856,856,110
20240223,122100,57978129,856,856,856,856,10
20240223,122000,57969569,857,857,857,857,0
20240223,121900,57969569,857,857,857,857,0
20240223,121800,57969569,857,854,863,854,17923
20240223,121700,42582696,854,854,854,854,12
20240223,121600,42572448,855,853,855,853,918
20240223,121500,41788971,853,853,853,853,0
20240223,121400,41788971,853,853,853,853,0
20240223,121300,41788971,853,853,853,853,1
20240223,121200,41788118,852,852,852,852,0
20240223,121100,41788118,852,852,852,852,12
20240223,121000,41777894,853,853,853,852,35
20240223,120900,41748044,853,853,853,853,22
20240223,120800,41729278,853,853,853,853,321
20240223,120700,41455465,854,854,854,854,0
20240223,120600,41455465,854,854,854,854,0
20240223,120500,41455465,854,854,854,854,0
20240223,120400,41455465,854,854,854,854,1
20240223,120300,41454611,853,853,853,853,0
20240223,120200,41454611,853,853,853,853,0
20240223,120100,41454611,853,853,853,853,0
20240223,120000,41454611,853,853,853,853,0
20240223,115900,41454611,853,853,853,853,12
20240223,115800,41444375,853,853,853,853,36
20240223,115700,41413667,853,853,853,853,29
20240223,115600,41388930,855,855,855,855,397
20240223,115500,41049495,853,852,853,852,410
20240223,115400,40699894,851,851,851,851,11
20240223,115300,40690533,851,851,851,851,16
20240223,115200,40676917,851,851,851,851,162
20240223,115100,40539055,851,851,851,851,0
20240223,115000,40539055,851,851,851,851,1
20240223,114900,40538204,847,847,847,847,0
20240223,114800,40538204,847,847,847,847,30
20240223,114700,40512794,851,851,851,851,0
20240223,114600,40512794,851,851,851,851,0
20240223,114500,40512794,851,851,851,851,0
20240223,114400,40512794,851,851,851,851,0
20240223,114300,40512794,851,851,851,851,3
20240223,114200,40510241,851,851,851,851,3
20240223,114100,40507688,851,851,851,851,0
20240223,114000,40507688,851,851,851,851,5
20240223,113900,40503433,852,846,852,846,500
20240223,113800,40078378,845,845,845,845,0
20240223,113700,40078378,845,845,845,845,0
20240223,113600,40078378,845,845,845,845,1
20240223,113500,40077533,845,845,845,845,1
20240223,113400,40076688,845,845,845,845,30
20240223,113300,40051338,845,845,845,845,0
20240223,113200,40051338,845,845,845,845,0
20240223,113100,40051338,845,845,845,845,3
20240223,113000,40048803,844,844,844,844,0
20240223,112900,40048803,844,844,844,844,40
20240223,112800,40015043,851,847,851,843,1129
20240223,112700,39061427,851,851,851,851,0
20240223,112600,39061427,851,851,851,851,0
20240223,112500,39061427,851,851,851,851,0
20240223,112400,39061427,851,851,851,851,0
20240223,112300,39061427,851,851,851,851,1
20240223,112200,39060576,848,848,848,848,1
20240223,112100,39059728,851,851,851,851,0
20240223,112000,39059728,851,849,851,849,122
20240223,111900,38956148,849,849,849,849,0
20240223,111800,38956148,849,849,849,849,110
20240223,111700,38862758,849,849,849,849,0
20240223,111600,38862758,849,849,849,849,13
20240223,111500,38851721,849,849,849,849,0
20240223,111400,38851721,849,849,849,849,0
20240223,111300,38851721,849,849,849,849,31
20240223,111200,38825402,849,849,849,849,1
20240223,111100,38824553,850,850,850,850,0
20240223,111000,38824553,850,846,850,846,1409
20240223,110900,37627811,846,844,846,844,297
20240223,110800,37376937,843,843,843,843,1
20240223,110700,37376094,845,845,845,845,0
20240223,110600,37376094,845,845,845,845,0
20240223,110500,37376094,845,845,845,845,0
20240223,110400,37376094,845,845,845,845,0
20240223,110300,37376094,845,845,845,845,0
20240223,110200,37376094,845,845,845,845,0
20240223,110100,37376094,845,845,845,845,0
20240223,110000,37376094,845,845,845,845,68
20240223,105900,37318634,846,846,846,846,0
20240223,105800,37318634,846,846,846,846,0
20240223,105700,37318634,846,846,846,846,88
20240223,105600,37244186,844,844,844,844,1
20240223,105500,37243342,840,840,840,840,0
20240223,105400,37243342,840,840,840,840,0
20240223,105300,37243342,840,840,840,840,0
20240223,105200,37243342,840,840,840,840,0
20240223,105100,37243342,840,840,840,840,0
20240223,105000,37243342,840,846,846,840,5040
20240223,104900,32989841,846,848,848,846,1192
20240223,104800,31980227,850,850,850,850,0
20240223,104700,31980227,850,850,850,850,0
20240223,104600,31980227,850,850,850,850,0
20240223,104500,31980227,850,850,850,850,0
20240223,104400,31980227,850,850,850,850,0
20240223,104300,31980227,850,850,850,850,0
20240223,104200,31980227,850,850,850,850,0
20240223,104100,31980227,850,850,850,850,0
20240223,104000,31980227,850,850,850,850,0
20240223,103900,31980227,850,850,850,850,0
20240223,103800,31980227,850,850,850,850,0
20240223,103700,31980227,850,850,850,850,0
20240223,103600,31980227,850,850,850,850,0
20240223,103500,31980227,850,850,850,850,78
20240223,103400,31913927,850,850,850,850,62
20240223,103300,31861227,850,849,850,849,66
20240223,103200,31805143,850,850,850,850,118
20240223,103100,31704843,852,852,852,852,0
20240223,103000,31704843,852,851,852,851,28
20240223,102900,31680990,852,849,852,849,63
20240223,102800,31627355,846,846,846,846,0
20240223,102700,31627355,846,846,846,846,0
20240223,102600,31627355,846,846,846,846,20
20240223,102500,31610435,846,846,846,846,1
20240223,102400,31609589,847,844,847,844,341
20240223,102300,31320893,845,842,845,842,6
20240223,102200,31315832,842,842,842,842,35
20240223,102100,31286362,842,842,842,842,0
20240223,102000,31286362,842,842,842,842,1
20240223,101900,31285520,838,838,838,838,0
20240223,101800,31285520,838,838,838,838,0
20240223,101700,31285520,838,838,838,838,101
20240223,101600,31200882,838,838,838,838,0
20240223,101500,31200882,838,838,838,838,0
20240223,101400,31200882,838,838,838,838,0
20240223,101300,31200882,838,840,840,838,406
20240223,101200,30860082,843,843,843,843,3
20240223,101100,30857553,843,844,844,843,11
20240223,101000,30848270,845,845,845,845,0
20240223,100900,30848270,845,845,845,845,49
20240223,100800,30806865,851,851,851,851,0
20240223,100700,30806865,851,851,851,851,0
20240223,100600,30806865,851,851,851,851,0
20240223,100500,30806865,851,851,851,851,300
20240223,100400,30551565,851,851,851,851,10
20240223,100300,30543055,851,851,851,851,0
20240223,100200,30543055,851,839,851,837,4298
20240223,100100,26923738,840,841,841,840,3485
20240223,100000,23995393,841,841,841,841,156
20240223,095900,23864197,842,842,842,842,15
20240223,095800,23851567,842,842,842,842,0
20240223,095700,23851567,842,842,842,842,0
20240223,095600,23851567,842,842,842,842,0
20240223,095500,23851567,842,842,842,842,8
20240223,095400,23844831,843,843,843,843,0
20240223,095300,23844831,843,842,843,840,3599
20240223,095200,20817056,842,842,842,842,79
20240223,095100,20750538,843,842,843,842,53
20240223,095000,20705862,843,843,843,843,251
20240223,094900,20494269,843,842,843,842,494
20240223,094800,20078297,841,841,841,841,0
20240223,094700,20078297,841,841,841,841,0
20240223,094600,20078297,841,841,841,841,24
20240223,094500,20058113,840,840,840,840,0
20240223,094400,20058113,840,840,840,840,0
20240223,094300,20058113,840,840,840,840,3
20240223,094200,20055593,842,841,842,841,125
20240223,094100,19950457,840,840,840,840,0
20240223,094000,19950457,840,838,840,838,67
20240223,093900,19894238,839,838,839,838,22
20240223,093800,19875790,838,839,839,838,11
20240223,093700,19866562,839,839,839,839,0
20240223,093600,19866562,839,839,839,839,0
20240223,093500,19866562,839,839,839,839,1
20240223,093400,19865723,833,833,833,833,0
20240223,093300,19865723,833,833,833,833,1
20240223,093200,19864890,841,841,841,841,24
20240223,093100,19844706,841,841,841,841,11
20240223,093000,19835455,838,838,838,838,4
20240223,092900,19832103,841,838,841,838,10
20240223,092800,19823720,838,838,838,838,28
20240223,092700,19800256,838,838,842,838,2551
20240223,092600,17657764,839,839,839,839,7
20240223,092500,17651891,839,839,839,839,1
20240223,092400,17651052,837,837,837,837,1000
20240223,092300,16814052,837,837,837,837,11
20240223,092200,16804845,830,830,830,830,0
20240223,092100,16804845,830,833,835,830,301
20240223,092000,16553749,835,835,835,835,61
20240223,091900,16502814,835,835,835,835,0
20240223,091800,16502814,835,832,835,832,2495
20240223,091700,14426971,831,831,831,831,16
20240223,091600,14413675,831,829,831,829,917
20240223,091500,13652120,831,830,831,830,327
20240223,091400,13380569,827,827,827,827,185
20240223,091300,13227574,828,828,828,828,35
20240223,091200,13198594,827,827,827,827,69
20240223,091100,13141531,827,827,827,827,894
20240223,091000,12402193,827,827,827,827,36
20240223,090900,12372421,827,827,827,827,0
20240223,090800,12372421,827,827,827,827,316
20240223,090700,12111089,827,827,827,827,79
20240223,090600,12045756,827,828,828,827,641
20240223,090500,11515648,827,831,831,827,123
20240223,090400,11413845,827,831,838,827,1473
20240223,090300,10192616,831,831,831,831,1
20240223,090200,10191785,832,839,839,832,16
20240223,090100,10178382,827,830,833,826,1097
20240223,090000,9267978,833,849,849,833,11051