KissMeData/297570/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,205900,211215635,1483,1483,1483,1483,4457
20240223,205800,211215635,1483,1483,1483,1483,0
20240223,205700,211215635,1483,1483,1483,1483,0
20240223,205600,211215635,1483,1483,1483,1483,0
20240223,205500,211215635,1483,1483,1483,1483,0
20240223,205400,211215635,1483,1483,1483,1483,0
20240223,205300,211215635,1483,1483,1483,1483,0
20240223,205200,211215635,1483,1483,1483,1483,0
20240223,205100,211215635,1483,1483,1483,1483,0
20240223,205000,211215635,1483,1483,1483,1483,0
20240223,204900,211215635,1483,1483,1483,1483,0
20240223,204800,211215635,1483,1483,1483,1483,0
20240223,204700,211215635,1483,1483,1483,1483,0
20240223,204600,211215635,1483,1483,1483,1483,0
20240223,204500,211215635,1483,1483,1483,1483,0
20240223,204400,211215635,1483,1483,1483,1483,0
20240223,204300,211215635,1483,1483,1483,1483,0
20240223,204200,211215635,1483,1483,1483,1483,0
20240223,204100,211215635,1483,1483,1483,1483,0
20240223,204000,211215635,1483,1483,1483,1483,0
20240223,203900,211215635,1483,1483,1483,1483,0
20240223,203800,211215635,1483,1483,1483,1483,0
20240223,203700,211215635,1483,1483,1483,1483,0
20240223,203600,211215635,1483,1483,1483,1483,0
20240223,203500,211215635,1483,1483,1483,1483,0
20240223,203400,211215635,1483,1483,1483,1483,0
20240223,203300,211215635,1483,1483,1483,1483,0
20240223,203200,211215635,1483,1483,1483,1483,0
20240223,203100,211215635,1483,1483,1483,1483,0
20240223,203000,211215635,1483,1483,1483,1483,0
20240223,202900,211215635,1483,1483,1483,1483,4457
20240223,202800,211215635,1483,1483,1483,1483,0
20240223,202700,211215635,1483,1483,1483,1483,0
20240223,202600,211215635,1483,1483,1483,1483,0
20240223,202500,211215635,1483,1483,1483,1483,0
20240223,202400,211215635,1483,1483,1483,1483,0
20240223,202300,211215635,1483,1483,1483,1483,0
20240223,202200,211215635,1483,1483,1483,1483,0
20240223,202100,211215635,1483,1483,1483,1483,0
20240223,202000,211215635,1483,1483,1483,1483,0
20240223,201900,211215635,1483,1483,1483,1483,0
20240223,201800,211215635,1483,1483,1483,1483,0
20240223,201700,211215635,1483,1483,1483,1483,0
20240223,201600,211215635,1483,1483,1483,1483,0
20240223,201500,211215635,1483,1483,1483,1483,0
20240223,201400,211215635,1483,1483,1483,1483,0
20240223,201300,211215635,1483,1483,1483,1483,0
20240223,201200,211215635,1483,1483,1483,1483,0
20240223,201100,211215635,1483,1483,1483,1483,0
20240223,201000,211215635,1483,1483,1483,1483,0
20240223,200900,211215635,1483,1483,1483,1483,0
20240223,200800,211215635,1483,1483,1483,1483,0
20240223,200700,211215635,1483,1483,1483,1483,0
20240223,200600,211215635,1483,1483,1483,1483,0
20240223,200500,211215635,1483,1483,1483,1483,0
20240223,200400,211215635,1483,1483,1483,1483,0
20240223,200300,211215635,1483,1483,1483,1483,0
20240223,200200,211215635,1483,1483,1483,1483,0
20240223,200100,211215635,1483,1483,1483,1483,0
20240223,200000,211215635,1483,1483,1483,1483,0
20240223,195900,211215635,1483,1483,1483,1483,4457
20240223,195800,211215635,1483,1483,1483,1483,0
20240223,195700,211215635,1483,1483,1483,1483,0
20240223,195600,211215635,1483,1483,1483,1483,0
20240223,195500,211215635,1483,1483,1483,1483,0
20240223,195400,211215635,1483,1483,1483,1483,0
20240223,195300,211215635,1483,1483,1483,1483,0
20240223,195200,211215635,1483,1483,1483,1483,0
20240223,195100,211215635,1483,1483,1483,1483,0
20240223,195000,211215635,1483,1483,1483,1483,0
20240223,194900,211215635,1483,1483,1483,1483,0
20240223,194800,211215635,1483,1483,1483,1483,0
20240223,194700,211215635,1483,1483,1483,1483,0
20240223,194600,211215635,1483,1483,1483,1483,0
20240223,194500,211215635,1483,1483,1483,1483,0
20240223,194400,211215635,1483,1483,1483,1483,0
20240223,194300,211215635,1483,1483,1483,1483,0
20240223,194200,211215635,1483,1483,1483,1483,0
20240223,194100,211215635,1483,1483,1483,1483,0
20240223,194000,211215635,1483,1483,1483,1483,0
20240223,193900,211215635,1483,1483,1483,1483,0
20240223,193800,211215635,1483,1483,1483,1483,0
20240223,193700,211215635,1483,1483,1483,1483,0
20240223,193600,211215635,1483,1483,1483,1483,0
20240223,193500,211215635,1483,1483,1483,1483,0
20240223,193400,211215635,1483,1483,1483,1483,0
20240223,193300,211215635,1483,1483,1483,1483,0
20240223,193200,211215635,1483,1483,1483,1483,0
20240223,193100,211215635,1483,1483,1483,1483,0
20240223,193000,211215635,1483,1483,1483,1483,0
20240223,192900,211215635,1483,1483,1483,1483,4457
20240223,192800,211215635,1483,1483,1483,1483,0
20240223,192700,211215635,1483,1483,1483,1483,0
20240223,192600,211215635,1483,1483,1483,1483,0
20240223,192500,211215635,1483,1483,1483,1483,0
20240223,192400,211215635,1483,1483,1483,1483,0
20240223,192300,211215635,1483,1483,1483,1483,0
20240223,192200,211215635,1483,1483,1483,1483,0
20240223,192100,211215635,1483,1483,1483,1483,0
20240223,192000,211215635,1483,1483,1483,1483,0
20240223,191900,211215635,1483,1483,1483,1483,0
20240223,191800,211215635,1483,1483,1483,1483,0
20240223,191700,211215635,1483,1483,1483,1483,0
20240223,191600,211215635,1483,1483,1483,1483,0
20240223,191500,211215635,1483,1483,1483,1483,0
20240223,191400,211215635,1483,1483,1483,1483,0
20240223,191300,211215635,1483,1483,1483,1483,0
20240223,191200,211215635,1483,1483,1483,1483,0
20240223,191100,211215635,1483,1483,1483,1483,0
20240223,191000,211215635,1483,1483,1483,1483,0
20240223,190900,211215635,1483,1483,1483,1483,0
20240223,190800,211215635,1483,1483,1483,1483,0
20240223,190700,211215635,1483,1483,1483,1483,0
20240223,190600,211215635,1483,1483,1483,1483,0
20240223,190500,211215635,1483,1483,1483,1483,0
20240223,190400,211215635,1483,1483,1483,1483,0
20240223,190300,211215635,1483,1483,1483,1483,0
20240223,190200,211215635,1483,1483,1483,1483,0
20240223,190100,211215635,1483,1483,1483,1483,0
20240223,190000,211215635,1483,1483,1483,1483,0
20240223,185900,211215635,1483,1483,1483,1483,4457
20240223,185800,211215635,1483,1483,1483,1483,0
20240223,185700,211215635,1483,1483,1483,1483,0
20240223,185600,211215635,1483,1483,1483,1483,0
20240223,185500,211215635,1483,1483,1483,1483,0
20240223,185400,211215635,1483,1483,1483,1483,0
20240223,185300,211215635,1483,1483,1483,1483,0
20240223,185200,211215635,1483,1483,1483,1483,0
20240223,185100,211215635,1483,1483,1483,1483,0
20240223,185000,211215635,1483,1483,1483,1483,0
20240223,184900,211215635,1483,1483,1483,1483,0
20240223,184800,211215635,1483,1483,1483,1483,0
20240223,184700,211215635,1483,1483,1483,1483,0
20240223,184600,211215635,1483,1483,1483,1483,0
20240223,184500,211215635,1483,1483,1483,1483,0
20240223,184400,211215635,1483,1483,1483,1483,0
20240223,184300,211215635,1483,1483,1483,1483,0
20240223,184200,211215635,1483,1483,1483,1483,0
20240223,184100,211215635,1483,1483,1483,1483,0
20240223,184000,211215635,1483,1483,1483,1483,0
20240223,183900,211215635,1483,1483,1483,1483,0
20240223,183800,211215635,1483,1483,1483,1483,0
20240223,183700,211215635,1483,1483,1483,1483,0
20240223,183600,211215635,1483,1483,1483,1483,0
20240223,183500,211215635,1483,1483,1483,1483,0
20240223,183400,211215635,1483,1483,1483,1483,0
20240223,183300,211215635,1483,1483,1483,1483,0
20240223,183200,211215635,1483,1483,1483,1483,0
20240223,183100,211215635,1483,1483,1483,1483,0
20240223,183000,211215635,1483,1483,1483,1483,0
20240223,182900,211215635,1483,1483,1483,1483,4457
20240223,182800,211215635,1483,1483,1483,1483,0
20240223,182700,211215635,1483,1483,1483,1483,0
20240223,182600,211215635,1483,1483,1483,1483,0
20240223,182500,211215635,1483,1483,1483,1483,0
20240223,182400,211215635,1483,1483,1483,1483,0
20240223,182300,211215635,1483,1483,1483,1483,0
20240223,182200,211215635,1483,1483,1483,1483,0
20240223,182100,211215635,1483,1483,1483,1483,0
20240223,182000,211215635,1483,1483,1483,1483,0
20240223,181900,211215635,1483,1483,1483,1483,0
20240223,181800,211215635,1483,1483,1483,1483,0
20240223,181700,211215635,1483,1483,1483,1483,0
20240223,181600,211215635,1483,1483,1483,1483,0
20240223,181500,211215635,1483,1483,1483,1483,0
20240223,181400,211215635,1483,1483,1483,1483,0
20240223,181300,211215635,1483,1483,1483,1483,0
20240223,181200,211215635,1483,1483,1483,1483,0
20240223,181100,211215635,1483,1483,1483,1483,0
20240223,181000,211215635,1483,1483,1483,1483,0
20240223,180900,211215635,1483,1483,1483,1483,0
20240223,180800,211215635,1483,1483,1483,1483,0
20240223,180700,211215635,1483,1483,1483,1483,0
20240223,180600,211215635,1483,1483,1483,1483,0
20240223,180500,211215635,1483,1483,1483,1483,0
20240223,180400,211215635,1483,1483,1483,1483,0
20240223,180300,211215635,1483,1483,1483,1483,0
20240223,180200,211215635,1483,1483,1483,1483,0
20240223,180100,211215635,1483,1483,1483,1483,0
20240223,180000,211215635,1483,1483,1483,1483,0
20240223,175900,211215635,1483,1483,1483,1483,4457
20240223,175800,211215635,1483,1483,1483,1483,0
20240223,175700,211215635,1483,1483,1483,1483,0
20240223,175600,211215635,1483,1483,1483,1483,0
20240223,175500,211215635,1483,1483,1483,1483,0
20240223,175400,211215635,1483,1483,1483,1483,0
20240223,175300,211215635,1483,1483,1483,1483,0
20240223,175200,211215635,1483,1483,1483,1483,0
20240223,175100,211215635,1483,1483,1483,1483,0
20240223,175000,211215635,1483,1483,1483,1483,0
20240223,174900,211215635,1483,1483,1483,1483,0
20240223,174800,211215635,1483,1483,1483,1483,0
20240223,174700,211215635,1483,1483,1483,1483,0
20240223,174600,211215635,1483,1483,1483,1483,0
20240223,174500,211215635,1483,1483,1483,1483,0
20240223,174400,211215635,1483,1483,1483,1483,0
20240223,174300,211215635,1483,1483,1483,1483,0
20240223,174200,211215635,1483,1483,1483,1483,0
20240223,174100,211215635,1483,1483,1483,1483,0
20240223,174000,211215635,1483,1483,1483,1483,0
20240223,173900,211215635,1483,1483,1483,1483,0
20240223,173800,211215635,1483,1483,1483,1483,0
20240223,173700,211215635,1483,1483,1483,1483,0
20240223,173600,211215635,1483,1483,1483,1483,0
20240223,173500,211215635,1483,1483,1483,1483,0
20240223,173400,211215635,1483,1483,1483,1483,0
20240223,173300,211215635,1483,1483,1483,1483,0
20240223,173200,211215635,1483,1483,1483,1483,0
20240223,173100,211215635,1483,1483,1483,1483,0
20240223,173000,211215635,1483,1483,1483,1483,0
20240223,172900,211215635,1483,1483,1483,1483,4457
20240223,172800,211215635,1483,1483,1483,1483,0
20240223,172700,211215635,1483,1483,1483,1483,0
20240223,172600,211215635,1483,1483,1483,1483,0
20240223,172500,211215635,1483,1483,1483,1483,0
20240223,172400,211215635,1483,1483,1483,1483,0
20240223,172300,211215635,1483,1483,1483,1483,0
20240223,172200,211215635,1483,1483,1483,1483,0
20240223,172100,211215635,1483,1483,1483,1483,0
20240223,172000,211215635,1483,1483,1483,1483,0
20240223,171900,211215635,1483,1483,1483,1483,0
20240223,171800,211215635,1483,1483,1483,1483,0
20240223,171700,211215635,1483,1483,1483,1483,0
20240223,171600,211215635,1483,1483,1483,1483,0
20240223,171500,211215635,1483,1483,1483,1483,0
20240223,171400,211215635,1483,1483,1483,1483,0
20240223,171300,211215635,1483,1483,1483,1483,0
20240223,171200,211215635,1483,1483,1483,1483,0
20240223,171100,211215635,1483,1483,1483,1483,0
20240223,171000,211215635,1483,1483,1483,1483,0
20240223,170900,211215635,1483,1483,1483,1483,0
20240223,170800,211215635,1483,1483,1483,1483,0
20240223,170700,211215635,1483,1483,1483,1483,0
20240223,170600,211215635,1483,1483,1483,1483,0
20240223,170500,211215635,1483,1483,1483,1483,0
20240223,170400,211215635,1483,1483,1483,1483,0
20240223,170300,211215635,1483,1483,1483,1483,0
20240223,170200,211215635,1483,1483,1483,1483,0
20240223,170100,211215635,1483,1483,1483,1483,0
20240223,170000,211215635,1483,1483,1483,1483,0
20240223,165900,211215635,1483,1483,1483,1483,4457
20240223,165800,211215635,1483,1483,1483,1483,0
20240223,165700,211215635,1483,1483,1483,1483,0
20240223,165600,211215635,1483,1483,1483,1483,0
20240223,165500,211215635,1483,1483,1483,1483,0
20240223,165400,211215635,1483,1483,1483,1483,0
20240223,165300,211215635,1483,1483,1483,1483,0
20240223,165200,211215635,1483,1483,1483,1483,0
20240223,165100,211215635,1483,1483,1483,1483,0
20240223,165000,211215635,1483,1483,1483,1483,0
20240223,164900,211215635,1483,1483,1483,1483,0
20240223,164800,211215635,1483,1483,1483,1483,0
20240223,164700,211215635,1483,1483,1483,1483,0
20240223,164600,211215635,1483,1483,1483,1483,0
20240223,164500,211215635,1483,1483,1483,1483,0
20240223,164400,211215635,1483,1483,1483,1483,0
20240223,164300,211215635,1483,1483,1483,1483,0
20240223,164200,211215635,1483,1483,1483,1483,0
20240223,164100,211215635,1483,1483,1483,1483,0
20240223,164000,211215635,1483,1483,1483,1483,0
20240223,163900,211215635,1483,1483,1483,1483,0
20240223,163800,211215635,1483,1483,1483,1483,0
20240223,163700,211215635,1483,1483,1483,1483,0
20240223,163600,211215635,1483,1483,1483,1483,0
20240223,163500,211215635,1483,1483,1483,1483,0
20240223,163400,211215635,1483,1483,1483,1483,0
20240223,163300,211215635,1483,1483,1483,1483,0
20240223,163200,211215635,1483,1483,1483,1483,0
20240223,163100,211215635,1483,1483,1483,1483,0
20240223,163000,211215635,1483,1483,1483,1483,0
20240223,162900,211215635,1483,1483,1483,1483,4457
20240223,162800,211215635,1483,1483,1483,1483,0
20240223,162700,211215635,1483,1483,1483,1483,0
20240223,162600,211215635,1483,1483,1483,1483,0
20240223,162500,211215635,1483,1483,1483,1483,0
20240223,162400,211215635,1483,1483,1483,1483,0
20240223,162300,211215635,1483,1483,1483,1483,0
20240223,162200,211215635,1483,1483,1483,1483,0
20240223,162100,211215635,1483,1483,1483,1483,0
20240223,162000,211215635,1483,1483,1483,1483,0
20240223,161900,211215635,1483,1483,1483,1483,0
20240223,161800,211215635,1483,1483,1483,1483,0
20240223,161700,211215635,1483,1483,1483,1483,0
20240223,161600,211215635,1483,1483,1483,1483,0
20240223,161500,211215635,1483,1483,1483,1483,0
20240223,161400,211215635,1483,1483,1483,1483,0
20240223,161300,211215635,1483,1483,1483,1483,0
20240223,161200,211215635,1483,1483,1483,1483,0
20240223,161100,211215635,1483,1483,1483,1483,0
20240223,161000,211215635,1483,1483,1483,1483,0
20240223,160900,211215635,1483,1483,1483,1483,0
20240223,160800,211215635,1483,1483,1483,1483,0
20240223,160700,211215635,1483,1483,1483,1483,0
20240223,160600,211215635,1483,1483,1483,1483,0
20240223,160500,211215635,1483,1483,1483,1483,0
20240223,160400,211215635,1483,1483,1483,1483,0
20240223,160300,211215635,1483,1483,1483,1483,0
20240223,160200,211215635,1483,1483,1483,1483,0
20240223,160100,211215635,1483,1483,1483,1483,0
20240223,160000,211215635,1483,1483,1483,1483,0
20240223,155900,211215635,1483,1483,1483,1483,4457
20240223,155800,211215635,1483,1483,1483,1483,0
20240223,155700,211215635,1483,1483,1483,1483,0
20240223,155600,211215635,1483,1483,1483,1483,0
20240223,155500,211215635,1483,1483,1483,1483,0
20240223,155400,211215635,1483,1483,1483,1483,0
20240223,155300,211215635,1483,1483,1483,1483,0
20240223,155200,211215635,1483,1483,1483,1483,0
20240223,155100,211215635,1483,1483,1483,1483,0
20240223,155000,211215635,1483,1483,1483,1483,0
20240223,154900,211215635,1483,1483,1483,1483,0
20240223,154800,211215635,1483,1483,1483,1483,0
20240223,154700,211215635,1483,1483,1483,1483,0
20240223,154600,211215635,1483,1483,1483,1483,0
20240223,154500,211215635,1483,1483,1483,1483,0
20240223,154400,211215635,1483,1483,1483,1483,0
20240223,154300,211215635,1483,1483,1483,1483,0
20240223,154200,211215635,1483,1483,1483,1483,0
20240223,154100,211215635,1483,1483,1483,1483,0
20240223,154000,211215635,1483,1483,1483,1483,0
20240223,153900,211215635,1483,1483,1483,1483,0
20240223,153800,211215635,1483,1483,1483,1483,0
20240223,153700,211215635,1483,1483,1483,1483,0
20240223,153600,211215635,1483,1483,1483,1483,0
20240223,153500,211215635,1483,1483,1483,1483,0
20240223,153400,211215635,1483,1483,1483,1483,0
20240223,153300,211215635,1483,1483,1483,1483,0
20240223,153200,211215635,1483,1483,1483,1483,0
20240223,153100,211215635,1483,1483,1483,1483,0
20240223,153000,211215635,1483,1483,1483,1483,4457
20240223,152900,204605904,1472,1472,1472,1472,0
20240223,152800,204605904,1472,1472,1472,1472,0
20240223,152700,204605904,1472,1472,1472,1472,0
20240223,152600,204605904,1472,1472,1472,1472,0
20240223,152500,204605904,1472,1472,1472,1472,0
20240223,152400,204605904,1472,1472,1472,1472,0
20240223,152300,204605904,1472,1472,1472,1472,0
20240223,152200,204605904,1472,1472,1472,1472,0
20240223,152100,204605904,1472,1472,1472,1472,0
20240223,152000,204605904,1472,1472,1472,1472,0
20240223,151900,204605904,1472,1472,1472,1471,444
20240223,151800,203952584,1472,1473,1473,1472,2021
20240223,151700,200976540,1473,1473,1473,1473,0
20240223,151600,200976540,1473,1474,1474,1473,179
20240223,151500,200712700,1475,1476,1476,1475,2344
20240223,151400,197255165,1475,1475,1475,1475,12
20240223,151300,197237465,1475,1476,1476,1475,1635
20240223,151200,194825766,1476,1477,1477,1476,4194
20240223,151100,188635333,1477,1477,1477,1477,759
20240223,151000,187514290,1477,1477,1477,1477,0
20240223,150900,187514290,1477,1476,1477,1476,2359
20240223,150800,184030068,1477,1477,1477,1477,0
20240223,150700,184030068,1477,1477,1477,1477,0
20240223,150600,184030068,1477,1477,1477,1477,684
20240223,150500,183019800,1478,1478,1478,1478,0
20240223,150400,183019800,1478,1478,1478,1478,18
20240223,150300,182993196,1478,1478,1478,1478,111
20240223,150200,182829138,1477,1477,1477,1477,0
20240223,150100,182829138,1477,1477,1477,1477,0
20240223,150000,182829138,1477,1477,1477,1477,0
20240223,145900,182829138,1477,1478,1478,1477,5252
20240223,145800,175067496,1479,1479,1479,1479,0
20240223,145700,175067496,1479,1478,1479,1478,381
20240223,145600,174504209,1478,1478,1478,1478,0
20240223,145500,174504209,1478,1478,1478,1478,841
20240223,145400,173261211,1480,1480,1480,1480,0
20240223,145300,173261211,1480,1480,1480,1480,0
20240223,145200,173261211,1480,1480,1480,1480,0
20240223,145100,173261211,1480,1480,1480,1480,0
20240223,145000,173261211,1480,1478,1480,1478,162
20240223,144900,173021773,1478,1478,1478,1478,0
20240223,144800,173021773,1478,1478,1478,1478,0
20240223,144700,173021773,1478,1478,1478,1478,0
20240223,144600,173021773,1478,1478,1478,1478,100
20240223,144500,172873973,1478,1478,1478,1478,0
20240223,144400,172873973,1478,1478,1478,1478,0
20240223,144300,172873973,1478,1478,1478,1478,0
20240223,144200,172873973,1478,1478,1478,1478,0
20240223,144100,172873973,1478,1478,1478,1478,0
20240223,144000,172873973,1478,1478,1478,1478,8
20240223,143900,172862149,1478,1478,1478,1478,4
20240223,143800,172856237,1478,1478,1478,1478,0
20240223,143700,172856237,1478,1478,1478,1478,0
20240223,143600,172856237,1478,1478,1478,1478,0
20240223,143500,172856237,1478,1478,1478,1478,134
20240223,143400,172658185,1478,1478,1478,1478,0
20240223,143300,172658185,1478,1478,1478,1478,0
20240223,143200,172658185,1478,1478,1478,1478,0
20240223,143100,172658185,1478,1478,1478,1478,0
20240223,143000,172658185,1478,1478,1478,1478,0
20240223,142900,172658185,1478,1478,1478,1478,0
20240223,142800,172658185,1478,1478,1478,1478,3505
20240223,142700,167477795,1479,1479,1479,1479,1
20240223,142600,167476316,1478,1478,1478,1478,0
20240223,142500,167476316,1478,1478,1478,1478,7
20240223,142400,167465970,1478,1478,1478,1478,0
20240223,142300,167465970,1478,1478,1478,1478,67
20240223,142200,167366944,1480,1480,1480,1480,0
20240223,142100,167366944,1480,1480,1480,1480,0
20240223,142000,167366944,1480,1480,1480,1480,0
20240223,141900,167366944,1480,1480,1480,1480,0
20240223,141800,167366944,1480,1480,1480,1480,0
20240223,141700,167366944,1480,1480,1480,1480,0
20240223,141600,167366944,1480,1480,1480,1480,0
20240223,141500,167366944,1480,1480,1480,1480,0
20240223,141400,167366944,1480,1480,1480,1480,0
20240223,141300,167366944,1480,1480,1480,1480,143
20240223,141200,167155304,1480,1480,1480,1480,15
20240223,141100,167133104,1480,1480,1480,1480,0
20240223,141000,167133104,1480,1480,1480,1480,0
20240223,140900,167133104,1480,1480,1480,1480,1
20240223,140800,167131624,1477,1477,1477,1477,0
20240223,140700,167131624,1477,1477,1477,1477,0
20240223,140600,167131624,1477,1477,1477,1477,1
20240223,140500,167130147,1477,1477,1477,1477,1
20240223,140400,167128670,1478,1479,1479,1478,2948
20240223,140300,162771306,1478,1478,1478,1478,0
20240223,140200,162771306,1478,1478,1478,1478,0
20240223,140100,162771306,1478,1478,1478,1478,0
20240223,140000,162771306,1478,1478,1478,1478,0
20240223,135900,162771306,1478,1478,1478,1478,0
20240223,135800,162771306,1478,1478,1478,1478,0
20240223,135700,162771306,1478,1479,1479,1478,330
20240223,135600,162283237,1481,1481,1481,1481,0
20240223,135500,162283237,1481,1481,1481,1481,0
20240223,135400,162283237,1481,1481,1481,1481,3
20240223,135300,162278794,1480,1480,1480,1480,0
20240223,135200,162278794,1480,1480,1480,1480,0
20240223,135100,162278794,1480,1480,1480,1480,20
20240223,135000,162249194,1482,1482,1482,1482,0
20240223,134900,162249194,1482,1482,1482,1482,0
20240223,134800,162249194,1482,1479,1482,1479,6
20240223,134700,162240311,1479,1480,1480,1479,82
20240223,134600,162118952,1482,1482,1482,1482,0
20240223,134500,162118952,1482,1482,1482,1482,0
20240223,134400,162118952,1482,1482,1482,1482,0
20240223,134300,162118952,1482,1482,1482,1482,0
20240223,134200,162118952,1482,1482,1482,1482,2
20240223,134100,162115988,1479,1479,1479,1479,0
20240223,134000,162115988,1479,1479,1479,1479,0
20240223,133900,162115988,1479,1479,1479,1479,0
20240223,133800,162115988,1479,1479,1479,1479,0
20240223,133700,162115988,1479,1479,1479,1479,3
20240223,133600,162111551,1482,1480,1482,1479,68
20240223,133500,162010909,1480,1480,1480,1480,26
20240223,133400,161972429,1480,1480,1480,1480,200
20240223,133300,161676429,1480,1480,1480,1480,17
20240223,133200,161651269,1480,1482,1482,1480,479
20240223,133100,160941625,1482,1482,1482,1482,0
20240223,133000,160941625,1482,1482,1482,1482,2
20240223,132900,160938661,1482,1482,1482,1482,0
20240223,132800,160938661,1482,1482,1482,1482,0
20240223,132700,160938661,1482,1482,1482,1482,0
20240223,132600,160938661,1482,1482,1482,1482,0
20240223,132500,160938661,1482,1482,1482,1482,0
20240223,132400,160938661,1482,1480,1482,1480,5
20240223,132300,160931257,1480,1480,1480,1480,13
20240223,132200,160912017,1483,1483,1483,1483,67
20240223,132100,160812656,1484,1484,1484,1484,300
20240223,132000,160367456,1484,1484,1484,1484,0
20240223,131900,160367456,1484,1484,1484,1484,0
20240223,131800,160367456,1484,1484,1484,1484,2
20240223,131700,160364488,1478,1478,1478,1478,0
20240223,131600,160364488,1478,1478,1478,1478,1
20240223,131500,160363010,1484,1484,1484,1484,0
20240223,131400,160363010,1484,1484,1484,1484,0
20240223,131300,160363010,1484,1484,1484,1484,0
20240223,131200,160363010,1484,1483,1484,1483,2
20240223,131100,160360043,1484,1484,1484,1484,560
20240223,131000,159529003,1486,1479,1486,1479,402
20240223,130900,158933585,1481,1481,1481,1481,0
20240223,130800,158933585,1481,1481,1481,1481,0
20240223,130700,158933585,1481,1481,1481,1481,0
20240223,130600,158933585,1481,1481,1481,1481,2
20240223,130500,158930623,1480,1480,1480,1480,0
20240223,130400,158930623,1480,1480,1480,1480,216
20240223,130300,158610943,1480,1480,1480,1480,0
20240223,130200,158610943,1480,1480,1480,1480,10
20240223,130100,158596143,1480,1480,1480,1480,0
20240223,130000,158596143,1480,1480,1480,1480,2
20240223,125900,158593183,1480,1480,1480,1480,0
20240223,125800,158593183,1480,1480,1480,1480,0
20240223,125700,158593183,1480,1480,1480,1480,1
20240223,125600,158591703,1481,1481,1481,1481,0
20240223,125500,158591703,1481,1481,1481,1481,0
20240223,125400,158591703,1481,1481,1481,1481,2
20240223,125300,158588741,1481,1480,1481,1480,7
20240223,125200,158578377,1480,1480,1480,1480,4
20240223,125100,158572457,1478,1478,1478,1478,2000
20240223,125000,155616457,1480,1479,1480,1479,30
20240223,124900,155572074,1479,1479,1479,1479,0
20240223,124800,155572074,1479,1478,1479,1478,667
20240223,124700,154586246,1478,1478,1478,1478,214
20240223,124600,154269954,1478,1478,1478,1478,50
20240223,124500,154196054,1478,1478,1478,1478,1
20240223,124400,154194576,1478,1478,1478,1478,106
20240223,124300,154037908,1478,1479,1479,1478,216
20240223,124200,153718599,1479,1488,1488,1479,3
20240223,124100,153714144,1488,1488,1488,1488,0
20240223,124000,153714144,1488,1488,1488,1488,1
20240223,123900,153712656,1480,1482,1488,1480,5091
20240223,123800,146174771,1483,1484,1484,1483,5142
20240223,123700,138548294,1488,1488,1488,1488,0
20240223,123600,138548294,1488,1488,1488,1488,2
20240223,123500,138545318,1484,1484,1484,1484,0
20240223,123400,138545318,1484,1484,1484,1484,0
20240223,123300,138545318,1484,1484,1484,1484,0
20240223,123200,138545318,1484,1484,1484,1484,0
20240223,123100,138545318,1484,1484,1484,1484,8
20240223,123000,138533446,1488,1488,1488,1488,2
20240223,122900,138530470,1484,1485,1485,1484,2556
20240223,122800,134735610,1485,1485,1485,1485,0
20240223,122700,134735610,1485,1485,1485,1485,700
20240223,122600,133696110,1485,1485,1485,1485,215
20240223,122500,133376835,1485,1485,1485,1485,0
20240223,122400,133376835,1485,1485,1488,1485,230
20240223,122300,133035279,1485,1485,1485,1485,0
20240223,122200,133035279,1485,1485,1485,1485,0
20240223,122100,133035279,1485,1485,1485,1485,0
20240223,122000,133035279,1485,1485,1485,1485,98
20240223,121900,132889749,1488,1488,1488,1488,0
20240223,121800,132889749,1488,1485,1488,1485,3
20240223,121700,132885288,1488,1488,1488,1488,2
20240223,121600,132882312,1488,1488,1488,1488,0
20240223,121500,132882312,1488,1488,1488,1488,115
20240223,121400,132711192,1489,1489,1489,1489,0
20240223,121300,132711192,1489,1489,1489,1489,0
20240223,121200,132711192,1489,1489,1489,1489,2
20240223,121100,132708214,1487,1487,1487,1487,0
20240223,121000,132708214,1487,1487,1487,1487,57
20240223,120900,132623455,1485,1485,1485,1485,0
20240223,120800,132623455,1485,1485,1485,1485,11
20240223,120700,132607120,1485,1485,1485,1485,1
20240223,120600,132605635,1487,1487,1487,1487,2
20240223,120500,132602661,1486,1486,1486,1486,7
20240223,120400,132592259,1486,1486,1486,1486,4
20240223,120300,132586315,1484,1484,1484,1484,0
20240223,120200,132586315,1484,1484,1484,1484,0
20240223,120100,132586315,1484,1484,1484,1484,0
20240223,120000,132586315,1484,1486,1486,1484,203
20240223,115900,132284992,1484,1484,1484,1484,0
20240223,115800,132284992,1484,1486,1486,1484,8119
20240223,115700,120228665,1487,1487,1487,1487,470
20240223,115600,119529775,1488,1488,1488,1488,0
20240223,115500,119529775,1488,1488,1488,1488,0
20240223,115400,119529775,1488,1488,1488,1488,2
20240223,115300,119526799,1488,1488,1488,1488,0
20240223,115200,119526799,1488,1488,1488,1488,0
20240223,115100,119526799,1488,1488,1488,1488,0
20240223,115000,119526799,1488,1488,1488,1488,0
20240223,114900,119526799,1488,1488,1488,1488,0
20240223,114800,119526799,1488,1488,1488,1488,2
20240223,114700,119523823,1487,1487,1487,1487,0
20240223,114600,119523823,1487,1487,1487,1487,0
20240223,114500,119523823,1487,1487,1487,1487,8
20240223,114400,119511927,1488,1488,1488,1488,0
20240223,114300,119511927,1488,1488,1488,1488,0
20240223,114200,119511927,1488,1488,1488,1488,2
20240223,114100,119508951,1487,1487,1487,1487,68
20240223,114000,119407835,1488,1488,1488,1488,50
20240223,113900,119333435,1487,1487,1487,1487,1000
20240223,113800,117846435,1488,1488,1488,1488,0
20240223,113700,117846435,1488,1488,1488,1488,0
20240223,113600,117846435,1488,1488,1488,1488,2
20240223,113500,117843459,1487,1488,1488,1487,1105
20240223,113400,116199286,1489,1489,1489,1489,0
20240223,113300,116199286,1489,1489,1489,1489,0
20240223,113200,116199286,1489,1489,1489,1489,0
20240223,113100,116199286,1489,1489,1489,1489,0
20240223,113000,116199286,1489,1489,1489,1489,2
20240223,112900,116196308,1489,1489,1489,1489,0
20240223,112800,116196308,1489,1489,1489,1489,0
20240223,112700,116196308,1489,1489,1489,1489,0
20240223,112600,116196308,1489,1489,1489,1489,0
20240223,112500,116196308,1489,1489,1489,1489,4
20240223,112400,116190352,1489,1489,1489,1489,2
20240223,112300,116187374,1488,1488,1488,1488,280
20240223,112200,115770734,1488,1488,1489,1488,493
20240223,112100,115037149,1488,1488,1488,1488,67
20240223,112000,114937453,1489,1489,1489,1489,0
20240223,111900,114937453,1489,1489,1489,1489,0
20240223,111800,114937453,1489,1489,1489,1489,2
20240223,111700,114934475,1488,1488,1488,1488,0
20240223,111600,114934475,1488,1488,1488,1488,0
20240223,111500,114934475,1488,1488,1488,1488,0
20240223,111400,114934475,1488,1488,1488,1488,0
20240223,111300,114934475,1488,1488,1488,1488,0
20240223,111200,114934475,1488,1488,1488,1488,2
20240223,111100,114931499,1487,1487,1487,1487,0
20240223,111000,114931499,1487,1487,1487,1487,1
20240223,110900,114930012,1486,1486,1486,1486,1
20240223,110800,114928526,1486,1485,1486,1485,701
20240223,110700,113887540,1485,1486,1486,1485,605
20240223,110600,112988515,1486,1489,1489,1486,701
20240223,110500,111946823,1486,1487,1487,1486,479
20240223,110400,111235028,1488,1490,1490,1488,14
20240223,110300,111214170,1490,1491,1491,1490,3975
20240223,110200,105291382,1491,1491,1491,1491,63
20240223,110100,105197449,1500,1500,1500,1500,0
20240223,110000,105197449,1500,1492,1500,1492,364
20240223,105900,104654108,1492,1490,1492,1490,1462
20240223,105800,102475569,1490,1490,1490,1490,0
20240223,105700,102475569,1490,1490,1490,1490,1
20240223,105600,102474079,1486,1486,1486,1486,0
20240223,105500,102474079,1486,1486,1486,1486,0
20240223,105400,102474079,1486,1486,1486,1486,0
20240223,105300,102474079,1486,1486,1486,1486,0
20240223,105200,102474079,1486,1486,1486,1486,0
20240223,105100,102474079,1486,1486,1486,1486,0
20240223,105000,102474079,1486,1486,1486,1486,0
20240223,104900,102474079,1486,1485,1486,1485,67
20240223,104800,102374567,1485,1485,1485,1485,462
20240223,104700,101688497,1490,1490,1490,1490,26
20240223,104600,101649757,1484,1484,1484,1484,0
20240223,104500,101649757,1484,1484,1484,1484,0
20240223,104400,101649757,1484,1484,1484,1484,0
20240223,104300,101649757,1484,1485,1485,1484,1475
20240223,104200,99459814,1485,1486,1486,1485,1040
20240223,104100,97914786,1490,1490,1490,1490,3
20240223,104000,97910316,1486,1486,1486,1486,0
20240223,103900,97910316,1486,1487,1487,1486,129
20240223,103800,97718603,1486,1486,1486,1486,0
20240223,103700,97718603,1486,1486,1486,1486,0
20240223,103600,97718603,1486,1486,1487,1486,1583
20240223,103500,95366199,1485,1485,1485,1485,0
20240223,103400,95366199,1485,1485,1485,1485,81
20240223,103300,95245914,1485,1486,1486,1485,570
20240223,103200,94399028,1486,1486,1486,1486,0
20240223,103100,94399028,1486,1486,1486,1486,0
20240223,103000,94399028,1486,1486,1486,1486,0
20240223,102900,94399028,1486,1486,1486,1486,0
20240223,102800,94399028,1486,1486,1486,1486,0
20240223,102700,94399028,1486,1486,1486,1486,0
20240223,102600,94399028,1486,1488,1488,1486,890
20240223,102500,93075987,1489,1489,1489,1489,0
20240223,102400,93075987,1489,1489,1489,1489,0
20240223,102300,93075987,1489,1489,1489,1489,0
20240223,102200,93075987,1489,1489,1489,1489,1
20240223,102100,93074498,1487,1487,1487,1487,0
20240223,102000,93074498,1487,1487,1487,1487,0
20240223,101900,93074498,1487,1487,1487,1487,0
20240223,101800,93074498,1487,1487,1487,1487,0
20240223,101700,93074498,1487,1488,1488,1487,700
20240223,101600,92033464,1490,1490,1490,1490,0
20240223,101500,92033464,1490,1490,1490,1490,0
20240223,101400,92033464,1490,1490,1490,1490,16
20240223,101300,92009624,1490,1490,1490,1490,9
20240223,101200,91996214,1491,1491,1491,1491,0
20240223,101100,91996214,1491,1491,1491,1491,0
20240223,101000,91996214,1491,1493,1493,1491,3339
20240223,100900,87017093,1495,1495,1495,1495,13
20240223,100800,86997658,1495,1496,1496,1495,92
20240223,100700,86860068,1497,1497,1497,1497,0
20240223,100600,86860068,1497,1497,1497,1497,0
20240223,100500,86860068,1497,1497,1497,1497,0
20240223,100400,86860068,1497,1497,1497,1497,0
20240223,100300,86860068,1497,1497,1497,1497,0
20240223,100200,86860068,1497,1497,1497,1497,3
20240223,100100,86855577,1496,1496,1496,1496,0
20240223,100000,86855577,1496,1496,1496,1496,1
20240223,095900,86854081,1498,1498,1498,1498,0
20240223,095800,86854081,1498,1497,1498,1497,166
20240223,095700,86605498,1498,1498,1498,1498,0
20240223,095600,86605498,1498,1498,1498,1498,0
20240223,095500,86605498,1498,1498,1498,1498,7
20240223,095400,86595012,1498,1498,1498,1498,0
20240223,095300,86595012,1498,1497,1499,1497,167
20240223,095200,86344808,1499,1488,1499,1488,672
20240223,095100,85339036,1488,1487,1488,1487,89
20240223,095000,85206686,1487,1489,1489,1487,103
20240223,094900,85053522,1490,1490,1490,1490,1
20240223,094800,85052032,1493,1493,1493,1493,1
20240223,094700,85050539,1492,1492,1492,1492,0
20240223,094600,85050539,1492,1492,1492,1492,0
20240223,094500,85050539,1492,1492,1492,1492,0
20240223,094400,85050539,1492,1492,1492,1492,0
20240223,094300,85050539,1492,1491,1492,1491,75
20240223,094200,84938697,1491,1491,1491,1491,0
20240223,094100,84938697,1491,1491,1491,1491,52
20240223,094000,84861165,1491,1490,1491,1490,6
20240223,093900,84852220,1489,1487,1489,1487,3367
20240223,093800,79842125,1487,1487,1487,1487,1
20240223,093700,79840638,1486,1486,1486,1486,0
20240223,093600,79840638,1486,1484,1490,1483,1218
20240223,093500,78034105,1490,1490,1490,1490,1
20240223,093400,78032615,1483,1486,1486,1483,2012
20240223,093300,75045441,1486,1486,1486,1486,32
20240223,093200,74997889,1485,1485,1485,1485,670
20240223,093100,74002939,1485,1486,1486,1485,100
20240223,093000,73854415,1485,1488,1488,1485,65
20240223,092900,73757746,1491,1491,1491,1491,134
20240223,092800,73557952,1491,1492,1492,1491,144
20240223,092700,73343182,1492,1494,1494,1492,606
20240223,092600,72437992,1495,1496,1496,1495,1357
20240223,092500,70409266,1495,1495,1495,1495,180
20240223,092400,70140166,1495,1495,1495,1495,0
20240223,092300,70140166,1495,1502,1502,1495,153
20240223,092200,69910542,1502,1495,1502,1495,177
20240223,092100,69644758,1494,1494,1494,1494,0
20240223,092000,69644758,1494,1494,1494,1494,0
20240223,091900,69644758,1494,1494,1494,1494,923
20240223,091800,68265796,1494,1505,1510,1494,1210
20240223,091700,66445728,1505,1505,1505,1505,702
20240223,091600,65389218,1504,1500,1504,1497,1537
20240223,091500,63077819,1498,1506,1506,1498,5781
20240223,091400,54406264,1510,1510,1510,1510,1
20240223,091300,54404754,1510,1509,1510,1507,157
20240223,091200,54167984,1512,1512,1512,1512,87
20240223,091100,54036440,1512,1515,1519,1512,4262
20240223,091000,47587696,1519,1519,1530,1515,2315
20240223,090900,44056079,1519,1518,1519,1513,3009
20240223,090800,39500307,1518,1515,1518,1513,256
20240223,090700,39112687,1518,1517,1518,1517,1601
20240223,090600,36683969,1520,1520,1521,1519,2358
20240223,090500,33100035,1520,1518,1520,1517,2923
20240223,090400,28665766,1520,1520,1523,1519,4032
20240223,090300,22537723,1520,1521,1522,1520,2113
20240223,090200,19322952,1519,1519,1519,1518,27
20240223,090100,19281949,1518,1529,1529,1513,1042
20240223,090000,17702826,1525,1530,1536,1515,11578