KissMeData/067390/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,194300,343587019,1623,1623,1623,1623,2315
20240222,194200,343587019,1623,1623,1623,1623,0
20240222,194100,343587019,1623,1623,1623,1623,0
20240222,194000,343587019,1623,1623,1623,1623,0
20240222,193900,343587019,1623,1623,1623,1623,0
20240222,193800,343587019,1623,1623,1623,1623,0
20240222,193700,343587019,1623,1623,1623,1623,0
20240222,193600,343587019,1623,1623,1623,1623,0
20240222,193500,343587019,1623,1623,1623,1623,0
20240222,193400,343587019,1623,1623,1623,1623,0
20240222,193300,343587019,1623,1623,1623,1623,0
20240222,193200,343587019,1623,1623,1623,1623,0
20240222,193100,343587019,1623,1623,1623,1623,0
20240222,193000,343587019,1623,1623,1623,1623,0
20240222,192900,343587019,1623,1623,1623,1623,0
20240222,192800,343587019,1623,1623,1623,1623,0
20240222,192700,343587019,1623,1623,1623,1623,0
20240222,192600,343587019,1623,1623,1623,1623,0
20240222,192500,343587019,1623,1623,1623,1623,0
20240222,192400,343587019,1623,1623,1623,1623,0
20240222,192300,343587019,1623,1623,1623,1623,0
20240222,192200,343587019,1623,1623,1623,1623,0
20240222,192100,343587019,1623,1623,1623,1623,0
20240222,192000,343587019,1623,1623,1623,1623,0
20240222,191900,343587019,1623,1623,1623,1623,0
20240222,191800,343587019,1623,1623,1623,1623,0
20240222,191700,343587019,1623,1623,1623,1623,0
20240222,191600,343587019,1623,1623,1623,1623,0
20240222,191500,343587019,1623,1623,1623,1623,0
20240222,191400,343587019,1623,1623,1623,1623,0
20240222,191300,343587019,1623,1623,1623,1623,2315
20240222,191200,343587019,1623,1623,1623,1623,0
20240222,191100,343587019,1623,1623,1623,1623,0
20240222,191000,343587019,1623,1623,1623,1623,0
20240222,190900,343587019,1623,1623,1623,1623,0
20240222,190800,343587019,1623,1623,1623,1623,0
20240222,190700,343587019,1623,1623,1623,1623,0
20240222,190600,343587019,1623,1623,1623,1623,0
20240222,190500,343587019,1623,1623,1623,1623,0
20240222,190400,343587019,1623,1623,1623,1623,0
20240222,190300,343587019,1623,1623,1623,1623,0
20240222,190200,343587019,1623,1623,1623,1623,0
20240222,190100,343587019,1623,1623,1623,1623,0
20240222,190000,343587019,1623,1623,1623,1623,0
20240222,185900,343587019,1623,1623,1623,1623,0
20240222,185800,343587019,1623,1623,1623,1623,0
20240222,185700,343587019,1623,1623,1623,1623,0
20240222,185600,343587019,1623,1623,1623,1623,0
20240222,185500,343587019,1623,1623,1623,1623,0
20240222,185400,343587019,1623,1623,1623,1623,0
20240222,185300,343587019,1623,1623,1623,1623,0
20240222,185200,343587019,1623,1623,1623,1623,0
20240222,185100,343587019,1623,1623,1623,1623,0
20240222,185000,343587019,1623,1623,1623,1623,0
20240222,184900,343587019,1623,1623,1623,1623,0
20240222,184800,343587019,1623,1623,1623,1623,0
20240222,184700,343587019,1623,1623,1623,1623,0
20240222,184600,343587019,1623,1623,1623,1623,0
20240222,184500,343587019,1623,1623,1623,1623,0
20240222,184400,343587019,1623,1623,1623,1623,0
20240222,184300,343587019,1623,1623,1623,1623,2315
20240222,184200,343587019,1623,1623,1623,1623,0
20240222,184100,343587019,1623,1623,1623,1623,0
20240222,184000,343587019,1623,1623,1623,1623,0
20240222,183900,343587019,1623,1623,1623,1623,0
20240222,183800,343587019,1623,1623,1623,1623,0
20240222,183700,343587019,1623,1623,1623,1623,0
20240222,183600,343587019,1623,1623,1623,1623,0
20240222,183500,343587019,1623,1623,1623,1623,0
20240222,183400,343587019,1623,1623,1623,1623,0
20240222,183300,343587019,1623,1623,1623,1623,0
20240222,183200,343587019,1623,1623,1623,1623,0
20240222,183100,343587019,1623,1623,1623,1623,0
20240222,183000,343587019,1623,1623,1623,1623,0
20240222,182900,343587019,1623,1623,1623,1623,0
20240222,182800,343587019,1623,1623,1623,1623,0
20240222,182700,343587019,1623,1623,1623,1623,0
20240222,182600,343587019,1623,1623,1623,1623,0
20240222,182500,343587019,1623,1623,1623,1623,0
20240222,182400,343587019,1623,1623,1623,1623,0
20240222,182300,343587019,1623,1623,1623,1623,0
20240222,182200,343587019,1623,1623,1623,1623,0
20240222,182100,343587019,1623,1623,1623,1623,0
20240222,182000,343587019,1623,1623,1623,1623,0
20240222,181900,343587019,1623,1623,1623,1623,0
20240222,181800,343587019,1623,1623,1623,1623,0
20240222,181700,343587019,1623,1623,1623,1623,0
20240222,181600,343587019,1623,1623,1623,1623,0
20240222,181500,343587019,1623,1623,1623,1623,0
20240222,181400,343587019,1623,1623,1623,1623,0
20240222,181300,343587019,1623,1623,1623,1623,2315
20240222,181200,343587019,1623,1623,1623,1623,0
20240222,181100,343587019,1623,1623,1623,1623,0
20240222,181000,343587019,1623,1623,1623,1623,0
20240222,180900,343587019,1623,1623,1623,1623,0
20240222,180800,343587019,1623,1623,1623,1623,0
20240222,180700,343587019,1623,1623,1623,1623,0
20240222,180600,343587019,1623,1623,1623,1623,0
20240222,180500,343587019,1623,1623,1623,1623,0
20240222,180400,343587019,1623,1623,1623,1623,0
20240222,180300,343587019,1623,1623,1623,1623,0
20240222,180200,343587019,1623,1623,1623,1623,0
20240222,180100,343587019,1623,1623,1623,1623,0
20240222,180000,343587019,1623,1623,1623,1623,0
20240222,175900,343587019,1623,1623,1623,1623,0
20240222,175800,343587019,1623,1623,1623,1623,0
20240222,175700,343587019,1623,1623,1623,1623,0
20240222,175600,343587019,1623,1623,1623,1623,0
20240222,175500,343587019,1623,1623,1623,1623,0
20240222,175400,343587019,1623,1623,1623,1623,0
20240222,175300,343587019,1623,1623,1623,1623,0
20240222,175200,343587019,1623,1623,1623,1623,0
20240222,175100,343587019,1623,1623,1623,1623,0
20240222,175000,343587019,1623,1623,1623,1623,0
20240222,174900,343587019,1623,1623,1623,1623,0
20240222,174800,343587019,1623,1623,1623,1623,0
20240222,174700,343587019,1623,1623,1623,1623,0
20240222,174600,343587019,1623,1623,1623,1623,0
20240222,174500,343587019,1623,1623,1623,1623,0
20240222,174400,343587019,1623,1623,1623,1623,0
20240222,174300,343587019,1623,1623,1623,1623,2315
20240222,174200,343587019,1623,1623,1623,1623,0
20240222,174100,343587019,1623,1623,1623,1623,0
20240222,174000,343587019,1623,1623,1623,1623,0
20240222,173900,343587019,1623,1623,1623,1623,0
20240222,173800,343587019,1623,1623,1623,1623,0
20240222,173700,343587019,1623,1623,1623,1623,0
20240222,173600,343587019,1623,1623,1623,1623,0
20240222,173500,343587019,1623,1623,1623,1623,0
20240222,173400,343587019,1623,1623,1623,1623,0
20240222,173300,343587019,1623,1623,1623,1623,0
20240222,173200,343587019,1623,1623,1623,1623,0
20240222,173100,343587019,1623,1623,1623,1623,0
20240222,173000,343587019,1623,1623,1623,1623,0
20240222,172900,343587019,1623,1623,1623,1623,0
20240222,172800,343587019,1623,1623,1623,1623,0
20240222,172700,343587019,1623,1623,1623,1623,0
20240222,172600,343587019,1623,1623,1623,1623,0
20240222,172500,343587019,1623,1623,1623,1623,0
20240222,172400,343587019,1623,1623,1623,1623,0
20240222,172300,343587019,1623,1623,1623,1623,0
20240222,172200,343587019,1623,1623,1623,1623,0
20240222,172100,343587019,1623,1623,1623,1623,0
20240222,172000,343587019,1623,1623,1623,1623,0
20240222,171900,343587019,1623,1623,1623,1623,0
20240222,171800,343587019,1623,1623,1623,1623,0
20240222,171700,343587019,1623,1623,1623,1623,0
20240222,171600,343587019,1623,1623,1623,1623,0
20240222,171500,343587019,1623,1623,1623,1623,0
20240222,171400,343587019,1623,1623,1623,1623,0
20240222,171300,343587019,1623,1623,1623,1623,2315
20240222,171200,343587019,1623,1623,1623,1623,0
20240222,171100,343587019,1623,1623,1623,1623,0
20240222,171000,343587019,1623,1623,1623,1623,0
20240222,170900,343587019,1623,1623,1623,1623,0
20240222,170800,343587019,1623,1623,1623,1623,0
20240222,170700,343587019,1623,1623,1623,1623,0
20240222,170600,343587019,1623,1623,1623,1623,0
20240222,170500,343587019,1623,1623,1623,1623,0
20240222,170400,343587019,1623,1623,1623,1623,0
20240222,170300,343587019,1623,1623,1623,1623,0
20240222,170200,343587019,1623,1623,1623,1623,0
20240222,170100,343587019,1623,1623,1623,1623,0
20240222,170000,343587019,1623,1623,1623,1623,0
20240222,165900,343587019,1623,1623,1623,1623,0
20240222,165800,343587019,1623,1623,1623,1623,0
20240222,165700,343587019,1623,1623,1623,1623,0
20240222,165600,343587019,1623,1623,1623,1623,0
20240222,165500,343587019,1623,1623,1623,1623,0
20240222,165400,343587019,1623,1623,1623,1623,0
20240222,165300,343587019,1623,1623,1623,1623,0
20240222,165200,343587019,1623,1623,1623,1623,0
20240222,165100,343587019,1623,1623,1623,1623,0
20240222,165000,343587019,1623,1623,1623,1623,0
20240222,164900,343587019,1623,1623,1623,1623,0
20240222,164800,343587019,1623,1623,1623,1623,0
20240222,164700,343587019,1623,1623,1623,1623,0
20240222,164600,343587019,1623,1623,1623,1623,0
20240222,164500,343587019,1623,1623,1623,1623,0
20240222,164400,343587019,1623,1623,1623,1623,0
20240222,164300,343587019,1623,1623,1623,1623,2315
20240222,164200,343587019,1623,1623,1623,1623,0
20240222,164100,343587019,1623,1623,1623,1623,0
20240222,164000,343587019,1623,1623,1623,1623,0
20240222,163900,343587019,1623,1623,1623,1623,0
20240222,163800,343587019,1623,1623,1623,1623,0
20240222,163700,343587019,1623,1623,1623,1623,0
20240222,163600,343587019,1623,1623,1623,1623,0
20240222,163500,343587019,1623,1623,1623,1623,0
20240222,163400,343587019,1623,1623,1623,1623,0
20240222,163300,343587019,1623,1623,1623,1623,0
20240222,163200,343587019,1623,1623,1623,1623,0
20240222,163100,343587019,1623,1623,1623,1623,0
20240222,163000,343587019,1623,1623,1623,1623,0
20240222,162900,343587019,1623,1623,1623,1623,0
20240222,162800,343587019,1623,1623,1623,1623,0
20240222,162700,343587019,1623,1623,1623,1623,0
20240222,162600,343587019,1623,1623,1623,1623,0
20240222,162500,343587019,1623,1623,1623,1623,0
20240222,162400,343587019,1623,1623,1623,1623,0
20240222,162300,343587019,1623,1623,1623,1623,0
20240222,162200,343587019,1623,1623,1623,1623,0
20240222,162100,343587019,1623,1623,1623,1623,0
20240222,162000,343587019,1623,1623,1623,1623,0
20240222,161900,343587019,1623,1623,1623,1623,0
20240222,161800,343587019,1623,1623,1623,1623,0
20240222,161700,343587019,1623,1623,1623,1623,0
20240222,161600,343587019,1623,1623,1623,1623,0
20240222,161500,343587019,1623,1623,1623,1623,0
20240222,161400,343587019,1623,1623,1623,1623,0
20240222,161300,343587019,1623,1623,1623,1623,2315
20240222,161200,343587019,1623,1623,1623,1623,0
20240222,161100,343587019,1623,1623,1623,1623,0
20240222,161000,343587019,1623,1623,1623,1623,0
20240222,160900,343587019,1623,1623,1623,1623,0
20240222,160800,343587019,1623,1623,1623,1623,0
20240222,160700,343587019,1623,1623,1623,1623,0
20240222,160600,343587019,1623,1623,1623,1623,0
20240222,160500,343587019,1623,1623,1623,1623,0
20240222,160400,343587019,1623,1623,1623,1623,0
20240222,160300,343587019,1623,1623,1623,1623,0
20240222,160200,343587019,1623,1623,1623,1623,0
20240222,160100,343587019,1623,1623,1623,1623,0
20240222,160000,343587019,1623,1623,1623,1623,0
20240222,155900,343587019,1623,1623,1623,1623,0
20240222,155800,343587019,1623,1623,1623,1623,0
20240222,155700,343587019,1623,1623,1623,1623,0
20240222,155600,343587019,1623,1623,1623,1623,0
20240222,155500,343587019,1623,1623,1623,1623,0
20240222,155400,343587019,1623,1623,1623,1623,0
20240222,155300,343587019,1623,1623,1623,1623,0
20240222,155200,343587019,1623,1623,1623,1623,0
20240222,155100,343587019,1623,1623,1623,1623,0
20240222,155000,343587019,1623,1623,1623,1623,0
20240222,154900,343587019,1623,1623,1623,1623,0
20240222,154800,343587019,1623,1623,1623,1623,0
20240222,154700,343587019,1623,1623,1623,1623,0
20240222,154600,343587019,1623,1623,1623,1623,0
20240222,154500,343587019,1623,1623,1623,1623,0
20240222,154400,343587019,1623,1623,1623,1623,0
20240222,154300,343587019,1623,1623,1623,1623,2315
20240222,154200,343587019,1623,1623,1623,1623,0
20240222,154100,343587019,1623,1623,1623,1623,0
20240222,154000,343587019,1623,1623,1623,1623,0
20240222,153900,343587019,1623,1623,1623,1623,0
20240222,153800,343587019,1623,1623,1623,1623,0
20240222,153700,343587019,1623,1623,1623,1623,0
20240222,153600,343587019,1623,1623,1623,1623,0
20240222,153500,343587019,1623,1623,1623,1623,0
20240222,153400,343587019,1623,1623,1623,1623,0
20240222,153300,343587019,1623,1623,1623,1623,0
20240222,153200,343587019,1623,1623,1623,1623,0
20240222,153100,343587019,1623,1623,1623,1623,0
20240222,153000,343587019,1623,1623,1623,1623,2315
20240222,152900,339829774,1623,1623,1623,1623,0
20240222,152800,339829774,1623,1623,1623,1623,0
20240222,152700,339829774,1623,1623,1623,1623,0
20240222,152600,339829774,1623,1623,1623,1623,0
20240222,152500,339829774,1623,1623,1623,1623,0
20240222,152400,339829774,1623,1623,1623,1623,0
20240222,152300,339829774,1623,1623,1623,1623,0
20240222,152200,339829774,1623,1623,1623,1623,0
20240222,152100,339829774,1623,1623,1623,1623,0
20240222,152000,339829774,1623,1623,1623,1623,0
20240222,151900,339829774,1623,1623,1623,1623,0
20240222,151800,339829774,1623,1623,1623,1623,0
20240222,151700,339829774,1623,1615,1623,1615,1000
20240222,151600,338209582,1615,1615,1615,1615,0
20240222,151500,338209582,1615,1615,1615,1615,11
20240222,151400,338191817,1615,1615,1615,1615,0
20240222,151300,338191817,1615,1613,1615,1613,2
20240222,151200,338188589,1613,1615,1618,1613,50
20240222,151100,338107840,1615,1615,1615,1615,4
20240222,151000,338101380,1620,1614,1620,1613,111
20240222,150900,337922311,1620,1620,1620,1620,1
20240222,150800,337920691,1614,1614,1614,1614,1
20240222,150700,337919077,1613,1613,1613,1613,0
20240222,150600,337919077,1613,1613,1613,1613,0
20240222,150500,337919077,1613,1613,1613,1613,100
20240222,150400,337757777,1613,1613,1613,1613,0
20240222,150300,337757777,1613,1622,1622,1613,251
20240222,150200,337352905,1623,1623,1623,1623,0
20240222,150100,337352905,1623,1623,1623,1623,0
20240222,150000,337352905,1623,1623,1623,1623,0
20240222,145900,337352905,1623,1623,1623,1623,0
20240222,145800,337352905,1623,1623,1623,1623,34
20240222,145700,337297723,1623,1623,1623,1623,2
20240222,145600,337294477,1614,1613,1614,1613,2898
20240222,145500,332617186,1613,1614,1614,1613,199
20240222,145400,332296007,1614,1614,1614,1614,29
20240222,145300,332249201,1613,1614,1614,1613,800
20240222,145200,330958479,1614,1614,1614,1614,0
20240222,145100,330958479,1614,1614,1614,1614,253
20240222,145000,330550137,1622,1622,1622,1622,0
20240222,144900,330550137,1622,1622,1622,1622,0
20240222,144800,330550137,1622,1622,1622,1622,0
20240222,144700,330550137,1622,1622,1622,1622,0
20240222,144600,330550137,1622,1622,1622,1622,1
20240222,144500,330548515,1623,1623,1623,1623,0
20240222,144400,330548515,1623,1623,1623,1623,0
20240222,144300,330548515,1623,1623,1623,1623,0
20240222,144200,330548515,1623,1623,1623,1623,0
20240222,144100,330548515,1623,1614,1623,1614,31
20240222,144000,330498472,1624,1624,1624,1624,0
20240222,143900,330498472,1624,1624,1624,1624,0
20240222,143800,330498472,1624,1624,1624,1624,0
20240222,143700,330498472,1624,1624,1624,1624,0
20240222,143600,330498472,1624,1624,1624,1624,0
20240222,143500,330498472,1624,1624,1624,1624,0
20240222,143400,330498472,1624,1624,1624,1624,0
20240222,143300,330498472,1624,1624,1624,1624,0
20240222,143200,330498472,1624,1624,1624,1624,10
20240222,143100,330482232,1624,1624,1624,1624,1
20240222,143000,330480608,1613,1613,1613,1613,0
20240222,142900,330480608,1613,1613,1613,1613,0
20240222,142800,330480608,1613,1613,1613,1613,10
20240222,142700,330464478,1612,1612,1612,1612,1
20240222,142600,330462866,1612,1613,1614,1612,5548
20240222,142500,321514280,1613,1616,1616,1613,2526
20240222,142400,317435314,1614,1614,1614,1614,38
20240222,142300,317373982,1615,1619,1619,1615,672
20240222,142200,316286164,1624,1624,1624,1624,0
20240222,142100,316286164,1624,1624,1624,1624,0
20240222,142000,316286164,1624,1624,1624,1624,0
20240222,141900,316286164,1624,1624,1624,1624,0
20240222,141800,316286164,1624,1624,1624,1624,0
20240222,141700,316286164,1624,1624,1624,1624,0
20240222,141600,316286164,1624,1624,1624,1624,0
20240222,141500,316286164,1624,1624,1624,1624,0
20240222,141400,316286164,1624,1624,1624,1624,0
20240222,141300,316286164,1624,1624,1624,1624,0
20240222,141200,316286164,1624,1624,1624,1624,0
20240222,141100,316286164,1624,1624,1624,1624,0
20240222,141000,316286164,1624,1624,1624,1624,0
20240222,140900,316286164,1624,1624,1625,1624,2464
20240222,140800,312284627,1624,1624,1624,1624,0
20240222,140700,312284627,1624,1624,1624,1624,2
20240222,140600,312281379,1625,1624,1625,1624,100
20240222,140500,312118939,1625,1622,1625,1622,45
20240222,140400,312045837,1622,1619,1622,1619,3
20240222,140300,312040977,1619,1619,1619,1619,36
20240222,140200,311982693,1619,1619,1619,1619,33
20240222,140100,311929266,1619,1619,1619,1619,926
20240222,140000,310430072,1619,1619,1619,1619,0
20240222,135900,310430072,1619,1619,1619,1619,1
20240222,135800,310428453,1616,1616,1616,1616,0
20240222,135700,310428453,1616,1616,1616,1616,0
20240222,135600,310428453,1616,1616,1616,1616,0
20240222,135500,310428453,1616,1616,1616,1616,0
20240222,135400,310428453,1616,1616,1616,1616,0
20240222,135300,310428453,1616,1616,1616,1616,62
20240222,135200,310328261,1616,1616,1616,1616,11
20240222,135100,310310485,1623,1623,1623,1623,0
20240222,135000,310310485,1623,1623,1623,1623,0
20240222,134900,310310485,1623,1623,1623,1623,0
20240222,134800,310310485,1623,1623,1623,1623,0
20240222,134700,310310485,1623,1623,1623,1623,0
20240222,134600,310310485,1623,1623,1623,1623,2
20240222,134500,310307239,1624,1624,1624,1624,0
20240222,134400,310307239,1624,1624,1624,1624,52
20240222,134300,310222791,1616,1616,1616,1616,18
20240222,134200,310193703,1616,1616,1616,1616,0
20240222,134100,310193703,1616,1616,1616,1616,0
20240222,134000,310193703,1616,1616,1616,1616,0
20240222,133900,310193703,1616,1616,1616,1616,1
20240222,133800,310192087,1616,1616,1616,1616,3
20240222,133700,310187239,1616,1616,1616,1616,19
20240222,133600,310156535,1616,1616,1616,1616,0
20240222,133500,310156535,1616,1616,1616,1616,0
20240222,133400,310156535,1616,1616,1616,1616,0
20240222,133300,310156535,1616,1616,1616,1616,50
20240222,133200,310075735,1611,1611,1611,1611,0
20240222,133100,310075735,1611,1611,1611,1611,0
20240222,133000,310075735,1611,1611,1611,1611,0
20240222,132900,310075735,1611,1611,1611,1611,1
20240222,132800,310074124,1625,1625,1625,1625,0
20240222,132700,310074124,1625,1625,1625,1625,1
20240222,132600,310072499,1620,1620,1620,1620,0
20240222,132500,310072499,1620,1619,1620,1619,1434
20240222,132400,307749519,1615,1615,1615,1615,0
20240222,132300,307749519,1615,1615,1615,1615,0
20240222,132200,307749519,1615,1615,1615,1615,0
20240222,132100,307749519,1615,1604,1615,1604,1916
20240222,132000,304665185,1604,1604,1605,1604,85
20240222,131900,304528817,1604,1604,1604,1604,1
20240222,131800,304527213,1605,1595,1605,1595,4
20240222,131700,304520823,1605,1605,1605,1605,1
20240222,131600,304519218,1606,1606,1606,1606,1
20240222,131500,304517612,1606,1595,1606,1595,3
20240222,131400,304512805,1605,1605,1605,1605,0
20240222,131300,304512805,1605,1605,1605,1605,1
20240222,131200,304511200,1605,1605,1605,1605,150
20240222,131100,304270450,1605,1604,1605,1604,61
20240222,131000,304172546,1605,1605,1605,1605,0
20240222,130900,304172546,1605,1605,1605,1605,0
20240222,130800,304172546,1605,1589,1605,1589,35
20240222,130700,304116915,1580,1604,1604,1580,2100
20240222,130600,300770822,1600,1600,1600,1600,0
20240222,130500,300770822,1600,1600,1600,1600,0
20240222,130400,300770822,1600,1604,1604,1600,61
20240222,130300,300673187,1604,1613,1613,1604,1886
20240222,130200,297636030,1615,1616,1616,1615,202
20240222,130100,297309699,1620,1620,1620,1620,5
20240222,130000,297301599,1620,1622,1622,1620,1042
20240222,125900,295613553,1620,1620,1620,1620,0
20240222,125800,295613553,1620,1625,1625,1620,500
20240222,125700,294803267,1636,1636,1636,1636,1
20240222,125600,294801631,1638,1636,1638,1636,100
20240222,125500,294637945,1637,1637,1637,1637,0
20240222,125400,294637945,1637,1637,1637,1637,0
20240222,125300,294637945,1637,1637,1637,1637,0
20240222,125200,294637945,1637,1637,1637,1637,0
20240222,125100,294637945,1637,1635,1637,1635,100
20240222,125000,294474355,1638,1638,1638,1638,1
20240222,124900,294472717,1645,1639,1645,1639,200
20240222,124800,294144326,1650,1622,1650,1622,1301
20240222,124700,292019436,1615,1615,1615,1615,0
20240222,124600,292019436,1615,1615,1615,1615,0
20240222,124500,292019436,1615,1615,1615,1615,0
20240222,124400,292019436,1615,1615,1615,1615,7
20240222,124300,292008131,1620,1620,1620,1620,0
20240222,124200,292008131,1620,1620,1620,1620,39
20240222,124100,291944951,1626,1626,1626,1626,1
20240222,124000,291943325,1620,1620,1620,1620,0
20240222,123900,291943325,1620,1620,1620,1620,100
20240222,123800,291781325,1612,1612,1612,1612,0
20240222,123700,291781325,1612,1612,1612,1612,251
20240222,123600,291376713,1612,1612,1612,1612,1
20240222,123500,291375101,1612,1613,1613,1612,505
20240222,123400,290561040,1612,1612,1612,1612,0
20240222,123300,290561040,1612,1620,1620,1612,1167
20240222,123200,288674161,1620,1620,1620,1620,335
20240222,123100,288131461,1623,1627,1627,1623,1436
20240222,123000,285796883,1627,1627,1627,1627,9
20240222,122900,285782240,1627,1627,1627,1627,246
20240222,122800,285381998,1630,1630,1630,1630,0
20240222,122700,285381998,1630,1630,1630,1630,1
20240222,122600,285380368,1627,1627,1627,1627,0
20240222,122500,285380368,1627,1627,1627,1627,10
20240222,122400,285364098,1627,1627,1627,1627,0
20240222,122300,285364098,1627,1627,1627,1627,101
20240222,122200,285199771,1627,1627,1627,1627,9
20240222,122100,285185128,1623,1623,1623,1623,0
20240222,122000,285185128,1623,1623,1623,1623,62
20240222,121900,285084502,1623,1623,1623,1623,0
20240222,121800,285084502,1623,1623,1623,1623,0
20240222,121700,285084502,1623,1623,1623,1623,2
20240222,121600,285081256,1627,1623,1627,1623,12
20240222,121500,285061776,1628,1628,1628,1628,50
20240222,121400,284980376,1628,1630,1630,1628,249
20240222,121300,284574558,1630,1630,1630,1630,0
20240222,121200,284574558,1630,1631,1631,1630,406
20240222,121100,283912776,1630,1631,1631,1630,447
20240222,121000,283183966,1631,1635,1635,1631,5457
20240222,120900,274269851,1640,1640,1640,1640,0
20240222,120800,274269851,1640,1640,1640,1640,0
20240222,120700,274269851,1640,1640,1640,1640,0
20240222,120600,274269851,1640,1640,1640,1640,1
20240222,120500,274268211,1634,1634,1634,1634,0
20240222,120400,274268211,1634,1634,1634,1634,0
20240222,120300,274268211,1634,1634,1634,1634,0
20240222,120200,274268211,1634,1634,1634,1634,0
20240222,120100,274268211,1634,1634,1634,1634,0
20240222,120000,274268211,1634,1635,1635,1634,2055
20240222,115900,270909771,1639,1641,1641,1639,459
20240222,115800,270156974,1645,1645,1645,1645,0
20240222,115700,270156974,1645,1645,1645,1645,0
20240222,115600,270156974,1645,1645,1645,1645,11
20240222,115500,270138879,1645,1648,1648,1645,44
20240222,115400,270066419,1649,1650,1650,1649,698
20240222,115300,268914739,1650,1658,1658,1650,3469
20240222,115200,263176722,1659,1671,1671,1659,1521
20240222,115100,260651450,1664,1664,1664,1664,0
20240222,115000,260651450,1664,1664,1664,1664,0
20240222,114900,260651450,1664,1664,1664,1664,0
20240222,114800,260651450,1664,1664,1664,1664,0
20240222,114700,260651450,1664,1664,1664,1664,12
20240222,114600,260631482,1672,1672,1672,1672,0
20240222,114500,260631482,1672,1672,1672,1672,0
20240222,114400,260631482,1672,1672,1672,1672,0
20240222,114300,260631482,1672,1672,1672,1672,1
20240222,114200,260629810,1672,1672,1672,1672,0
20240222,114100,260629810,1672,1673,1673,1672,110
20240222,114000,260445781,1673,1673,1673,1673,9
20240222,113900,260430724,1673,1673,1673,1673,2
20240222,113800,260427378,1673,1673,1673,1673,0
20240222,113700,260427378,1673,1673,1673,1673,1
20240222,113600,260425705,1673,1673,1673,1673,0
20240222,113500,260425705,1673,1673,1673,1673,0
20240222,113400,260425705,1673,1673,1673,1673,10
20240222,113300,260408975,1674,1674,1674,1674,0
20240222,113200,260408975,1674,1674,1674,1674,0
20240222,113100,260408975,1674,1674,1674,1674,0
20240222,113000,260408975,1674,1674,1674,1674,501
20240222,112900,259570301,1674,1675,1675,1674,5379
20240222,112800,250565797,1681,1681,1681,1681,137
20240222,112700,250335500,1681,1682,1682,1681,234
20240222,112600,249941922,1682,1681,1682,1681,509
20240222,112500,249085868,1681,1672,1681,1672,3817
20240222,112400,242682781,1664,1664,1664,1664,1568
20240222,112300,240073629,1664,1665,1665,1664,879
20240222,112200,238610778,1671,1671,1671,1671,1
20240222,112100,238609107,1664,1665,1665,1664,4413
20240222,112000,231265774,1670,1664,1670,1664,1025
20240222,111900,229556175,1664,1664,1664,1664,50
20240222,111800,229472975,1663,1663,1663,1663,250
20240222,111700,229057225,1663,1663,1663,1663,1
20240222,111600,229055562,1656,1656,1656,1656,0
20240222,111500,229055562,1656,1656,1656,1656,0
20240222,111400,229055562,1656,1656,1656,1656,45
20240222,111300,228981042,1654,1655,1655,1654,6000
20240222,111200,219056890,1654,1654,1654,1654,0
20240222,111100,219056890,1654,1654,1654,1654,0
20240222,111000,219056890,1654,1660,1663,1654,4233
20240222,110900,212044521,1660,1650,1660,1650,1379
20240222,110800,209761465,1650,1650,1650,1650,0
20240222,110700,209761465,1650,1651,1651,1650,274
20240222,110600,209309352,1650,1650,1650,1650,0
20240222,110500,209309352,1650,1650,1650,1650,0
20240222,110400,209309352,1650,1650,1650,1650,24
20240222,110300,209269752,1650,1650,1650,1650,3
20240222,110200,209264802,1653,1653,1653,1653,0
20240222,110100,209264802,1653,1653,1653,1653,93
20240222,110000,209111073,1653,1652,1653,1652,7
20240222,105900,209099505,1653,1653,1653,1653,189
20240222,105800,208787088,1655,1655,1655,1655,0
20240222,105700,208787088,1655,1655,1655,1655,0
20240222,105600,208787088,1655,1655,1655,1655,0
20240222,105500,208787088,1655,1655,1655,1655,0
20240222,105400,208787088,1655,1655,1655,1655,0
20240222,105300,208787088,1655,1655,1655,1655,0
20240222,105200,208787088,1655,1655,1655,1655,0
20240222,105100,208787088,1655,1655,1655,1655,0
20240222,105000,208787088,1655,1655,1655,1655,0
20240222,104900,208787088,1655,1655,1655,1655,0
20240222,104800,208787088,1655,1655,1655,1655,0
20240222,104700,208787088,1655,1655,1655,1655,702
20240222,104600,207625278,1655,1655,1655,1655,0
20240222,104500,207625278,1655,1655,1656,1655,411
20240222,104400,206945072,1656,1653,1656,1653,10
20240222,104300,206928521,1656,1656,1656,1656,0
20240222,104200,206928521,1656,1653,1656,1653,100
20240222,104100,206763152,1650,1650,1650,1650,1
20240222,104000,206761502,1650,1650,1650,1650,76
20240222,103900,206636102,1654,1655,1655,1654,522
20240222,103800,205772212,1654,1654,1654,1654,4
20240222,103700,205765596,1655,1654,1655,1654,5
20240222,103600,205757325,1654,1654,1654,1654,124
20240222,103500,205552229,1654,1654,1654,1654,1
20240222,103400,205550575,1652,1652,1652,1652,14
20240222,103300,205527447,1652,1652,1652,1652,10
20240222,103200,205510927,1652,1644,1652,1644,383
20240222,103100,204880826,1640,1640,1640,1640,0
20240222,103000,204880826,1640,1640,1640,1640,30
20240222,102900,204831626,1640,1640,1640,1640,0
20240222,102800,204831626,1640,1640,1640,1640,0
20240222,102700,204831626,1640,1640,1640,1640,30
20240222,102600,204782426,1640,1640,1640,1640,0
20240222,102500,204782426,1640,1640,1640,1640,82
20240222,102400,204647946,1650,1650,1650,1650,0
20240222,102300,204647946,1650,1650,1650,1650,0
20240222,102200,204647946,1650,1650,1650,1650,0
20240222,102100,204647946,1650,1650,1650,1650,0
20240222,102000,204647946,1650,1640,1650,1640,2
20240222,101900,204644656,1655,1655,1655,1655,0
20240222,101800,204644656,1655,1655,1655,1655,0
20240222,101700,204644656,1655,1655,1655,1655,0
20240222,101600,204644656,1655,1655,1655,1655,0
20240222,101500,204644656,1655,1634,1655,1634,262
20240222,101400,204212545,1650,1630,1650,1630,3
20240222,101300,204207616,1650,1648,1650,1648,781
20240222,101200,202919670,1650,1650,1650,1650,0
20240222,101100,202919670,1650,1650,1650,1650,0
20240222,101000,202919670,1650,1650,1650,1650,0
20240222,100900,202919670,1650,1650,1650,1650,0
20240222,100800,202919670,1650,1650,1650,1650,0
20240222,100700,202919670,1650,1645,1650,1645,1000
20240222,100600,201270650,1650,1650,1650,1650,0
20240222,100500,201270650,1650,1650,1650,1646,3248
20240222,100400,195912752,1650,1632,1650,1625,6241
20240222,100300,185674408,1632,1632,1632,1632,75
20240222,100200,185552008,1632,1631,1632,1630,305
20240222,100100,185054465,1629,1630,1630,1629,320
20240222,100000,184532880,1630,1630,1630,1630,5
20240222,095900,184524730,1630,1630,1630,1630,104
20240222,095800,184355210,1630,1630,1630,1630,38
20240222,095700,184293270,1630,1630,1630,1629,193
20240222,095600,183978681,1626,1612,1630,1612,780
20240222,095500,182714637,1611,1610,1611,1610,4
20240222,095400,182708194,1610,1606,1610,1605,838
20240222,095300,181359692,1605,1603,1605,1603,39
20240222,095200,181297172,1600,1590,1605,1590,2045
20240222,095100,178025651,1594,1588,1594,1586,1065
20240222,095000,176331866,1587,1580,1587,1580,380
20240222,094900,175730573,1572,1567,1580,1567,10902
20240222,094800,158579914,1567,1561,1567,1561,593
20240222,094700,157651399,1560,1560,1564,1559,2072
20240222,094600,154419052,1557,1560,1563,1557,1583
20240222,094500,151948231,1560,1559,1560,1559,232
20240222,094400,151586345,1563,1562,1563,1553,1698
20240222,094300,148945904,1548,1564,1564,1546,1655
20240222,094200,146384874,1522,1561,1561,1522,9282
20240222,094100,132054334,1561,1556,1561,1556,253
20240222,094000,131659406,1554,1554,1554,1554,1202
20240222,093900,129791498,1554,1547,1554,1547,1077
20240222,093800,128122393,1550,1566,1568,1548,6691
20240222,093700,117689163,1571,1573,1573,1567,2014
20240222,093600,114523486,1573,1571,1574,1570,998
20240222,093500,112954083,1572,1572,1572,1571,40
20240222,093400,112891204,1565,1565,1573,1564,595
20240222,093300,111960273,1565,1569,1569,1564,918
20240222,093200,110522691,1568,1574,1574,1568,870
20240222,093100,109154444,1575,1573,1575,1573,6
20240222,093000,109144996,1573,1573,1573,1573,127
20240222,092900,108945225,1576,1573,1576,1573,157
20240222,092800,108697964,1577,1580,1580,1573,3583
20240222,092700,103041773,1500,1500,1500,1500,0
20240222,092600,103041773,1500,1500,1500,1500,0
20240222,092500,103041773,1500,1599,1599,1500,14602
20240222,092400,80257433,1605,1602,1605,1598,6189
20240222,092300,70355533,1601,1605,1605,1601,4631
20240222,092200,62937540,1605,1610,1610,1605,1161
20240222,092100,61071799,1610,1611,1611,1610,57
20240222,092000,60979999,1610,1610,1610,1610,818
20240222,091900,59663019,1609,1608,1609,1608,2267
20240222,091800,56015877,1603,1608,1608,1603,132
20240222,091700,55803781,1608,1608,1608,1608,300
20240222,091600,55321381,1607,1607,1607,1607,1
20240222,091500,55319774,1604,1605,1605,1604,356
20240222,091400,54748438,1607,1607,1607,1607,100
20240222,091300,54587738,1609,1610,1610,1605,333
20240222,091200,54051845,1610,1608,1610,1608,1357
20240222,091100,51869689,1608,1609,1610,1608,5997
20240222,091000,42218780,1609,1609,1609,1609,122
20240222,090900,42022482,1609,1609,1609,1609,0
20240222,090800,42022482,1609,1609,1609,1608,10
20240222,090700,42006393,1609,1609,1609,1609,1
20240222,090600,42004784,1596,1599,1600,1596,2440
20240222,090500,38104260,1596,1614,1614,1596,12940
20240222,090400,17326984,1619,1633,1633,1619,730
20240222,090300,16144071,1646,1650,1650,1645,110
20240222,090200,15962616,1628,1659,1659,1628,8755
20240222,090100,1679444,1660,1660,1660,1660,0
20240222,090000,1679444,1660,1653,1660,1650,1016