KissMeData/083470/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,195200,257067707,1675,1675,1675,1675,37
20240220,195100,257067707,1675,1675,1675,1675,0
20240220,195000,257067707,1675,1675,1675,1675,0
20240220,194900,257067707,1675,1675,1675,1675,0
20240220,194800,257067707,1675,1675,1675,1675,0
20240220,194700,257067707,1675,1675,1675,1675,0
20240220,194600,257067707,1675,1675,1675,1675,0
20240220,194500,257067707,1675,1675,1675,1675,0
20240220,194400,257067707,1675,1675,1675,1675,0
20240220,194300,257067707,1675,1675,1675,1675,0
20240220,194200,257067707,1675,1675,1675,1675,0
20240220,194100,257067707,1675,1675,1675,1675,0
20240220,194000,257067707,1675,1675,1675,1675,0
20240220,193900,257067707,1675,1675,1675,1675,0
20240220,193800,257067707,1675,1675,1675,1675,0
20240220,193700,257067707,1675,1675,1675,1675,0
20240220,193600,257067707,1675,1675,1675,1675,0
20240220,193500,257067707,1675,1675,1675,1675,0
20240220,193400,257067707,1675,1675,1675,1675,0
20240220,193300,257067707,1675,1675,1675,1675,0
20240220,193200,257067707,1675,1675,1675,1675,0
20240220,193100,257067707,1675,1675,1675,1675,0
20240220,193000,257067707,1675,1675,1675,1675,0
20240220,192900,257067707,1675,1675,1675,1675,0
20240220,192800,257067707,1675,1675,1675,1675,0
20240220,192700,257067707,1675,1675,1675,1675,0
20240220,192600,257067707,1675,1675,1675,1675,0
20240220,192500,257067707,1675,1675,1675,1675,0
20240220,192400,257067707,1675,1675,1675,1675,0
20240220,192300,257067707,1675,1675,1675,1675,0
20240220,192200,257067707,1675,1675,1675,1675,37
20240220,192100,257067707,1675,1675,1675,1675,0
20240220,192000,257067707,1675,1675,1675,1675,0
20240220,191900,257067707,1675,1675,1675,1675,0
20240220,191800,257067707,1675,1675,1675,1675,0
20240220,191700,257067707,1675,1675,1675,1675,0
20240220,191600,257067707,1675,1675,1675,1675,0
20240220,191500,257067707,1675,1675,1675,1675,0
20240220,191400,257067707,1675,1675,1675,1675,0
20240220,191300,257067707,1675,1675,1675,1675,0
20240220,191200,257067707,1675,1675,1675,1675,0
20240220,191100,257067707,1675,1675,1675,1675,0
20240220,191000,257067707,1675,1675,1675,1675,0
20240220,190900,257067707,1675,1675,1675,1675,0
20240220,190800,257067707,1675,1675,1675,1675,0
20240220,190700,257067707,1675,1675,1675,1675,0
20240220,190600,257067707,1675,1675,1675,1675,0
20240220,190500,257067707,1675,1675,1675,1675,0
20240220,190400,257067707,1675,1675,1675,1675,0
20240220,190300,257067707,1675,1675,1675,1675,0
20240220,190200,257067707,1675,1675,1675,1675,0
20240220,190100,257067707,1675,1675,1675,1675,0
20240220,190000,257067707,1675,1675,1675,1675,0
20240220,185900,257067707,1675,1675,1675,1675,0
20240220,185800,257067707,1675,1675,1675,1675,0
20240220,185700,257067707,1675,1675,1675,1675,0
20240220,185600,257067707,1675,1675,1675,1675,0
20240220,185500,257067707,1675,1675,1675,1675,0
20240220,185400,257067707,1675,1675,1675,1675,0
20240220,185300,257067707,1675,1675,1675,1675,0
20240220,185200,257067707,1675,1675,1675,1675,37
20240220,185100,257067707,1675,1675,1675,1675,0
20240220,185000,257067707,1675,1675,1675,1675,0
20240220,184900,257067707,1675,1675,1675,1675,0
20240220,184800,257067707,1675,1675,1675,1675,0
20240220,184700,257067707,1675,1675,1675,1675,0
20240220,184600,257067707,1675,1675,1675,1675,0
20240220,184500,257067707,1675,1675,1675,1675,0
20240220,184400,257067707,1675,1675,1675,1675,0
20240220,184300,257067707,1675,1675,1675,1675,0
20240220,184200,257067707,1675,1675,1675,1675,0
20240220,184100,257067707,1675,1675,1675,1675,0
20240220,184000,257067707,1675,1675,1675,1675,0
20240220,183900,257067707,1675,1675,1675,1675,0
20240220,183800,257067707,1675,1675,1675,1675,0
20240220,183700,257067707,1675,1675,1675,1675,0
20240220,183600,257067707,1675,1675,1675,1675,0
20240220,183500,257067707,1675,1675,1675,1675,0
20240220,183400,257067707,1675,1675,1675,1675,0
20240220,183300,257067707,1675,1675,1675,1675,0
20240220,183200,257067707,1675,1675,1675,1675,0
20240220,183100,257067707,1675,1675,1675,1675,0
20240220,183000,257067707,1675,1675,1675,1675,0
20240220,182900,257067707,1675,1675,1675,1675,0
20240220,182800,257067707,1675,1675,1675,1675,0
20240220,182700,257067707,1675,1675,1675,1675,0
20240220,182600,257067707,1675,1675,1675,1675,0
20240220,182500,257067707,1675,1675,1675,1675,0
20240220,182400,257067707,1675,1675,1675,1675,0
20240220,182300,257067707,1675,1675,1675,1675,0
20240220,182200,257067707,1675,1675,1675,1675,37
20240220,182100,257067707,1675,1675,1675,1675,0
20240220,182000,257067707,1675,1675,1675,1675,0
20240220,181900,257067707,1675,1675,1675,1675,0
20240220,181800,257067707,1675,1675,1675,1675,0
20240220,181700,257067707,1675,1675,1675,1675,0
20240220,181600,257067707,1675,1675,1675,1675,0
20240220,181500,257067707,1675,1675,1675,1675,0
20240220,181400,257067707,1675,1675,1675,1675,0
20240220,181300,257067707,1675,1675,1675,1675,0
20240220,181200,257067707,1675,1675,1675,1675,0
20240220,181100,257067707,1675,1675,1675,1675,0
20240220,181000,257067707,1675,1675,1675,1675,0
20240220,180900,257067707,1675,1675,1675,1675,0
20240220,180800,257067707,1675,1675,1675,1675,0
20240220,180700,257067707,1675,1675,1675,1675,0
20240220,180600,257067707,1675,1675,1675,1675,0
20240220,180500,257067707,1675,1675,1675,1675,0
20240220,180400,257067707,1675,1675,1675,1675,0
20240220,180300,257067707,1675,1675,1675,1675,0
20240220,180200,257067707,1675,1675,1675,1675,0
20240220,180100,257067707,1675,1675,1675,1675,0
20240220,180000,257067707,1675,1675,1675,1675,0
20240220,175900,257067707,1675,1675,1675,1675,0
20240220,175800,257067707,1675,1675,1675,1675,0
20240220,175700,257067707,1675,1675,1675,1675,0
20240220,175600,257067707,1675,1675,1675,1675,0
20240220,175500,257067707,1675,1675,1675,1675,0
20240220,175400,257067707,1675,1675,1675,1675,0
20240220,175300,257067707,1675,1675,1675,1675,0
20240220,175200,257067707,1675,1675,1675,1675,37
20240220,175100,257067707,1675,1675,1675,1675,0
20240220,175000,257067707,1675,1675,1675,1675,0
20240220,174900,257067707,1675,1675,1675,1675,0
20240220,174800,257067707,1675,1675,1675,1675,0
20240220,174700,257067707,1675,1675,1675,1675,0
20240220,174600,257067707,1675,1675,1675,1675,0
20240220,174500,257067707,1675,1675,1675,1675,0
20240220,174400,257067707,1675,1675,1675,1675,0
20240220,174300,257067707,1675,1675,1675,1675,0
20240220,174200,257067707,1675,1675,1675,1675,0
20240220,174100,257067707,1675,1675,1675,1675,0
20240220,174000,257067707,1675,1675,1675,1675,0
20240220,173900,257067707,1675,1675,1675,1675,0
20240220,173800,257067707,1675,1675,1675,1675,0
20240220,173700,257067707,1675,1675,1675,1675,0
20240220,173600,257067707,1675,1675,1675,1675,0
20240220,173500,257067707,1675,1675,1675,1675,0
20240220,173400,257067707,1675,1675,1675,1675,0
20240220,173300,257067707,1675,1675,1675,1675,0
20240220,173200,257067707,1675,1675,1675,1675,0
20240220,173100,257067707,1675,1675,1675,1675,0
20240220,173000,257067707,1675,1675,1675,1675,0
20240220,172900,257067707,1675,1675,1675,1675,0
20240220,172800,257067707,1675,1675,1675,1675,0
20240220,172700,257067707,1675,1675,1675,1675,0
20240220,172600,257067707,1675,1675,1675,1675,0
20240220,172500,257067707,1675,1675,1675,1675,0
20240220,172400,257067707,1675,1675,1675,1675,0
20240220,172300,257067707,1675,1675,1675,1675,0
20240220,172200,257067707,1675,1675,1675,1675,37
20240220,172100,257067707,1675,1675,1675,1675,0
20240220,172000,257067707,1675,1675,1675,1675,0
20240220,171900,257067707,1675,1675,1675,1675,0
20240220,171800,257067707,1675,1675,1675,1675,0
20240220,171700,257067707,1675,1675,1675,1675,0
20240220,171600,257067707,1675,1675,1675,1675,0
20240220,171500,257067707,1675,1675,1675,1675,0
20240220,171400,257067707,1675,1675,1675,1675,0
20240220,171300,257067707,1675,1675,1675,1675,0
20240220,171200,257067707,1675,1675,1675,1675,0
20240220,171100,257067707,1675,1675,1675,1675,0
20240220,171000,257067707,1675,1675,1675,1675,0
20240220,170900,257067707,1675,1675,1675,1675,0
20240220,170800,257067707,1675,1675,1675,1675,0
20240220,170700,257067707,1675,1675,1675,1675,0
20240220,170600,257067707,1675,1675,1675,1675,0
20240220,170500,257067707,1675,1675,1675,1675,0
20240220,170400,257067707,1675,1675,1675,1675,0
20240220,170300,257067707,1675,1675,1675,1675,0
20240220,170200,257067707,1675,1675,1675,1675,0
20240220,170100,257067707,1675,1675,1675,1675,0
20240220,170000,257067707,1675,1675,1675,1675,0
20240220,165900,257067707,1675,1675,1675,1675,0
20240220,165800,257067707,1675,1675,1675,1675,0
20240220,165700,257067707,1675,1675,1675,1675,0
20240220,165600,257067707,1675,1675,1675,1675,0
20240220,165500,257067707,1675,1675,1675,1675,0
20240220,165400,257067707,1675,1675,1675,1675,0
20240220,165300,257067707,1675,1675,1675,1675,0
20240220,165200,257067707,1675,1675,1675,1675,37
20240220,165100,257067707,1675,1675,1675,1675,0
20240220,165000,257067707,1675,1675,1675,1675,0
20240220,164900,257067707,1675,1675,1675,1675,0
20240220,164800,257067707,1675,1675,1675,1675,0
20240220,164700,257067707,1675,1675,1675,1675,0
20240220,164600,257067707,1675,1675,1675,1675,0
20240220,164500,257067707,1675,1675,1675,1675,0
20240220,164400,257067707,1675,1675,1675,1675,0
20240220,164300,257067707,1675,1675,1675,1675,0
20240220,164200,257067707,1675,1675,1675,1675,0
20240220,164100,257067707,1675,1675,1675,1675,0
20240220,164000,257067707,1675,1675,1675,1675,0
20240220,163900,257067707,1675,1675,1675,1675,0
20240220,163800,257067707,1675,1675,1675,1675,0
20240220,163700,257067707,1675,1675,1675,1675,0
20240220,163600,257067707,1675,1675,1675,1675,0
20240220,163500,257067707,1675,1675,1675,1675,0
20240220,163400,257067707,1675,1675,1675,1675,0
20240220,163300,257067707,1675,1675,1675,1675,0
20240220,163200,257067707,1675,1675,1675,1675,0
20240220,163100,257067707,1675,1675,1675,1675,0
20240220,163000,257067707,1675,1675,1675,1675,0
20240220,162900,257067707,1675,1675,1675,1675,0
20240220,162800,257067707,1675,1675,1675,1675,0
20240220,162700,257067707,1675,1675,1675,1675,0
20240220,162600,257067707,1675,1675,1675,1675,0
20240220,162500,257067707,1675,1675,1675,1675,0
20240220,162400,257067707,1675,1675,1675,1675,0
20240220,162300,257067707,1675,1675,1675,1675,0
20240220,162200,257067707,1675,1675,1675,1675,37
20240220,162100,257067707,1675,1675,1675,1675,0
20240220,162000,257067707,1675,1675,1675,1675,0
20240220,161900,257067707,1675,1675,1675,1675,0
20240220,161800,257067707,1675,1675,1675,1675,0
20240220,161700,257067707,1675,1675,1675,1675,0
20240220,161600,257067707,1675,1675,1675,1675,0
20240220,161500,257067707,1675,1675,1675,1675,0
20240220,161400,257067707,1675,1675,1675,1675,0
20240220,161300,257067707,1675,1675,1675,1675,0
20240220,161200,257067707,1675,1675,1675,1675,0
20240220,161100,257067707,1675,1675,1675,1675,0
20240220,161000,257067707,1675,1675,1675,1675,0
20240220,160900,257067707,1675,1675,1675,1675,0
20240220,160800,257067707,1675,1675,1675,1675,0
20240220,160700,257067707,1675,1675,1675,1675,0
20240220,160600,257067707,1675,1675,1675,1675,0
20240220,160500,257067707,1675,1675,1675,1675,0
20240220,160400,257067707,1675,1675,1675,1675,0
20240220,160300,257067707,1675,1675,1675,1675,0
20240220,160200,257067707,1675,1675,1675,1675,0
20240220,160100,257067707,1675,1675,1675,1675,0
20240220,160000,257067707,1675,1675,1675,1675,0
20240220,155900,257067707,1675,1675,1675,1675,0
20240220,155800,257067707,1675,1675,1675,1675,0
20240220,155700,257067707,1675,1675,1675,1675,0
20240220,155600,257067707,1675,1675,1675,1675,0
20240220,155500,257067707,1675,1675,1675,1675,0
20240220,155400,257067707,1675,1675,1675,1675,0
20240220,155300,257067707,1675,1675,1675,1675,0
20240220,155200,257067707,1675,1675,1675,1675,37
20240220,155100,257067707,1675,1675,1675,1675,0
20240220,155000,257067707,1675,1675,1675,1675,0
20240220,154900,257067707,1675,1675,1675,1675,0
20240220,154800,257067707,1675,1675,1675,1675,0
20240220,154700,257067707,1675,1675,1675,1675,0
20240220,154600,257067707,1675,1675,1675,1675,0
20240220,154500,257067707,1675,1675,1675,1675,0
20240220,154400,257067707,1675,1675,1675,1675,0
20240220,154300,257067707,1675,1675,1675,1675,0
20240220,154200,257067707,1675,1675,1675,1675,0
20240220,154100,257067707,1675,1675,1675,1675,0
20240220,154000,257067707,1675,1675,1675,1675,0
20240220,153900,257067707,1675,1675,1675,1675,0
20240220,153800,257067707,1675,1675,1675,1675,0
20240220,153700,257067707,1675,1675,1675,1675,0
20240220,153600,257067707,1675,1675,1675,1675,0
20240220,153500,257067707,1675,1675,1675,1675,0
20240220,153400,257067707,1675,1675,1675,1675,0
20240220,153300,257067707,1675,1675,1675,1675,0
20240220,153200,257067707,1675,1675,1675,1675,0
20240220,153100,257067707,1675,1675,1675,1675,0
20240220,153000,257067707,1675,1675,1675,1675,37
20240220,152900,257005732,1681,1681,1681,1681,0
20240220,152800,257005732,1681,1681,1681,1681,0
20240220,152700,257005732,1681,1681,1681,1681,0
20240220,152600,257005732,1681,1681,1681,1681,0
20240220,152500,257005732,1681,1681,1681,1681,0
20240220,152400,257005732,1681,1681,1681,1681,0
20240220,152300,257005732,1681,1681,1681,1681,0
20240220,152200,257005732,1681,1681,1681,1681,0
20240220,152100,257005732,1681,1681,1681,1681,0
20240220,152000,257005732,1681,1681,1681,1681,0
20240220,151900,257005732,1681,1681,1681,1681,0
20240220,151800,257005732,1681,1677,1681,1674,20010
20240220,151700,223491328,1681,1681,1681,1681,2
20240220,151600,223487966,1677,1677,1677,1677,44
20240220,151500,223414178,1681,1681,1681,1681,0
20240220,151400,223414178,1681,1681,1681,1681,9
20240220,151300,223399049,1680,1680,1680,1680,0
20240220,151200,223399049,1680,1680,1680,1680,1094
20240220,151100,221561129,1680,1680,1680,1680,0
20240220,151000,221561129,1680,1677,1680,1677,931
20240220,150900,219999839,1681,1681,1681,1681,0
20240220,150800,219999839,1681,1677,1681,1676,501
20240220,150700,219160136,1680,1681,1681,1680,4161
20240220,150600,212166299,1681,1681,1681,1681,0
20240220,150500,212166299,1681,1681,1681,1681,1
20240220,150400,212164618,1681,1681,1681,1681,0
20240220,150300,212164618,1681,1681,1681,1681,0
20240220,150200,212164618,1681,1681,1681,1681,0
20240220,150100,212164618,1681,1681,1681,1681,0
20240220,150000,212164618,1681,1683,1684,1681,821
20240220,145900,210782661,1683,1683,1683,1683,0
20240220,145800,210782661,1683,1683,1683,1683,0
20240220,145700,210782661,1683,1683,1683,1683,0
20240220,145600,210782661,1683,1683,1683,1683,35
20240220,145500,210723756,1686,1686,1686,1686,0
20240220,145400,210723756,1686,1686,1686,1686,0
20240220,145300,210723756,1686,1686,1686,1686,0
20240220,145200,210723756,1686,1686,1686,1686,0
20240220,145100,210723756,1686,1686,1686,1686,0
20240220,145000,210723756,1686,1686,1686,1686,0
20240220,144900,210723756,1686,1686,1686,1686,0
20240220,144800,210723756,1686,1686,1686,1686,0
20240220,144700,210723756,1686,1686,1686,1686,0
20240220,144600,210723756,1686,1686,1686,1686,1
20240220,144500,210722070,1684,1684,1684,1684,0
20240220,144400,210722070,1684,1684,1684,1684,515
20240220,144300,209854810,1688,1688,1688,1688,0
20240220,144200,209854810,1688,1688,1688,1688,0
20240220,144100,209854810,1688,1688,1688,1688,0
20240220,144000,209854810,1688,1688,1688,1688,0
20240220,143900,209854810,1688,1688,1688,1688,97
20240220,143800,209691074,1690,1688,1690,1688,41
20240220,143700,209621786,1690,1688,1690,1688,233
20240220,143600,209228462,1690,1690,1690,1690,0
20240220,143500,209228462,1690,1690,1690,1690,0
20240220,143400,209228462,1690,1690,1690,1690,0
20240220,143300,209228462,1690,1690,1690,1690,0
20240220,143200,209228462,1690,1690,1690,1690,300
20240220,143100,208721462,1690,1691,1691,1690,2986
20240220,143000,203675086,1690,1690,1691,1690,473
20240220,142900,202875643,1690,1690,1691,1688,1002
20240220,142800,201181797,1691,1690,1691,1690,2561
20240220,142700,196852615,1689,1689,1689,1689,200
20240220,142600,196514815,1690,1690,1690,1690,0
20240220,142500,196514815,1690,1690,1690,1690,3
20240220,142400,196509745,1690,1690,1690,1690,0
20240220,142300,196509745,1690,1690,1690,1687,21
20240220,142200,196474258,1688,1690,1690,1688,185
20240220,142100,196161958,1689,1688,1689,1688,1264
20240220,142000,194028217,1687,1687,1687,1687,743
20240220,141900,192774776,1687,1687,1687,1687,0
20240220,141800,192774776,1687,1687,1687,1687,10
20240220,141700,192757906,1687,1687,1687,1687,10
20240220,141600,192741036,1684,1684,1684,1684,0
20240220,141500,192741036,1684,1683,1684,1683,3011
20240220,141400,187673514,1683,1683,1683,1683,5
20240220,141300,187665099,1683,1683,1683,1683,0
20240220,141200,187665099,1683,1683,1683,1683,2
20240220,141100,187661733,1683,1683,1683,1683,0
20240220,141000,187661733,1683,1683,1683,1683,1000
20240220,140900,185978733,1682,1682,1682,1682,0
20240220,140800,185978733,1682,1682,1682,1682,200
20240220,140700,185642333,1681,1681,1681,1681,3
20240220,140600,185637290,1683,1683,1683,1683,0
20240220,140500,185637290,1683,1682,1683,1682,3768
20240220,140400,179295755,1681,1681,1681,1681,0
20240220,140300,179295755,1681,1681,1681,1681,9
20240220,140200,179280626,1681,1681,1681,1681,88
20240220,140100,179132698,1680,1681,1681,1680,31
20240220,140000,179080593,1681,1681,1681,1681,137
20240220,135900,178850296,1681,1681,1681,1681,0
20240220,135800,178850296,1681,1681,1681,1681,0
20240220,135700,178850296,1681,1681,1681,1681,0
20240220,135600,178850296,1681,1681,1681,1681,0
20240220,135500,178850296,1681,1681,1681,1681,0
20240220,135400,178850296,1681,1681,1681,1681,0
20240220,135300,178850296,1681,1681,1681,1681,0
20240220,135200,178850296,1681,1682,1682,1681,33
20240220,135100,178794801,1683,1683,1683,1683,36
20240220,135000,178734213,1683,1683,1683,1683,144
20240220,134900,178491861,1683,1683,1683,1683,101
20240220,134800,178321878,1687,1687,1687,1687,30
20240220,134700,178271268,1688,1688,1688,1688,0
20240220,134600,178271268,1688,1688,1688,1688,0
20240220,134500,178271268,1688,1688,1688,1688,0
20240220,134400,178271268,1688,1688,1688,1688,0
20240220,134300,178271268,1688,1688,1688,1688,0
20240220,134200,178271268,1688,1688,1688,1688,0
20240220,134100,178271268,1688,1688,1688,1688,0
20240220,134000,178271268,1688,1688,1688,1688,0
20240220,133900,178271268,1688,1688,1688,1688,10
20240220,133800,178254388,1688,1688,1688,1688,2
20240220,133700,178251012,1688,1688,1688,1688,0
20240220,133600,178251012,1688,1688,1688,1688,4
20240220,133500,178244260,1688,1688,1688,1688,56
20240220,133400,178149732,1688,1688,1688,1688,154
20240220,133300,177889780,1688,1687,1688,1687,2927
20240220,133200,172949512,1685,1685,1685,1685,1
20240220,133100,172947827,1685,1685,1685,1685,0
20240220,133000,172947827,1685,1685,1685,1685,0
20240220,132900,172947827,1685,1685,1685,1685,0
20240220,132800,172947827,1685,1685,1685,1685,757
20240220,132700,171672282,1685,1685,1685,1685,0
20240220,132600,171672282,1685,1685,1685,1685,0
20240220,132500,171672282,1685,1685,1685,1685,20
20240220,132400,171638582,1685,1685,1685,1685,27
20240220,132300,171593087,1685,1685,1685,1685,31
20240220,132200,171540852,1685,1685,1685,1685,169
20240220,132100,171256087,1685,1685,1685,1685,0
20240220,132000,171256087,1685,1685,1685,1685,6
20240220,131900,171245977,1688,1688,1688,1688,0
20240220,131800,171245977,1688,1688,1688,1688,0
20240220,131700,171245977,1688,1688,1688,1688,0
20240220,131600,171245977,1688,1684,1688,1684,72
20240220,131500,171124661,1688,1686,1688,1684,758
20240220,131400,169846971,1688,1687,1688,1687,285
20240220,131300,169366047,1687,1680,1687,1680,12215
20240220,131200,148826872,1680,1674,1680,1674,42515
20240220,131100,77537681,1674,1674,1674,1674,60
20240220,131000,77437241,1674,1674,1674,1674,1
20240220,130900,77435567,1673,1673,1673,1673,50
20240220,130800,77351917,1669,1669,1669,1669,0
20240220,130700,77351917,1669,1669,1669,1669,0
20240220,130600,77351917,1669,1669,1669,1669,1
20240220,130500,77350248,1674,1674,1674,1674,0
20240220,130400,77350248,1674,1674,1674,1674,0
20240220,130300,77350248,1674,1674,1674,1674,1
20240220,130200,77348574,1674,1674,1674,1674,1
20240220,130100,77346900,1668,1668,1668,1668,0
20240220,130000,77346900,1668,1668,1668,1668,0
20240220,125900,77346900,1668,1668,1668,1668,0
20240220,125800,77346900,1668,1668,1668,1668,40
20240220,125700,77280180,1674,1674,1674,1674,0
20240220,125600,77280180,1674,1674,1674,1674,29
20240220,125500,77231634,1673,1673,1673,1673,0
20240220,125400,77231634,1673,1673,1673,1673,0
20240220,125300,77231634,1673,1673,1673,1673,0
20240220,125200,77231634,1673,1673,1673,1673,0
20240220,125100,77231634,1673,1673,1673,1673,0
20240220,125000,77231634,1673,1673,1673,1673,0
20240220,124900,77231634,1673,1673,1673,1673,589
20240220,124800,76246237,1672,1672,1672,1672,0
20240220,124700,76246237,1672,1672,1672,1672,0
20240220,124600,76246237,1672,1672,1672,1672,3334
20240220,124500,70671789,1671,1671,1671,1671,0
20240220,124400,70671789,1671,1671,1671,1671,0
20240220,124300,70671789,1671,1671,1671,1667,2580
20240220,124200,66368365,1671,1671,1671,1671,0
20240220,124100,66368365,1671,1671,1671,1671,18
20240220,124000,66338287,1672,1672,1672,1672,10
20240220,123900,66321567,1672,1672,1672,1672,0
20240220,123800,66321567,1672,1672,1672,1672,0
20240220,123700,66321567,1672,1672,1672,1672,0
20240220,123600,66321567,1672,1672,1672,1672,10
20240220,123500,66304847,1671,1671,1671,1671,0
20240220,123400,66304847,1671,1671,1671,1671,0
20240220,123300,66304847,1671,1671,1671,1671,0
20240220,123200,66304847,1671,1671,1671,1671,0
20240220,123100,66304847,1671,1671,1671,1671,0
20240220,123000,66304847,1671,1671,1671,1671,0
20240220,122900,66304847,1671,1671,1671,1671,0
20240220,122800,66304847,1671,1671,1671,1671,0
20240220,122700,66304847,1671,1671,1671,1671,0
20240220,122600,66304847,1671,1671,1671,1671,19
20240220,122500,66273098,1671,1671,1671,1671,419
20240220,122400,65572949,1669,1669,1669,1669,0
20240220,122300,65572949,1669,1669,1669,1669,56
20240220,122200,65479485,1672,1672,1672,1672,0
20240220,122100,65479485,1672,1672,1672,1672,10
20240220,122000,65462765,1671,1671,1671,1671,500
20240220,121900,64627265,1672,1672,1672,1672,0
20240220,121800,64627265,1672,1670,1672,1670,11
20240220,121700,64608875,1670,1670,1671,1670,1996
20240220,121600,61274159,1670,1670,1670,1670,100
20240220,121500,61107159,1670,1670,1670,1670,0
20240220,121400,61107159,1670,1670,1670,1670,1000
20240220,121300,59437159,1671,1671,1671,1671,10
20240220,121200,59420449,1666,1666,1666,1666,0
20240220,121100,59420449,1666,1666,1666,1666,0
20240220,121000,59420449,1666,1666,1666,1666,600
20240220,120900,58420849,1665,1665,1665,1665,0
20240220,120800,58420849,1665,1665,1665,1665,0
20240220,120700,58420849,1665,1665,1665,1665,0
20240220,120600,58420849,1665,1665,1665,1665,0
20240220,120500,58420849,1665,1665,1665,1665,0
20240220,120400,58420849,1665,1665,1665,1665,0
20240220,120300,58420849,1665,1665,1665,1665,1
20240220,120200,58419184,1665,1665,1665,1665,598
20240220,120100,57423514,1671,1671,1671,1671,2
20240220,120000,57420172,1665,1665,1665,1665,1201
20240220,115900,55420507,1665,1665,1665,1665,60
20240220,115800,55320607,1671,1671,1671,1671,10
20240220,115700,55303897,1665,1665,1665,1665,134
20240220,115600,55080787,1665,1666,1666,1665,464
20240220,115500,54307928,1672,1672,1672,1672,0
20240220,115400,54307928,1672,1672,1672,1672,0
20240220,115300,54307928,1672,1672,1672,1672,0
20240220,115200,54307928,1672,1672,1672,1672,0
20240220,115100,54307928,1672,1672,1672,1672,0
20240220,115000,54307928,1672,1672,1672,1672,0
20240220,114900,54307928,1672,1672,1672,1672,0
20240220,114800,54307928,1672,1672,1672,1672,0
20240220,114700,54307928,1672,1672,1672,1672,0
20240220,114600,54307928,1672,1672,1672,1672,0
20240220,114500,54307928,1672,1672,1672,1672,0
20240220,114400,54307928,1672,1672,1672,1672,0
20240220,114300,54307928,1672,1672,1672,1672,0
20240220,114200,54307928,1672,1672,1672,1672,0
20240220,114100,54307928,1672,1672,1672,1672,0
20240220,114000,54307928,1672,1672,1672,1672,0
20240220,113900,54307928,1672,1672,1672,1672,0
20240220,113800,54307928,1672,1672,1672,1672,0
20240220,113700,54307928,1672,1672,1672,1672,60
20240220,113600,54207608,1672,1672,1672,1672,0
20240220,113500,54207608,1672,1671,1672,1671,1080
20240220,113400,52402899,1672,1672,1672,1672,0
20240220,113300,52402899,1672,1672,1672,1672,0
20240220,113200,52402899,1672,1672,1672,1672,0
20240220,113100,52402899,1672,1672,1672,1672,0
20240220,113000,52402899,1672,1672,1672,1672,0
20240220,112900,52402899,1672,1672,1672,1672,0
20240220,112800,52402899,1672,1672,1672,1672,0
20240220,112700,52402899,1672,1672,1672,1672,0
20240220,112600,52402899,1672,1672,1672,1672,0
20240220,112500,52402899,1672,1672,1672,1672,0
20240220,112400,52402899,1672,1672,1672,1672,0
20240220,112300,52402899,1672,1672,1672,1672,0
20240220,112200,52402899,1672,1672,1672,1672,0
20240220,112100,52402899,1672,1672,1672,1672,0
20240220,112000,52402899,1672,1672,1672,1672,0
20240220,111900,52402899,1672,1672,1672,1672,0
20240220,111800,52402899,1672,1672,1672,1672,0
20240220,111700,52402899,1672,1672,1672,1672,0
20240220,111600,52402899,1672,1672,1672,1672,0
20240220,111500,52402899,1672,1672,1672,1672,0
20240220,111400,52402899,1672,1672,1672,1672,0
20240220,111300,52402899,1672,1672,1672,1672,0
20240220,111200,52402899,1672,1672,1672,1672,0
20240220,111100,52402899,1672,1671,1672,1671,20
20240220,111000,52369470,1664,1664,1664,1664,0
20240220,110900,52369470,1664,1664,1664,1664,0
20240220,110800,52369470,1664,1664,1664,1664,598
20240220,110700,51374398,1672,1672,1672,1672,0
20240220,110600,51374398,1672,1672,1672,1672,1
20240220,110500,51372726,1664,1664,1664,1664,0
20240220,110400,51372726,1664,1664,1664,1664,598
20240220,110300,50377654,1672,1672,1672,1672,0
20240220,110200,50377654,1672,1672,1672,1672,0
20240220,110100,50377654,1672,1672,1672,1672,0
20240220,110000,50377654,1672,1672,1672,1672,0
20240220,105900,50377654,1672,1672,1672,1672,0
20240220,105800,50377654,1672,1672,1672,1672,0
20240220,105700,50377654,1672,1672,1672,1672,0
20240220,105600,50377654,1672,1672,1672,1672,0
20240220,105500,50377654,1672,1672,1672,1672,0
20240220,105400,50377654,1672,1672,1672,1672,0
20240220,105300,50377654,1672,1672,1672,1672,0
20240220,105200,50377654,1672,1672,1672,1672,0
20240220,105100,50377654,1672,1672,1672,1672,0
20240220,105000,50377654,1672,1672,1672,1672,0
20240220,104900,50377654,1672,1672,1672,1672,538
20240220,104800,49478118,1672,1672,1672,1672,0
20240220,104700,49478118,1672,1672,1672,1672,0
20240220,104600,49478118,1672,1672,1672,1672,0
20240220,104500,49478118,1672,1672,1672,1672,0
20240220,104400,49478118,1672,1672,1672,1672,1
20240220,104300,49476446,1661,1661,1661,1661,0
20240220,104200,49476446,1661,1661,1661,1661,0
20240220,104100,49476446,1661,1661,1661,1661,0
20240220,104000,49476446,1661,1661,1661,1661,0
20240220,103900,49476446,1661,1665,1665,1661,2000
20240220,103800,46151199,1672,1672,1672,1672,0
20240220,103700,46151199,1672,1672,1672,1672,0
20240220,103600,46151199,1672,1672,1672,1672,1
20240220,103500,46149527,1665,1665,1665,1665,0
20240220,103400,46149527,1665,1665,1665,1665,0
20240220,103300,46149527,1665,1667,1667,1664,1500
20240220,103200,43652053,1672,1672,1672,1672,1
20240220,103100,43650381,1666,1667,1667,1666,1500
20240220,103000,41150881,1672,1672,1672,1672,0
20240220,102900,41150881,1672,1672,1672,1672,1
20240220,102800,41149209,1672,1672,1672,1672,2
20240220,102700,41145865,1672,1672,1672,1672,0
20240220,102600,41145865,1672,1672,1672,1672,0
20240220,102500,41145865,1672,1672,1672,1672,0
20240220,102400,41145865,1672,1672,1672,1672,0
20240220,102300,41145865,1672,1672,1672,1672,0
20240220,102200,41145865,1672,1672,1672,1672,0
20240220,102100,41145865,1672,1672,1672,1672,0
20240220,102000,41145865,1672,1672,1672,1672,0
20240220,101900,41145865,1672,1672,1672,1672,1
20240220,101800,41144193,1666,1666,1666,1666,500
20240220,101700,40311193,1672,1672,1672,1672,0
20240220,101600,40311193,1672,1672,1672,1672,0
20240220,101500,40311193,1672,1672,1672,1672,0
20240220,101400,40311193,1672,1672,1672,1672,0
20240220,101300,40311193,1672,1672,1672,1672,0
20240220,101200,40311193,1672,1672,1672,1672,0
20240220,101100,40311193,1672,1672,1672,1672,0
20240220,101000,40311193,1672,1672,1672,1672,1000
20240220,100900,38639193,1673,1673,1673,1673,2
20240220,100800,38635847,1673,1673,1673,1673,5
20240220,100700,38627482,1673,1673,1673,1673,0
20240220,100600,38627482,1673,1673,1673,1673,0
20240220,100500,38627482,1673,1673,1673,1673,0
20240220,100400,38627482,1673,1673,1673,1673,0
20240220,100300,38627482,1673,1673,1673,1673,1
20240220,100200,38625809,1673,1673,1673,1673,0
20240220,100100,38625809,1673,1673,1673,1673,0
20240220,100000,38625809,1673,1670,1673,1670,920
20240220,095900,37089400,1670,1669,1670,1668,13
20240220,095800,37067705,1670,1670,1670,1670,0
20240220,095700,37067705,1670,1670,1670,1670,0
20240220,095600,37067705,1670,1670,1670,1670,2
20240220,095500,37064365,1670,1670,1670,1670,1
20240220,095400,37062695,1663,1665,1665,1663,500
20240220,095300,36230880,1665,1665,1665,1665,0
20240220,095200,36230880,1665,1665,1665,1665,400
20240220,095100,35564880,1670,1670,1670,1670,550
20240220,095000,34646380,1670,1670,1670,1670,17
20240220,094900,34617990,1670,1670,1670,1670,0
20240220,094800,34617990,1670,1670,1670,1670,1
20240220,094700,34616320,1664,1664,1664,1664,0
20240220,094600,34616320,1664,1664,1664,1664,0
20240220,094500,34616320,1664,1664,1664,1664,400
20240220,094400,33950720,1670,1670,1670,1670,0
20240220,094300,33950720,1670,1670,1670,1670,0
20240220,094200,33950720,1670,1670,1670,1670,0
20240220,094100,33950720,1670,1670,1670,1670,151
20240220,094000,33698550,1674,1674,1674,1674,7
20240220,093900,33686832,1670,1670,1670,1670,2995
20240220,093800,28685182,1670,1670,1670,1670,1
20240220,093700,28683512,1670,1670,1670,1670,0
20240220,093600,28683512,1670,1670,1670,1670,0
20240220,093500,28683512,1670,1670,1670,1670,5
20240220,093400,28675162,1670,1669,1670,1669,1000
20240220,093300,27005195,1669,1669,1669,1669,0
20240220,093200,27005195,1669,1669,1669,1669,0
20240220,093100,27005195,1669,1669,1669,1669,10
20240220,093000,26988505,1660,1660,1660,1660,500
20240220,092900,26158505,1657,1657,1657,1657,500
20240220,092800,25330005,1657,1658,1658,1657,1054
20240220,092700,23582978,1669,1669,1669,1669,8
20240220,092600,23569626,1657,1670,1670,1657,1179
20240220,092500,21614457,1670,1670,1670,1670,18
20240220,092400,21584397,1677,1677,1677,1677,0
20240220,092300,21584397,1677,1677,1677,1677,0
20240220,092200,21584397,1677,1673,1677,1673,400
20240220,092100,20915165,1673,1673,1673,1673,0
20240220,092000,20915165,1673,1673,1673,1673,0
20240220,091900,20915165,1673,1673,1673,1673,30
20240220,091800,20864975,1673,1673,1673,1673,10
20240220,091700,20848245,1673,1673,1673,1673,0
20240220,091600,20848245,1673,1673,1673,1673,0
20240220,091500,20848245,1673,1673,1673,1673,0
20240220,091400,20848245,1673,1673,1673,1673,0
20240220,091300,20848245,1673,1673,1673,1673,123
20240220,091200,20642466,1677,1677,1677,1677,0
20240220,091100,20642466,1677,1677,1677,1677,1
20240220,091000,20640789,1678,1678,1678,1678,0
20240220,090900,20640789,1678,1678,1678,1678,0
20240220,090800,20640789,1678,1678,1678,1678,908
20240220,090700,19117165,1684,1684,1684,1684,200
20240220,090600,18780365,1685,1684,1685,1684,1728
20240220,090500,15869205,1683,1683,1683,1683,140
20240220,090400,15633585,1683,1674,1683,1674,5024
20240220,090300,7205010,1670,1670,1670,1670,0
20240220,090200,7205010,1670,1670,1670,1670,6
20240220,090100,7194990,1664,1664,1664,1664,0
20240220,090000,7194990,1664,1654,1664,1654,4350