KissMeData/001000/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,183200,32817902,1587,1587,1587,1587,367
20240223,183100,32817902,1587,1587,1587,1587,0
20240223,183000,32817902,1587,1587,1587,1587,0
20240223,182900,32817902,1587,1587,1587,1587,0
20240223,182800,32817902,1587,1587,1587,1587,0
20240223,182700,32817902,1587,1587,1587,1587,0
20240223,182600,32817902,1587,1587,1587,1587,0
20240223,182500,32817902,1587,1587,1587,1587,0
20240223,182400,32817902,1587,1587,1587,1587,0
20240223,182300,32817902,1587,1587,1587,1587,0
20240223,182200,32817902,1587,1587,1587,1587,0
20240223,182100,32817902,1587,1587,1587,1587,0
20240223,182000,32817902,1587,1587,1587,1587,0
20240223,181900,32817902,1587,1587,1587,1587,0
20240223,181800,32817902,1587,1587,1587,1587,0
20240223,181700,32817902,1587,1587,1587,1587,0
20240223,181600,32817902,1587,1587,1587,1587,0
20240223,181500,32817902,1587,1587,1587,1587,0
20240223,181400,32817902,1587,1587,1587,1587,0
20240223,181300,32817902,1587,1587,1587,1587,0
20240223,181200,32817902,1587,1587,1587,1587,0
20240223,181100,32817902,1587,1587,1587,1587,0
20240223,181000,32817902,1587,1587,1587,1587,0
20240223,180900,32817902,1587,1587,1587,1587,0
20240223,180800,32817902,1587,1587,1587,1587,0
20240223,180700,32817902,1587,1587,1587,1587,0
20240223,180600,32817902,1587,1587,1587,1587,0
20240223,180500,32817902,1587,1587,1587,1587,0
20240223,180400,32817902,1587,1587,1587,1587,0
20240223,180300,32817902,1587,1587,1587,1587,0
20240223,180200,32817902,1587,1587,1587,1587,367
20240223,180100,32817902,1587,1587,1587,1587,0
20240223,180000,32817902,1587,1587,1587,1587,0
20240223,175900,32817902,1587,1587,1587,1587,0
20240223,175800,32817902,1587,1587,1587,1587,0
20240223,175700,32817902,1587,1587,1587,1587,0
20240223,175600,32817902,1587,1587,1587,1587,0
20240223,175500,32817902,1587,1587,1587,1587,0
20240223,175400,32817902,1587,1587,1587,1587,0
20240223,175300,32817902,1587,1587,1587,1587,0
20240223,175200,32817902,1587,1587,1587,1587,0
20240223,175100,32817902,1587,1587,1587,1587,0
20240223,175000,32817902,1587,1587,1587,1587,0
20240223,174900,32817902,1587,1587,1587,1587,0
20240223,174800,32817902,1587,1587,1587,1587,0
20240223,174700,32817902,1587,1587,1587,1587,0
20240223,174600,32817902,1587,1587,1587,1587,0
20240223,174500,32817902,1587,1587,1587,1587,0
20240223,174400,32817902,1587,1587,1587,1587,0
20240223,174300,32817902,1587,1587,1587,1587,0
20240223,174200,32817902,1587,1587,1587,1587,0
20240223,174100,32817902,1587,1587,1587,1587,0
20240223,174000,32817902,1587,1587,1587,1587,0
20240223,173900,32817902,1587,1587,1587,1587,0
20240223,173800,32817902,1587,1587,1587,1587,0
20240223,173700,32817902,1587,1587,1587,1587,0
20240223,173600,32817902,1587,1587,1587,1587,0
20240223,173500,32817902,1587,1587,1587,1587,0
20240223,173400,32817902,1587,1587,1587,1587,0
20240223,173300,32817902,1587,1587,1587,1587,0
20240223,173200,32817902,1587,1587,1587,1587,367
20240223,173100,32817902,1587,1587,1587,1587,0
20240223,173000,32817902,1587,1587,1587,1587,0
20240223,172900,32817902,1587,1587,1587,1587,0
20240223,172800,32817902,1587,1587,1587,1587,0
20240223,172700,32817902,1587,1587,1587,1587,0
20240223,172600,32817902,1587,1587,1587,1587,0
20240223,172500,32817902,1587,1587,1587,1587,0
20240223,172400,32817902,1587,1587,1587,1587,0
20240223,172300,32817902,1587,1587,1587,1587,0
20240223,172200,32817902,1587,1587,1587,1587,0
20240223,172100,32817902,1587,1587,1587,1587,0
20240223,172000,32817902,1587,1587,1587,1587,0
20240223,171900,32817902,1587,1587,1587,1587,0
20240223,171800,32817902,1587,1587,1587,1587,0
20240223,171700,32817902,1587,1587,1587,1587,0
20240223,171600,32817902,1587,1587,1587,1587,0
20240223,171500,32817902,1587,1587,1587,1587,0
20240223,171400,32817902,1587,1587,1587,1587,0
20240223,171300,32817902,1587,1587,1587,1587,0
20240223,171200,32817902,1587,1587,1587,1587,0
20240223,171100,32817902,1587,1587,1587,1587,0
20240223,171000,32817902,1587,1587,1587,1587,0
20240223,170900,32817902,1587,1587,1587,1587,0
20240223,170800,32817902,1587,1587,1587,1587,0
20240223,170700,32817902,1587,1587,1587,1587,0
20240223,170600,32817902,1587,1587,1587,1587,0
20240223,170500,32817902,1587,1587,1587,1587,0
20240223,170400,32817902,1587,1587,1587,1587,0
20240223,170300,32817902,1587,1587,1587,1587,0
20240223,170200,32817902,1587,1587,1587,1587,367
20240223,170100,32817902,1587,1587,1587,1587,0
20240223,170000,32817902,1587,1587,1587,1587,0
20240223,165900,32817902,1587,1587,1587,1587,0
20240223,165800,32817902,1587,1587,1587,1587,0
20240223,165700,32817902,1587,1587,1587,1587,0
20240223,165600,32817902,1587,1587,1587,1587,0
20240223,165500,32817902,1587,1587,1587,1587,0
20240223,165400,32817902,1587,1587,1587,1587,0
20240223,165300,32817902,1587,1587,1587,1587,0
20240223,165200,32817902,1587,1587,1587,1587,0
20240223,165100,32817902,1587,1587,1587,1587,0
20240223,165000,32817902,1587,1587,1587,1587,0
20240223,164900,32817902,1587,1587,1587,1587,0
20240223,164800,32817902,1587,1587,1587,1587,0
20240223,164700,32817902,1587,1587,1587,1587,0
20240223,164600,32817902,1587,1587,1587,1587,0
20240223,164500,32817902,1587,1587,1587,1587,0
20240223,164400,32817902,1587,1587,1587,1587,0
20240223,164300,32817902,1587,1587,1587,1587,0
20240223,164200,32817902,1587,1587,1587,1587,0
20240223,164100,32817902,1587,1587,1587,1587,0
20240223,164000,32817902,1587,1587,1587,1587,0
20240223,163900,32817902,1587,1587,1587,1587,0
20240223,163800,32817902,1587,1587,1587,1587,0
20240223,163700,32817902,1587,1587,1587,1587,0
20240223,163600,32817902,1587,1587,1587,1587,0
20240223,163500,32817902,1587,1587,1587,1587,0
20240223,163400,32817902,1587,1587,1587,1587,0
20240223,163300,32817902,1587,1587,1587,1587,0
20240223,163200,32817902,1587,1587,1587,1587,367
20240223,163100,32817902,1587,1587,1587,1587,0
20240223,163000,32817902,1587,1587,1587,1587,0
20240223,162900,32817902,1587,1587,1587,1587,0
20240223,162800,32817902,1587,1587,1587,1587,0
20240223,162700,32817902,1587,1587,1587,1587,0
20240223,162600,32817902,1587,1587,1587,1587,0
20240223,162500,32817902,1587,1587,1587,1587,0
20240223,162400,32817902,1587,1587,1587,1587,0
20240223,162300,32817902,1587,1587,1587,1587,0
20240223,162200,32817902,1587,1587,1587,1587,0
20240223,162100,32817902,1587,1587,1587,1587,0
20240223,162000,32817902,1587,1587,1587,1587,0
20240223,161900,32817902,1587,1587,1587,1587,0
20240223,161800,32817902,1587,1587,1587,1587,0
20240223,161700,32817902,1587,1587,1587,1587,0
20240223,161600,32817902,1587,1587,1587,1587,0
20240223,161500,32817902,1587,1587,1587,1587,0
20240223,161400,32817902,1587,1587,1587,1587,0
20240223,161300,32817902,1587,1587,1587,1587,0
20240223,161200,32817902,1587,1587,1587,1587,0
20240223,161100,32817902,1587,1587,1587,1587,0
20240223,161000,32817902,1587,1587,1587,1587,0
20240223,160900,32817902,1587,1587,1587,1587,0
20240223,160800,32817902,1587,1587,1587,1587,0
20240223,160700,32817902,1587,1587,1587,1587,0
20240223,160600,32817902,1587,1587,1587,1587,0
20240223,160500,32817902,1587,1587,1587,1587,0
20240223,160400,32817902,1587,1587,1587,1587,0
20240223,160300,32817902,1587,1587,1587,1587,0
20240223,160200,32817902,1587,1587,1587,1587,367
20240223,160100,32817902,1587,1587,1587,1587,0
20240223,160000,32817902,1587,1587,1587,1587,0
20240223,155900,32817902,1587,1587,1587,1587,0
20240223,155800,32817902,1587,1587,1587,1587,0
20240223,155700,32817902,1587,1587,1587,1587,0
20240223,155600,32817902,1587,1587,1587,1587,0
20240223,155500,32817902,1587,1587,1587,1587,0
20240223,155400,32817902,1587,1587,1587,1587,0
20240223,155300,32817902,1587,1587,1587,1587,0
20240223,155200,32817902,1587,1587,1587,1587,0
20240223,155100,32817902,1587,1587,1587,1587,0
20240223,155000,32817902,1587,1587,1587,1587,0
20240223,154900,32817902,1587,1587,1587,1587,0
20240223,154800,32817902,1587,1587,1587,1587,0
20240223,154700,32817902,1587,1587,1587,1587,0
20240223,154600,32817902,1587,1587,1587,1587,0
20240223,154500,32817902,1587,1587,1587,1587,0
20240223,154400,32817902,1587,1587,1587,1587,0
20240223,154300,32817902,1587,1587,1587,1587,0
20240223,154200,32817902,1587,1587,1587,1587,0
20240223,154100,32817902,1587,1587,1587,1587,0
20240223,154000,32817902,1587,1587,1587,1587,0
20240223,153900,32817902,1587,1587,1587,1587,0
20240223,153800,32817902,1587,1587,1587,1587,0
20240223,153700,32817902,1587,1587,1587,1587,0
20240223,153600,32817902,1587,1587,1587,1587,0
20240223,153500,32817902,1587,1587,1587,1587,0
20240223,153400,32817902,1587,1587,1587,1587,0
20240223,153300,32817902,1587,1587,1587,1587,0
20240223,153200,32817902,1587,1587,1587,1587,367
20240223,153100,32817902,1587,1587,1587,1587,0
20240223,153000,32817902,1587,1587,1587,1587,367
20240223,152900,32235473,1586,1586,1586,1586,0
20240223,152800,32235473,1586,1586,1586,1586,0
20240223,152700,32235473,1586,1586,1586,1586,0
20240223,152600,32235473,1586,1586,1586,1586,0
20240223,152500,32235473,1586,1586,1586,1586,0
20240223,152400,32235473,1586,1586,1586,1586,0
20240223,152300,32235473,1586,1586,1586,1586,0
20240223,152200,32235473,1586,1586,1586,1586,0
20240223,152100,32235473,1586,1586,1586,1586,0
20240223,152000,32235473,1586,1586,1586,1586,0
20240223,151900,32235473,1586,1585,1586,1584,150
20240223,151800,31997728,1585,1579,1585,1579,542
20240223,151700,31140140,1583,1583,1583,1583,0
20240223,151600,31140140,1583,1583,1583,1583,0
20240223,151500,31140140,1583,1583,1583,1583,36
20240223,151400,31083152,1583,1583,1583,1583,0
20240223,151300,31083152,1583,1583,1583,1583,0
20240223,151200,31083152,1583,1583,1583,1583,0
20240223,151100,31083152,1583,1583,1583,1583,0
20240223,151000,31083152,1583,1580,1583,1580,44
20240223,150900,31013569,1577,1577,1577,1577,0
20240223,150800,31013569,1577,1577,1577,1577,20
20240223,150700,30982029,1578,1580,1580,1578,83
20240223,150600,30850953,1577,1577,1577,1577,0
20240223,150500,30850953,1577,1577,1577,1577,0
20240223,150400,30850953,1577,1577,1577,1577,0
20240223,150300,30850953,1577,1577,1577,1577,0
20240223,150200,30850953,1577,1577,1577,1577,0
20240223,150100,30850953,1577,1577,1577,1577,0
20240223,150000,30850953,1577,1577,1577,1577,0
20240223,145900,30850953,1577,1577,1577,1577,0
20240223,145800,30850953,1577,1577,1577,1577,0
20240223,145700,30850953,1577,1577,1577,1577,0
20240223,145600,30850953,1577,1577,1577,1577,0
20240223,145500,30850953,1577,1577,1577,1577,137
20240223,145400,30634904,1577,1577,1577,1577,0
20240223,145300,30634904,1577,1577,1577,1577,0
20240223,145200,30634904,1577,1577,1577,1577,0
20240223,145100,30634904,1577,1577,1577,1577,0
20240223,145000,30634904,1577,1577,1577,1577,1
20240223,144900,30633327,1579,1579,1579,1579,0
20240223,144800,30633327,1579,1579,1579,1579,0
20240223,144700,30633327,1579,1579,1579,1579,0
20240223,144600,30633327,1579,1579,1579,1579,0
20240223,144500,30633327,1579,1579,1579,1579,0
20240223,144400,30633327,1579,1579,1579,1579,0
20240223,144300,30633327,1579,1579,1579,1579,0
20240223,144200,30633327,1579,1579,1579,1579,15
20240223,144100,30609642,1578,1578,1578,1578,0
20240223,144000,30609642,1578,1578,1578,1578,0
20240223,143900,30609642,1578,1577,1578,1577,103
20240223,143800,30447208,1578,1578,1578,1578,0
20240223,143700,30447208,1578,1578,1578,1578,0
20240223,143600,30447208,1578,1578,1578,1578,0
20240223,143500,30447208,1578,1578,1578,1578,0
20240223,143400,30447208,1578,1578,1578,1578,0
20240223,143300,30447208,1578,1578,1578,1578,0
20240223,143200,30447208,1578,1578,1578,1578,1
20240223,143100,30445630,1577,1577,1577,1577,0
20240223,143000,30445630,1577,1577,1577,1577,0
20240223,142900,30445630,1577,1579,1579,1577,810
20240223,142800,29167454,1579,1579,1579,1579,0
20240223,142700,29167454,1579,1579,1579,1579,0
20240223,142600,29167454,1579,1579,1579,1579,0
20240223,142500,29167454,1579,1579,1579,1579,0
20240223,142400,29167454,1579,1579,1579,1579,0
20240223,142300,29167454,1579,1579,1579,1579,0
20240223,142200,29167454,1579,1579,1579,1579,0
20240223,142100,29167454,1579,1579,1579,1579,0
20240223,142000,29167454,1579,1579,1579,1579,0
20240223,141900,29167454,1579,1579,1579,1579,0
20240223,141800,29167454,1579,1579,1579,1579,0
20240223,141700,29167454,1579,1580,1580,1579,8
20240223,141600,29154818,1582,1582,1582,1582,0
20240223,141500,29154818,1582,1582,1582,1582,0
20240223,141400,29154818,1582,1582,1582,1582,0
20240223,141300,29154818,1582,1582,1582,1582,0
20240223,141200,29154818,1582,1582,1582,1582,0
20240223,141100,29154818,1582,1582,1582,1582,0
20240223,141000,29154818,1582,1582,1582,1582,0
20240223,140900,29154818,1582,1582,1582,1582,7
20240223,140800,29143744,1582,1582,1582,1582,0
20240223,140700,29143744,1582,1582,1582,1582,0
20240223,140600,29143744,1582,1582,1582,1582,0
20240223,140500,29143744,1582,1582,1582,1582,0
20240223,140400,29143744,1582,1582,1582,1582,0
20240223,140300,29143744,1582,1582,1582,1582,0
20240223,140200,29143744,1582,1582,1582,1582,0
20240223,140100,29143744,1582,1582,1582,1582,1
20240223,140000,29142162,1582,1582,1582,1582,0
20240223,135900,29142162,1582,1582,1582,1582,0
20240223,135800,29142162,1582,1582,1582,1582,0
20240223,135700,29142162,1582,1582,1582,1582,0
20240223,135600,29142162,1582,1582,1582,1582,0
20240223,135500,29142162,1582,1582,1582,1582,0
20240223,135400,29142162,1582,1582,1582,1582,0
20240223,135300,29142162,1582,1582,1582,1582,0
20240223,135200,29142162,1582,1582,1582,1582,0
20240223,135100,29142162,1582,1582,1582,1582,8
20240223,135000,29129506,1582,1582,1582,1582,0
20240223,134900,29129506,1582,1582,1582,1582,0
20240223,134800,29129506,1582,1582,1582,1582,0
20240223,134700,29129506,1582,1582,1582,1582,0
20240223,134600,29129506,1582,1582,1582,1582,0
20240223,134500,29129506,1582,1582,1582,1582,0
20240223,134400,29129506,1582,1582,1582,1582,0
20240223,134300,29129506,1582,1582,1582,1582,0
20240223,134200,29129506,1582,1582,1582,1582,0
20240223,134100,29129506,1582,1582,1582,1582,0
20240223,134000,29129506,1582,1582,1582,1582,0
20240223,133900,29129506,1582,1582,1582,1582,0
20240223,133800,29129506,1582,1582,1582,1582,0
20240223,133700,29129506,1582,1582,1582,1582,1
20240223,133600,29127924,1583,1583,1583,1583,0
20240223,133500,29127924,1583,1583,1583,1583,0
20240223,133400,29127924,1583,1583,1583,1583,0
20240223,133300,29127924,1583,1583,1583,1583,0
20240223,133200,29127924,1583,1583,1583,1583,0
20240223,133100,29127924,1583,1583,1583,1583,0
20240223,133000,29127924,1583,1583,1583,1583,0
20240223,132900,29127924,1583,1583,1583,1583,0
20240223,132800,29127924,1583,1583,1583,1583,0
20240223,132700,29127924,1583,1583,1583,1583,0
20240223,132600,29127924,1583,1583,1583,1583,0
20240223,132500,29127924,1583,1583,1583,1583,0
20240223,132400,29127924,1583,1581,1583,1581,58
20240223,132300,29036180,1578,1578,1578,1578,0
20240223,132200,29036180,1578,1578,1578,1578,0
20240223,132100,29036180,1578,1578,1578,1578,0
20240223,132000,29036180,1578,1578,1578,1578,0
20240223,131900,29036180,1578,1578,1578,1578,0
20240223,131800,29036180,1578,1578,1578,1578,0
20240223,131700,29036180,1578,1578,1578,1578,6
20240223,131600,29026712,1581,1581,1581,1581,0
20240223,131500,29026712,1581,1581,1581,1581,0
20240223,131400,29026712,1581,1581,1581,1581,0
20240223,131300,29026712,1581,1581,1581,1581,0
20240223,131200,29026712,1581,1578,1581,1578,700
20240223,131100,27921418,1579,1579,1579,1579,0
20240223,131000,27921418,1579,1579,1579,1579,0
20240223,130900,27921418,1579,1579,1579,1579,0
20240223,130800,27921418,1579,1579,1579,1579,0
20240223,130700,27921418,1579,1579,1579,1579,0
20240223,130600,27921418,1579,1579,1579,1579,0
20240223,130500,27921418,1579,1579,1579,1579,0
20240223,130400,27921418,1579,1579,1579,1579,0
20240223,130300,27921418,1579,1579,1579,1579,0
20240223,130200,27921418,1579,1579,1579,1579,0
20240223,130100,27921418,1579,1579,1579,1579,0
20240223,130000,27921418,1579,1579,1579,1579,0
20240223,125900,27921418,1579,1579,1579,1579,0
20240223,125800,27921418,1579,1579,1579,1579,1
20240223,125700,27919839,1576,1577,1577,1576,60
20240223,125600,27825277,1576,1576,1576,1576,0
20240223,125500,27825277,1576,1576,1577,1576,330
20240223,125400,27305196,1576,1576,1576,1576,0
20240223,125300,27305196,1576,1576,1576,1576,0
20240223,125200,27305196,1576,1576,1576,1576,0
20240223,125100,27305196,1576,1576,1576,1576,0
20240223,125000,27305196,1576,1576,1576,1576,0
20240223,124900,27305196,1576,1576,1576,1576,0
20240223,124800,27305196,1576,1579,1579,1576,2158
20240223,124700,23901330,1579,1579,1579,1579,0
20240223,124600,23901330,1579,1579,1579,1579,0
20240223,124500,23901330,1579,1579,1579,1579,0
20240223,124400,23901330,1579,1579,1579,1579,0
20240223,124300,23901330,1579,1579,1579,1579,1000
20240223,124200,22322330,1579,1579,1579,1579,0
20240223,124100,22322330,1579,1579,1579,1579,0
20240223,124000,22322330,1579,1579,1579,1579,0
20240223,123900,22322330,1579,1579,1579,1579,0
20240223,123800,22322330,1579,1579,1579,1579,0
20240223,123700,22322330,1579,1579,1579,1579,0
20240223,123600,22322330,1579,1579,1579,1579,0
20240223,123500,22322330,1579,1579,1579,1579,0
20240223,123400,22322330,1579,1579,1579,1579,0
20240223,123300,22322330,1579,1579,1579,1579,0
20240223,123200,22322330,1579,1579,1579,1579,1
20240223,123100,22320751,1588,1588,1588,1588,0
20240223,123000,22320751,1588,1588,1588,1588,2
20240223,122900,22317575,1589,1589,1589,1589,0
20240223,122800,22317575,1589,1589,1589,1589,0
20240223,122700,22317575,1589,1589,1589,1589,0
20240223,122600,22317575,1589,1589,1589,1589,0
20240223,122500,22317575,1589,1589,1589,1589,0
20240223,122400,22317575,1589,1589,1589,1589,0
20240223,122300,22317575,1589,1589,1589,1589,0
20240223,122200,22317575,1589,1589,1589,1589,0
20240223,122100,22317575,1589,1589,1589,1589,0
20240223,122000,22317575,1589,1589,1589,1589,5
20240223,121900,22309630,1589,1589,1589,1589,0
20240223,121800,22309630,1589,1589,1589,1589,0
20240223,121700,22309630,1589,1589,1589,1589,0
20240223,121600,22309630,1589,1589,1589,1589,0
20240223,121500,22309630,1589,1589,1589,1589,0
20240223,121400,22309630,1589,1589,1589,1589,0
20240223,121300,22309630,1589,1589,1589,1589,0
20240223,121200,22309630,1589,1589,1589,1589,1
20240223,121100,22308041,1587,1587,1587,1587,0
20240223,121000,22308041,1587,1587,1587,1587,0
20240223,120900,22308041,1587,1587,1587,1587,0
20240223,120800,22308041,1587,1587,1587,1587,0
20240223,120700,22308041,1587,1587,1587,1587,0
20240223,120600,22308041,1587,1587,1587,1587,0
20240223,120500,22308041,1587,1587,1587,1587,0
20240223,120400,22308041,1587,1587,1587,1587,0
20240223,120300,22308041,1587,1587,1587,1587,0
20240223,120200,22308041,1587,1587,1587,1587,0
20240223,120100,22308041,1587,1587,1587,1587,0
20240223,120000,22308041,1587,1587,1587,1587,0
20240223,115900,22308041,1587,1587,1587,1587,0
20240223,115800,22308041,1587,1587,1587,1587,0
20240223,115700,22308041,1587,1587,1587,1587,0
20240223,115600,22308041,1587,1587,1587,1587,0
20240223,115500,22308041,1587,1587,1587,1587,0
20240223,115400,22308041,1587,1587,1587,1587,0
20240223,115300,22308041,1587,1587,1587,1587,0
20240223,115200,22308041,1587,1587,1587,1587,0
20240223,115100,22308041,1587,1587,1587,1587,0
20240223,115000,22308041,1587,1587,1587,1587,0
20240223,114900,22308041,1587,1587,1587,1587,0
20240223,114800,22308041,1587,1587,1587,1587,0
20240223,114700,22308041,1587,1587,1587,1587,0
20240223,114600,22308041,1587,1587,1587,1587,0
20240223,114500,22308041,1587,1587,1587,1587,0
20240223,114400,22308041,1587,1587,1587,1587,0
20240223,114300,22308041,1587,1587,1587,1587,0
20240223,114200,22308041,1587,1587,1587,1587,0
20240223,114100,22308041,1587,1587,1587,1587,0
20240223,114000,22308041,1587,1587,1587,1587,0
20240223,113900,22308041,1587,1587,1587,1587,0
20240223,113800,22308041,1587,1587,1587,1587,0
20240223,113700,22308041,1587,1587,1587,1587,0
20240223,113600,22308041,1587,1587,1587,1587,0
20240223,113500,22308041,1587,1587,1587,1587,0
20240223,113400,22308041,1587,1587,1587,1587,0
20240223,113300,22308041,1587,1587,1587,1587,0
20240223,113200,22308041,1587,1587,1587,1587,0
20240223,113100,22308041,1587,1587,1587,1587,0
20240223,113000,22308041,1587,1587,1587,1587,0
20240223,112900,22308041,1587,1585,1587,1585,140
20240223,112800,22085992,1587,1587,1587,1587,0
20240223,112700,22085992,1587,1587,1587,1587,0
20240223,112600,22085992,1587,1587,1587,1587,0
20240223,112500,22085992,1587,1587,1587,1587,0
20240223,112400,22085992,1587,1587,1587,1587,10
20240223,112300,22070122,1588,1588,1588,1588,0
20240223,112200,22070122,1588,1588,1588,1588,0
20240223,112100,22070122,1588,1588,1588,1588,0
20240223,112000,22070122,1588,1588,1588,1588,147
20240223,111900,21836686,1576,1577,1577,1576,776
20240223,111800,20613626,1587,1587,1587,1587,0
20240223,111700,20613626,1587,1587,1587,1587,0
20240223,111600,20613626,1587,1587,1587,1587,0
20240223,111500,20613626,1587,1587,1587,1587,0
20240223,111400,20613626,1587,1587,1587,1587,0
20240223,111300,20613626,1587,1587,1587,1587,0
20240223,111200,20613626,1587,1587,1587,1587,136
20240223,111100,20397794,1588,1587,1588,1587,144
20240223,111000,20169193,1578,1581,1581,1576,451
20240223,110900,19457126,1589,1589,1589,1589,0
20240223,110800,19457126,1589,1589,1589,1589,0
20240223,110700,19457126,1589,1589,1589,1589,3
20240223,110600,19452359,1590,1590,1590,1590,0
20240223,110500,19452359,1590,1590,1590,1590,0
20240223,110400,19452359,1590,1590,1590,1590,0
20240223,110300,19452359,1590,1590,1590,1590,0
20240223,110200,19452359,1590,1590,1590,1590,0
20240223,110100,19452359,1590,1590,1590,1590,0
20240223,110000,19452359,1590,1590,1590,1590,6
20240223,105900,19442819,1590,1590,1590,1590,0
20240223,105800,19442819,1590,1590,1590,1590,0
20240223,105700,19442819,1590,1590,1590,1590,0
20240223,105600,19442819,1590,1590,1590,1590,0
20240223,105500,19442819,1590,1590,1590,1590,0
20240223,105400,19442819,1590,1590,1590,1590,0
20240223,105300,19442819,1590,1590,1590,1590,0
20240223,105200,19442819,1590,1590,1590,1590,2
20240223,105100,19439639,1590,1590,1590,1590,0
20240223,105000,19439639,1590,1590,1590,1590,0
20240223,104900,19439639,1590,1590,1590,1590,0
20240223,104800,19439639,1590,1590,1590,1590,0
20240223,104700,19439639,1590,1590,1590,1590,2
20240223,104600,19436459,1579,1579,1579,1579,10
20240223,104500,19420669,1590,1590,1590,1590,1
20240223,104400,19419079,1578,1578,1578,1578,0
20240223,104300,19419079,1578,1578,1578,1578,0
20240223,104200,19419079,1578,1578,1578,1578,0
20240223,104100,19419079,1578,1578,1578,1578,0
20240223,104000,19419079,1578,1578,1578,1578,0
20240223,103900,19419079,1578,1582,1582,1578,145
20240223,103800,19189836,1595,1595,1595,1595,0
20240223,103700,19189836,1595,1595,1595,1595,0
20240223,103600,19189836,1595,1595,1595,1595,0
20240223,103500,19189836,1595,1595,1595,1595,0
20240223,103400,19189836,1595,1595,1595,1595,0
20240223,103300,19189836,1595,1595,1595,1595,0
20240223,103200,19189836,1595,1595,1595,1595,0
20240223,103100,19189836,1595,1595,1595,1595,0
20240223,103000,19189836,1595,1595,1595,1595,0
20240223,102900,19189836,1595,1595,1595,1595,0
20240223,102800,19189836,1595,1595,1595,1595,0
20240223,102700,19189836,1595,1595,1595,1595,0
20240223,102600,19189836,1595,1595,1595,1595,0
20240223,102500,19189836,1595,1595,1595,1595,0
20240223,102400,19189836,1595,1595,1595,1595,0
20240223,102300,19189836,1595,1595,1595,1595,0
20240223,102200,19189836,1595,1595,1595,1595,0
20240223,102100,19189836,1595,1595,1595,1595,0
20240223,102000,19189836,1595,1595,1595,1595,0
20240223,101900,19189836,1595,1595,1595,1595,0
20240223,101800,19189836,1595,1595,1595,1595,0
20240223,101700,19189836,1595,1595,1595,1595,0
20240223,101600,19189836,1595,1588,1595,1588,50
20240223,101500,19110252,1576,1576,1576,1576,0
20240223,101400,19110252,1576,1576,1576,1576,0
20240223,101300,19110252,1576,1576,1576,1576,0
20240223,101200,19110252,1576,1576,1576,1576,0
20240223,101100,19110252,1576,1576,1576,1576,0
20240223,101000,19110252,1576,1576,1576,1576,0
20240223,100900,19110252,1576,1576,1576,1576,0
20240223,100800,19110252,1576,1577,1577,1576,1096
20240223,100700,17381938,1577,1577,1577,1577,0
20240223,100600,17381938,1577,1577,1577,1577,0
20240223,100500,17381938,1577,1577,1577,1577,0
20240223,100400,17381938,1577,1577,1577,1577,0
20240223,100300,17381938,1577,1577,1577,1577,0
20240223,100200,17381938,1577,1577,1577,1577,0
20240223,100100,17381938,1577,1577,1577,1577,0
20240223,100000,17381938,1577,1577,1577,1577,0
20240223,095900,17381938,1577,1578,1578,1577,1000
20240223,095800,15804937,1590,1590,1590,1590,0
20240223,095700,15804937,1590,1590,1590,1590,0
20240223,095600,15804937,1590,1590,1590,1590,16
20240223,095500,15779497,1590,1590,1590,1590,51
20240223,095400,15698407,1592,1592,1592,1592,0
20240223,095300,15698407,1592,1592,1592,1592,0
20240223,095200,15698407,1592,1592,1592,1592,0
20240223,095100,15698407,1592,1592,1592,1592,0
20240223,095000,15698407,1592,1592,1592,1592,0
20240223,094900,15698407,1592,1592,1592,1592,0
20240223,094800,15698407,1592,1592,1592,1592,0
20240223,094700,15698407,1592,1591,1592,1591,23
20240223,094600,15661801,1593,1593,1593,1593,0
20240223,094500,15661801,1593,1593,1593,1593,0
20240223,094400,15661801,1593,1593,1593,1593,0
20240223,094300,15661801,1593,1593,1593,1593,0
20240223,094200,15661801,1593,1593,1593,1593,0
20240223,094100,15661801,1593,1593,1593,1593,0
20240223,094000,15661801,1593,1593,1593,1593,10
20240223,093900,15645871,1593,1589,1594,1589,4
20240223,093800,15639503,1576,1576,1576,1576,0
20240223,093700,15639503,1576,1576,1576,1576,0
20240223,093600,15639503,1576,1576,1576,1576,0
20240223,093500,15639503,1576,1576,1576,1576,0
20240223,093400,15639503,1576,1576,1576,1576,1
20240223,093300,15637927,1575,1575,1575,1575,71
20240223,093200,15526102,1575,1578,1578,1575,199
20240223,093100,15212576,1592,1592,1592,1592,0
20240223,093000,15212576,1592,1592,1592,1592,0
20240223,092900,15212576,1592,1592,1592,1592,0
20240223,092800,15212576,1592,1592,1592,1592,0
20240223,092700,15212576,1592,1592,1592,1592,20
20240223,092600,15180736,1594,1594,1594,1594,0
20240223,092500,15180736,1594,1594,1594,1594,0
20240223,092400,15180736,1594,1594,1594,1594,1
20240223,092300,15179142,1580,1580,1580,1580,67
20240223,092200,15073282,1593,1593,1593,1593,0
20240223,092100,15073282,1593,1593,1593,1593,0
20240223,092000,15073282,1593,1593,1593,1593,0
20240223,091900,15073282,1593,1593,1593,1593,1
20240223,091800,15071689,1594,1594,1594,1594,0
20240223,091700,15071689,1594,1594,1594,1594,99
20240223,091600,14913883,1594,1589,1594,1589,415
20240223,091500,14254042,1589,1588,1589,1588,51
20240223,091400,14173031,1588,1588,1588,1588,0
20240223,091300,14173031,1588,1588,1588,1588,0
20240223,091200,14173031,1588,1588,1588,1588,0
20240223,091100,14173031,1588,1588,1588,1588,0
20240223,091000,14173031,1588,1588,1588,1588,104
20240223,090900,14007879,1590,1590,1590,1590,0
20240223,090800,14007879,1590,1578,1590,1578,51
20240223,090700,13927352,1578,1578,1578,1578,0
20240223,090600,13927352,1578,1569,1578,1569,596
20240223,090500,12987458,1569,1569,1569,1569,0
20240223,090400,12987458,1569,1569,1569,1569,0
20240223,090300,12987458,1569,1577,1577,1569,3424
20240223,090200,7611036,1578,1576,1578,1575,528
20240223,090100,6778961,1578,1578,1578,1578,0
20240223,090000,6778961,1578,1596,1596,1578,4283