KissMeData/001290/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,183300,57758036,796,796,796,796,2714
20240223,183200,57758036,796,796,796,796,0
20240223,183100,57758036,796,796,796,796,0
20240223,183000,57758036,796,796,796,796,0
20240223,182900,57758036,796,796,796,796,0
20240223,182800,57758036,796,796,796,796,0
20240223,182700,57758036,796,796,796,796,0
20240223,182600,57758036,796,796,796,796,0
20240223,182500,57758036,796,796,796,796,0
20240223,182400,57758036,796,796,796,796,0
20240223,182300,57758036,796,796,796,796,0
20240223,182200,57758036,796,796,796,796,0
20240223,182100,57758036,796,796,796,796,0
20240223,182000,57758036,796,796,796,796,0
20240223,181900,57758036,796,796,796,796,0
20240223,181800,57758036,796,796,796,796,0
20240223,181700,57758036,796,796,796,796,0
20240223,181600,57758036,796,796,796,796,0
20240223,181500,57758036,796,796,796,796,0
20240223,181400,57758036,796,796,796,796,0
20240223,181300,57758036,796,796,796,796,0
20240223,181200,57758036,796,796,796,796,0
20240223,181100,57758036,796,796,796,796,0
20240223,181000,57758036,796,796,796,796,0
20240223,180900,57758036,796,796,796,796,0
20240223,180800,57758036,796,796,796,796,0
20240223,180700,57758036,796,796,796,796,0
20240223,180600,57758036,796,796,796,796,0
20240223,180500,57758036,796,796,796,796,0
20240223,180400,57758036,796,796,796,796,0
20240223,180300,57758036,796,796,796,796,2714
20240223,180200,57758036,796,796,796,796,0
20240223,180100,57758036,796,796,796,796,0
20240223,180000,57758036,796,796,796,796,0
20240223,175900,57758036,796,796,796,796,0
20240223,175800,57758036,796,796,796,796,0
20240223,175700,57758036,796,796,796,796,0
20240223,175600,57758036,796,796,796,796,0
20240223,175500,57758036,796,796,796,796,0
20240223,175400,57758036,796,796,796,796,0
20240223,175300,57758036,796,796,796,796,0
20240223,175200,57758036,796,796,796,796,0
20240223,175100,57758036,796,796,796,796,0
20240223,175000,57758036,796,796,796,796,0
20240223,174900,57758036,796,796,796,796,0
20240223,174800,57758036,796,796,796,796,0
20240223,174700,57758036,796,796,796,796,0
20240223,174600,57758036,796,796,796,796,0
20240223,174500,57758036,796,796,796,796,0
20240223,174400,57758036,796,796,796,796,0
20240223,174300,57758036,796,796,796,796,0
20240223,174200,57758036,796,796,796,796,0
20240223,174100,57758036,796,796,796,796,0
20240223,174000,57758036,796,796,796,796,0
20240223,173900,57758036,796,796,796,796,0
20240223,173800,57758036,796,796,796,796,0
20240223,173700,57758036,796,796,796,796,0
20240223,173600,57758036,796,796,796,796,0
20240223,173500,57758036,796,796,796,796,0
20240223,173400,57758036,796,796,796,796,0
20240223,173300,57758036,796,796,796,796,2714
20240223,173200,57758036,796,796,796,796,0
20240223,173100,57758036,796,796,796,796,0
20240223,173000,57758036,796,796,796,796,0
20240223,172900,57758036,796,796,796,796,0
20240223,172800,57758036,796,796,796,796,0
20240223,172700,57758036,796,796,796,796,0
20240223,172600,57758036,796,796,796,796,0
20240223,172500,57758036,796,796,796,796,0
20240223,172400,57758036,796,796,796,796,0
20240223,172300,57758036,796,796,796,796,0
20240223,172200,57758036,796,796,796,796,0
20240223,172100,57758036,796,796,796,796,0
20240223,172000,57758036,796,796,796,796,0
20240223,171900,57758036,796,796,796,796,0
20240223,171800,57758036,796,796,796,796,0
20240223,171700,57758036,796,796,796,796,0
20240223,171600,57758036,796,796,796,796,0
20240223,171500,57758036,796,796,796,796,0
20240223,171400,57758036,796,796,796,796,0
20240223,171300,57758036,796,796,796,796,0
20240223,171200,57758036,796,796,796,796,0
20240223,171100,57758036,796,796,796,796,0
20240223,171000,57758036,796,796,796,796,0
20240223,170900,57758036,796,796,796,796,0
20240223,170800,57758036,796,796,796,796,0
20240223,170700,57758036,796,796,796,796,0
20240223,170600,57758036,796,796,796,796,0
20240223,170500,57758036,796,796,796,796,0
20240223,170400,57758036,796,796,796,796,0
20240223,170300,57758036,796,796,796,796,2714
20240223,170200,57758036,796,796,796,796,0
20240223,170100,57758036,796,796,796,796,0
20240223,170000,57758036,796,796,796,796,0
20240223,165900,57758036,796,796,796,796,0
20240223,165800,57758036,796,796,796,796,0
20240223,165700,57758036,796,796,796,796,0
20240223,165600,57758036,796,796,796,796,0
20240223,165500,57758036,796,796,796,796,0
20240223,165400,57758036,796,796,796,796,0
20240223,165300,57758036,796,796,796,796,0
20240223,165200,57758036,796,796,796,796,0
20240223,165100,57758036,796,796,796,796,0
20240223,165000,57758036,796,796,796,796,0
20240223,164900,57758036,796,796,796,796,0
20240223,164800,57758036,796,796,796,796,0
20240223,164700,57758036,796,796,796,796,0
20240223,164600,57758036,796,796,796,796,0
20240223,164500,57758036,796,796,796,796,0
20240223,164400,57758036,796,796,796,796,0
20240223,164300,57758036,796,796,796,796,0
20240223,164200,57758036,796,796,796,796,0
20240223,164100,57758036,796,796,796,796,0
20240223,164000,57758036,796,796,796,796,0
20240223,163900,57758036,796,796,796,796,0
20240223,163800,57758036,796,796,796,796,0
20240223,163700,57758036,796,796,796,796,0
20240223,163600,57758036,796,796,796,796,0
20240223,163500,57758036,796,796,796,796,0
20240223,163400,57758036,796,796,796,796,0
20240223,163300,57758036,796,796,796,796,2714
20240223,163200,57758036,796,796,796,796,0
20240223,163100,57758036,796,796,796,796,0
20240223,163000,57758036,796,796,796,796,0
20240223,162900,57758036,796,796,796,796,0
20240223,162800,57758036,796,796,796,796,0
20240223,162700,57758036,796,796,796,796,0
20240223,162600,57758036,796,796,796,796,0
20240223,162500,57758036,796,796,796,796,0
20240223,162400,57758036,796,796,796,796,0
20240223,162300,57758036,796,796,796,796,0
20240223,162200,57758036,796,796,796,796,0
20240223,162100,57758036,796,796,796,796,0
20240223,162000,57758036,796,796,796,796,0
20240223,161900,57758036,796,796,796,796,0
20240223,161800,57758036,796,796,796,796,0
20240223,161700,57758036,796,796,796,796,0
20240223,161600,57758036,796,796,796,796,0
20240223,161500,57758036,796,796,796,796,0
20240223,161400,57758036,796,796,796,796,0
20240223,161300,57758036,796,796,796,796,0
20240223,161200,57758036,796,796,796,796,0
20240223,161100,57758036,796,796,796,796,0
20240223,161000,57758036,796,796,796,796,0
20240223,160900,57758036,796,796,796,796,0
20240223,160800,57758036,796,796,796,796,0
20240223,160700,57758036,796,796,796,796,0
20240223,160600,57758036,796,796,796,796,0
20240223,160500,57758036,796,796,796,796,0
20240223,160400,57758036,796,796,796,796,0
20240223,160300,57758036,796,796,796,796,2714
20240223,160200,57758036,796,796,796,796,0
20240223,160100,57758036,796,796,796,796,0
20240223,160000,57758036,796,796,796,796,0
20240223,155900,57758036,796,796,796,796,0
20240223,155800,57758036,796,796,796,796,0
20240223,155700,57758036,796,796,796,796,0
20240223,155600,57758036,796,796,796,796,0
20240223,155500,57758036,796,796,796,796,0
20240223,155400,57758036,796,796,796,796,0
20240223,155300,57758036,796,796,796,796,0
20240223,155200,57758036,796,796,796,796,0
20240223,155100,57758036,796,796,796,796,0
20240223,155000,57758036,796,796,796,796,0
20240223,154900,57758036,796,796,796,796,0
20240223,154800,57758036,796,796,796,796,0
20240223,154700,57758036,796,796,796,796,0
20240223,154600,57758036,796,796,796,796,0
20240223,154500,57758036,796,796,796,796,0
20240223,154400,57758036,796,796,796,796,0
20240223,154300,57758036,796,796,796,796,0
20240223,154200,57758036,796,796,796,796,0
20240223,154100,57758036,796,796,796,796,0
20240223,154000,57758036,796,796,796,796,0
20240223,153900,57758036,796,796,796,796,0
20240223,153800,57758036,796,796,796,796,0
20240223,153700,57758036,796,796,796,796,0
20240223,153600,57758036,796,796,796,796,0
20240223,153500,57758036,796,796,796,796,0
20240223,153400,57758036,796,796,796,796,0
20240223,153300,57758036,796,796,796,796,2714
20240223,153200,57758036,796,796,796,796,0
20240223,153100,57758036,796,796,796,796,0
20240223,153000,57758036,796,796,796,796,2714
20240223,152900,55597692,800,800,800,800,0
20240223,152800,55597692,800,800,800,800,0
20240223,152700,55597692,800,800,800,800,0
20240223,152600,55597692,800,800,800,800,0
20240223,152500,55597692,800,800,800,800,0
20240223,152400,55597692,800,800,800,800,0
20240223,152300,55597692,800,800,800,800,0
20240223,152200,55597692,800,800,800,800,0
20240223,152100,55597692,800,800,800,800,0
20240223,152000,55597692,800,800,800,800,0
20240223,151900,55597692,800,800,800,800,0
20240223,151800,55597692,800,800,800,800,0
20240223,151700,55597692,800,800,800,800,2
20240223,151600,55596092,800,800,800,800,0
20240223,151500,55596092,800,800,800,800,0
20240223,151400,55596092,800,800,800,800,0
20240223,151300,55596092,800,800,800,800,0
20240223,151200,55596092,800,796,800,796,2
20240223,151100,55594496,796,797,797,796,199
20240223,151000,55436050,797,797,797,796,2023
20240223,150900,53823722,800,800,800,800,0
20240223,150800,53823722,800,800,800,800,0
20240223,150700,53823722,800,800,800,800,0
20240223,150600,53823722,800,799,800,799,5
20240223,150500,53819726,797,797,797,797,0
20240223,150400,53819726,797,797,797,797,0
20240223,150300,53819726,797,797,797,797,0
20240223,150200,53819726,797,797,797,797,0
20240223,150100,53819726,797,797,797,797,0
20240223,150000,53819726,797,797,797,797,0
20240223,145900,53819726,797,797,797,797,0
20240223,145800,53819726,797,797,797,797,0
20240223,145700,53819726,797,797,797,797,0
20240223,145600,53819726,797,797,797,797,0
20240223,145500,53819726,797,797,797,797,0
20240223,145400,53819726,797,797,797,797,0
20240223,145300,53819726,797,797,797,797,0
20240223,145200,53819726,797,797,797,797,0
20240223,145100,53819726,797,797,797,797,0
20240223,145000,53819726,797,797,797,797,0
20240223,144900,53819726,797,797,797,797,0
20240223,144800,53819726,797,797,797,797,0
20240223,144700,53819726,797,797,797,797,0
20240223,144600,53819726,797,797,797,797,0
20240223,144500,53819726,797,797,797,797,0
20240223,144400,53819726,797,797,797,797,0
20240223,144300,53819726,797,797,797,797,0
20240223,144200,53819726,797,797,797,797,0
20240223,144100,53819726,797,797,797,797,0
20240223,144000,53819726,797,797,797,797,0
20240223,143900,53819726,797,797,797,797,0
20240223,143800,53819726,797,797,797,797,0
20240223,143700,53819726,797,797,797,797,0
20240223,143600,53819726,797,797,797,797,0
20240223,143500,53819726,797,797,797,797,0
20240223,143400,53819726,797,797,797,797,0
20240223,143300,53819726,797,797,797,797,0
20240223,143200,53819726,797,797,797,797,0
20240223,143100,53819726,797,797,797,797,0
20240223,143000,53819726,797,797,797,797,148
20240223,142900,53701770,797,797,797,797,0
20240223,142800,53701770,797,797,797,797,0
20240223,142700,53701770,797,797,797,797,0
20240223,142600,53701770,797,797,797,797,0
20240223,142500,53701770,797,797,797,797,11
20240223,142400,53693003,797,797,797,797,1
20240223,142300,53692206,797,798,798,797,2465
20240223,142200,51727600,799,799,799,799,40
20240223,142100,51695640,802,802,802,802,0
20240223,142000,51695640,802,802,802,802,1
20240223,141900,51694838,802,802,802,802,0
20240223,141800,51694838,802,802,802,802,1
20240223,141700,51694036,802,802,802,802,0
20240223,141600,51694036,802,802,802,802,0
20240223,141500,51694036,802,802,802,802,0
20240223,141400,51694036,802,801,802,801,5
20240223,141300,51690030,802,802,802,802,0
20240223,141200,51690030,802,802,802,802,0
20240223,141100,51690030,802,802,802,802,0
20240223,141000,51690030,802,802,802,802,0
20240223,140900,51690030,802,802,802,802,0
20240223,140800,51690030,802,798,802,797,117
20240223,140700,51596662,802,802,802,802,0
20240223,140600,51596662,802,802,802,802,0
20240223,140500,51596662,802,801,802,801,2
20240223,140400,51595059,802,800,802,800,29
20240223,140300,51571857,800,797,800,797,2
20240223,140200,51570260,797,797,797,797,1
20240223,140100,51569463,800,800,800,800,0
20240223,140000,51569463,800,800,800,800,0
20240223,135900,51569463,800,800,800,800,0
20240223,135800,51569463,800,800,800,800,0
20240223,135700,51569463,800,800,800,800,0
20240223,135600,51569463,800,800,800,800,0
20240223,135500,51569463,800,800,800,800,0
20240223,135400,51569463,800,800,800,800,0
20240223,135300,51569463,800,800,800,800,0
20240223,135200,51569463,800,800,800,800,0
20240223,135100,51569463,800,800,800,800,0
20240223,135000,51569463,800,800,800,800,0
20240223,134900,51569463,800,800,800,800,0
20240223,134800,51569463,800,800,800,800,0
20240223,134700,51569463,800,800,800,800,1
20240223,134600,51568663,802,802,802,802,0
20240223,134500,51568663,802,802,802,802,0
20240223,134400,51568663,802,802,802,802,0
20240223,134300,51568663,802,802,802,802,0
20240223,134200,51568663,802,802,802,802,0
20240223,134100,51568663,802,802,802,802,0
20240223,134000,51568663,802,802,802,802,1
20240223,133900,51567861,798,798,798,798,0
20240223,133800,51567861,798,798,798,798,19
20240223,133700,51552699,798,798,798,798,18
20240223,133600,51538335,798,798,798,798,499
20240223,133500,51140133,804,804,804,804,1
20240223,133400,51139329,804,802,804,802,3
20240223,133300,51136920,804,804,804,804,0
20240223,133200,51136920,804,804,804,804,1
20240223,133100,51136116,803,803,803,803,1
20240223,133000,51135313,801,798,801,798,899
20240223,132900,50417815,798,798,798,798,526
20240223,132800,49998067,798,798,798,798,202
20240223,132700,49836871,798,798,798,798,10
20240223,132600,49828891,798,798,798,798,0
20240223,132500,49828891,798,798,798,798,0
20240223,132400,49828891,798,798,798,798,0
20240223,132300,49828891,798,798,798,798,0
20240223,132200,49828891,798,798,798,798,21
20240223,132100,49812133,798,798,798,798,1
20240223,132000,49811335,798,798,798,798,590
20240223,131900,49340515,798,798,798,798,151
20240223,131800,49220017,804,804,804,804,0
20240223,131700,49220017,804,804,804,804,0
20240223,131600,49220017,804,804,804,804,0
20240223,131500,49220017,804,804,804,804,0
20240223,131400,49220017,804,804,804,804,0
20240223,131300,49220017,804,804,804,804,1
20240223,131200,49219213,804,804,804,804,0
20240223,131100,49219213,804,804,804,804,0
20240223,131000,49219213,804,804,804,804,1
20240223,130900,49218409,804,804,804,804,1
20240223,130800,49217605,804,803,804,803,99
20240223,130700,49138107,803,803,803,803,0
20240223,130600,49138107,803,803,803,803,0
20240223,130500,49138107,803,803,803,803,0
20240223,130400,49138107,803,803,803,803,1
20240223,130300,49137304,803,803,803,803,0
20240223,130200,49137304,803,803,803,803,0
20240223,130100,49137304,803,803,803,803,0
20240223,130000,49137304,803,803,803,803,0
20240223,125900,49137304,803,803,803,803,1
20240223,125800,49136501,797,797,797,797,0
20240223,125700,49136501,797,797,797,797,0
20240223,125600,49136501,797,798,798,797,1263
20240223,125500,48128974,799,799,799,799,1
20240223,125400,48128175,798,799,799,798,112
20240223,125300,48038696,804,804,804,804,0
20240223,125200,48038696,804,804,804,804,0
20240223,125100,48038696,804,804,804,804,1
20240223,125000,48037892,804,803,804,803,20
20240223,124900,48021831,799,799,799,799,0
20240223,124800,48021831,799,799,799,799,0
20240223,124700,48021831,799,799,799,799,0
20240223,124600,48021831,799,799,799,799,19
20240223,124500,48006650,805,805,805,805,0
20240223,124400,48006650,805,805,805,805,0
20240223,124300,48006650,805,805,805,805,0
20240223,124200,48006650,805,805,805,805,0
20240223,124100,48006650,805,804,805,804,12
20240223,124000,47997000,799,799,799,799,569
20240223,123900,47542369,805,805,805,805,0
20240223,123800,47542369,805,805,805,805,0
20240223,123700,47542369,805,804,805,804,151
20240223,123600,47420963,804,804,804,804,0
20240223,123500,47420963,804,804,804,804,1
20240223,123400,47420159,804,800,804,800,1843
20240223,123300,45945755,800,800,800,800,4
20240223,123200,45942555,805,805,805,805,0
20240223,123100,45942555,805,805,805,805,0
20240223,123000,45942555,805,805,805,805,0
20240223,122900,45942555,805,805,805,805,0
20240223,122800,45942555,805,805,805,805,0
20240223,122700,45942555,805,805,805,805,0
20240223,122600,45942555,805,805,805,805,0
20240223,122500,45942555,805,805,805,805,0
20240223,122400,45942555,805,805,805,805,0
20240223,122300,45942555,805,805,805,805,0
20240223,122200,45942555,805,805,805,805,0
20240223,122100,45942555,805,805,805,805,1
20240223,122000,45941750,805,805,805,805,0
20240223,121900,45941750,805,805,805,805,0
20240223,121800,45941750,805,805,805,805,0
20240223,121700,45941750,805,805,805,805,1
20240223,121600,45940945,805,799,805,799,1187
20240223,121500,44992096,799,799,799,799,0
20240223,121400,44992096,799,799,799,799,0
20240223,121300,44992096,799,799,799,799,0
20240223,121200,44992096,799,799,799,799,0
20240223,121100,44992096,799,799,799,799,40
20240223,121000,44960136,805,805,805,805,1
20240223,120900,44959331,805,805,805,805,0
20240223,120800,44959331,805,805,805,805,1
20240223,120700,44958526,799,807,807,799,1391
20240223,120600,43846242,807,807,807,807,0
20240223,120500,43846242,807,807,807,807,1
20240223,120400,43845435,807,805,807,805,199
20240223,120300,43685166,799,807,807,799,1946
20240223,120200,42129657,807,806,807,806,75
20240223,120100,42069206,799,800,800,799,2406
20240223,120000,40145506,807,806,807,806,11
20240223,115900,40136639,807,806,807,806,11
20240223,115800,40127772,807,805,807,805,272
20240223,115700,39908350,806,799,806,799,12
20240223,115600,39898695,799,801,801,799,103
20240223,115500,39816265,803,806,806,803,51
20240223,115400,39775309,801,801,801,801,0
20240223,115300,39775309,801,801,801,801,0
20240223,115200,39775309,801,801,801,801,500
20240223,115100,39374809,807,807,807,807,0
20240223,115000,39374809,807,802,807,802,8
20240223,114900,39368369,807,807,807,807,0
20240223,114800,39368369,807,807,807,807,1
20240223,114700,39367562,801,801,801,801,0
20240223,114600,39367562,801,802,802,801,10
20240223,114500,39359551,802,802,802,802,12
20240223,114400,39349927,802,802,802,802,17
20240223,114300,39336293,802,802,802,802,0
20240223,114200,39336293,802,802,802,802,464
20240223,114100,38964165,807,807,807,807,0
20240223,114000,38964165,807,807,807,807,1
20240223,113900,38963358,807,807,807,807,1
20240223,113800,38962551,807,807,807,807,1
20240223,113700,38961744,807,806,807,806,12
20240223,113600,38952070,807,807,807,807,0
20240223,113500,38952070,807,807,807,807,1
20240223,113400,38951263,807,807,807,807,1
20240223,113300,38950456,807,807,807,807,11
20240223,113200,38941579,802,801,802,801,20
20240223,113100,38925548,802,802,802,801,716
20240223,113000,38351317,808,805,808,805,7
20240223,112900,38345676,808,808,808,808,2
20240223,112800,38344060,808,806,808,806,9
20240223,112700,38336796,806,808,808,802,12
20240223,112600,38327145,808,807,808,801,17
20240223,112500,38313429,808,806,808,806,35
20240223,112400,38285183,807,805,807,805,18
20240223,112300,38270689,800,800,800,800,7766
20240223,112200,32057889,800,800,800,800,607
20240223,112100,31572289,809,808,809,808,31
20240223,112000,31547239,808,801,808,801,975
20240223,111900,30765895,801,811,830,798,4149
20240223,111800,27405366,815,801,830,801,7783
20240223,111700,21107905,801,800,801,800,1841
20240223,111600,19635101,800,795,800,795,1201
20240223,111500,18679501,800,800,800,800,0
20240223,111400,18679501,800,796,800,796,102
20240223,111300,18598301,800,800,800,800,0
20240223,111200,18598301,800,798,800,798,113
20240223,111100,18508111,800,799,800,798,1248
20240223,111000,17511058,798,798,798,797,7
20240223,110900,17505477,796,797,798,795,36
20240223,110800,17476823,796,796,796,796,100
20240223,110700,17397223,795,795,795,795,509
20240223,110600,16992568,798,798,798,798,0
20240223,110500,16992568,798,798,798,798,0
20240223,110400,16992568,798,798,798,798,0
20240223,110300,16992568,798,798,798,798,1
20240223,110200,16991770,798,798,798,798,0
20240223,110100,16991770,798,798,798,798,0
20240223,110000,16991770,798,798,798,797,3
20240223,105900,16989377,797,797,797,797,1
20240223,105800,16988580,798,797,798,794,27
20240223,105700,16967118,798,797,798,797,2
20240223,105600,16965523,798,796,798,795,49
20240223,105500,16926505,799,799,799,799,0
20240223,105400,16926505,799,798,799,798,5
20240223,105300,16922514,796,797,797,796,5
20240223,105200,16918530,799,797,799,796,14
20240223,105100,16907370,799,799,799,798,115
20240223,105000,16815489,799,799,799,799,1
20240223,104900,16814690,799,799,799,799,0
20240223,104800,16814690,799,799,799,799,0
20240223,104700,16814690,799,799,799,799,0
20240223,104600,16814690,799,799,799,799,1
20240223,104500,16813891,799,798,799,798,4
20240223,104400,16810698,799,799,799,799,0
20240223,104300,16810698,799,795,799,795,63
20240223,104200,16760578,796,795,796,795,39
20240223,104100,16729572,796,794,796,794,1037
20240223,104000,15906156,796,796,796,796,0
20240223,103900,15906156,796,796,796,796,0
20240223,103800,15906156,796,796,796,796,1
20240223,103700,15905360,796,796,796,796,1
20240223,103600,15904564,796,795,796,795,501
20240223,103500,15506268,797,797,797,797,0
20240223,103400,15506268,797,797,797,797,0
20240223,103300,15506268,797,797,797,797,0
20240223,103200,15506268,797,797,797,797,0
20240223,103100,15506268,797,797,797,797,1
20240223,103000,15505471,797,797,797,797,0
20240223,102900,15505471,797,796,797,796,18
20240223,102800,15491142,796,796,796,796,0
20240223,102700,15491142,796,796,796,796,0
20240223,102600,15491142,796,795,796,795,2
20240223,102500,15489551,796,796,796,796,1
20240223,102400,15488755,796,795,796,794,2410
20240223,102300,13572812,795,795,795,795,0
20240223,102200,13572812,795,795,795,795,0
20240223,102100,13572812,795,795,795,795,1
20240223,102000,13572017,795,795,795,795,0
20240223,101900,13572017,795,795,795,795,1
20240223,101800,13571222,795,795,795,795,1
20240223,101700,13570427,795,795,795,795,0
20240223,101600,13570427,795,795,795,795,0
20240223,101500,13570427,795,795,795,795,1
20240223,101400,13569632,795,795,795,795,0
20240223,101300,13569632,795,795,795,795,0
20240223,101200,13569632,795,795,795,795,1
20240223,101100,13568837,788,788,788,788,0
20240223,101000,13568837,788,788,788,788,1823
20240223,100900,12132313,787,787,788,787,842
20240223,100800,11469575,787,789,789,787,1923
20240223,100700,9953993,791,791,791,791,0
20240223,100600,9953993,791,791,791,791,0
20240223,100500,9953993,791,791,791,791,330
20240223,100400,9692963,794,794,794,794,0
20240223,100300,9692963,794,794,794,794,0
20240223,100200,9692963,794,794,794,794,2
20240223,100100,9691375,789,790,790,789,560
20240223,100000,9249525,796,796,796,796,1
20240223,095900,9248729,796,793,796,793,23
20240223,095800,9230487,793,793,793,793,1
20240223,095700,9229694,789,789,789,789,0
20240223,095600,9229694,789,789,789,789,0
20240223,095500,9229694,789,789,789,789,0
20240223,095400,9229694,789,789,789,789,0
20240223,095300,9229694,789,792,792,789,1999
20240223,095200,7649774,793,793,793,793,10
20240223,095100,7641844,795,794,796,794,1011
20240223,095000,6837145,792,792,792,792,0
20240223,094900,6837145,792,792,792,792,0
20240223,094800,6837145,792,792,792,792,110
20240223,094700,6750025,799,795,799,795,100
20240223,094600,6670228,796,796,796,796,0
20240223,094500,6670228,796,796,796,793,21
20240223,094400,6653542,794,792,794,792,20
20240223,094300,6637682,798,791,798,791,11
20240223,094200,6628932,798,798,798,798,0
20240223,094100,6628932,798,794,798,794,33
20240223,094000,6602726,794,790,794,790,133
20240223,093900,6497424,795,795,795,795,0
20240223,093800,6497424,795,789,795,789,226
20240223,093700,6319104,795,796,797,790,72
20240223,093600,6261902,796,795,796,795,3
20240223,093500,6259516,796,796,796,796,0
20240223,093400,6259516,796,796,796,790,19
20240223,093300,6244446,796,796,796,796,2
20240223,093200,6242854,790,792,799,790,72
20240223,093100,6185897,799,799,799,799,0
20240223,093000,6185897,799,794,799,793,52
20240223,092900,6144481,791,791,791,791,12
20240223,092800,6134989,800,800,800,800,0
20240223,092700,6134989,800,800,800,798,222
20240223,092600,5957597,800,799,800,799,17
20240223,092500,5944013,799,799,799,799,2
20240223,092400,5942415,799,799,799,799,1
20240223,092300,5941616,800,796,800,796,126
20240223,092200,5841044,795,793,795,793,3001
20240223,092100,3458315,793,792,793,792,62
20240223,092000,3409210,796,794,796,792,1762
20240223,091900,2008613,795,794,795,794,28
20240223,091800,1986380,795,795,795,795,0
20240223,091700,1986380,795,794,795,794,609
20240223,091600,1502233,791,791,791,791,2
20240223,091500,1500651,795,794,795,794,130
20240223,091400,1397430,794,794,794,794,1
20240223,091300,1396636,795,795,795,795,1
20240223,091200,1395841,790,790,790,790,0
20240223,091100,1395841,790,795,795,790,3
20240223,091000,1393466,792,792,792,792,0
20240223,090900,1393466,792,787,805,787,950
20240223,090800,643292,786,790,790,786,203
20240223,090700,483527,792,791,792,791,587
20240223,090600,19004,790,790,790,790,2
20240223,090500,17424,792,792,792,792,0
20240223,090400,17424,792,792,792,792,0
20240223,090300,17424,792,792,792,792,0
20240223,090200,17424,792,792,792,792,0
20240223,090100,17424,792,792,792,792,0
20240223,090000,17424,792,792,792,792,22