KissMeData/019490/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,190400,71152870,1096,1096,1096,1096,572
20240223,190300,71152870,1096,1096,1096,1096,0
20240223,190200,71152870,1096,1096,1096,1096,0
20240223,190100,71152870,1096,1096,1096,1096,0
20240223,190000,71152870,1096,1096,1096,1096,0
20240223,185900,71152870,1096,1096,1096,1096,0
20240223,185800,71152870,1096,1096,1096,1096,0
20240223,185700,71152870,1096,1096,1096,1096,0
20240223,185600,71152870,1096,1096,1096,1096,0
20240223,185500,71152870,1096,1096,1096,1096,0
20240223,185400,71152870,1096,1096,1096,1096,0
20240223,185300,71152870,1096,1096,1096,1096,0
20240223,185200,71152870,1096,1096,1096,1096,0
20240223,185100,71152870,1096,1096,1096,1096,0
20240223,185000,71152870,1096,1096,1096,1096,0
20240223,184900,71152870,1096,1096,1096,1096,0
20240223,184800,71152870,1096,1096,1096,1096,0
20240223,184700,71152870,1096,1096,1096,1096,0
20240223,184600,71152870,1096,1096,1096,1096,0
20240223,184500,71152870,1096,1096,1096,1096,0
20240223,184400,71152870,1096,1096,1096,1096,0
20240223,184300,71152870,1096,1096,1096,1096,0
20240223,184200,71152870,1096,1096,1096,1096,0
20240223,184100,71152870,1096,1096,1096,1096,0
20240223,184000,71152870,1096,1096,1096,1096,0
20240223,183900,71152870,1096,1096,1096,1096,0
20240223,183800,71152870,1096,1096,1096,1096,0
20240223,183700,71152870,1096,1096,1096,1096,0
20240223,183600,71152870,1096,1096,1096,1096,0
20240223,183500,71152870,1096,1096,1096,1096,0
20240223,183400,71152870,1096,1096,1096,1096,572
20240223,183300,71152870,1096,1096,1096,1096,0
20240223,183200,71152870,1096,1096,1096,1096,0
20240223,183100,71152870,1096,1096,1096,1096,0
20240223,183000,71152870,1096,1096,1096,1096,0
20240223,182900,71152870,1096,1096,1096,1096,0
20240223,182800,71152870,1096,1096,1096,1096,0
20240223,182700,71152870,1096,1096,1096,1096,0
20240223,182600,71152870,1096,1096,1096,1096,0
20240223,182500,71152870,1096,1096,1096,1096,0
20240223,182400,71152870,1096,1096,1096,1096,0
20240223,182300,71152870,1096,1096,1096,1096,0
20240223,182200,71152870,1096,1096,1096,1096,0
20240223,182100,71152870,1096,1096,1096,1096,0
20240223,182000,71152870,1096,1096,1096,1096,0
20240223,181900,71152870,1096,1096,1096,1096,0
20240223,181800,71152870,1096,1096,1096,1096,0
20240223,181700,71152870,1096,1096,1096,1096,0
20240223,181600,71152870,1096,1096,1096,1096,0
20240223,181500,71152870,1096,1096,1096,1096,0
20240223,181400,71152870,1096,1096,1096,1096,0
20240223,181300,71152870,1096,1096,1096,1096,0
20240223,181200,71152870,1096,1096,1096,1096,0
20240223,181100,71152870,1096,1096,1096,1096,0
20240223,181000,71152870,1096,1096,1096,1096,0
20240223,180900,71152870,1096,1096,1096,1096,0
20240223,180800,71152870,1096,1096,1096,1096,0
20240223,180700,71152870,1096,1096,1096,1096,0
20240223,180600,71152870,1096,1096,1096,1096,0
20240223,180500,71152870,1096,1096,1096,1096,0
20240223,180400,71152870,1096,1096,1096,1096,572
20240223,180300,71152870,1096,1096,1096,1096,0
20240223,180200,71152870,1096,1096,1096,1096,0
20240223,180100,71152870,1096,1096,1096,1096,0
20240223,180000,71152870,1096,1096,1096,1096,0
20240223,175900,71152870,1096,1096,1096,1096,0
20240223,175800,71152870,1096,1096,1096,1096,0
20240223,175700,71152870,1096,1096,1096,1096,0
20240223,175600,71152870,1096,1096,1096,1096,0
20240223,175500,71152870,1096,1096,1096,1096,0
20240223,175400,71152870,1096,1096,1096,1096,0
20240223,175300,71152870,1096,1096,1096,1096,0
20240223,175200,71152870,1096,1096,1096,1096,0
20240223,175100,71152870,1096,1096,1096,1096,0
20240223,175000,71152870,1096,1096,1096,1096,0
20240223,174900,71152870,1096,1096,1096,1096,0
20240223,174800,71152870,1096,1096,1096,1096,0
20240223,174700,71152870,1096,1096,1096,1096,0
20240223,174600,71152870,1096,1096,1096,1096,0
20240223,174500,71152870,1096,1096,1096,1096,0
20240223,174400,71152870,1096,1096,1096,1096,0
20240223,174300,71152870,1096,1096,1096,1096,0
20240223,174200,71152870,1096,1096,1096,1096,0
20240223,174100,71152870,1096,1096,1096,1096,0
20240223,174000,71152870,1096,1096,1096,1096,0
20240223,173900,71152870,1096,1096,1096,1096,0
20240223,173800,71152870,1096,1096,1096,1096,0
20240223,173700,71152870,1096,1096,1096,1096,0
20240223,173600,71152870,1096,1096,1096,1096,0
20240223,173500,71152870,1096,1096,1096,1096,0
20240223,173400,71152870,1096,1096,1096,1096,572
20240223,173300,71152870,1096,1096,1096,1096,0
20240223,173200,71152870,1096,1096,1096,1096,0
20240223,173100,71152870,1096,1096,1096,1096,0
20240223,173000,71152870,1096,1096,1096,1096,0
20240223,172900,71152870,1096,1096,1096,1096,0
20240223,172800,71152870,1096,1096,1096,1096,0
20240223,172700,71152870,1096,1096,1096,1096,0
20240223,172600,71152870,1096,1096,1096,1096,0
20240223,172500,71152870,1096,1096,1096,1096,0
20240223,172400,71152870,1096,1096,1096,1096,0
20240223,172300,71152870,1096,1096,1096,1096,0
20240223,172200,71152870,1096,1096,1096,1096,0
20240223,172100,71152870,1096,1096,1096,1096,0
20240223,172000,71152870,1096,1096,1096,1096,0
20240223,171900,71152870,1096,1096,1096,1096,0
20240223,171800,71152870,1096,1096,1096,1096,0
20240223,171700,71152870,1096,1096,1096,1096,0
20240223,171600,71152870,1096,1096,1096,1096,0
20240223,171500,71152870,1096,1096,1096,1096,0
20240223,171400,71152870,1096,1096,1096,1096,0
20240223,171300,71152870,1096,1096,1096,1096,0
20240223,171200,71152870,1096,1096,1096,1096,0
20240223,171100,71152870,1096,1096,1096,1096,0
20240223,171000,71152870,1096,1096,1096,1096,0
20240223,170900,71152870,1096,1096,1096,1096,0
20240223,170800,71152870,1096,1096,1096,1096,0
20240223,170700,71152870,1096,1096,1096,1096,0
20240223,170600,71152870,1096,1096,1096,1096,0
20240223,170500,71152870,1096,1096,1096,1096,0
20240223,170400,71152870,1096,1096,1096,1096,572
20240223,170300,71152870,1096,1096,1096,1096,0
20240223,170200,71152870,1096,1096,1096,1096,0
20240223,170100,71152870,1096,1096,1096,1096,0
20240223,170000,71152870,1096,1096,1096,1096,0
20240223,165900,71152870,1096,1096,1096,1096,0
20240223,165800,71152870,1096,1096,1096,1096,0
20240223,165700,71152870,1096,1096,1096,1096,0
20240223,165600,71152870,1096,1096,1096,1096,0
20240223,165500,71152870,1096,1096,1096,1096,0
20240223,165400,71152870,1096,1096,1096,1096,0
20240223,165300,71152870,1096,1096,1096,1096,0
20240223,165200,71152870,1096,1096,1096,1096,0
20240223,165100,71152870,1096,1096,1096,1096,0
20240223,165000,71152870,1096,1096,1096,1096,0
20240223,164900,71152870,1096,1096,1096,1096,0
20240223,164800,71152870,1096,1096,1096,1096,0
20240223,164700,71152870,1096,1096,1096,1096,0
20240223,164600,71152870,1096,1096,1096,1096,0
20240223,164500,71152870,1096,1096,1096,1096,0
20240223,164400,71152870,1096,1096,1096,1096,0
20240223,164300,71152870,1096,1096,1096,1096,0
20240223,164200,71152870,1096,1096,1096,1096,0
20240223,164100,71152870,1096,1096,1096,1096,0
20240223,164000,71152870,1096,1096,1096,1096,0
20240223,163900,71152870,1096,1096,1096,1096,0
20240223,163800,71152870,1096,1096,1096,1096,0
20240223,163700,71152870,1096,1096,1096,1096,0
20240223,163600,71152870,1096,1096,1096,1096,0
20240223,163500,71152870,1096,1096,1096,1096,0
20240223,163400,71152870,1096,1096,1096,1096,572
20240223,163300,71152870,1096,1096,1096,1096,0
20240223,163200,71152870,1096,1096,1096,1096,0
20240223,163100,71152870,1096,1096,1096,1096,0
20240223,163000,71152870,1096,1096,1096,1096,0
20240223,162900,71152870,1096,1096,1096,1096,0
20240223,162800,71152870,1096,1096,1096,1096,0
20240223,162700,71152870,1096,1096,1096,1096,0
20240223,162600,71152870,1096,1096,1096,1096,0
20240223,162500,71152870,1096,1096,1096,1096,0
20240223,162400,71152870,1096,1096,1096,1096,0
20240223,162300,71152870,1096,1096,1096,1096,0
20240223,162200,71152870,1096,1096,1096,1096,0
20240223,162100,71152870,1096,1096,1096,1096,0
20240223,162000,71152870,1096,1096,1096,1096,0
20240223,161900,71152870,1096,1096,1096,1096,0
20240223,161800,71152870,1096,1096,1096,1096,0
20240223,161700,71152870,1096,1096,1096,1096,0
20240223,161600,71152870,1096,1096,1096,1096,0
20240223,161500,71152870,1096,1096,1096,1096,0
20240223,161400,71152870,1096,1096,1096,1096,0
20240223,161300,71152870,1096,1096,1096,1096,0
20240223,161200,71152870,1096,1096,1096,1096,0
20240223,161100,71152870,1096,1096,1096,1096,0
20240223,161000,71152870,1096,1096,1096,1096,0
20240223,160900,71152870,1096,1096,1096,1096,0
20240223,160800,71152870,1096,1096,1096,1096,0
20240223,160700,71152870,1096,1096,1096,1096,0
20240223,160600,71152870,1096,1096,1096,1096,0
20240223,160500,71152870,1096,1096,1096,1096,0
20240223,160400,71152870,1096,1096,1096,1096,572
20240223,160300,71152870,1096,1096,1096,1096,0
20240223,160200,71152870,1096,1096,1096,1096,0
20240223,160100,71152870,1096,1096,1096,1096,0
20240223,160000,71152870,1096,1096,1096,1096,0
20240223,155900,71152870,1096,1096,1096,1096,0
20240223,155800,71152870,1096,1096,1096,1096,0
20240223,155700,71152870,1096,1096,1096,1096,0
20240223,155600,71152870,1096,1096,1096,1096,0
20240223,155500,71152870,1096,1096,1096,1096,0
20240223,155400,71152870,1096,1096,1096,1096,0
20240223,155300,71152870,1096,1096,1096,1096,0
20240223,155200,71152870,1096,1096,1096,1096,0
20240223,155100,71152870,1096,1096,1096,1096,0
20240223,155000,71152870,1096,1096,1096,1096,0
20240223,154900,71152870,1096,1096,1096,1096,0
20240223,154800,71152870,1096,1096,1096,1096,0
20240223,154700,71152870,1096,1096,1096,1096,0
20240223,154600,71152870,1096,1096,1096,1096,0
20240223,154500,71152870,1096,1096,1096,1096,0
20240223,154400,71152870,1096,1096,1096,1096,0
20240223,154300,71152870,1096,1096,1096,1096,0
20240223,154200,71152870,1096,1096,1096,1096,0
20240223,154100,71152870,1096,1096,1096,1096,0
20240223,154000,71152870,1096,1096,1096,1096,0
20240223,153900,71152870,1096,1096,1096,1096,0
20240223,153800,71152870,1096,1096,1096,1096,0
20240223,153700,71152870,1096,1096,1096,1096,0
20240223,153600,71152870,1096,1096,1096,1096,0
20240223,153500,71152870,1096,1096,1096,1096,0
20240223,153400,71152870,1096,1096,1096,1096,572
20240223,153300,71152870,1096,1096,1096,1096,0
20240223,153200,71152870,1096,1096,1096,1096,0
20240223,153100,71152870,1096,1096,1096,1096,0
20240223,153000,71152870,1096,1096,1096,1096,572
20240223,152900,70525958,1087,1087,1087,1087,0
20240223,152800,70525958,1087,1087,1087,1087,0
20240223,152700,70525958,1087,1087,1087,1087,0
20240223,152600,70525958,1087,1087,1087,1087,0
20240223,152500,70525958,1087,1087,1087,1087,0
20240223,152400,70525958,1087,1087,1087,1087,0
20240223,152300,70525958,1087,1087,1087,1087,0
20240223,152200,70525958,1087,1087,1087,1087,0
20240223,152100,70525958,1087,1087,1087,1087,0
20240223,152000,70525958,1087,1087,1087,1087,0
20240223,151900,70525958,1087,1087,1087,1087,92
20240223,151800,70425954,1087,1087,1087,1087,0
20240223,151700,70425954,1087,1087,1087,1087,0
20240223,151600,70425954,1087,1087,1087,1087,0
20240223,151500,70425954,1087,1087,1087,1087,0
20240223,151400,70425954,1087,1087,1087,1087,17
20240223,151300,70407475,1083,1083,1083,1083,0
20240223,151200,70407475,1083,1083,1083,1083,0
20240223,151100,70407475,1083,1083,1083,1083,0
20240223,151000,70407475,1083,1083,1083,1083,0
20240223,150900,70407475,1083,1083,1083,1083,0
20240223,150800,70407475,1083,1083,1083,1083,0
20240223,150700,70407475,1083,1083,1083,1083,801
20240223,150600,69539992,1084,1084,1084,1084,0
20240223,150500,69539992,1084,1084,1084,1084,0
20240223,150400,69539992,1084,1084,1084,1084,0
20240223,150300,69539992,1084,1084,1084,1084,0
20240223,150200,69539992,1084,1085,1085,1084,151
20240223,150100,69376258,1085,1085,1085,1085,0
20240223,150000,69376258,1085,1085,1085,1084,4038
20240223,145900,64998885,1087,1087,1087,1087,3352
20240223,145800,61355261,1088,1088,1088,1088,195
20240223,145700,61143101,1090,1090,1090,1090,0
20240223,145600,61143101,1090,1090,1090,1090,0
20240223,145500,61143101,1090,1090,1090,1090,0
20240223,145400,61143101,1090,1090,1090,1090,107
20240223,145300,61026471,1090,1090,1090,1090,0
20240223,145200,61026471,1090,1090,1090,1090,0
20240223,145100,61026471,1090,1090,1090,1090,0
20240223,145000,61026471,1090,1089,1090,1089,107
20240223,144900,60909843,1090,1090,1090,1090,1005
20240223,144800,59814393,1090,1090,1090,1090,0
20240223,144700,59814393,1090,1090,1090,1090,0
20240223,144600,59814393,1090,1090,1090,1090,100
20240223,144500,59705393,1090,1090,1090,1090,3
20240223,144400,59702123,1091,1091,1091,1091,0
20240223,144300,59702123,1091,1091,1091,1091,0
20240223,144200,59702123,1091,1091,1091,1091,0
20240223,144100,59702123,1091,1091,1091,1091,0
20240223,144000,59702123,1091,1091,1091,1091,0
20240223,143900,59702123,1091,1091,1091,1091,0
20240223,143800,59702123,1091,1091,1091,1091,100
20240223,143700,59593023,1091,1091,1091,1091,20
20240223,143600,59571203,1091,1091,1091,1091,0
20240223,143500,59571203,1091,1091,1091,1091,0
20240223,143400,59571203,1091,1091,1091,1091,0
20240223,143300,59571203,1091,1091,1091,1091,0
20240223,143200,59571203,1091,1091,1091,1091,100
20240223,143100,59462103,1090,1090,1090,1090,0
20240223,143000,59462103,1090,1090,1090,1090,0
20240223,142900,59462103,1090,1090,1090,1090,85
20240223,142800,59369453,1090,1090,1090,1090,15
20240223,142700,59353103,1088,1088,1088,1088,1
20240223,142600,59352015,1088,1089,1089,1088,76
20240223,142500,59269326,1089,1092,1092,1088,1108
20240223,142400,58062551,1092,1092,1092,1092,0
20240223,142300,58062551,1092,1092,1092,1092,0
20240223,142200,58062551,1092,1092,1092,1092,0
20240223,142100,58062551,1092,1092,1092,1092,0
20240223,142000,58062551,1092,1092,1092,1092,0
20240223,141900,58062551,1092,1092,1092,1092,0
20240223,141800,58062551,1092,1092,1092,1092,10
20240223,141700,58051631,1097,1097,1097,1097,0
20240223,141600,58051631,1097,1097,1097,1097,0
20240223,141500,58051631,1097,1097,1097,1097,5
20240223,141400,58046146,1097,1096,1097,1096,20
20240223,141300,58024207,1097,1097,1097,1097,0
20240223,141200,58024207,1097,1097,1097,1097,0
20240223,141100,58024207,1097,1097,1097,1097,0
20240223,141000,58024207,1097,1097,1097,1097,0
20240223,140900,58024207,1097,1097,1097,1097,0
20240223,140800,58024207,1097,1097,1097,1097,0
20240223,140700,58024207,1097,1097,1097,1097,0
20240223,140600,58024207,1097,1096,1097,1096,28
20240223,140500,57993492,1097,1097,1097,1096,42
20240223,140400,57947419,1097,1097,1097,1097,4
20240223,140300,57943031,1097,1097,1097,1097,6
20240223,140200,57936449,1097,1097,1097,1097,0
20240223,140100,57936449,1097,1097,1097,1097,9
20240223,140000,57926576,1097,1097,1097,1097,0
20240223,135900,57926576,1097,1097,1097,1097,4
20240223,135800,57922188,1096,1096,1096,1096,0
20240223,135700,57922188,1096,1096,1096,1096,0
20240223,135600,57922188,1096,1097,1097,1096,7
20240223,135500,57914513,1098,1096,1098,1095,106
20240223,135400,57798138,1097,1096,1097,1095,105
20240223,135300,57682961,1096,1097,1097,1096,56
20240223,135200,57621531,1095,1095,1095,1095,2
20240223,135100,57619341,1097,1097,1097,1097,12
20240223,135000,57606177,1095,1095,1095,1095,0
20240223,134900,57606177,1095,1095,1095,1095,0
20240223,134800,57606177,1095,1095,1095,1095,0
20240223,134700,57606177,1095,1095,1095,1095,0
20240223,134600,57606177,1095,1095,1095,1095,0
20240223,134500,57606177,1095,1095,1095,1095,0
20240223,134400,57606177,1095,1095,1095,1095,0
20240223,134300,57606177,1095,1095,1095,1095,0
20240223,134200,57606177,1095,1095,1095,1095,0
20240223,134100,57606177,1095,1095,1095,1095,0
20240223,134000,57606177,1095,1095,1095,1095,0
20240223,133900,57606177,1095,1098,1098,1095,99
20240223,133800,57497502,1098,1098,1098,1098,0
20240223,133700,57497502,1098,1098,1098,1098,17
20240223,133600,57478836,1098,1098,1098,1098,0
20240223,133500,57478836,1098,1098,1098,1098,0
20240223,133400,57478836,1098,1098,1098,1098,3
20240223,133300,57475542,1098,1098,1098,1098,10
20240223,133200,57464562,1098,1098,1098,1098,0
20240223,133100,57464562,1098,1098,1098,1098,1
20240223,133000,57463464,1098,1098,1098,1098,3
20240223,132900,57460170,1099,1099,1099,1099,40
20240223,132800,57416210,1098,1097,1098,1097,52
20240223,132700,57359116,1097,1096,1097,1096,77
20240223,132600,57274723,1093,1093,1093,1093,0
20240223,132500,57274723,1093,1093,1093,1093,0
20240223,132400,57274723,1093,1095,1095,1093,3
20240223,132300,57271441,1096,1096,1096,1096,0
20240223,132200,57271441,1096,1096,1096,1096,9
20240223,132100,57261577,1096,1096,1096,1096,0
20240223,132000,57261577,1096,1096,1096,1096,116
20240223,131900,57134441,1096,1096,1096,1096,1
20240223,131800,57133345,1099,1099,1099,1099,1
20240223,131700,57132246,1099,1099,1099,1099,0
20240223,131600,57132246,1099,1099,1099,1099,0
20240223,131500,57132246,1099,1099,1099,1099,20
20240223,131400,57110266,1100,1100,1100,1100,0
20240223,131300,57110266,1100,1100,1100,1099,1689
20240223,131200,55252370,1100,1100,1100,1100,0
20240223,131100,55252370,1100,1097,1100,1097,1465
20240223,131000,53642058,1103,1103,1103,1103,0
20240223,130900,53642058,1103,1103,1103,1103,0
20240223,130800,53642058,1103,1103,1103,1103,0
20240223,130700,53642058,1103,1103,1103,1103,0
20240223,130600,53642058,1103,1103,1103,1103,0
20240223,130500,53642058,1103,1103,1103,1103,0
20240223,130400,53642058,1103,1103,1103,1103,0
20240223,130300,53642058,1103,1103,1103,1103,0
20240223,130200,53642058,1103,1103,1103,1103,0
20240223,130100,53642058,1103,1103,1103,1103,2
20240223,130000,53639852,1098,1098,1098,1098,0
20240223,125900,53639852,1098,1101,1101,1089,1426
20240223,125800,52082122,1101,1101,1101,1101,0
20240223,125700,52082122,1101,1101,1101,1101,0
20240223,125600,52082122,1101,1101,1101,1101,0
20240223,125500,52082122,1101,1101,1101,1101,3
20240223,125400,52078819,1098,1098,1098,1098,0
20240223,125300,52078819,1098,1098,1098,1098,0
20240223,125200,52078819,1098,1098,1098,1098,0
20240223,125100,52078819,1098,1098,1098,1098,0
20240223,125000,52078819,1098,1098,1098,1098,0
20240223,124900,52078819,1098,1098,1098,1098,0
20240223,124800,52078819,1098,1098,1098,1098,0
20240223,124700,52078819,1098,1098,1098,1098,0
20240223,124600,52078819,1098,1098,1098,1098,0
20240223,124500,52078819,1098,1098,1098,1098,0
20240223,124400,52078819,1098,1098,1098,1098,0
20240223,124300,52078819,1098,1098,1098,1098,0
20240223,124200,52078819,1098,1098,1098,1098,0
20240223,124100,52078819,1098,1098,1098,1098,0
20240223,124000,52078819,1098,1098,1098,1098,0
20240223,123900,52078819,1098,1098,1098,1098,6
20240223,123800,52072231,1099,1101,1101,1099,15
20240223,123700,52055730,1103,1103,1103,1103,0
20240223,123600,52055730,1103,1103,1103,1103,0
20240223,123500,52055730,1103,1103,1103,1103,0
20240223,123400,52055730,1103,1103,1103,1103,0
20240223,123300,52055730,1103,1103,1103,1103,0
20240223,123200,52055730,1103,1103,1103,1103,0
20240223,123100,52055730,1103,1103,1103,1103,0
20240223,123000,52055730,1103,1103,1103,1103,0
20240223,122900,52055730,1103,1103,1103,1103,0
20240223,122800,52055730,1103,1103,1103,1103,0
20240223,122700,52055730,1103,1103,1103,1103,0
20240223,122600,52055730,1103,1103,1103,1103,0
20240223,122500,52055730,1103,1103,1103,1103,0
20240223,122400,52055730,1103,1103,1103,1103,0
20240223,122300,52055730,1103,1095,1103,1095,315
20240223,122200,51708724,1103,1103,1103,1103,0
20240223,122100,51708724,1103,1103,1103,1103,0
20240223,122000,51708724,1103,1103,1103,1103,0
20240223,121900,51708724,1103,1103,1103,1103,0
20240223,121800,51708724,1103,1103,1103,1103,0
20240223,121700,51708724,1103,1103,1103,1103,0
20240223,121600,51708724,1103,1103,1103,1103,0
20240223,121500,51708724,1103,1103,1103,1103,0
20240223,121400,51708724,1103,1103,1103,1103,0
20240223,121300,51708724,1103,1103,1103,1103,0
20240223,121200,51708724,1103,1103,1103,1103,0
20240223,121100,51708724,1103,1103,1103,1103,0
20240223,121000,51708724,1103,1103,1103,1103,0
20240223,120900,51708724,1103,1103,1103,1103,0
20240223,120800,51708724,1103,1103,1103,1103,0
20240223,120700,51708724,1103,1103,1103,1103,0
20240223,120600,51708724,1103,1103,1103,1103,0
20240223,120500,51708724,1103,1103,1103,1103,0
20240223,120400,51708724,1103,1103,1103,1103,0
20240223,120300,51708724,1103,1103,1103,1103,0
20240223,120200,51708724,1103,1103,1103,1103,0
20240223,120100,51708724,1103,1103,1103,1103,0
20240223,120000,51708724,1103,1103,1103,1103,0
20240223,115900,51708724,1103,1103,1103,1103,0
20240223,115800,51708724,1103,1103,1103,1103,0
20240223,115700,51708724,1103,1103,1103,1103,1
20240223,115600,51707621,1089,1089,1089,1089,0
20240223,115500,51707621,1089,1092,1092,1089,1000
20240223,115400,50617335,1100,1101,1101,1100,5785
20240223,115300,44252785,1105,1105,1105,1105,1000
20240223,115200,43147785,1106,1106,1106,1106,0
20240223,115100,43147785,1106,1106,1106,1106,0
20240223,115000,43147785,1106,1106,1106,1106,0
20240223,114900,43147785,1106,1106,1106,1106,0
20240223,114800,43147785,1106,1106,1106,1106,1000
20240223,114700,42041785,1106,1106,1106,1106,0
20240223,114600,42041785,1106,1106,1106,1106,0
20240223,114500,42041785,1106,1106,1106,1106,2
20240223,114400,42039573,1101,1101,1101,1101,0
20240223,114300,42039573,1101,1101,1101,1101,142
20240223,114200,41883231,1107,1107,1107,1107,0
20240223,114100,41883231,1107,1107,1107,1107,0
20240223,114000,41883231,1107,1107,1107,1107,0
20240223,113900,41883231,1107,1107,1107,1107,20
20240223,113800,41861091,1101,1101,1101,1101,0
20240223,113700,41861091,1101,1101,1101,1101,0
20240223,113600,41861091,1101,1101,1101,1101,0
20240223,113500,41861091,1101,1101,1101,1101,0
20240223,113400,41861091,1101,1101,1101,1101,0
20240223,113300,41861091,1101,1101,1101,1101,0
20240223,113200,41861091,1101,1101,1101,1101,0
20240223,113100,41861091,1101,1101,1101,1101,0
20240223,113000,41861091,1101,1101,1101,1101,0
20240223,112900,41861091,1101,1101,1101,1101,0
20240223,112800,41861091,1101,1101,1101,1101,0
20240223,112700,41861091,1101,1101,1101,1101,0
20240223,112600,41861091,1101,1101,1101,1101,0
20240223,112500,41861091,1101,1101,1101,1101,0
20240223,112400,41861091,1101,1101,1101,1101,8
20240223,112300,41852283,1100,1100,1100,1100,0
20240223,112200,41852283,1100,1100,1100,1100,0
20240223,112100,41852283,1100,1100,1100,1100,0
20240223,112000,41852283,1100,1100,1100,1100,0
20240223,111900,41852283,1100,1100,1100,1100,0
20240223,111800,41852283,1100,1100,1100,1100,0
20240223,111700,41852283,1100,1100,1100,1100,0
20240223,111600,41852283,1100,1100,1100,1100,0
20240223,111500,41852283,1100,1101,1101,1100,117
20240223,111400,41723562,1108,1108,1108,1108,1
20240223,111300,41722454,1108,1108,1108,1108,1
20240223,111200,41721346,1100,1094,1100,1094,9721
20240223,111100,31044269,1093,1093,1093,1093,2
20240223,111000,31042083,1094,1094,1094,1094,0
20240223,110900,31042083,1094,1094,1094,1094,0
20240223,110800,31042083,1094,1094,1094,1094,0
20240223,110700,31042083,1094,1094,1094,1094,290
20240223,110600,30724823,1094,1094,1094,1094,5
20240223,110500,30719353,1093,1093,1093,1093,5
20240223,110400,30713888,1093,1093,1093,1093,0
20240223,110300,30713888,1093,1093,1093,1093,0
20240223,110200,30713888,1093,1093,1093,1093,0
20240223,110100,30713888,1093,1093,1093,1093,0
20240223,110000,30713888,1093,1092,1093,1092,6
20240223,105900,30707335,1093,1093,1093,1093,142
20240223,105800,30552129,1088,1088,1088,1088,0
20240223,105700,30552129,1088,1088,1088,1088,0
20240223,105600,30552129,1088,1088,1088,1088,7
20240223,105500,30544513,1093,1093,1093,1093,0
20240223,105400,30544513,1093,1093,1093,1093,0
20240223,105300,30544513,1093,1093,1093,1093,0
20240223,105200,30544513,1093,1093,1093,1093,0
20240223,105100,30544513,1093,1093,1093,1093,0
20240223,105000,30544513,1093,1093,1093,1093,31
20240223,104900,30510630,1093,1093,1093,1093,27
20240223,104800,30481119,1086,1086,1086,1086,0
20240223,104700,30481119,1086,1086,1086,1086,0
20240223,104600,30481119,1086,1086,1086,1086,0
20240223,104500,30481119,1086,1086,1086,1086,0
20240223,104400,30481119,1086,1086,1086,1086,0
20240223,104300,30481119,1086,1086,1086,1086,0
20240223,104200,30481119,1086,1086,1086,1086,0
20240223,104100,30481119,1086,1086,1086,1086,0
20240223,104000,30481119,1086,1086,1086,1086,0
20240223,103900,30481119,1086,1086,1086,1086,0
20240223,103800,30481119,1086,1086,1086,1086,0
20240223,103700,30481119,1086,1086,1086,1086,0
20240223,103600,30481119,1086,1086,1086,1086,0
20240223,103500,30481119,1086,1086,1086,1086,0
20240223,103400,30481119,1086,1086,1086,1086,0
20240223,103300,30481119,1086,1086,1086,1086,0
20240223,103200,30481119,1086,1086,1086,1086,0
20240223,103100,30481119,1086,1086,1086,1086,69
20240223,103000,30406185,1083,1083,1083,1083,0
20240223,102900,30406185,1083,1085,1085,1083,836
20240223,102800,29500785,1086,1086,1086,1086,11
20240223,102700,29488839,1085,1085,1085,1085,0
20240223,102600,29488839,1085,1085,1085,1085,0
20240223,102500,29488839,1085,1085,1085,1085,1
20240223,102400,29487754,1086,1086,1086,1086,0
20240223,102300,29487754,1086,1086,1086,1086,1
20240223,102200,29486668,1086,1086,1086,1086,0
20240223,102100,29486668,1086,1086,1086,1086,7
20240223,102000,29479066,1086,1086,1086,1086,7
20240223,101900,29471464,1086,1087,1087,1086,203
20240223,101800,29250996,1086,1086,1086,1086,0
20240223,101700,29250996,1086,1086,1086,1086,0
20240223,101600,29250996,1086,1086,1086,1086,0
20240223,101500,29250996,1086,1085,1086,1085,1018
20240223,101400,28145465,1085,1085,1085,1085,0
20240223,101300,28145465,1085,1085,1085,1085,3
20240223,101200,28142210,1086,1086,1086,1086,0
20240223,101100,28142210,1086,1086,1086,1086,0
20240223,101000,28142210,1086,1086,1086,1086,0
20240223,100900,28142210,1086,1086,1086,1086,0
20240223,100800,28142210,1086,1086,1086,1086,0
20240223,100700,28142210,1086,1086,1086,1086,11
20240223,100600,28130264,1086,1086,1086,1086,0
20240223,100500,28130264,1086,1086,1086,1086,0
20240223,100400,28130264,1086,1086,1086,1086,0
20240223,100300,28130264,1086,1086,1086,1086,841
20240223,100200,27216938,1086,1086,1086,1086,0
20240223,100100,27216938,1086,1086,1086,1086,0
20240223,100000,27216938,1086,1086,1086,1086,0
20240223,095900,27216938,1086,1086,1086,1086,0
20240223,095800,27216938,1086,1086,1086,1086,0
20240223,095700,27216938,1086,1086,1086,1086,0
20240223,095600,27216938,1086,1086,1086,1086,0
20240223,095500,27216938,1086,1086,1086,1086,0
20240223,095400,27216938,1086,1086,1086,1086,85
20240223,095300,27124628,1086,1086,1086,1086,0
20240223,095200,27124628,1086,1086,1086,1086,2
20240223,095100,27122456,1087,1091,1091,1087,4
20240223,095000,27118096,1091,1091,1091,1091,0
20240223,094900,27118096,1091,1091,1091,1091,100
20240223,094800,27008996,1092,1092,1092,1092,100
20240223,094700,26899796,1089,1089,1089,1089,0
20240223,094600,26899796,1089,1089,1089,1089,0
20240223,094500,26899796,1089,1090,1091,1089,32
20240223,094400,26864887,1089,1089,1089,1089,0
20240223,094300,26864887,1089,1089,1089,1089,34
20240223,094200,26827861,1080,1080,1080,1080,0
20240223,094100,26827861,1080,1080,1080,1080,0
20240223,094000,26827861,1080,1080,1080,1080,0
20240223,093900,26827861,1080,1081,1081,1080,51
20240223,093800,26772753,1088,1088,1088,1088,0
20240223,093700,26772753,1088,1088,1088,1088,8
20240223,093600,26764049,1079,1079,1079,1079,10
20240223,093500,26753259,1090,1090,1090,1090,68
20240223,093400,26679139,1090,1086,1090,1086,132
20240223,093300,26535348,1078,1078,1078,1078,0
20240223,093200,26535348,1078,1080,1080,1078,50
20240223,093100,26481445,1078,1078,1078,1078,0
20240223,093000,26481445,1078,1078,1078,1078,2
20240223,092900,26479289,1077,1077,1077,1077,0
20240223,092800,26479289,1077,1077,1077,1077,0
20240223,092700,26479289,1077,1077,1077,1077,0
20240223,092600,26479289,1077,1077,1077,1077,0
20240223,092500,26479289,1077,1077,1077,1077,0
20240223,092400,26479289,1077,1081,1081,1077,510
20240223,092300,25928001,1080,1080,1080,1080,0
20240223,092200,25928001,1080,1080,1080,1080,0
20240223,092100,25928001,1080,1080,1080,1080,1
20240223,092000,25926921,1073,1073,1073,1073,0
20240223,091900,25926921,1073,1073,1073,1073,63
20240223,091800,25859322,1073,1073,1073,1073,201
20240223,091700,25643649,1073,1073,1073,1073,889
20240223,091600,24689752,1073,1073,1073,1073,0
20240223,091500,24689752,1073,1073,1073,1073,0
20240223,091400,24689752,1073,1073,1073,1073,5
20240223,091300,24684387,1094,1094,1094,1094,0
20240223,091200,24684387,1094,1094,1094,1094,6
20240223,091100,24677823,1095,1095,1095,1095,170
20240223,091000,24491673,1038,1038,1038,1038,0
20240223,090900,24491673,1038,1038,1038,1038,0
20240223,090800,24491673,1038,1096,1096,1038,7332
20240223,090700,16538020,1096,1101,1101,1096,142
20240223,090600,16382363,1101,1110,1110,1101,24
20240223,090500,16355756,1110,1115,1115,1097,374
20240223,090400,15944290,1115,1100,1132,1100,3758
20240223,090300,11784367,1095,1099,1099,1095,535
20240223,090200,11197787,1099,1132,1132,1098,9646
20240223,090100,484796,1200,1200,1200,1200,0
20240223,090000,484796,1200,1200,1200,1198,404