KissMeData/023460/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,190600,27556167,1796,1796,1796,1796,2639
20240222,190500,27556167,1796,1796,1796,1796,0
20240222,190400,27556167,1796,1796,1796,1796,0
20240222,190300,27556167,1796,1796,1796,1796,0
20240222,190200,27556167,1796,1796,1796,1796,0
20240222,190100,27556167,1796,1796,1796,1796,0
20240222,190000,27556167,1796,1796,1796,1796,0
20240222,185900,27556167,1796,1796,1796,1796,0
20240222,185800,27556167,1796,1796,1796,1796,0
20240222,185700,27556167,1796,1796,1796,1796,0
20240222,185600,27556167,1796,1796,1796,1796,0
20240222,185500,27556167,1796,1796,1796,1796,0
20240222,185400,27556167,1796,1796,1796,1796,0
20240222,185300,27556167,1796,1796,1796,1796,0
20240222,185200,27556167,1796,1796,1796,1796,0
20240222,185100,27556167,1796,1796,1796,1796,0
20240222,185000,27556167,1796,1796,1796,1796,0
20240222,184900,27556167,1796,1796,1796,1796,0
20240222,184800,27556167,1796,1796,1796,1796,0
20240222,184700,27556167,1796,1796,1796,1796,0
20240222,184600,27556167,1796,1796,1796,1796,0
20240222,184500,27556167,1796,1796,1796,1796,0
20240222,184400,27556167,1796,1796,1796,1796,0
20240222,184300,27556167,1796,1796,1796,1796,0
20240222,184200,27556167,1796,1796,1796,1796,0
20240222,184100,27556167,1796,1796,1796,1796,0
20240222,184000,27556167,1796,1796,1796,1796,0
20240222,183900,27556167,1796,1796,1796,1796,0
20240222,183800,27556167,1796,1796,1796,1796,0
20240222,183700,27556167,1796,1796,1796,1796,0
20240222,183600,27556167,1796,1796,1796,1796,2639
20240222,183500,27556167,1796,1796,1796,1796,0
20240222,183400,27556167,1796,1796,1796,1796,0
20240222,183300,27556167,1796,1796,1796,1796,0
20240222,183200,27556167,1796,1796,1796,1796,0
20240222,183100,27556167,1796,1796,1796,1796,0
20240222,183000,27556167,1796,1796,1796,1796,0
20240222,182900,27556167,1796,1796,1796,1796,0
20240222,182800,27556167,1796,1796,1796,1796,0
20240222,182700,27556167,1796,1796,1796,1796,0
20240222,182600,27556167,1796,1796,1796,1796,0
20240222,182500,27556167,1796,1796,1796,1796,0
20240222,182400,27556167,1796,1796,1796,1796,0
20240222,182300,27556167,1796,1796,1796,1796,0
20240222,182200,27556167,1796,1796,1796,1796,0
20240222,182100,27556167,1796,1796,1796,1796,0
20240222,182000,27556167,1796,1796,1796,1796,0
20240222,181900,27556167,1796,1796,1796,1796,0
20240222,181800,27556167,1796,1796,1796,1796,0
20240222,181700,27556167,1796,1796,1796,1796,0
20240222,181600,27556167,1796,1796,1796,1796,0
20240222,181500,27556167,1796,1796,1796,1796,0
20240222,181400,27556167,1796,1796,1796,1796,0
20240222,181300,27556167,1796,1796,1796,1796,0
20240222,181200,27556167,1796,1796,1796,1796,0
20240222,181100,27556167,1796,1796,1796,1796,0
20240222,181000,27556167,1796,1796,1796,1796,0
20240222,180900,27556167,1796,1796,1796,1796,0
20240222,180800,27556167,1796,1796,1796,1796,0
20240222,180700,27556167,1796,1796,1796,1796,0
20240222,180600,27556167,1796,1796,1796,1796,2639
20240222,180500,27556167,1796,1796,1796,1796,0
20240222,180400,27556167,1796,1796,1796,1796,0
20240222,180300,27556167,1796,1796,1796,1796,0
20240222,180200,27556167,1796,1796,1796,1796,0
20240222,180100,27556167,1796,1796,1796,1796,0
20240222,180000,27556167,1796,1796,1796,1796,0
20240222,175900,27556167,1796,1796,1796,1796,0
20240222,175800,27556167,1796,1796,1796,1796,0
20240222,175700,27556167,1796,1796,1796,1796,0
20240222,175600,27556167,1796,1796,1796,1796,0
20240222,175500,27556167,1796,1796,1796,1796,0
20240222,175400,27556167,1796,1796,1796,1796,0
20240222,175300,27556167,1796,1796,1796,1796,0
20240222,175200,27556167,1796,1796,1796,1796,0
20240222,175100,27556167,1796,1796,1796,1796,0
20240222,175000,27556167,1796,1796,1796,1796,0
20240222,174900,27556167,1796,1796,1796,1796,0
20240222,174800,27556167,1796,1796,1796,1796,0
20240222,174700,27556167,1796,1796,1796,1796,0
20240222,174600,27556167,1796,1796,1796,1796,0
20240222,174500,27556167,1796,1796,1796,1796,0
20240222,174400,27556167,1796,1796,1796,1796,0
20240222,174300,27556167,1796,1796,1796,1796,0
20240222,174200,27556167,1796,1796,1796,1796,0
20240222,174100,27556167,1796,1796,1796,1796,0
20240222,174000,27556167,1796,1796,1796,1796,0
20240222,173900,27556167,1796,1796,1796,1796,0
20240222,173800,27556167,1796,1796,1796,1796,0
20240222,173700,27556167,1796,1796,1796,1796,0
20240222,173600,27556167,1796,1796,1796,1796,2639
20240222,173500,27556167,1796,1796,1796,1796,0
20240222,173400,27556167,1796,1796,1796,1796,0
20240222,173300,27556167,1796,1796,1796,1796,0
20240222,173200,27556167,1796,1796,1796,1796,0
20240222,173100,27556167,1796,1796,1796,1796,0
20240222,173000,27556167,1796,1796,1796,1796,0
20240222,172900,27556167,1796,1796,1796,1796,0
20240222,172800,27556167,1796,1796,1796,1796,0
20240222,172700,27556167,1796,1796,1796,1796,0
20240222,172600,27556167,1796,1796,1796,1796,0
20240222,172500,27556167,1796,1796,1796,1796,0
20240222,172400,27556167,1796,1796,1796,1796,0
20240222,172300,27556167,1796,1796,1796,1796,0
20240222,172200,27556167,1796,1796,1796,1796,0
20240222,172100,27556167,1796,1796,1796,1796,0
20240222,172000,27556167,1796,1796,1796,1796,0
20240222,171900,27556167,1796,1796,1796,1796,0
20240222,171800,27556167,1796,1796,1796,1796,0
20240222,171700,27556167,1796,1796,1796,1796,0
20240222,171600,27556167,1796,1796,1796,1796,0
20240222,171500,27556167,1796,1796,1796,1796,0
20240222,171400,27556167,1796,1796,1796,1796,0
20240222,171300,27556167,1796,1796,1796,1796,0
20240222,171200,27556167,1796,1796,1796,1796,0
20240222,171100,27556167,1796,1796,1796,1796,0
20240222,171000,27556167,1796,1796,1796,1796,0
20240222,170900,27556167,1796,1796,1796,1796,0
20240222,170800,27556167,1796,1796,1796,1796,0
20240222,170700,27556167,1796,1796,1796,1796,0
20240222,170600,27556167,1796,1796,1796,1796,2639
20240222,170500,27556167,1796,1796,1796,1796,0
20240222,170400,27556167,1796,1796,1796,1796,0
20240222,170300,27556167,1796,1796,1796,1796,0
20240222,170200,27556167,1796,1796,1796,1796,0
20240222,170100,27556167,1796,1796,1796,1796,0
20240222,170000,27556167,1796,1796,1796,1796,0
20240222,165900,27556167,1796,1796,1796,1796,0
20240222,165800,27556167,1796,1796,1796,1796,0
20240222,165700,27556167,1796,1796,1796,1796,0
20240222,165600,27556167,1796,1796,1796,1796,0
20240222,165500,27556167,1796,1796,1796,1796,0
20240222,165400,27556167,1796,1796,1796,1796,0
20240222,165300,27556167,1796,1796,1796,1796,0
20240222,165200,27556167,1796,1796,1796,1796,0
20240222,165100,27556167,1796,1796,1796,1796,0
20240222,165000,27556167,1796,1796,1796,1796,0
20240222,164900,27556167,1796,1796,1796,1796,0
20240222,164800,27556167,1796,1796,1796,1796,0
20240222,164700,27556167,1796,1796,1796,1796,0
20240222,164600,27556167,1796,1796,1796,1796,0
20240222,164500,27556167,1796,1796,1796,1796,0
20240222,164400,27556167,1796,1796,1796,1796,0
20240222,164300,27556167,1796,1796,1796,1796,0
20240222,164200,27556167,1796,1796,1796,1796,0
20240222,164100,27556167,1796,1796,1796,1796,0
20240222,164000,27556167,1796,1796,1796,1796,0
20240222,163900,27556167,1796,1796,1796,1796,0
20240222,163800,27556167,1796,1796,1796,1796,0
20240222,163700,27556167,1796,1796,1796,1796,0
20240222,163600,27556167,1796,1796,1796,1796,2639
20240222,163500,27556167,1796,1796,1796,1796,0
20240222,163400,27556167,1796,1796,1796,1796,0
20240222,163300,27556167,1796,1796,1796,1796,0
20240222,163200,27556167,1796,1796,1796,1796,0
20240222,163100,27556167,1796,1796,1796,1796,0
20240222,163000,27556167,1796,1796,1796,1796,0
20240222,162900,27556167,1796,1796,1796,1796,0
20240222,162800,27556167,1796,1796,1796,1796,0
20240222,162700,27556167,1796,1796,1796,1796,0
20240222,162600,27556167,1796,1796,1796,1796,0
20240222,162500,27556167,1796,1796,1796,1796,0
20240222,162400,27556167,1796,1796,1796,1796,0
20240222,162300,27556167,1796,1796,1796,1796,0
20240222,162200,27556167,1796,1796,1796,1796,0
20240222,162100,27556167,1796,1796,1796,1796,0
20240222,162000,27556167,1796,1796,1796,1796,0
20240222,161900,27556167,1796,1796,1796,1796,0
20240222,161800,27556167,1796,1796,1796,1796,0
20240222,161700,27556167,1796,1796,1796,1796,0
20240222,161600,27556167,1796,1796,1796,1796,0
20240222,161500,27556167,1796,1796,1796,1796,0
20240222,161400,27556167,1796,1796,1796,1796,0
20240222,161300,27556167,1796,1796,1796,1796,0
20240222,161200,27556167,1796,1796,1796,1796,0
20240222,161100,27556167,1796,1796,1796,1796,0
20240222,161000,27556167,1796,1796,1796,1796,0
20240222,160900,27556167,1796,1796,1796,1796,0
20240222,160800,27556167,1796,1796,1796,1796,0
20240222,160700,27556167,1796,1796,1796,1796,0
20240222,160600,27556167,1796,1796,1796,1796,2639
20240222,160500,27556167,1796,1796,1796,1796,0
20240222,160400,27556167,1796,1796,1796,1796,0
20240222,160300,27556167,1796,1796,1796,1796,0
20240222,160200,27556167,1796,1796,1796,1796,0
20240222,160100,27556167,1796,1796,1796,1796,0
20240222,160000,27556167,1796,1796,1796,1796,0
20240222,155900,27556167,1796,1796,1796,1796,0
20240222,155800,27556167,1796,1796,1796,1796,0
20240222,155700,27556167,1796,1796,1796,1796,0
20240222,155600,27556167,1796,1796,1796,1796,0
20240222,155500,27556167,1796,1796,1796,1796,0
20240222,155400,27556167,1796,1796,1796,1796,0
20240222,155300,27556167,1796,1796,1796,1796,0
20240222,155200,27556167,1796,1796,1796,1796,0
20240222,155100,27556167,1796,1796,1796,1796,0
20240222,155000,27556167,1796,1796,1796,1796,0
20240222,154900,27556167,1796,1796,1796,1796,0
20240222,154800,27556167,1796,1796,1796,1796,0
20240222,154700,27556167,1796,1796,1796,1796,0
20240222,154600,27556167,1796,1796,1796,1796,0
20240222,154500,27556167,1796,1796,1796,1796,0
20240222,154400,27556167,1796,1796,1796,1796,0
20240222,154300,27556167,1796,1796,1796,1796,0
20240222,154200,27556167,1796,1796,1796,1796,0
20240222,154100,27556167,1796,1796,1796,1796,0
20240222,154000,27556167,1796,1796,1796,1796,0
20240222,153900,27556167,1796,1796,1796,1796,0
20240222,153800,27556167,1796,1796,1796,1796,0
20240222,153700,27556167,1796,1796,1796,1796,0
20240222,153600,27556167,1796,1796,1796,1796,2639
20240222,153500,27556167,1796,1796,1796,1796,0
20240222,153400,27556167,1796,1796,1796,1796,0
20240222,153300,27556167,1796,1796,1796,1796,0
20240222,153200,27556167,1796,1796,1796,1796,0
20240222,153100,27556167,1796,1796,1796,1796,0
20240222,153000,27556167,1796,1796,1796,1796,2639
20240222,152900,22816523,1796,1796,1796,1796,0
20240222,152800,22816523,1796,1796,1796,1796,0
20240222,152700,22816523,1796,1796,1796,1796,0
20240222,152600,22816523,1796,1796,1796,1796,0
20240222,152500,22816523,1796,1796,1796,1796,0
20240222,152400,22816523,1796,1796,1796,1796,0
20240222,152300,22816523,1796,1796,1796,1796,0
20240222,152200,22816523,1796,1796,1796,1796,0
20240222,152100,22816523,1796,1796,1796,1796,0
20240222,152000,22816523,1796,1796,1796,1796,0
20240222,151900,22816523,1796,1796,1796,1796,0
20240222,151800,22816523,1796,1796,1796,1796,0
20240222,151700,22816523,1796,1784,1796,1784,14
20240222,151600,22791502,1785,1787,1797,1785,77
20240222,151500,22654016,1797,1797,1797,1797,0
20240222,151400,22654016,1797,1797,1797,1797,0
20240222,151300,22654016,1797,1797,1797,1797,0
20240222,151200,22654016,1797,1797,1797,1797,0
20240222,151100,22654016,1797,1797,1797,1797,0
20240222,151000,22654016,1797,1797,1797,1797,0
20240222,150900,22654016,1797,1797,1797,1797,0
20240222,150800,22654016,1797,1797,1797,1797,1
20240222,150700,22652219,1787,1787,1787,1787,1
20240222,150600,22650432,1800,1800,1800,1800,0
20240222,150500,22650432,1800,1800,1800,1800,0
20240222,150400,22650432,1800,1800,1800,1800,0
20240222,150300,22650432,1800,1800,1800,1800,0
20240222,150200,22650432,1800,1800,1800,1800,0
20240222,150100,22650432,1800,1800,1800,1800,0
20240222,150000,22650432,1800,1800,1800,1800,0
20240222,145900,22650432,1800,1800,1800,1800,0
20240222,145800,22650432,1800,1800,1800,1800,0
20240222,145700,22650432,1800,1800,1800,1800,0
20240222,145600,22650432,1800,1800,1800,1800,0
20240222,145500,22650432,1800,1800,1800,1800,0
20240222,145400,22650432,1800,1800,1800,1800,0
20240222,145300,22650432,1800,1800,1800,1800,0
20240222,145200,22650432,1800,1800,1800,1800,0
20240222,145100,22650432,1800,1800,1800,1800,0
20240222,145000,22650432,1800,1800,1800,1800,0
20240222,144900,22650432,1800,1800,1800,1800,0
20240222,144800,22650432,1800,1800,1800,1800,0
20240222,144700,22650432,1800,1800,1800,1800,0
20240222,144600,22650432,1800,1800,1800,1800,0
20240222,144500,22650432,1800,1800,1800,1800,0
20240222,144400,22650432,1800,1800,1800,1800,0
20240222,144300,22650432,1800,1800,1800,1800,0
20240222,144200,22650432,1800,1800,1800,1800,0
20240222,144100,22650432,1800,1800,1800,1800,0
20240222,144000,22650432,1800,1800,1800,1800,0
20240222,143900,22650432,1800,1800,1800,1800,0
20240222,143800,22650432,1800,1800,1800,1800,0
20240222,143700,22650432,1800,1800,1800,1800,0
20240222,143600,22650432,1800,1800,1800,1800,0
20240222,143500,22650432,1800,1800,1800,1800,0
20240222,143400,22650432,1800,1800,1800,1800,0
20240222,143300,22650432,1800,1800,1800,1800,0
20240222,143200,22650432,1800,1800,1800,1800,0
20240222,143100,22650432,1800,1800,1800,1800,0
20240222,143000,22650432,1800,1800,1800,1800,0
20240222,142900,22650432,1800,1800,1800,1800,0
20240222,142800,22650432,1800,1800,1800,1800,0
20240222,142700,22650432,1800,1800,1800,1800,0
20240222,142600,22650432,1800,1800,1800,1800,0
20240222,142500,22650432,1800,1800,1800,1800,0
20240222,142400,22650432,1800,1800,1800,1800,0
20240222,142300,22650432,1800,1800,1800,1800,0
20240222,142200,22650432,1800,1800,1800,1800,0
20240222,142100,22650432,1800,1800,1800,1800,0
20240222,142000,22650432,1800,1800,1800,1800,0
20240222,141900,22650432,1800,1800,1800,1800,0
20240222,141800,22650432,1800,1800,1800,1800,0
20240222,141700,22650432,1800,1800,1800,1800,0
20240222,141600,22650432,1800,1800,1800,1800,0
20240222,141500,22650432,1800,1800,1800,1800,0
20240222,141400,22650432,1800,1800,1800,1800,0
20240222,141300,22650432,1800,1800,1800,1800,0
20240222,141200,22650432,1800,1800,1800,1800,0
20240222,141100,22650432,1800,1800,1800,1800,0
20240222,141000,22650432,1800,1800,1800,1800,0
20240222,140900,22650432,1800,1800,1800,1800,0
20240222,140800,22650432,1800,1800,1800,1800,0
20240222,140700,22650432,1800,1800,1800,1800,131
20240222,140600,22414632,1802,1802,1802,1802,0
20240222,140500,22414632,1802,1802,1802,1802,0
20240222,140400,22414632,1802,1802,1802,1802,0
20240222,140300,22414632,1802,1802,1802,1802,0
20240222,140200,22414632,1802,1802,1802,1802,0
20240222,140100,22414632,1802,1802,1802,1802,0
20240222,140000,22414632,1802,1802,1802,1802,0
20240222,135900,22414632,1802,1802,1802,1802,0
20240222,135800,22414632,1802,1802,1802,1802,0
20240222,135700,22414632,1802,1802,1802,1802,0
20240222,135600,22414632,1802,1802,1802,1802,0
20240222,135500,22414632,1802,1802,1802,1802,0
20240222,135400,22414632,1802,1802,1802,1802,0
20240222,135300,22414632,1802,1802,1802,1802,0
20240222,135200,22414632,1802,1802,1802,1802,0
20240222,135100,22414632,1802,1802,1802,1802,0
20240222,135000,22414632,1802,1802,1802,1802,0
20240222,134900,22414632,1802,1802,1802,1802,0
20240222,134800,22414632,1802,1802,1802,1802,0
20240222,134700,22414632,1802,1802,1802,1802,0
20240222,134600,22414632,1802,1802,1802,1802,0
20240222,134500,22414632,1802,1802,1802,1802,0
20240222,134400,22414632,1802,1802,1802,1802,0
20240222,134300,22414632,1802,1802,1802,1802,0
20240222,134200,22414632,1802,1802,1802,1802,0
20240222,134100,22414632,1802,1802,1802,1802,0
20240222,134000,22414632,1802,1802,1802,1802,0
20240222,133900,22414632,1802,1802,1802,1802,0
20240222,133800,22414632,1802,1802,1802,1802,0
20240222,133700,22414632,1802,1802,1802,1802,0
20240222,133600,22414632,1802,1802,1802,1802,0
20240222,133500,22414632,1802,1802,1802,1802,0
20240222,133400,22414632,1802,1802,1802,1802,0
20240222,133300,22414632,1802,1802,1802,1802,0
20240222,133200,22414632,1802,1802,1802,1802,0
20240222,133100,22414632,1802,1802,1802,1802,0
20240222,133000,22414632,1802,1802,1802,1802,0
20240222,132900,22414632,1802,1802,1802,1802,0
20240222,132800,22414632,1802,1802,1802,1802,125
20240222,132700,22189382,1802,1802,1802,1802,0
20240222,132600,22189382,1802,1802,1802,1802,0
20240222,132500,22189382,1802,1802,1802,1802,0
20240222,132400,22189382,1802,1802,1802,1802,0
20240222,132300,22189382,1802,1802,1802,1802,0
20240222,132200,22189382,1802,1802,1802,1802,0
20240222,132100,22189382,1802,1802,1802,1802,0
20240222,132000,22189382,1802,1802,1802,1802,0
20240222,131900,22189382,1802,1802,1802,1802,0
20240222,131800,22189382,1802,1802,1802,1802,0
20240222,131700,22189382,1802,1802,1802,1802,0
20240222,131600,22189382,1802,1802,1802,1802,0
20240222,131500,22189382,1802,1802,1802,1802,0
20240222,131400,22189382,1802,1802,1802,1802,0
20240222,131300,22189382,1802,1802,1802,1802,0
20240222,131200,22189382,1802,1802,1802,1802,0
20240222,131100,22189382,1802,1802,1802,1802,0
20240222,131000,22189382,1802,1802,1802,1802,0
20240222,130900,22189382,1802,1802,1802,1802,0
20240222,130800,22189382,1802,1802,1802,1802,0
20240222,130700,22189382,1802,1800,1802,1800,4
20240222,130600,22182178,1802,1802,1802,1802,0
20240222,130500,22182178,1802,1802,1802,1802,0
20240222,130400,22182178,1802,1802,1802,1802,0
20240222,130300,22182178,1802,1802,1802,1802,0
20240222,130200,22182178,1802,1802,1802,1802,0
20240222,130100,22182178,1802,1802,1802,1802,0
20240222,130000,22182178,1802,1802,1802,1802,0
20240222,125900,22182178,1802,1802,1802,1802,0
20240222,125800,22182178,1802,1802,1802,1802,0
20240222,125700,22182178,1802,1802,1802,1802,0
20240222,125600,22182178,1802,1802,1802,1802,0
20240222,125500,22182178,1802,1802,1802,1802,0
20240222,125400,22182178,1802,1802,1802,1802,0
20240222,125300,22182178,1802,1802,1802,1802,0
20240222,125200,22182178,1802,1802,1802,1802,0
20240222,125100,22182178,1802,1801,1802,1801,65
20240222,125000,22065054,1801,1801,1801,1801,4
20240222,124900,22057850,1801,1801,1801,1801,0
20240222,124800,22057850,1801,1801,1801,1801,0
20240222,124700,22057850,1801,1797,1801,1797,6
20240222,124600,22047060,1799,1799,1799,1799,0
20240222,124500,22047060,1799,1780,1799,1780,8
20240222,124400,22032801,1780,1790,1790,1780,43
20240222,124300,21956199,1802,1802,1802,1802,0
20240222,124200,21956199,1802,1802,1802,1802,0
20240222,124100,21956199,1802,1802,1802,1802,0
20240222,124000,21956199,1802,1802,1802,1802,0
20240222,123900,21956199,1802,1802,1802,1802,0
20240222,123800,21956199,1802,1802,1802,1802,0
20240222,123700,21956199,1802,1802,1802,1802,0
20240222,123600,21956199,1802,1802,1802,1802,0
20240222,123500,21956199,1802,1802,1802,1802,0
20240222,123400,21956199,1802,1802,1802,1802,0
20240222,123300,21956199,1802,1802,1802,1802,0
20240222,123200,21956199,1802,1802,1802,1802,0
20240222,123100,21956199,1802,1802,1802,1802,0
20240222,123000,21956199,1802,1802,1802,1802,0
20240222,122900,21956199,1802,1802,1802,1802,1
20240222,122800,21954397,1804,1804,1804,1804,165
20240222,122700,21656737,1804,1804,1804,1804,0
20240222,122600,21656737,1804,1804,1804,1804,0
20240222,122500,21656737,1804,1804,1804,1804,0
20240222,122400,21656737,1804,1804,1804,1804,0
20240222,122300,21656737,1804,1804,1804,1804,0
20240222,122200,21656737,1804,1804,1804,1804,0
20240222,122100,21656737,1804,1804,1804,1804,0
20240222,122000,21656737,1804,1804,1804,1804,0
20240222,121900,21656737,1804,1804,1804,1804,0
20240222,121800,21656737,1804,1804,1804,1804,0
20240222,121700,21656737,1804,1804,1804,1804,0
20240222,121600,21656737,1804,1804,1804,1804,0
20240222,121500,21656737,1804,1804,1804,1804,0
20240222,121400,21656737,1804,1804,1804,1804,0
20240222,121300,21656737,1804,1804,1804,1804,0
20240222,121200,21656737,1804,1804,1804,1804,0
20240222,121100,21656737,1804,1804,1804,1804,0
20240222,121000,21656737,1804,1804,1804,1804,0
20240222,120900,21656737,1804,1804,1804,1804,1
20240222,120800,21654933,1805,1805,1805,1805,0
20240222,120700,21654933,1805,1805,1805,1805,0
20240222,120600,21654933,1805,1805,1805,1805,0
20240222,120500,21654933,1805,1805,1805,1805,0
20240222,120400,21654933,1805,1805,1805,1805,0
20240222,120300,21654933,1805,1805,1805,1805,0
20240222,120200,21654933,1805,1805,1805,1805,1
20240222,120100,21653128,1795,1795,1795,1795,0
20240222,120000,21653128,1795,1795,1795,1795,0
20240222,115900,21653128,1795,1795,1795,1795,0
20240222,115800,21653128,1795,1795,1795,1795,0
20240222,115700,21653128,1795,1795,1795,1795,0
20240222,115600,21653128,1795,1795,1795,1795,0
20240222,115500,21653128,1795,1795,1795,1795,0
20240222,115400,21653128,1795,1795,1795,1795,0
20240222,115300,21653128,1795,1795,1795,1795,0
20240222,115200,21653128,1795,1795,1795,1795,0
20240222,115100,21653128,1795,1795,1795,1795,0
20240222,115000,21653128,1795,1795,1795,1795,0
20240222,114900,21653128,1795,1795,1795,1795,0
20240222,114800,21653128,1795,1795,1795,1795,0
20240222,114700,21653128,1795,1795,1795,1795,0
20240222,114600,21653128,1795,1795,1795,1795,0
20240222,114500,21653128,1795,1795,1795,1795,0
20240222,114400,21653128,1795,1795,1795,1795,0
20240222,114300,21653128,1795,1795,1795,1795,0
20240222,114200,21653128,1795,1795,1795,1795,0
20240222,114100,21653128,1795,1795,1795,1795,0
20240222,114000,21653128,1795,1795,1795,1795,0
20240222,113900,21653128,1795,1795,1795,1795,0
20240222,113800,21653128,1795,1795,1795,1795,0
20240222,113700,21653128,1795,1795,1795,1795,0
20240222,113600,21653128,1795,1795,1795,1795,0
20240222,113500,21653128,1795,1795,1795,1795,0
20240222,113400,21653128,1795,1795,1795,1795,0
20240222,113300,21653128,1795,1795,1795,1795,0
20240222,113200,21653128,1795,1795,1795,1795,0
20240222,113100,21653128,1795,1795,1795,1795,0
20240222,113000,21653128,1795,1795,1795,1795,0
20240222,112900,21653128,1795,1795,1795,1795,0
20240222,112800,21653128,1795,1795,1795,1795,0
20240222,112700,21653128,1795,1795,1795,1795,0
20240222,112600,21653128,1795,1795,1795,1795,0
20240222,112500,21653128,1795,1795,1795,1795,0
20240222,112400,21653128,1795,1795,1795,1795,0
20240222,112300,21653128,1795,1795,1795,1795,0
20240222,112200,21653128,1795,1795,1795,1795,0
20240222,112100,21653128,1795,1795,1795,1795,0
20240222,112000,21653128,1795,1795,1795,1795,0
20240222,111900,21653128,1795,1795,1795,1795,0
20240222,111800,21653128,1795,1795,1795,1795,0
20240222,111700,21653128,1795,1795,1795,1795,0
20240222,111600,21653128,1795,1795,1795,1795,0
20240222,111500,21653128,1795,1795,1795,1795,0
20240222,111400,21653128,1795,1795,1795,1795,0
20240222,111300,21653128,1795,1795,1795,1795,0
20240222,111200,21653128,1795,1795,1795,1795,0
20240222,111100,21653128,1795,1795,1795,1795,0
20240222,111000,21653128,1795,1795,1795,1795,0
20240222,110900,21653128,1795,1795,1795,1795,0
20240222,110800,21653128,1795,1795,1795,1795,0
20240222,110700,21653128,1795,1795,1795,1795,0
20240222,110600,21653128,1795,1795,1795,1795,0
20240222,110500,21653128,1795,1795,1795,1795,0
20240222,110400,21653128,1795,1795,1795,1795,1
20240222,110300,21651333,1790,1790,1790,1790,0
20240222,110200,21651333,1790,1790,1790,1790,0
20240222,110100,21651333,1790,1790,1790,1790,0
20240222,110000,21651333,1790,1790,1790,1790,0
20240222,105900,21651333,1790,1790,1790,1790,0
20240222,105800,21651333,1790,1790,1790,1790,0
20240222,105700,21651333,1790,1790,1790,1790,0
20240222,105600,21651333,1790,1790,1790,1790,0
20240222,105500,21651333,1790,1790,1790,1790,0
20240222,105400,21651333,1790,1790,1790,1790,0
20240222,105300,21651333,1790,1790,1790,1790,0
20240222,105200,21651333,1790,1790,1790,1790,0
20240222,105100,21651333,1790,1790,1790,1790,0
20240222,105000,21651333,1790,1790,1790,1790,0
20240222,104900,21651333,1790,1790,1790,1790,10
20240222,104800,21633433,1795,1795,1795,1795,0
20240222,104700,21633433,1795,1795,1795,1795,0
20240222,104600,21633433,1795,1795,1795,1795,0
20240222,104500,21633433,1795,1795,1795,1795,0
20240222,104400,21633433,1795,1795,1795,1795,0
20240222,104300,21633433,1795,1795,1795,1795,0
20240222,104200,21633433,1795,1795,1795,1795,0
20240222,104100,21633433,1795,1795,1795,1795,0
20240222,104000,21633433,1795,1795,1795,1795,0
20240222,103900,21633433,1795,1795,1795,1795,0
20240222,103800,21633433,1795,1795,1795,1795,0
20240222,103700,21633433,1795,1795,1795,1795,0
20240222,103600,21633433,1795,1794,1795,1794,32
20240222,103500,21576011,1799,1799,1799,1799,0
20240222,103400,21576011,1799,1799,1799,1799,0
20240222,103300,21576011,1799,1799,1799,1799,0
20240222,103200,21576011,1799,1799,1799,1799,0
20240222,103100,21576011,1799,1799,1799,1799,0
20240222,103000,21576011,1799,1799,1799,1799,0
20240222,102900,21576011,1799,1799,1799,1799,0
20240222,102800,21576011,1799,1799,1799,1799,0
20240222,102700,21576011,1799,1799,1799,1799,0
20240222,102600,21576011,1799,1799,1799,1799,0
20240222,102500,21576011,1799,1799,1799,1799,0
20240222,102400,21576011,1799,1784,1799,1784,1338
20240222,102300,19187668,1785,1785,1785,1785,0
20240222,102200,19187668,1785,1785,1785,1785,0
20240222,102100,19187668,1785,1784,1785,1784,37
20240222,102000,19121648,1784,1784,1784,1784,1
20240222,101900,19119864,1783,1782,1783,1782,13
20240222,101800,19096697,1785,1785,1785,1785,0
20240222,101700,19096697,1785,1785,1785,1785,0
20240222,101600,19096697,1785,1785,1785,1785,0
20240222,101500,19096697,1785,1785,1785,1785,0
20240222,101400,19096697,1785,1785,1785,1785,0
20240222,101300,19096697,1785,1775,1785,1774,209
20240222,101200,18725709,1785,1776,1785,1776,145
20240222,101100,18468180,1775,1786,1786,1775,3658
20240222,101000,11966239,1786,1801,1801,1786,2918
20240222,100900,6750081,1806,1806,1806,1806,0
20240222,100800,6750081,1806,1806,1806,1806,1
20240222,100700,6748275,1801,1801,1801,1801,0
20240222,100600,6748275,1801,1801,1801,1801,0
20240222,100500,6748275,1801,1801,1801,1801,0
20240222,100400,6748275,1801,1801,1801,1801,0
20240222,100300,6748275,1801,1801,1801,1801,0
20240222,100200,6748275,1801,1801,1801,1801,0
20240222,100100,6748275,1801,1801,1801,1801,0
20240222,100000,6748275,1801,1801,1801,1801,0
20240222,095900,6748275,1801,1801,1801,1801,10
20240222,095800,6730265,1812,1812,1812,1812,0
20240222,095700,6730265,1812,1812,1812,1812,0
20240222,095600,6730265,1812,1812,1812,1812,0
20240222,095500,6730265,1812,1812,1812,1812,1
20240222,095400,6728453,1795,1795,1795,1795,0
20240222,095300,6728453,1795,1795,1795,1795,0
20240222,095200,6728453,1795,1795,1795,1795,0
20240222,095100,6728453,1795,1796,1796,1795,10
20240222,095000,6710500,1812,1812,1812,1812,0
20240222,094900,6710500,1812,1812,1812,1812,1
20240222,094800,6708688,1795,1795,1795,1795,0
20240222,094700,6708688,1795,1795,1795,1795,0
20240222,094600,6708688,1795,1795,1795,1795,0
20240222,094500,6708688,1795,1795,1795,1795,0
20240222,094400,6708688,1795,1795,1795,1795,0
20240222,094300,6708688,1795,1795,1795,1795,0
20240222,094200,6708688,1795,1795,1795,1795,0
20240222,094100,6708688,1795,1795,1795,1795,10
20240222,094000,6690738,1813,1809,1813,1809,201
20240222,093900,6326672,1812,1812,1812,1812,0
20240222,093800,6326672,1812,1812,1812,1812,0
20240222,093700,6326672,1812,1812,1812,1812,0
20240222,093600,6326672,1812,1812,1812,1812,0
20240222,093500,6326672,1812,1812,1812,1812,0
20240222,093400,6326672,1812,1812,1812,1812,0
20240222,093300,6326672,1812,1812,1812,1812,0
20240222,093200,6326672,1812,1812,1812,1812,0
20240222,093100,6326672,1812,1812,1812,1812,16
20240222,093000,6297680,1812,1812,1812,1812,17
20240222,092900,6266876,1814,1793,1814,1793,15
20240222,092800,6239960,1793,1796,1796,1792,876
20240222,092700,4668806,1801,1801,1801,1801,0
20240222,092600,4668806,1801,1797,1819,1797,68
20240222,092500,4546540,1800,1800,1800,1800,0
20240222,092400,4546540,1800,1803,1803,1800,23
20240222,092300,4505123,1803,1803,1803,1803,0
20240222,092200,4505123,1803,1803,1803,1803,0
20240222,092100,4505123,1803,1803,1803,1803,20
20240222,092000,4469063,1808,1808,1808,1808,0
20240222,091900,4469063,1808,1808,1808,1808,0
20240222,091800,4469063,1808,1808,1808,1808,18
20240222,091700,4436519,1820,1820,1820,1820,0
20240222,091600,4436519,1820,1821,1821,1820,13
20240222,091500,4412848,1872,1872,1872,1872,0
20240222,091400,4412848,1872,1872,1872,1793,1003
20240222,091300,2613162,1786,1875,1877,1786,1400
20240222,091200,18234,1881,1881,1881,1881,0
20240222,091100,18234,1881,1881,1881,1881,0
20240222,091000,18234,1881,1881,1881,1881,0
20240222,090900,18234,1881,1881,1881,1881,1
20240222,090800,16353,1817,1817,1817,1817,0
20240222,090700,16353,1817,1817,1817,1817,0
20240222,090600,16353,1817,1817,1817,1817,0
20240222,090500,16353,1817,1817,1817,1817,0
20240222,090400,16353,1817,1817,1817,1817,0
20240222,090300,16353,1817,1817,1817,1817,0
20240222,090200,16353,1817,1817,1817,1817,0
20240222,090100,16353,1817,1817,1817,1817,0
20240222,090000,16353,1817,1817,1817,1817,9