KissMeData/023460/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,190600,42308728,1799,1799,1799,1799,21
20240223,190500,42308728,1799,1799,1799,1799,0
20240223,190400,42308728,1799,1799,1799,1799,0
20240223,190300,42308728,1799,1799,1799,1799,0
20240223,190200,42308728,1799,1799,1799,1799,0
20240223,190100,42308728,1799,1799,1799,1799,0
20240223,190000,42308728,1799,1799,1799,1799,0
20240223,185900,42308728,1799,1799,1799,1799,0
20240223,185800,42308728,1799,1799,1799,1799,0
20240223,185700,42308728,1799,1799,1799,1799,0
20240223,185600,42308728,1799,1799,1799,1799,0
20240223,185500,42308728,1799,1799,1799,1799,0
20240223,185400,42308728,1799,1799,1799,1799,0
20240223,185300,42308728,1799,1799,1799,1799,0
20240223,185200,42308728,1799,1799,1799,1799,0
20240223,185100,42308728,1799,1799,1799,1799,0
20240223,185000,42308728,1799,1799,1799,1799,0
20240223,184900,42308728,1799,1799,1799,1799,0
20240223,184800,42308728,1799,1799,1799,1799,0
20240223,184700,42308728,1799,1799,1799,1799,0
20240223,184600,42308728,1799,1799,1799,1799,0
20240223,184500,42308728,1799,1799,1799,1799,0
20240223,184400,42308728,1799,1799,1799,1799,0
20240223,184300,42308728,1799,1799,1799,1799,0
20240223,184200,42308728,1799,1799,1799,1799,0
20240223,184100,42308728,1799,1799,1799,1799,0
20240223,184000,42308728,1799,1799,1799,1799,0
20240223,183900,42308728,1799,1799,1799,1799,0
20240223,183800,42308728,1799,1799,1799,1799,0
20240223,183700,42308728,1799,1799,1799,1799,0
20240223,183600,42308728,1799,1799,1799,1799,21
20240223,183500,42308728,1799,1799,1799,1799,0
20240223,183400,42308728,1799,1799,1799,1799,0
20240223,183300,42308728,1799,1799,1799,1799,0
20240223,183200,42308728,1799,1799,1799,1799,0
20240223,183100,42308728,1799,1799,1799,1799,0
20240223,183000,42308728,1799,1799,1799,1799,0
20240223,182900,42308728,1799,1799,1799,1799,0
20240223,182800,42308728,1799,1799,1799,1799,0
20240223,182700,42308728,1799,1799,1799,1799,0
20240223,182600,42308728,1799,1799,1799,1799,0
20240223,182500,42308728,1799,1799,1799,1799,0
20240223,182400,42308728,1799,1799,1799,1799,0
20240223,182300,42308728,1799,1799,1799,1799,0
20240223,182200,42308728,1799,1799,1799,1799,0
20240223,182100,42308728,1799,1799,1799,1799,0
20240223,182000,42308728,1799,1799,1799,1799,0
20240223,181900,42308728,1799,1799,1799,1799,0
20240223,181800,42308728,1799,1799,1799,1799,0
20240223,181700,42308728,1799,1799,1799,1799,0
20240223,181600,42308728,1799,1799,1799,1799,0
20240223,181500,42308728,1799,1799,1799,1799,0
20240223,181400,42308728,1799,1799,1799,1799,0
20240223,181300,42308728,1799,1799,1799,1799,0
20240223,181200,42308728,1799,1799,1799,1799,0
20240223,181100,42308728,1799,1799,1799,1799,0
20240223,181000,42308728,1799,1799,1799,1799,0
20240223,180900,42308728,1799,1799,1799,1799,0
20240223,180800,42308728,1799,1799,1799,1799,0
20240223,180700,42308728,1799,1799,1799,1799,0
20240223,180600,42308728,1799,1799,1799,1799,21
20240223,180500,42308728,1799,1799,1799,1799,0
20240223,180400,42308728,1799,1799,1799,1799,0
20240223,180300,42308728,1799,1799,1799,1799,0
20240223,180200,42308728,1799,1799,1799,1799,0
20240223,180100,42308728,1799,1799,1799,1799,0
20240223,180000,42308728,1799,1799,1799,1799,0
20240223,175900,42308728,1799,1799,1799,1799,0
20240223,175800,42308728,1799,1799,1799,1799,0
20240223,175700,42308728,1799,1799,1799,1799,0
20240223,175600,42308728,1799,1799,1799,1799,0
20240223,175500,42308728,1799,1799,1799,1799,0
20240223,175400,42308728,1799,1799,1799,1799,0
20240223,175300,42308728,1799,1799,1799,1799,0
20240223,175200,42308728,1799,1799,1799,1799,0
20240223,175100,42308728,1799,1799,1799,1799,0
20240223,175000,42308728,1799,1799,1799,1799,0
20240223,174900,42308728,1799,1799,1799,1799,0
20240223,174800,42308728,1799,1799,1799,1799,0
20240223,174700,42308728,1799,1799,1799,1799,0
20240223,174600,42308728,1799,1799,1799,1799,0
20240223,174500,42308728,1799,1799,1799,1799,0
20240223,174400,42308728,1799,1799,1799,1799,0
20240223,174300,42308728,1799,1799,1799,1799,0
20240223,174200,42308728,1799,1799,1799,1799,0
20240223,174100,42308728,1799,1799,1799,1799,0
20240223,174000,42308728,1799,1799,1799,1799,0
20240223,173900,42308728,1799,1799,1799,1799,0
20240223,173800,42308728,1799,1799,1799,1799,0
20240223,173700,42308728,1799,1799,1799,1799,0
20240223,173600,42308728,1799,1799,1799,1799,21
20240223,173500,42308728,1799,1799,1799,1799,0
20240223,173400,42308728,1799,1799,1799,1799,0
20240223,173300,42308728,1799,1799,1799,1799,0
20240223,173200,42308728,1799,1799,1799,1799,0
20240223,173100,42308728,1799,1799,1799,1799,0
20240223,173000,42308728,1799,1799,1799,1799,0
20240223,172900,42308728,1799,1799,1799,1799,0
20240223,172800,42308728,1799,1799,1799,1799,0
20240223,172700,42308728,1799,1799,1799,1799,0
20240223,172600,42308728,1799,1799,1799,1799,0
20240223,172500,42308728,1799,1799,1799,1799,0
20240223,172400,42308728,1799,1799,1799,1799,0
20240223,172300,42308728,1799,1799,1799,1799,0
20240223,172200,42308728,1799,1799,1799,1799,0
20240223,172100,42308728,1799,1799,1799,1799,0
20240223,172000,42308728,1799,1799,1799,1799,0
20240223,171900,42308728,1799,1799,1799,1799,0
20240223,171800,42308728,1799,1799,1799,1799,0
20240223,171700,42308728,1799,1799,1799,1799,0
20240223,171600,42308728,1799,1799,1799,1799,0
20240223,171500,42308728,1799,1799,1799,1799,0
20240223,171400,42308728,1799,1799,1799,1799,0
20240223,171300,42308728,1799,1799,1799,1799,0
20240223,171200,42308728,1799,1799,1799,1799,0
20240223,171100,42308728,1799,1799,1799,1799,0
20240223,171000,42308728,1799,1799,1799,1799,0
20240223,170900,42308728,1799,1799,1799,1799,0
20240223,170800,42308728,1799,1799,1799,1799,0
20240223,170700,42308728,1799,1799,1799,1799,0
20240223,170600,42308728,1799,1799,1799,1799,21
20240223,170500,42308728,1799,1799,1799,1799,0
20240223,170400,42308728,1799,1799,1799,1799,0
20240223,170300,42308728,1799,1799,1799,1799,0
20240223,170200,42308728,1799,1799,1799,1799,0
20240223,170100,42308728,1799,1799,1799,1799,0
20240223,170000,42308728,1799,1799,1799,1799,0
20240223,165900,42308728,1799,1799,1799,1799,0
20240223,165800,42308728,1799,1799,1799,1799,0
20240223,165700,42308728,1799,1799,1799,1799,0
20240223,165600,42308728,1799,1799,1799,1799,0
20240223,165500,42308728,1799,1799,1799,1799,0
20240223,165400,42308728,1799,1799,1799,1799,0
20240223,165300,42308728,1799,1799,1799,1799,0
20240223,165200,42308728,1799,1799,1799,1799,0
20240223,165100,42308728,1799,1799,1799,1799,0
20240223,165000,42308728,1799,1799,1799,1799,0
20240223,164900,42308728,1799,1799,1799,1799,0
20240223,164800,42308728,1799,1799,1799,1799,0
20240223,164700,42308728,1799,1799,1799,1799,0
20240223,164600,42308728,1799,1799,1799,1799,0
20240223,164500,42308728,1799,1799,1799,1799,0
20240223,164400,42308728,1799,1799,1799,1799,0
20240223,164300,42308728,1799,1799,1799,1799,0
20240223,164200,42308728,1799,1799,1799,1799,0
20240223,164100,42308728,1799,1799,1799,1799,0
20240223,164000,42308728,1799,1799,1799,1799,0
20240223,163900,42308728,1799,1799,1799,1799,0
20240223,163800,42308728,1799,1799,1799,1799,0
20240223,163700,42308728,1799,1799,1799,1799,0
20240223,163600,42308728,1799,1799,1799,1799,21
20240223,163500,42308728,1799,1799,1799,1799,0
20240223,163400,42308728,1799,1799,1799,1799,0
20240223,163300,42308728,1799,1799,1799,1799,0
20240223,163200,42308728,1799,1799,1799,1799,0
20240223,163100,42308728,1799,1799,1799,1799,0
20240223,163000,42308728,1799,1799,1799,1799,0
20240223,162900,42308728,1799,1799,1799,1799,0
20240223,162800,42308728,1799,1799,1799,1799,0
20240223,162700,42308728,1799,1799,1799,1799,0
20240223,162600,42308728,1799,1799,1799,1799,0
20240223,162500,42308728,1799,1799,1799,1799,0
20240223,162400,42308728,1799,1799,1799,1799,0
20240223,162300,42308728,1799,1799,1799,1799,0
20240223,162200,42308728,1799,1799,1799,1799,0
20240223,162100,42308728,1799,1799,1799,1799,0
20240223,162000,42308728,1799,1799,1799,1799,0
20240223,161900,42308728,1799,1799,1799,1799,0
20240223,161800,42308728,1799,1799,1799,1799,0
20240223,161700,42308728,1799,1799,1799,1799,0
20240223,161600,42308728,1799,1799,1799,1799,0
20240223,161500,42308728,1799,1799,1799,1799,0
20240223,161400,42308728,1799,1799,1799,1799,0
20240223,161300,42308728,1799,1799,1799,1799,0
20240223,161200,42308728,1799,1799,1799,1799,0
20240223,161100,42308728,1799,1799,1799,1799,0
20240223,161000,42308728,1799,1799,1799,1799,0
20240223,160900,42308728,1799,1799,1799,1799,0
20240223,160800,42308728,1799,1799,1799,1799,0
20240223,160700,42308728,1799,1799,1799,1799,0
20240223,160600,42308728,1799,1799,1799,1799,21
20240223,160500,42308728,1799,1799,1799,1799,0
20240223,160400,42308728,1799,1799,1799,1799,0
20240223,160300,42308728,1799,1799,1799,1799,0
20240223,160200,42308728,1799,1799,1799,1799,0
20240223,160100,42308728,1799,1799,1799,1799,0
20240223,160000,42308728,1799,1799,1799,1799,0
20240223,155900,42308728,1799,1799,1799,1799,0
20240223,155800,42308728,1799,1799,1799,1799,0
20240223,155700,42308728,1799,1799,1799,1799,0
20240223,155600,42308728,1799,1799,1799,1799,0
20240223,155500,42308728,1799,1799,1799,1799,0
20240223,155400,42308728,1799,1799,1799,1799,0
20240223,155300,42308728,1799,1799,1799,1799,0
20240223,155200,42308728,1799,1799,1799,1799,0
20240223,155100,42308728,1799,1799,1799,1799,0
20240223,155000,42308728,1799,1799,1799,1799,0
20240223,154900,42308728,1799,1799,1799,1799,0
20240223,154800,42308728,1799,1799,1799,1799,0
20240223,154700,42308728,1799,1799,1799,1799,0
20240223,154600,42308728,1799,1799,1799,1799,0
20240223,154500,42308728,1799,1799,1799,1799,0
20240223,154400,42308728,1799,1799,1799,1799,0
20240223,154300,42308728,1799,1799,1799,1799,0
20240223,154200,42308728,1799,1799,1799,1799,0
20240223,154100,42308728,1799,1799,1799,1799,0
20240223,154000,42308728,1799,1799,1799,1799,0
20240223,153900,42308728,1799,1799,1799,1799,0
20240223,153800,42308728,1799,1799,1799,1799,0
20240223,153700,42308728,1799,1799,1799,1799,0
20240223,153600,42308728,1799,1799,1799,1799,21
20240223,153500,42308728,1799,1799,1799,1799,0
20240223,153400,42308728,1799,1799,1799,1799,0
20240223,153300,42308728,1799,1799,1799,1799,0
20240223,153200,42308728,1799,1799,1799,1799,0
20240223,153100,42308728,1799,1799,1799,1799,0
20240223,153000,42308728,1799,1799,1799,1799,21
20240223,152900,42270949,1800,1800,1800,1800,0
20240223,152800,42270949,1800,1800,1800,1800,0
20240223,152700,42270949,1800,1800,1800,1800,0
20240223,152600,42270949,1800,1800,1800,1800,0
20240223,152500,42270949,1800,1800,1800,1800,0
20240223,152400,42270949,1800,1800,1800,1800,0
20240223,152300,42270949,1800,1800,1800,1800,0
20240223,152200,42270949,1800,1800,1800,1800,0
20240223,152100,42270949,1800,1800,1800,1800,0
20240223,152000,42270949,1800,1800,1800,1800,0
20240223,151900,42270949,1800,1800,1800,1800,0
20240223,151800,42270949,1800,1800,1800,1800,0
20240223,151700,42270949,1800,1799,1800,1799,5
20240223,151600,42261951,1800,1800,1800,1800,0
20240223,151500,42261951,1800,1800,1800,1800,0
20240223,151400,42261951,1800,1800,1800,1800,0
20240223,151300,42261951,1800,1800,1800,1800,0
20240223,151200,42261951,1800,1795,1800,1795,61
20240223,151100,42152439,1795,1795,1795,1795,0
20240223,151000,42152439,1795,1795,1795,1795,0
20240223,150900,42152439,1795,1795,1795,1795,0
20240223,150800,42152439,1795,1795,1795,1795,0
20240223,150700,42152439,1795,1795,1795,1795,0
20240223,150600,42152439,1795,1794,1795,1794,5
20240223,150500,42143468,1778,1777,1778,1761,130
20240223,150400,41912698,1789,1789,1789,1789,1
20240223,150300,41910909,1747,1801,1802,1747,483
20240223,150200,41062428,1802,1770,1802,1770,80
20240223,150100,40918722,1770,1770,1770,1770,0
20240223,150000,40918722,1770,1770,1770,1770,10
20240223,145900,40901022,1794,1794,1794,1794,0
20240223,145800,40901022,1794,1794,1794,1794,0
20240223,145700,40901022,1794,1794,1794,1794,0
20240223,145600,40901022,1794,1794,1794,1794,0
20240223,145500,40901022,1794,1789,1794,1789,19
20240223,145400,40866986,1780,1780,1780,1780,0
20240223,145300,40866986,1780,1767,1780,1767,60
20240223,145200,40760940,1767,1767,1767,1767,0
20240223,145100,40760940,1767,1767,1767,1767,0
20240223,145000,40760940,1767,1767,1767,1767,0
20240223,144900,40760940,1767,1767,1767,1767,0
20240223,144800,40760940,1767,1767,1767,1767,0
20240223,144700,40760940,1767,1767,1767,1767,0
20240223,144600,40760940,1767,1767,1767,1767,1
20240223,144500,40759173,1767,1767,1767,1767,1
20240223,144400,40757406,1751,1751,1751,1751,0
20240223,144300,40757406,1751,1751,1751,1751,0
20240223,144200,40757406,1751,1751,1751,1751,24
20240223,144100,40715382,1751,1751,1751,1751,1
20240223,144000,40713631,1745,1745,1745,1745,0
20240223,143900,40713631,1745,1745,1745,1745,0
20240223,143800,40713631,1745,1745,1745,1745,0
20240223,143700,40713631,1745,1745,1745,1745,0
20240223,143600,40713631,1745,1743,1745,1743,5041
20240223,143500,31922066,1743,1743,1743,1743,235
20240223,143400,31512461,1745,1745,1745,1745,0
20240223,143300,31512461,1745,1745,1745,1745,0
20240223,143200,31512461,1745,1745,1745,1745,0
20240223,143100,31512461,1745,1743,1745,1743,400
20240223,143000,30815257,1743,1744,1744,1743,2
20240223,142900,30811770,1745,1745,1745,1745,0
20240223,142800,30811770,1745,1745,1745,1745,26
20240223,142700,30766400,1748,1748,1748,1748,0
20240223,142600,30766400,1748,1748,1748,1748,0
20240223,142500,30766400,1748,1745,1748,1745,2
20240223,142400,30762907,1746,1746,1746,1746,0
20240223,142300,30762907,1746,1746,1746,1746,0
20240223,142200,30762907,1746,1746,1746,1746,51
20240223,142100,30673861,1746,1750,1750,1746,333
20240223,142000,30092357,1751,1751,1751,1751,0
20240223,141900,30092357,1751,1750,1751,1750,7
20240223,141800,30080103,1751,1751,1751,1751,0
20240223,141700,30080103,1751,1751,1751,1751,0
20240223,141600,30080103,1751,1751,1751,1751,0
20240223,141500,30080103,1751,1751,1751,1751,7
20240223,141400,30067846,1751,1751,1751,1751,0
20240223,141300,30067846,1751,1751,1751,1751,1
20240223,141200,30066095,1751,1751,1751,1751,0
20240223,141100,30066095,1751,1751,1751,1751,0
20240223,141000,30066095,1751,1751,1751,1751,0
20240223,140900,30066095,1751,1751,1751,1751,0
20240223,140800,30066095,1751,1751,1751,1751,0
20240223,140700,30066095,1751,1751,1751,1751,0
20240223,140600,30066095,1751,1751,1751,1751,1
20240223,140500,30064344,1751,1754,1754,1751,21
20240223,140400,30027513,1754,1754,1754,1754,10
20240223,140300,30009973,1755,1755,1755,1755,0
20240223,140200,30009973,1755,1755,1755,1755,0
20240223,140100,30009973,1755,1755,1755,1755,0
20240223,140000,30009973,1755,1755,1755,1755,0
20240223,135900,30009973,1755,1755,1755,1755,0
20240223,135800,30009973,1755,1755,1755,1755,20
20240223,135700,29974873,1755,1755,1755,1755,0
20240223,135600,29974873,1755,1755,1755,1755,0
20240223,135500,29974873,1755,1755,1755,1755,0
20240223,135400,29974873,1755,1755,1755,1755,0
20240223,135300,29974873,1755,1755,1755,1755,10
20240223,135200,29957323,1755,1755,1755,1755,0
20240223,135100,29957323,1755,1755,1755,1755,0
20240223,135000,29957323,1755,1755,1755,1755,0
20240223,134900,29957323,1755,1755,1755,1755,22
20240223,134800,29918713,1755,1755,1755,1755,0
20240223,134700,29918713,1755,1755,1755,1755,0
20240223,134600,29918713,1755,1755,1755,1755,2
20240223,134500,29915203,1755,1755,1755,1755,0
20240223,134400,29915203,1755,1755,1755,1755,0
20240223,134300,29915203,1755,1755,1755,1755,0
20240223,134200,29915203,1755,1755,1755,1755,0
20240223,134100,29915203,1755,1755,1755,1755,0
20240223,134000,29915203,1755,1755,1755,1755,0
20240223,133900,29915203,1755,1755,1755,1755,0
20240223,133800,29915203,1755,1755,1755,1755,353
20240223,133700,29295688,1755,1755,1755,1755,335
20240223,133600,28707763,1755,1755,1755,1755,200
20240223,133500,28356763,1755,1755,1755,1755,30
20240223,133400,28304113,1755,1755,1755,1755,20
20240223,133300,28269013,1754,1754,1754,1754,381
20240223,133200,27600739,1754,1754,1754,1754,10
20240223,133100,27583199,1753,1752,1753,1752,616
20240223,133000,26503649,1753,1753,1753,1753,0
20240223,132900,26503649,1753,1753,1753,1753,0
20240223,132800,26503649,1753,1753,1753,1753,0
20240223,132700,26503649,1753,1753,1753,1753,0
20240223,132600,26503649,1753,1753,1753,1753,0
20240223,132500,26503649,1753,1753,1753,1753,0
20240223,132400,26503649,1753,1753,1753,1753,0
20240223,132300,26503649,1753,1753,1753,1753,0
20240223,132200,26503649,1753,1753,1753,1753,0
20240223,132100,26503649,1753,1753,1753,1753,0
20240223,132000,26503649,1753,1753,1753,1753,0
20240223,131900,26503649,1753,1753,1753,1753,0
20240223,131800,26503649,1753,1753,1753,1753,0
20240223,131700,26503649,1753,1752,1753,1752,200
20240223,131600,26153247,1753,1753,1753,1753,0
20240223,131500,26153247,1753,1753,1753,1753,0
20240223,131400,26153247,1753,1753,1753,1753,0
20240223,131300,26153247,1753,1753,1753,1753,0
20240223,131200,26153247,1753,1753,1753,1753,0
20240223,131100,26153247,1753,1753,1753,1753,95
20240223,131000,25986712,1753,1753,1753,1753,20
20240223,130900,25951652,1753,1753,1753,1753,4
20240223,130800,25944640,1753,1753,1753,1753,0
20240223,130700,25944640,1753,1753,1753,1753,0
20240223,130600,25944640,1753,1753,1753,1753,0
20240223,130500,25944640,1753,1753,1753,1753,0
20240223,130400,25944640,1753,1753,1753,1753,0
20240223,130300,25944640,1753,1753,1753,1753,0
20240223,130200,25944640,1753,1753,1753,1753,2619
20240223,130100,21353533,1754,1754,1754,1754,0
20240223,130000,21353533,1754,1753,1754,1753,585
20240223,125900,20327854,1753,1753,1753,1753,20
20240223,125800,20292794,1753,1753,1753,1753,0
20240223,125700,20292794,1753,1753,1753,1753,0
20240223,125600,20292794,1753,1753,1753,1753,53
20240223,125500,20199885,1753,1753,1753,1753,0
20240223,125400,20199885,1753,1753,1753,1753,0
20240223,125300,20199885,1753,1753,1753,1753,0
20240223,125200,20199885,1753,1753,1753,1753,0
20240223,125100,20199885,1753,1753,1753,1753,0
20240223,125000,20199885,1753,1752,1753,1752,779
20240223,124900,18834738,1751,1751,1751,1751,1
20240223,124800,18832987,1751,1751,1751,1751,37
20240223,124700,18768200,1753,1752,1753,1751,10
20240223,124600,18750682,1752,1752,1752,1752,6
20240223,124500,18740170,1753,1753,1753,1753,160
20240223,124400,18459690,1759,1759,1759,1759,0
20240223,124300,18459690,1759,1759,1759,1759,24
20240223,124200,18417474,1759,1759,1759,1759,0
20240223,124100,18417474,1759,1759,1759,1759,0
20240223,124000,18417474,1759,1759,1759,1759,0
20240223,123900,18417474,1759,1759,1759,1759,0
20240223,123800,18417474,1759,1759,1759,1759,0
20240223,123700,18417474,1759,1759,1759,1759,0
20240223,123600,18417474,1759,1759,1759,1759,0
20240223,123500,18417474,1759,1759,1759,1759,0
20240223,123400,18417474,1759,1759,1759,1759,0
20240223,123300,18417474,1759,1759,1759,1759,0
20240223,123200,18417474,1759,1759,1759,1759,0
20240223,123100,18417474,1759,1759,1759,1759,4
20240223,123000,18410438,1760,1760,1760,1760,0
20240223,122900,18410438,1760,1760,1760,1760,0
20240223,122800,18410438,1760,1760,1760,1760,0
20240223,122700,18410438,1760,1760,1760,1760,0
20240223,122600,18410438,1760,1754,1760,1754,5
20240223,122500,18401650,1762,1762,1762,1762,0
20240223,122400,18401650,1762,1762,1762,1762,0
20240223,122300,18401650,1762,1762,1762,1762,1
20240223,122200,18399888,1754,1754,1754,1754,0
20240223,122100,18399888,1754,1754,1754,1754,920
20240223,122000,16786208,1754,1766,1766,1754,101
20240223,121900,16608984,1758,1758,1758,1758,0
20240223,121800,16608984,1758,1758,1758,1758,0
20240223,121700,16608984,1758,1758,1758,1758,0
20240223,121600,16608984,1758,1758,1758,1758,0
20240223,121500,16608984,1758,1758,1758,1758,303
20240223,121400,16076310,1767,1767,1767,1767,0
20240223,121300,16076310,1767,1767,1767,1767,0
20240223,121200,16076310,1767,1767,1767,1767,0
20240223,121100,16076310,1767,1767,1767,1767,0
20240223,121000,16076310,1767,1767,1767,1767,0
20240223,120900,16076310,1767,1767,1767,1767,0
20240223,120800,16076310,1767,1767,1767,1767,0
20240223,120700,16076310,1767,1767,1767,1767,0
20240223,120600,16076310,1767,1767,1767,1767,0
20240223,120500,16076310,1767,1767,1767,1767,0
20240223,120400,16076310,1767,1767,1767,1767,0
20240223,120300,16076310,1767,1766,1767,1766,3
20240223,120200,16071010,1767,1767,1767,1766,30
20240223,120100,16018001,1767,1766,1767,1766,20
20240223,120000,15982672,1768,1768,1768,1768,0
20240223,115900,15982672,1768,1768,1768,1768,0
20240223,115800,15982672,1768,1768,1768,1768,0
20240223,115700,15982672,1768,1768,1768,1768,0
20240223,115600,15982672,1768,1768,1768,1768,0
20240223,115500,15982672,1768,1768,1768,1768,0
20240223,115400,15982672,1768,1768,1768,1768,0
20240223,115300,15982672,1768,1768,1768,1768,1
20240223,115200,15980904,1754,1754,1754,1754,0
20240223,115100,15980904,1754,1754,1754,1754,0
20240223,115000,15980904,1754,1755,1755,1754,2238
20240223,114900,12054085,1754,1760,1760,1754,50
20240223,114800,11966352,1775,1775,1775,1775,0
20240223,114700,11966352,1775,1775,1775,1775,0
20240223,114600,11966352,1775,1775,1775,1775,0
20240223,114500,11966352,1775,1775,1775,1775,0
20240223,114400,11966352,1775,1775,1775,1775,0
20240223,114300,11966352,1775,1775,1775,1775,0
20240223,114200,11966352,1775,1775,1775,1775,1
20240223,114100,11964577,1766,1766,1766,1766,0
20240223,114000,11964577,1766,1766,1766,1766,0
20240223,113900,11964577,1766,1766,1766,1766,54
20240223,113800,11869213,1766,1766,1766,1766,0
20240223,113700,11869213,1766,1766,1766,1766,201
20240223,113600,11514247,1751,1765,1765,1751,109
20240223,113500,11322575,1766,1770,1770,1766,244
20240223,113400,10891663,1779,1779,1779,1779,0
20240223,113300,10891663,1779,1779,1779,1779,1
20240223,113200,10889884,1766,1766,1766,1766,0
20240223,113100,10889884,1766,1766,1766,1766,101
20240223,113000,10711518,1766,1776,1776,1766,2663
20240223,112900,6004996,1786,1786,1786,1786,0
20240223,112800,6004996,1786,1786,1786,1786,0
20240223,112700,6004996,1786,1786,1786,1786,0
20240223,112600,6004996,1786,1786,1786,1786,0
20240223,112500,6004996,1786,1786,1786,1786,0
20240223,112400,6004996,1786,1786,1786,1786,0
20240223,112300,6004996,1786,1786,1786,1786,0
20240223,112200,6004996,1786,1786,1786,1786,0
20240223,112100,6004996,1786,1786,1786,1786,0
20240223,112000,6004996,1786,1786,1786,1786,0
20240223,111900,6004996,1786,1786,1786,1786,0
20240223,111800,6004996,1786,1786,1786,1786,0
20240223,111700,6004996,1786,1786,1786,1786,0
20240223,111600,6004996,1786,1786,1786,1786,0
20240223,111500,6004996,1786,1786,1786,1786,0
20240223,111400,6004996,1786,1786,1786,1786,0
20240223,111300,6004996,1786,1786,1786,1786,0
20240223,111200,6004996,1786,1786,1786,1786,0
20240223,111100,6004996,1786,1786,1786,1786,0
20240223,111000,6004996,1786,1786,1786,1786,0
20240223,110900,6004996,1786,1786,1786,1786,1
20240223,110800,6003210,1773,1773,1773,1773,0
20240223,110700,6003210,1773,1773,1773,1773,0
20240223,110600,6003210,1773,1773,1773,1773,0
20240223,110500,6003210,1773,1773,1773,1773,0
20240223,110400,6003210,1773,1773,1773,1773,0
20240223,110300,6003210,1773,1773,1773,1773,0
20240223,110200,6003210,1773,1773,1773,1773,0
20240223,110100,6003210,1773,1779,1779,1772,1001
20240223,110000,4227896,1788,1788,1788,1788,0
20240223,105900,4227896,1788,1788,1788,1788,1
20240223,105800,4226108,1788,1788,1788,1788,0
20240223,105700,4226108,1788,1788,1788,1788,0
20240223,105600,4226108,1788,1788,1788,1788,0
20240223,105500,4226108,1788,1788,1788,1788,0
20240223,105400,4226108,1788,1788,1788,1788,0
20240223,105300,4226108,1788,1788,1788,1788,0
20240223,105200,4226108,1788,1788,1788,1788,0
20240223,105100,4226108,1788,1788,1788,1788,0
20240223,105000,4226108,1788,1788,1788,1788,0
20240223,104900,4226108,1788,1788,1788,1788,0
20240223,104800,4226108,1788,1788,1788,1788,0
20240223,104700,4226108,1788,1788,1788,1788,0
20240223,104600,4226108,1788,1788,1788,1788,0
20240223,104500,4226108,1788,1788,1788,1788,0
20240223,104400,4226108,1788,1788,1788,1788,60
20240223,104300,4118828,1789,1789,1789,1789,0
20240223,104200,4118828,1789,1789,1789,1789,0
20240223,104100,4118828,1789,1789,1789,1789,0
20240223,104000,4118828,1789,1789,1789,1789,0
20240223,103900,4118828,1789,1789,1789,1789,0
20240223,103800,4118828,1789,1789,1789,1789,0
20240223,103700,4118828,1789,1789,1789,1789,52
20240223,103600,4025800,1789,1789,1789,1789,0
20240223,103500,4025800,1789,1789,1789,1789,0
20240223,103400,4025800,1789,1789,1789,1789,0
20240223,103300,4025800,1789,1789,1789,1789,0
20240223,103200,4025800,1789,1789,1789,1789,0
20240223,103100,4025800,1789,1789,1789,1789,0
20240223,103000,4025800,1789,1789,1789,1789,0
20240223,102900,4025800,1789,1789,1789,1789,0
20240223,102800,4025800,1789,1789,1789,1789,0
20240223,102700,4025800,1789,1789,1789,1789,0
20240223,102600,4025800,1789,1789,1789,1789,0
20240223,102500,4025800,1789,1779,1789,1775,981
20240223,102400,2283643,1779,1780,1780,1779,15
20240223,102300,2256957,1789,1789,1789,1789,0
20240223,102200,2256957,1789,1789,1789,1789,0
20240223,102100,2256957,1789,1789,1789,1789,0
20240223,102000,2256957,1789,1789,1789,1789,0
20240223,101900,2256957,1789,1780,1789,1780,71
20240223,101800,2130568,1780,1780,1780,1780,0
20240223,101700,2130568,1780,1781,1781,1780,25
20240223,101600,2086048,1789,1789,1789,1789,0
20240223,101500,2086048,1789,1789,1789,1789,0
20240223,101400,2086048,1789,1789,1789,1789,0
20240223,101300,2086048,1789,1789,1789,1789,0
20240223,101200,2086048,1789,1789,1789,1789,0
20240223,101100,2086048,1789,1781,1789,1781,49
20240223,101000,1998771,1781,1781,1781,1781,167
20240223,100900,1701344,1781,1781,1781,1781,0
20240223,100800,1701344,1781,1781,1781,1781,0
20240223,100700,1701344,1781,1781,1781,1781,0
20240223,100600,1701344,1781,1781,1781,1781,0
20240223,100500,1701344,1781,1781,1781,1781,0
20240223,100400,1701344,1781,1781,1781,1781,10
20240223,100300,1683534,1781,1783,1783,1781,275
20240223,100200,1193640,1790,1790,1790,1790,0
20240223,100100,1193640,1790,1790,1790,1790,0
20240223,100000,1193640,1790,1790,1790,1790,0
20240223,095900,1193640,1790,1790,1790,1790,0
20240223,095800,1193640,1790,1790,1790,1790,0
20240223,095700,1193640,1790,1790,1790,1790,0
20240223,095600,1193640,1790,1790,1790,1790,0
20240223,095500,1193640,1790,1790,1790,1790,0
20240223,095400,1193640,1790,1790,1790,1790,0
20240223,095300,1193640,1790,1790,1790,1790,0
20240223,095200,1193640,1790,1790,1790,1790,0
20240223,095100,1193640,1790,1790,1790,1790,0
20240223,095000,1193640,1790,1790,1790,1790,0
20240223,094900,1193640,1790,1790,1790,1790,0
20240223,094800,1193640,1790,1790,1790,1790,0
20240223,094700,1193640,1790,1790,1790,1790,0
20240223,094600,1193640,1790,1790,1790,1790,0
20240223,094500,1193640,1790,1790,1790,1790,0
20240223,094400,1193640,1790,1790,1790,1790,0
20240223,094300,1193640,1790,1790,1790,1790,1
20240223,094200,1191850,1801,1801,1801,1801,0
20240223,094100,1191850,1801,1801,1801,1801,0
20240223,094000,1191850,1801,1801,1801,1801,0
20240223,093900,1191850,1801,1801,1801,1801,0
20240223,093800,1191850,1801,1801,1801,1801,0
20240223,093700,1191850,1801,1801,1801,1801,0
20240223,093600,1191850,1801,1783,1801,1783,501
20240223,093500,298549,1801,1801,1801,1801,0
20240223,093400,298549,1801,1801,1801,1801,0
20240223,093300,298549,1801,1801,1801,1801,0
20240223,093200,298549,1801,1801,1801,1801,0
20240223,093100,298549,1801,1801,1801,1801,0
20240223,093000,298549,1801,1801,1801,1801,0
20240223,092900,298549,1801,1801,1801,1801,0
20240223,092800,298549,1801,1801,1801,1801,0
20240223,092700,298549,1801,1801,1801,1801,0
20240223,092600,298549,1801,1801,1801,1801,0
20240223,092500,298549,1801,1801,1801,1801,0
20240223,092400,298549,1801,1801,1801,1801,0
20240223,092300,298549,1801,1801,1801,1801,0
20240223,092200,298549,1801,1801,1801,1801,0
20240223,092100,298549,1801,1801,1801,1801,0
20240223,092000,298549,1801,1801,1801,1801,0
20240223,091900,298549,1801,1783,1801,1782,81
20240223,091800,154184,1782,1782,1782,1782,0
20240223,091700,154184,1782,1782,1782,1782,0
20240223,091600,154184,1782,1782,1782,1782,0
20240223,091500,154184,1782,1782,1782,1782,0
20240223,091400,154184,1782,1782,1782,1782,0
20240223,091300,154184,1782,1782,1782,1782,0
20240223,091200,154184,1782,1782,1782,1782,0
20240223,091100,154184,1782,1782,1782,1782,0
20240223,091000,154184,1782,1782,1782,1782,0
20240223,090900,154184,1782,1782,1782,1782,0
20240223,090800,154184,1782,1782,1782,1782,0
20240223,090700,154184,1782,1782,1782,1782,0
20240223,090600,154184,1782,1782,1782,1782,0
20240223,090500,154184,1782,1782,1782,1782,0
20240223,090400,154184,1782,1782,1782,1782,0
20240223,090300,154184,1782,1782,1804,1782,21
20240223,090200,116740,1796,1796,1796,1796,0
20240223,090100,116740,1796,1796,1796,1796,0
20240223,090000,116740,1796,1796,1796,1796,65