KissMeData/023790/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,190600,60324256,999,999,999,999,613
20240222,190500,60324256,999,999,999,999,0
20240222,190400,60324256,999,999,999,999,0
20240222,190300,60324256,999,999,999,999,0
20240222,190200,60324256,999,999,999,999,0
20240222,190100,60324256,999,999,999,999,0
20240222,190000,60324256,999,999,999,999,0
20240222,185900,60324256,999,999,999,999,0
20240222,185800,60324256,999,999,999,999,0
20240222,185700,60324256,999,999,999,999,0
20240222,185600,60324256,999,999,999,999,0
20240222,185500,60324256,999,999,999,999,0
20240222,185400,60324256,999,999,999,999,0
20240222,185300,60324256,999,999,999,999,0
20240222,185200,60324256,999,999,999,999,0
20240222,185100,60324256,999,999,999,999,0
20240222,185000,60324256,999,999,999,999,0
20240222,184900,60324256,999,999,999,999,0
20240222,184800,60324256,999,999,999,999,0
20240222,184700,60324256,999,999,999,999,0
20240222,184600,60324256,999,999,999,999,0
20240222,184500,60324256,999,999,999,999,0
20240222,184400,60324256,999,999,999,999,0
20240222,184300,60324256,999,999,999,999,0
20240222,184200,60324256,999,999,999,999,0
20240222,184100,60324256,999,999,999,999,0
20240222,184000,60324256,999,999,999,999,0
20240222,183900,60324256,999,999,999,999,0
20240222,183800,60324256,999,999,999,999,0
20240222,183700,60324256,999,999,999,999,0
20240222,183600,60324256,999,999,999,999,613
20240222,183500,60324256,999,999,999,999,0
20240222,183400,60324256,999,999,999,999,0
20240222,183300,60324256,999,999,999,999,0
20240222,183200,60324256,999,999,999,999,0
20240222,183100,60324256,999,999,999,999,0
20240222,183000,60324256,999,999,999,999,0
20240222,182900,60324256,999,999,999,999,0
20240222,182800,60324256,999,999,999,999,0
20240222,182700,60324256,999,999,999,999,0
20240222,182600,60324256,999,999,999,999,0
20240222,182500,60324256,999,999,999,999,0
20240222,182400,60324256,999,999,999,999,0
20240222,182300,60324256,999,999,999,999,0
20240222,182200,60324256,999,999,999,999,0
20240222,182100,60324256,999,999,999,999,0
20240222,182000,60324256,999,999,999,999,0
20240222,181900,60324256,999,999,999,999,0
20240222,181800,60324256,999,999,999,999,0
20240222,181700,60324256,999,999,999,999,0
20240222,181600,60324256,999,999,999,999,0
20240222,181500,60324256,999,999,999,999,0
20240222,181400,60324256,999,999,999,999,0
20240222,181300,60324256,999,999,999,999,0
20240222,181200,60324256,999,999,999,999,0
20240222,181100,60324256,999,999,999,999,0
20240222,181000,60324256,999,999,999,999,0
20240222,180900,60324256,999,999,999,999,0
20240222,180800,60324256,999,999,999,999,0
20240222,180700,60324256,999,999,999,999,0
20240222,180600,60324256,999,999,999,999,613
20240222,180500,60324256,999,999,999,999,0
20240222,180400,60324256,999,999,999,999,0
20240222,180300,60324256,999,999,999,999,0
20240222,180200,60324256,999,999,999,999,0
20240222,180100,60324256,999,999,999,999,0
20240222,180000,60324256,999,999,999,999,0
20240222,175900,60324256,999,999,999,999,0
20240222,175800,60324256,999,999,999,999,0
20240222,175700,60324256,999,999,999,999,0
20240222,175600,60324256,999,999,999,999,0
20240222,175500,60324256,999,999,999,999,0
20240222,175400,60324256,999,999,999,999,0
20240222,175300,60324256,999,999,999,999,0
20240222,175200,60324256,999,999,999,999,0
20240222,175100,60324256,999,999,999,999,0
20240222,175000,60324256,999,999,999,999,0
20240222,174900,60324256,999,999,999,999,0
20240222,174800,60324256,999,999,999,999,0
20240222,174700,60324256,999,999,999,999,0
20240222,174600,60324256,999,999,999,999,0
20240222,174500,60324256,999,999,999,999,0
20240222,174400,60324256,999,999,999,999,0
20240222,174300,60324256,999,999,999,999,0
20240222,174200,60324256,999,999,999,999,0
20240222,174100,60324256,999,999,999,999,0
20240222,174000,60324256,999,999,999,999,0
20240222,173900,60324256,999,999,999,999,0
20240222,173800,60324256,999,999,999,999,0
20240222,173700,60324256,999,999,999,999,0
20240222,173600,60324256,999,999,999,999,613
20240222,173500,60324256,999,999,999,999,0
20240222,173400,60324256,999,999,999,999,0
20240222,173300,60324256,999,999,999,999,0
20240222,173200,60324256,999,999,999,999,0
20240222,173100,60324256,999,999,999,999,0
20240222,173000,60324256,999,999,999,999,0
20240222,172900,60324256,999,999,999,999,0
20240222,172800,60324256,999,999,999,999,0
20240222,172700,60324256,999,999,999,999,0
20240222,172600,60324256,999,999,999,999,0
20240222,172500,60324256,999,999,999,999,0
20240222,172400,60324256,999,999,999,999,0
20240222,172300,60324256,999,999,999,999,0
20240222,172200,60324256,999,999,999,999,0
20240222,172100,60324256,999,999,999,999,0
20240222,172000,60324256,999,999,999,999,0
20240222,171900,60324256,999,999,999,999,0
20240222,171800,60324256,999,999,999,999,0
20240222,171700,60324256,999,999,999,999,0
20240222,171600,60324256,999,999,999,999,0
20240222,171500,60324256,999,999,999,999,0
20240222,171400,60324256,999,999,999,999,0
20240222,171300,60324256,999,999,999,999,0
20240222,171200,60324256,999,999,999,999,0
20240222,171100,60324256,999,999,999,999,0
20240222,171000,60324256,999,999,999,999,0
20240222,170900,60324256,999,999,999,999,0
20240222,170800,60324256,999,999,999,999,0
20240222,170700,60324256,999,999,999,999,0
20240222,170600,60324256,999,999,999,999,613
20240222,170500,60324256,999,999,999,999,0
20240222,170400,60324256,999,999,999,999,0
20240222,170300,60324256,999,999,999,999,0
20240222,170200,60324256,999,999,999,999,0
20240222,170100,60324256,999,999,999,999,0
20240222,170000,60324256,999,999,999,999,0
20240222,165900,60324256,999,999,999,999,0
20240222,165800,60324256,999,999,999,999,0
20240222,165700,60324256,999,999,999,999,0
20240222,165600,60324256,999,999,999,999,0
20240222,165500,60324256,999,999,999,999,0
20240222,165400,60324256,999,999,999,999,0
20240222,165300,60324256,999,999,999,999,0
20240222,165200,60324256,999,999,999,999,0
20240222,165100,60324256,999,999,999,999,0
20240222,165000,60324256,999,999,999,999,0
20240222,164900,60324256,999,999,999,999,0
20240222,164800,60324256,999,999,999,999,0
20240222,164700,60324256,999,999,999,999,0
20240222,164600,60324256,999,999,999,999,0
20240222,164500,60324256,999,999,999,999,0
20240222,164400,60324256,999,999,999,999,0
20240222,164300,60324256,999,999,999,999,0
20240222,164200,60324256,999,999,999,999,0
20240222,164100,60324256,999,999,999,999,0
20240222,164000,60324256,999,999,999,999,0
20240222,163900,60324256,999,999,999,999,0
20240222,163800,60324256,999,999,999,999,0
20240222,163700,60324256,999,999,999,999,0
20240222,163600,60324256,999,999,999,999,613
20240222,163500,60324256,999,999,999,999,0
20240222,163400,60324256,999,999,999,999,0
20240222,163300,60324256,999,999,999,999,0
20240222,163200,60324256,999,999,999,999,0
20240222,163100,60324256,999,999,999,999,0
20240222,163000,60324256,999,999,999,999,0
20240222,162900,60324256,999,999,999,999,0
20240222,162800,60324256,999,999,999,999,0
20240222,162700,60324256,999,999,999,999,0
20240222,162600,60324256,999,999,999,999,0
20240222,162500,60324256,999,999,999,999,0
20240222,162400,60324256,999,999,999,999,0
20240222,162300,60324256,999,999,999,999,0
20240222,162200,60324256,999,999,999,999,0
20240222,162100,60324256,999,999,999,999,0
20240222,162000,60324256,999,999,999,999,0
20240222,161900,60324256,999,999,999,999,0
20240222,161800,60324256,999,999,999,999,0
20240222,161700,60324256,999,999,999,999,0
20240222,161600,60324256,999,999,999,999,0
20240222,161500,60324256,999,999,999,999,0
20240222,161400,60324256,999,999,999,999,0
20240222,161300,60324256,999,999,999,999,0
20240222,161200,60324256,999,999,999,999,0
20240222,161100,60324256,999,999,999,999,0
20240222,161000,60324256,999,999,999,999,0
20240222,160900,60324256,999,999,999,999,0
20240222,160800,60324256,999,999,999,999,0
20240222,160700,60324256,999,999,999,999,0
20240222,160600,60324256,999,999,999,999,613
20240222,160500,60324256,999,999,999,999,0
20240222,160400,60324256,999,999,999,999,0
20240222,160300,60324256,999,999,999,999,0
20240222,160200,60324256,999,999,999,999,0
20240222,160100,60324256,999,999,999,999,0
20240222,160000,60324256,999,999,999,999,0
20240222,155900,60324256,999,999,999,999,0
20240222,155800,60324256,999,999,999,999,0
20240222,155700,60324256,999,999,999,999,0
20240222,155600,60324256,999,999,999,999,0
20240222,155500,60324256,999,999,999,999,0
20240222,155400,60324256,999,999,999,999,0
20240222,155300,60324256,999,999,999,999,0
20240222,155200,60324256,999,999,999,999,0
20240222,155100,60324256,999,999,999,999,0
20240222,155000,60324256,999,999,999,999,0
20240222,154900,60324256,999,999,999,999,0
20240222,154800,60324256,999,999,999,999,0
20240222,154700,60324256,999,999,999,999,0
20240222,154600,60324256,999,999,999,999,0
20240222,154500,60324256,999,999,999,999,0
20240222,154400,60324256,999,999,999,999,0
20240222,154300,60324256,999,999,999,999,0
20240222,154200,60324256,999,999,999,999,0
20240222,154100,60324256,999,999,999,999,0
20240222,154000,60324256,999,999,999,999,0
20240222,153900,60324256,999,999,999,999,0
20240222,153800,60324256,999,999,999,999,0
20240222,153700,60324256,999,999,999,999,0
20240222,153600,60324256,999,999,999,999,613
20240222,153500,60324256,999,999,999,999,0
20240222,153400,60324256,999,999,999,999,0
20240222,153300,60324256,999,999,999,999,0
20240222,153200,60324256,999,999,999,999,0
20240222,153100,60324256,999,999,999,999,0
20240222,153000,60324256,999,999,999,999,613
20240222,152900,59711869,999,999,999,999,0
20240222,152800,59711869,999,999,999,999,0
20240222,152700,59711869,999,999,999,999,0
20240222,152600,59711869,999,999,999,999,0
20240222,152500,59711869,999,999,999,999,0
20240222,152400,59711869,999,999,999,999,0
20240222,152300,59711869,999,999,999,999,0
20240222,152200,59711869,999,999,999,999,0
20240222,152100,59711869,999,999,999,999,0
20240222,152000,59711869,999,999,999,999,0
20240222,151900,59711869,999,1002,1002,999,147
20240222,151800,59564725,1002,1002,1002,1002,5
20240222,151700,59559715,999,999,999,999,0
20240222,151600,59559715,999,999,999,999,0
20240222,151500,59559715,999,999,999,999,1
20240222,151400,59558716,999,999,999,999,0
20240222,151300,59558716,999,999,999,999,0
20240222,151200,59558716,999,999,999,999,0
20240222,151100,59558716,999,999,999,999,2
20240222,151000,59556718,998,998,998,998,0
20240222,150900,59556718,998,999,999,998,5288
20240222,150800,54277536,1002,1002,1002,1002,0
20240222,150700,54277536,1002,1002,1002,1002,0
20240222,150600,54277536,1002,1002,1002,1002,0
20240222,150500,54277536,1002,1002,1002,1002,100
20240222,150400,54177336,1002,1002,1002,1002,0
20240222,150300,54177336,1002,1002,1002,1002,0
20240222,150200,54177336,1002,1002,1002,1002,3
20240222,150100,54174330,1002,1002,1002,1002,0
20240222,150000,54174330,1002,1002,1002,1002,0
20240222,145900,54174330,1002,1002,1002,1002,0
20240222,145800,54174330,1002,1002,1002,1002,1
20240222,145700,54173328,999,999,999,999,0
20240222,145600,54173328,999,999,999,999,0
20240222,145500,54173328,999,1000,1000,998,2302
20240222,145400,51871644,1003,1003,1003,1003,5
20240222,145300,51866629,1002,1003,1003,1002,15
20240222,145200,51851585,1003,1003,1003,1003,0
20240222,145100,51851585,1003,1003,1003,1003,0
20240222,145000,51851585,1003,1003,1003,1003,1
20240222,144900,51850582,1000,1000,1000,1000,0
20240222,144800,51850582,1000,1000,1000,1000,0
20240222,144700,51850582,1000,1000,1000,1000,0
20240222,144600,51850582,1000,1000,1000,1000,0
20240222,144500,51850582,1000,1000,1000,1000,0
20240222,144400,51850582,1000,1000,1000,1000,0
20240222,144300,51850582,1000,1000,1000,1000,0
20240222,144200,51850582,1000,1000,1000,1000,0
20240222,144100,51850582,1000,1000,1000,1000,0
20240222,144000,51850582,1000,1000,1000,1000,0
20240222,143900,51850582,1000,1000,1000,1000,0
20240222,143800,51850582,1000,1000,1000,1000,1
20240222,143700,51849582,1003,1002,1003,1002,1370
20240222,143600,50476551,1000,1000,1000,1000,0
20240222,143500,50476551,1000,1000,1000,1000,3
20240222,143400,50473551,1000,1000,1000,1000,0
20240222,143300,50473551,1000,1000,1000,1000,0
20240222,143200,50473551,1000,1000,1000,1000,17
20240222,143100,50456551,1002,1002,1002,1002,150
20240222,143000,50306251,1002,1002,1002,1002,0
20240222,142900,50306251,1002,1002,1002,1002,0
20240222,142800,50306251,1002,1000,1002,999,946
20240222,142700,49360558,1002,1002,1002,1002,0
20240222,142600,49360558,1002,1002,1002,1002,0
20240222,142500,49360558,1002,1002,1002,1002,0
20240222,142400,49360558,1002,1002,1002,1002,0
20240222,142300,49360558,1002,1002,1002,1002,0
20240222,142200,49360558,1002,1002,1002,1002,100
20240222,142100,49260358,1002,1002,1002,1002,0
20240222,142000,49260358,1002,1002,1002,1002,0
20240222,141900,49260358,1002,1002,1002,1002,1
20240222,141800,49259356,1002,1002,1002,1002,1
20240222,141700,49258354,1000,1000,1000,1000,0
20240222,141600,49258354,1000,1000,1000,1000,0
20240222,141500,49258354,1000,1000,1000,1000,0
20240222,141400,49258354,1000,1000,1000,1000,0
20240222,141300,49258354,1000,1000,1000,1000,0
20240222,141200,49258354,1000,1000,1000,1000,0
20240222,141100,49258354,1000,1000,1000,1000,0
20240222,141000,49258354,1000,1001,1001,1000,224
20240222,140900,49034346,1001,1001,1001,1001,0
20240222,140800,49034346,1001,1002,1002,1001,515
20240222,140700,48518323,1003,1003,1003,1003,0
20240222,140600,48518323,1003,1003,1003,1003,2
20240222,140500,48516317,1003,1003,1003,1003,0
20240222,140400,48516317,1003,1003,1003,1003,0
20240222,140300,48516317,1003,1003,1003,1003,1
20240222,140200,48515314,1003,1003,1003,1003,0
20240222,140100,48515314,1003,1003,1003,1003,0
20240222,140000,48515314,1003,1003,1003,1003,10
20240222,135900,48505284,1003,1003,1003,1003,0
20240222,135800,48505284,1003,1003,1003,1003,0
20240222,135700,48505284,1003,1003,1003,1003,1
20240222,135600,48504281,1003,1003,1003,1003,0
20240222,135500,48504281,1003,1003,1003,1003,100
20240222,135400,48403981,1003,1003,1003,1003,0
20240222,135300,48403981,1003,1003,1003,1003,1
20240222,135200,48402978,1003,1003,1003,1003,11
20240222,135100,48391945,1003,1003,1003,1003,0
20240222,135000,48391945,1003,1003,1003,1003,2
20240222,134900,48389939,1003,1003,1003,1003,498
20240222,134800,47890445,1002,1002,1002,1002,9
20240222,134700,47881427,1002,1002,1002,1002,0
20240222,134600,47881427,1002,1002,1002,1002,0
20240222,134500,47881427,1002,1002,1002,1002,100
20240222,134400,47781227,1003,1003,1003,1003,30
20240222,134300,47751137,1002,1002,1002,1002,0
20240222,134200,47751137,1002,1002,1002,1002,0
20240222,134100,47751137,1002,1002,1002,1002,0
20240222,134000,47751137,1002,1002,1002,1002,108
20240222,133900,47642921,1002,1002,1002,1002,0
20240222,133800,47642921,1002,1002,1002,1002,0
20240222,133700,47642921,1002,1002,1002,1002,351
20240222,133600,47291219,1000,1000,1000,1000,0
20240222,133500,47291219,1000,1000,1000,1000,74
20240222,133400,47217219,1000,1000,1000,1000,21
20240222,133300,47196219,1000,1000,1000,1000,0
20240222,133200,47196219,1000,1000,1000,1000,1
20240222,133100,47195219,1000,1000,1000,1000,0
20240222,133000,47195219,1000,1000,1000,1000,0
20240222,132900,47195219,1000,1000,1000,1000,0
20240222,132800,47195219,1000,1000,1000,1000,10
20240222,132700,47185219,1000,1000,1000,1000,0
20240222,132600,47185219,1000,1000,1000,1000,775
20240222,132500,46410219,1000,1000,1000,1000,500
20240222,132400,45910219,1000,1000,1000,1000,50
20240222,132300,45860219,999,999,999,999,1
20240222,132200,45859220,999,999,999,999,1000
20240222,132100,44860220,1000,1000,1000,1000,100
20240222,132000,44760220,999,999,999,999,0
20240222,131900,44760220,999,999,999,999,0
20240222,131800,44760220,999,999,999,999,0
20240222,131700,44760220,999,999,999,999,0
20240222,131600,44760220,999,999,999,999,101
20240222,131500,44659321,999,999,999,999,0
20240222,131400,44659321,999,999,999,999,0
20240222,131300,44659321,999,999,999,999,1
20240222,131200,44658322,1000,999,1000,999,1001
20240222,131100,43658322,999,999,999,999,0
20240222,131000,43658322,999,999,999,999,0
20240222,130900,43658322,999,999,999,999,0
20240222,130800,43658322,999,999,999,999,100
20240222,130700,43558422,1000,1000,1000,1000,10
20240222,130600,43548422,1000,1001,1001,999,585
20240222,130500,42963441,1000,1000,1000,1000,0
20240222,130400,42963441,1000,1000,1000,1000,0
20240222,130300,42963441,1000,1000,1000,1000,0
20240222,130200,42963441,1000,1000,1000,1000,0
20240222,130100,42963441,1000,1000,1000,1000,0
20240222,130000,42963441,1000,1000,1000,1000,0
20240222,125900,42963441,1000,1000,1000,1000,0
20240222,125800,42963441,1000,1000,1000,1000,0
20240222,125700,42963441,1000,1000,1000,1000,0
20240222,125600,42963441,1000,1000,1000,1000,99
20240222,125500,42864441,1000,1000,1000,1000,123
20240222,125400,42741441,999,999,999,999,0
20240222,125300,42741441,999,999,999,999,0
20240222,125200,42741441,999,999,999,999,10
20240222,125100,42731451,1000,1000,1000,1000,0
20240222,125000,42731451,1000,1000,1000,1000,178
20240222,124900,42553451,1000,1000,1000,1000,0
20240222,124800,42553451,1000,1000,1000,1000,178
20240222,124700,42375451,1000,1000,1000,1000,0
20240222,124600,42375451,1000,1000,1000,1000,0
20240222,124500,42375451,1000,1000,1000,1000,0
20240222,124400,42375451,1000,1001,1001,1000,2000
20240222,124300,40374906,1001,1001,1001,1001,0
20240222,124200,40374906,1001,1001,1001,1001,0
20240222,124100,40374906,1001,1001,1001,1001,300
20240222,124000,40074606,1001,1001,1001,1001,0
20240222,123900,40074606,1001,1001,1001,1001,0
20240222,123800,40074606,1001,1001,1001,1001,0
20240222,123700,40074606,1001,1001,1001,1001,8
20240222,123600,40066598,1001,1001,1001,1001,0
20240222,123500,40066598,1001,1001,1001,1001,200
20240222,123400,39866398,1004,1004,1004,1004,0
20240222,123300,39866398,1004,1004,1004,1004,2
20240222,123200,39864390,1002,1002,1002,1002,1002
20240222,123100,38860386,1002,1002,1002,1002,0
20240222,123000,38860386,1002,1002,1002,1002,0
20240222,122900,38860386,1002,1003,1003,1002,103
20240222,122800,38757179,1003,1003,1003,1003,1829
20240222,122700,36922692,1003,1003,1003,1003,100
20240222,122600,36822392,1003,1003,1003,1003,100
20240222,122500,36722092,1003,1003,1003,1003,0
20240222,122400,36722092,1003,1003,1003,1003,30
20240222,122300,36692002,1004,1004,1004,1004,500
20240222,122200,36190002,1004,1004,1004,1004,0
20240222,122100,36190002,1004,1004,1004,1004,2
20240222,122000,36187994,1004,1004,1004,1004,0
20240222,121900,36187994,1004,1004,1004,1004,0
20240222,121800,36187994,1004,1004,1004,1004,0
20240222,121700,36187994,1004,1004,1004,1004,0
20240222,121600,36187994,1004,1004,1004,1004,0
20240222,121500,36187994,1004,1004,1004,1004,0
20240222,121400,36187994,1004,1004,1004,1004,12
20240222,121300,36175946,1004,1004,1004,1004,0
20240222,121200,36175946,1004,1004,1004,1004,0
20240222,121100,36175946,1004,1004,1004,1004,0
20240222,121000,36175946,1004,1004,1004,1004,10
20240222,120900,36165906,1004,1004,1004,1004,29
20240222,120800,36136790,1003,1003,1003,1003,0
20240222,120700,36136790,1003,1003,1003,1003,0
20240222,120600,36136790,1003,1003,1003,1003,0
20240222,120500,36136790,1003,1003,1003,1003,0
20240222,120400,36136790,1003,1003,1003,1003,0
20240222,120300,36136790,1003,1004,1004,1003,201
20240222,120200,35935186,1004,1004,1004,1004,198
20240222,120100,35736394,1005,1005,1005,1005,0
20240222,120000,35736394,1005,1005,1005,1005,0
20240222,115900,35736394,1005,1005,1005,1005,300
20240222,115800,35434894,1004,1004,1004,1004,0
20240222,115700,35434894,1004,1004,1004,1004,0
20240222,115600,35434894,1004,1004,1004,1004,0
20240222,115500,35434894,1004,1004,1004,1004,0
20240222,115400,35434894,1004,1004,1004,1004,2
20240222,115300,35432886,1004,1004,1004,1004,0
20240222,115200,35432886,1004,1004,1004,1004,98
20240222,115100,35334494,1004,1004,1004,1004,2
20240222,115000,35332486,1004,1004,1004,1004,3
20240222,114900,35329474,1003,1003,1003,1003,100
20240222,114800,35229174,1003,1003,1003,1003,0
20240222,114700,35229174,1003,1003,1003,1003,0
20240222,114600,35229174,1003,1003,1003,1003,0
20240222,114500,35229174,1003,1003,1003,1003,1
20240222,114400,35228171,1003,1003,1003,1003,26
20240222,114300,35202093,1004,1004,1004,1004,0
20240222,114200,35202093,1004,1004,1004,1004,0
20240222,114100,35202093,1004,1004,1004,1004,45
20240222,114000,35156913,1004,1004,1004,1004,5
20240222,113900,35151893,1003,1003,1003,1003,0
20240222,113800,35151893,1003,1003,1003,1003,9
20240222,113700,35142866,1004,1004,1004,1004,5
20240222,113600,35137846,1004,1004,1004,1004,87
20240222,113500,35050498,1004,1004,1004,1004,3
20240222,113400,35047486,1005,1005,1005,1005,0
20240222,113300,35047486,1005,1005,1005,1005,5
20240222,113200,35042461,1004,1004,1004,1004,0
20240222,113100,35042461,1004,1004,1004,1004,10
20240222,113000,35032421,1003,1003,1003,1003,0
20240222,112900,35032421,1003,1003,1003,1003,52
20240222,112800,34980265,1003,1003,1003,1003,0
20240222,112700,34980265,1003,1003,1003,1003,0
20240222,112600,34980265,1003,1003,1003,1003,0
20240222,112500,34980265,1003,1003,1003,1003,0
20240222,112400,34980265,1003,1003,1003,1003,0
20240222,112300,34980265,1003,1003,1003,1003,100
20240222,112200,34879965,1003,1003,1003,1003,0
20240222,112100,34879965,1003,1003,1003,1003,10
20240222,112000,34869935,1001,1001,1001,1001,0
20240222,111900,34869935,1001,1001,1001,1001,0
20240222,111800,34869935,1001,1001,1001,1001,0
20240222,111700,34869935,1001,1001,1001,1001,0
20240222,111600,34869935,1001,1001,1001,1001,0
20240222,111500,34869935,1001,1001,1001,1001,0
20240222,111400,34869935,1001,1001,1001,1001,1
20240222,111300,34868934,1001,1001,1001,1001,1
20240222,111200,34867933,1000,1000,1000,1000,89
20240222,111100,34778933,1000,1000,1000,1000,111
20240222,111000,34667933,1000,1000,1000,1000,50
20240222,110900,34617933,1000,1002,1002,1000,1477
20240222,110800,33140733,1004,1004,1004,1004,0
20240222,110700,33140733,1004,1004,1004,1004,0
20240222,110600,33140733,1004,1004,1004,1004,340
20240222,110500,32799373,1005,1005,1005,1005,0
20240222,110400,32799373,1005,1005,1005,1005,3
20240222,110300,32796358,1004,1004,1004,1004,160
20240222,110200,32635718,1003,1003,1003,1003,0
20240222,110100,32635718,1003,1003,1003,1003,0
20240222,110000,32635718,1003,1003,1003,1003,0
20240222,105900,32635718,1003,1003,1003,1003,0
20240222,105800,32635718,1003,1003,1003,1003,58
20240222,105700,32577544,1003,1003,1003,1003,0
20240222,105600,32577544,1003,1003,1003,1003,100
20240222,105500,32477244,1002,1002,1002,1002,0
20240222,105400,32477244,1002,1002,1002,1002,0
20240222,105300,32477244,1002,1002,1002,1002,4
20240222,105200,32473236,1002,1002,1002,1002,0
20240222,105100,32473236,1002,1002,1002,1002,0
20240222,105000,32473236,1002,1002,1002,1002,0
20240222,104900,32473236,1002,1002,1002,1002,0
20240222,104800,32473236,1002,1002,1002,1002,1
20240222,104700,32472234,1002,1002,1002,1002,221
20240222,104600,32250792,1002,1002,1002,1002,3
20240222,104500,32247786,999,999,999,999,0
20240222,104400,32247786,999,999,999,999,0
20240222,104300,32247786,999,999,999,999,44
20240222,104200,32203830,999,1000,1000,999,30
20240222,104100,32173858,999,1000,1000,999,100
20240222,104000,32073957,1000,1000,1000,1000,0
20240222,103900,32073957,1000,1000,1000,1000,0
20240222,103800,32073957,1000,1001,1001,1000,263
20240222,103700,31810956,1000,1000,1000,1000,0
20240222,103600,31810956,1000,1002,1002,1000,4326
20240222,103500,27482863,1002,1002,1002,1002,168
20240222,103400,27314527,1003,1003,1003,1003,0
20240222,103300,27314527,1003,1003,1003,1003,0
20240222,103200,27314527,1003,1003,1003,1003,16
20240222,103100,27298479,1004,1004,1004,1004,0
20240222,103000,27298479,1004,1004,1004,1004,0
20240222,102900,27298479,1004,1004,1004,1004,3
20240222,102800,27295467,1004,1004,1004,1004,0
20240222,102700,27295467,1004,1004,1004,1004,0
20240222,102600,27295467,1004,1004,1004,1004,2
20240222,102500,27293459,1005,1005,1005,1005,0
20240222,102400,27293459,1005,1005,1005,1005,0
20240222,102300,27293459,1005,1005,1005,1005,10
20240222,102200,27283409,1005,1004,1005,1004,369
20240222,102100,26912857,1004,1004,1004,1004,0
20240222,102000,26912857,1004,1003,1004,1003,15
20240222,101900,26897802,1003,1003,1003,1003,0
20240222,101800,26897802,1003,1003,1003,1003,0
20240222,101700,26897802,1003,1003,1003,1003,0
20240222,101600,26897802,1003,1003,1003,1003,452
20240222,101500,26444446,1003,1003,1003,1003,4
20240222,101400,26440434,1003,1003,1003,1003,6
20240222,101300,26434416,1004,1003,1004,1003,2747
20240222,101200,23676928,1004,1004,1004,1004,152
20240222,101100,23524320,1004,1004,1004,1004,857
20240222,101000,22663892,1005,1005,1005,1005,0
20240222,100900,22663892,1005,1005,1005,1005,0
20240222,100800,22663892,1005,1004,1005,1004,151
20240222,100700,22512171,1003,1003,1003,1003,1
20240222,100600,22511168,1003,1003,1003,1003,0
20240222,100500,22511168,1003,1003,1003,1003,8
20240222,100400,22503144,1002,1002,1002,1002,7
20240222,100300,22496130,1003,1005,1005,1003,10
20240222,100200,22486098,1005,1005,1005,1005,205
20240222,100100,22280073,1005,1005,1005,1005,0
20240222,100000,22280073,1005,1005,1005,1005,0
20240222,095900,22280073,1005,1005,1005,1005,0
20240222,095800,22280073,1005,1005,1005,1005,20
20240222,095700,22259973,1006,1006,1006,1006,0
20240222,095600,22259973,1006,1006,1006,1006,0
20240222,095500,22259973,1006,1006,1006,1006,19
20240222,095400,22240859,1006,1006,1006,1006,100
20240222,095300,22140259,1006,1006,1006,1006,0
20240222,095200,22140259,1006,1006,1006,1006,0
20240222,095100,22140259,1006,1006,1006,1006,100
20240222,095000,22039659,1006,1006,1006,1006,20
20240222,094900,22019539,1006,1006,1006,1006,0
20240222,094800,22019539,1006,1006,1006,1006,0
20240222,094700,22019539,1006,1006,1006,1006,0
20240222,094600,22019539,1006,1006,1006,1006,0
20240222,094500,22019539,1006,1006,1006,1006,0
20240222,094400,22019539,1006,1006,1006,1006,0
20240222,094300,22019539,1006,1006,1006,1006,322
20240222,094200,21695607,1006,1006,1006,1006,67
20240222,094100,21628205,1005,1005,1005,1005,0
20240222,094000,21628205,1005,1005,1005,1005,85
20240222,093900,21542780,1005,1006,1008,1005,42
20240222,093800,21500564,1005,1005,1005,1005,60
20240222,093700,21440264,1005,999,1005,999,350
20240222,093600,21089525,999,1001,1001,999,26
20240222,093500,21063516,1005,1005,1005,1005,0
20240222,093400,21063516,1005,1005,1005,1005,0
20240222,093300,21063516,1005,1009,1009,1005,205
20240222,093200,20856691,1009,1002,1009,1002,1000
20240222,093100,19851358,999,999,999,999,0
20240222,093000,19851358,999,999,999,999,2041
20240222,092900,17812399,1001,1001,1001,1001,0
20240222,092800,17812399,1001,1007,1007,1001,3
20240222,092700,17809384,1010,1010,1010,1010,0
20240222,092600,17809384,1010,1001,1010,1001,1000
20240222,092500,16806279,999,999,999,999,0
20240222,092400,16806279,999,999,999,999,0
20240222,092300,16806279,999,999,999,999,0
20240222,092200,16806279,999,999,999,999,20
20240222,092100,16786299,999,999,999,999,1030
20240222,092000,15757329,999,999,999,999,309
20240222,091900,15448638,999,999,999,999,7
20240222,091800,15441645,997,997,997,997,0
20240222,091700,15441645,997,997,997,997,30
20240222,091600,15411735,996,997,997,996,430
20240222,091500,14983449,999,999,999,999,1
20240222,091400,14982450,996,997,997,996,270
20240222,091300,14713526,996,999,999,996,995
20240222,091200,13721522,999,1000,1000,997,5414
20240222,091100,8310609,1001,1002,1002,1001,1097
20240222,091000,7211675,1002,1002,1002,1002,21
20240222,090900,7190633,1002,1003,1003,1001,3182
20240222,090800,4004464,1002,1002,1003,1002,189
20240222,090700,3815061,1002,1008,1009,1002,110
20240222,090600,3704551,1009,1009,1009,1009,0
20240222,090500,3704551,1009,1009,1009,1009,0
20240222,090400,3704551,1009,1002,1009,1002,805
20240222,090300,2897906,1002,1003,1003,1002,925
20240222,090200,1971050,1012,1012,1012,1012,0
20240222,090100,1971050,1012,1012,1012,1012,0
20240222,090000,1971050,1012,1003,1012,1003,1965