KissMeData/153490/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,202200,222858421,1122,1122,1122,1122,1821
20240222,202100,222858421,1122,1122,1122,1122,0
20240222,202000,222858421,1122,1122,1122,1122,0
20240222,201900,222858421,1122,1122,1122,1122,0
20240222,201800,222858421,1122,1122,1122,1122,0
20240222,201700,222858421,1122,1122,1122,1122,0
20240222,201600,222858421,1122,1122,1122,1122,0
20240222,201500,222858421,1122,1122,1122,1122,0
20240222,201400,222858421,1122,1122,1122,1122,0
20240222,201300,222858421,1122,1122,1122,1122,0
20240222,201200,222858421,1122,1122,1122,1122,0
20240222,201100,222858421,1122,1122,1122,1122,0
20240222,201000,222858421,1122,1122,1122,1122,0
20240222,200900,222858421,1122,1122,1122,1122,0
20240222,200800,222858421,1122,1122,1122,1122,0
20240222,200700,222858421,1122,1122,1122,1122,0
20240222,200600,222858421,1122,1122,1122,1122,0
20240222,200500,222858421,1122,1122,1122,1122,0
20240222,200400,222858421,1122,1122,1122,1122,0
20240222,200300,222858421,1122,1122,1122,1122,0
20240222,200200,222858421,1122,1122,1122,1122,0
20240222,200100,222858421,1122,1122,1122,1122,0
20240222,200000,222858421,1122,1122,1122,1122,0
20240222,195900,222858421,1122,1122,1122,1122,0
20240222,195800,222858421,1122,1122,1122,1122,0
20240222,195700,222858421,1122,1122,1122,1122,0
20240222,195600,222858421,1122,1122,1122,1122,0
20240222,195500,222858421,1122,1122,1122,1122,0
20240222,195400,222858421,1122,1122,1122,1122,0
20240222,195300,222858421,1122,1122,1122,1122,0
20240222,195200,222858421,1122,1122,1122,1122,1821
20240222,195100,222858421,1122,1122,1122,1122,0
20240222,195000,222858421,1122,1122,1122,1122,0
20240222,194900,222858421,1122,1122,1122,1122,0
20240222,194800,222858421,1122,1122,1122,1122,0
20240222,194700,222858421,1122,1122,1122,1122,0
20240222,194600,222858421,1122,1122,1122,1122,0
20240222,194500,222858421,1122,1122,1122,1122,0
20240222,194400,222858421,1122,1122,1122,1122,0
20240222,194300,222858421,1122,1122,1122,1122,0
20240222,194200,222858421,1122,1122,1122,1122,0
20240222,194100,222858421,1122,1122,1122,1122,0
20240222,194000,222858421,1122,1122,1122,1122,0
20240222,193900,222858421,1122,1122,1122,1122,0
20240222,193800,222858421,1122,1122,1122,1122,0
20240222,193700,222858421,1122,1122,1122,1122,0
20240222,193600,222858421,1122,1122,1122,1122,0
20240222,193500,222858421,1122,1122,1122,1122,0
20240222,193400,222858421,1122,1122,1122,1122,0
20240222,193300,222858421,1122,1122,1122,1122,0
20240222,193200,222858421,1122,1122,1122,1122,0
20240222,193100,222858421,1122,1122,1122,1122,0
20240222,193000,222858421,1122,1122,1122,1122,0
20240222,192900,222858421,1122,1122,1122,1122,0
20240222,192800,222858421,1122,1122,1122,1122,0
20240222,192700,222858421,1122,1122,1122,1122,0
20240222,192600,222858421,1122,1122,1122,1122,0
20240222,192500,222858421,1122,1122,1122,1122,0
20240222,192400,222858421,1122,1122,1122,1122,0
20240222,192300,222858421,1122,1122,1122,1122,0
20240222,192200,222858421,1122,1122,1122,1122,1821
20240222,192100,222858421,1122,1122,1122,1122,0
20240222,192000,222858421,1122,1122,1122,1122,0
20240222,191900,222858421,1122,1122,1122,1122,0
20240222,191800,222858421,1122,1122,1122,1122,0
20240222,191700,222858421,1122,1122,1122,1122,0
20240222,191600,222858421,1122,1122,1122,1122,0
20240222,191500,222858421,1122,1122,1122,1122,0
20240222,191400,222858421,1122,1122,1122,1122,0
20240222,191300,222858421,1122,1122,1122,1122,0
20240222,191200,222858421,1122,1122,1122,1122,0
20240222,191100,222858421,1122,1122,1122,1122,0
20240222,191000,222858421,1122,1122,1122,1122,0
20240222,190900,222858421,1122,1122,1122,1122,0
20240222,190800,222858421,1122,1122,1122,1122,0
20240222,190700,222858421,1122,1122,1122,1122,0
20240222,190600,222858421,1122,1122,1122,1122,0
20240222,190500,222858421,1122,1122,1122,1122,0
20240222,190400,222858421,1122,1122,1122,1122,0
20240222,190300,222858421,1122,1122,1122,1122,0
20240222,190200,222858421,1122,1122,1122,1122,0
20240222,190100,222858421,1122,1122,1122,1122,0
20240222,190000,222858421,1122,1122,1122,1122,0
20240222,185900,222858421,1122,1122,1122,1122,0
20240222,185800,222858421,1122,1122,1122,1122,0
20240222,185700,222858421,1122,1122,1122,1122,0
20240222,185600,222858421,1122,1122,1122,1122,0
20240222,185500,222858421,1122,1122,1122,1122,0
20240222,185400,222858421,1122,1122,1122,1122,0
20240222,185300,222858421,1122,1122,1122,1122,0
20240222,185200,222858421,1122,1122,1122,1122,1821
20240222,185100,222858421,1122,1122,1122,1122,0
20240222,185000,222858421,1122,1122,1122,1122,0
20240222,184900,222858421,1122,1122,1122,1122,0
20240222,184800,222858421,1122,1122,1122,1122,0
20240222,184700,222858421,1122,1122,1122,1122,0
20240222,184600,222858421,1122,1122,1122,1122,0
20240222,184500,222858421,1122,1122,1122,1122,0
20240222,184400,222858421,1122,1122,1122,1122,0
20240222,184300,222858421,1122,1122,1122,1122,0
20240222,184200,222858421,1122,1122,1122,1122,0
20240222,184100,222858421,1122,1122,1122,1122,0
20240222,184000,222858421,1122,1122,1122,1122,0
20240222,183900,222858421,1122,1122,1122,1122,0
20240222,183800,222858421,1122,1122,1122,1122,0
20240222,183700,222858421,1122,1122,1122,1122,0
20240222,183600,222858421,1122,1122,1122,1122,0
20240222,183500,222858421,1122,1122,1122,1122,0
20240222,183400,222858421,1122,1122,1122,1122,0
20240222,183300,222858421,1122,1122,1122,1122,0
20240222,183200,222858421,1122,1122,1122,1122,0
20240222,183100,222858421,1122,1122,1122,1122,0
20240222,183000,222858421,1122,1122,1122,1122,0
20240222,182900,222858421,1122,1122,1122,1122,0
20240222,182800,222858421,1122,1122,1122,1122,0
20240222,182700,222858421,1122,1122,1122,1122,0
20240222,182600,222858421,1122,1122,1122,1122,0
20240222,182500,222858421,1122,1122,1122,1122,0
20240222,182400,222858421,1122,1122,1122,1122,0
20240222,182300,222858421,1122,1122,1122,1122,0
20240222,182200,222858421,1122,1122,1122,1122,1821
20240222,182100,222858421,1122,1122,1122,1122,0
20240222,182000,222858421,1122,1122,1122,1122,0
20240222,181900,222858421,1122,1122,1122,1122,0
20240222,181800,222858421,1122,1122,1122,1122,0
20240222,181700,222858421,1122,1122,1122,1122,0
20240222,181600,222858421,1122,1122,1122,1122,0
20240222,181500,222858421,1122,1122,1122,1122,0
20240222,181400,222858421,1122,1122,1122,1122,0
20240222,181300,222858421,1122,1122,1122,1122,0
20240222,181200,222858421,1122,1122,1122,1122,0
20240222,181100,222858421,1122,1122,1122,1122,0
20240222,181000,222858421,1122,1122,1122,1122,0
20240222,180900,222858421,1122,1122,1122,1122,0
20240222,180800,222858421,1122,1122,1122,1122,0
20240222,180700,222858421,1122,1122,1122,1122,0
20240222,180600,222858421,1122,1122,1122,1122,0
20240222,180500,222858421,1122,1122,1122,1122,0
20240222,180400,222858421,1122,1122,1122,1122,0
20240222,180300,222858421,1122,1122,1122,1122,0
20240222,180200,222858421,1122,1122,1122,1122,0
20240222,180100,222858421,1122,1122,1122,1122,0
20240222,180000,222858421,1122,1122,1122,1122,0
20240222,175900,222858421,1122,1122,1122,1122,0
20240222,175800,222858421,1122,1122,1122,1122,0
20240222,175700,222858421,1122,1122,1122,1122,0
20240222,175600,222858421,1122,1122,1122,1122,0
20240222,175500,222858421,1122,1122,1122,1122,0
20240222,175400,222858421,1122,1122,1122,1122,0
20240222,175300,222858421,1122,1122,1122,1122,0
20240222,175200,222858421,1122,1122,1122,1122,1821
20240222,175100,222858421,1122,1122,1122,1122,0
20240222,175000,222858421,1122,1122,1122,1122,0
20240222,174900,222858421,1122,1122,1122,1122,0
20240222,174800,222858421,1122,1122,1122,1122,0
20240222,174700,222858421,1122,1122,1122,1122,0
20240222,174600,222858421,1122,1122,1122,1122,0
20240222,174500,222858421,1122,1122,1122,1122,0
20240222,174400,222858421,1122,1122,1122,1122,0
20240222,174300,222858421,1122,1122,1122,1122,0
20240222,174200,222858421,1122,1122,1122,1122,0
20240222,174100,222858421,1122,1122,1122,1122,0
20240222,174000,222858421,1122,1122,1122,1122,0
20240222,173900,222858421,1122,1122,1122,1122,0
20240222,173800,222858421,1122,1122,1122,1122,0
20240222,173700,222858421,1122,1122,1122,1122,0
20240222,173600,222858421,1122,1122,1122,1122,0
20240222,173500,222858421,1122,1122,1122,1122,0
20240222,173400,222858421,1122,1122,1122,1122,0
20240222,173300,222858421,1122,1122,1122,1122,0
20240222,173200,222858421,1122,1122,1122,1122,0
20240222,173100,222858421,1122,1122,1122,1122,0
20240222,173000,222858421,1122,1122,1122,1122,0
20240222,172900,222858421,1122,1122,1122,1122,0
20240222,172800,222858421,1122,1122,1122,1122,0
20240222,172700,222858421,1122,1122,1122,1122,0
20240222,172600,222858421,1122,1122,1122,1122,0
20240222,172500,222858421,1122,1122,1122,1122,0
20240222,172400,222858421,1122,1122,1122,1122,0
20240222,172300,222858421,1122,1122,1122,1122,0
20240222,172200,222858421,1122,1122,1122,1122,1821
20240222,172100,222858421,1122,1122,1122,1122,0
20240222,172000,222858421,1122,1122,1122,1122,0
20240222,171900,222858421,1122,1122,1122,1122,0
20240222,171800,222858421,1122,1122,1122,1122,0
20240222,171700,222858421,1122,1122,1122,1122,0
20240222,171600,222858421,1122,1122,1122,1122,0
20240222,171500,222858421,1122,1122,1122,1122,0
20240222,171400,222858421,1122,1122,1122,1122,0
20240222,171300,222858421,1122,1122,1122,1122,0
20240222,171200,222858421,1122,1122,1122,1122,0
20240222,171100,222858421,1122,1122,1122,1122,0
20240222,171000,222858421,1122,1122,1122,1122,0
20240222,170900,222858421,1122,1122,1122,1122,0
20240222,170800,222858421,1122,1122,1122,1122,0
20240222,170700,222858421,1122,1122,1122,1122,0
20240222,170600,222858421,1122,1122,1122,1122,0
20240222,170500,222858421,1122,1122,1122,1122,0
20240222,170400,222858421,1122,1122,1122,1122,0
20240222,170300,222858421,1122,1122,1122,1122,0
20240222,170200,222858421,1122,1122,1122,1122,0
20240222,170100,222858421,1122,1122,1122,1122,0
20240222,170000,222858421,1122,1122,1122,1122,0
20240222,165900,222858421,1122,1122,1122,1122,0
20240222,165800,222858421,1122,1122,1122,1122,0
20240222,165700,222858421,1122,1122,1122,1122,0
20240222,165600,222858421,1122,1122,1122,1122,0
20240222,165500,222858421,1122,1122,1122,1122,0
20240222,165400,222858421,1122,1122,1122,1122,0
20240222,165300,222858421,1122,1122,1122,1122,0
20240222,165200,222858421,1122,1122,1122,1122,1821
20240222,165100,222858421,1122,1122,1122,1122,0
20240222,165000,222858421,1122,1122,1122,1122,0
20240222,164900,222858421,1122,1122,1122,1122,0
20240222,164800,222858421,1122,1122,1122,1122,0
20240222,164700,222858421,1122,1122,1122,1122,0
20240222,164600,222858421,1122,1122,1122,1122,0
20240222,164500,222858421,1122,1122,1122,1122,0
20240222,164400,222858421,1122,1122,1122,1122,0
20240222,164300,222858421,1122,1122,1122,1122,0
20240222,164200,222858421,1122,1122,1122,1122,0
20240222,164100,222858421,1122,1122,1122,1122,0
20240222,164000,222858421,1122,1122,1122,1122,0
20240222,163900,222858421,1122,1122,1122,1122,0
20240222,163800,222858421,1122,1122,1122,1122,0
20240222,163700,222858421,1122,1122,1122,1122,0
20240222,163600,222858421,1122,1122,1122,1122,0
20240222,163500,222858421,1122,1122,1122,1122,0
20240222,163400,222858421,1122,1122,1122,1122,0
20240222,163300,222858421,1122,1122,1122,1122,0
20240222,163200,222858421,1122,1122,1122,1122,0
20240222,163100,222858421,1122,1122,1122,1122,0
20240222,163000,222858421,1122,1122,1122,1122,0
20240222,162900,222858421,1122,1122,1122,1122,0
20240222,162800,222858421,1122,1122,1122,1122,0
20240222,162700,222858421,1122,1122,1122,1122,0
20240222,162600,222858421,1122,1122,1122,1122,0
20240222,162500,222858421,1122,1122,1122,1122,0
20240222,162400,222858421,1122,1122,1122,1122,0
20240222,162300,222858421,1122,1122,1122,1122,0
20240222,162200,222858421,1122,1122,1122,1122,1821
20240222,162100,222858421,1122,1122,1122,1122,0
20240222,162000,222858421,1122,1122,1122,1122,0
20240222,161900,222858421,1122,1122,1122,1122,0
20240222,161800,222858421,1122,1122,1122,1122,0
20240222,161700,222858421,1122,1122,1122,1122,0
20240222,161600,222858421,1122,1122,1122,1122,0
20240222,161500,222858421,1122,1122,1122,1122,0
20240222,161400,222858421,1122,1122,1122,1122,0
20240222,161300,222858421,1122,1122,1122,1122,0
20240222,161200,222858421,1122,1122,1122,1122,0
20240222,161100,222858421,1122,1122,1122,1122,0
20240222,161000,222858421,1122,1122,1122,1122,0
20240222,160900,222858421,1122,1122,1122,1122,0
20240222,160800,222858421,1122,1122,1122,1122,0
20240222,160700,222858421,1122,1122,1122,1122,0
20240222,160600,222858421,1122,1122,1122,1122,0
20240222,160500,222858421,1122,1122,1122,1122,0
20240222,160400,222858421,1122,1122,1122,1122,0
20240222,160300,222858421,1122,1122,1122,1122,0
20240222,160200,222858421,1122,1122,1122,1122,0
20240222,160100,222858421,1122,1122,1122,1122,0
20240222,160000,222858421,1122,1122,1122,1122,0
20240222,155900,222858421,1122,1122,1122,1122,0
20240222,155800,222858421,1122,1122,1122,1122,0
20240222,155700,222858421,1122,1122,1122,1122,0
20240222,155600,222858421,1122,1122,1122,1122,0
20240222,155500,222858421,1122,1122,1122,1122,0
20240222,155400,222858421,1122,1122,1122,1122,0
20240222,155300,222858421,1122,1122,1122,1122,0
20240222,155200,222858421,1122,1122,1122,1122,1821
20240222,155100,222858421,1122,1122,1122,1122,0
20240222,155000,222858421,1122,1122,1122,1122,0
20240222,154900,222858421,1122,1122,1122,1122,0
20240222,154800,222858421,1122,1122,1122,1122,0
20240222,154700,222858421,1122,1122,1122,1122,0
20240222,154600,222858421,1122,1122,1122,1122,0
20240222,154500,222858421,1122,1122,1122,1122,0
20240222,154400,222858421,1122,1122,1122,1122,0
20240222,154300,222858421,1122,1122,1122,1122,0
20240222,154200,222858421,1122,1122,1122,1122,0
20240222,154100,222858421,1122,1122,1122,1122,0
20240222,154000,222858421,1122,1122,1122,1122,0
20240222,153900,222858421,1122,1122,1122,1122,0
20240222,153800,222858421,1122,1122,1122,1122,0
20240222,153700,222858421,1122,1122,1122,1122,0
20240222,153600,222858421,1122,1122,1122,1122,0
20240222,153500,222858421,1122,1122,1122,1122,0
20240222,153400,222858421,1122,1122,1122,1122,0
20240222,153300,222858421,1122,1122,1122,1122,0
20240222,153200,222858421,1122,1122,1122,1122,0
20240222,153100,222858421,1122,1122,1122,1122,0
20240222,153000,222858421,1122,1122,1122,1122,1821
20240222,152900,220815259,1123,1123,1123,1123,0
20240222,152800,220815259,1123,1123,1123,1123,0
20240222,152700,220815259,1123,1123,1123,1123,0
20240222,152600,220815259,1123,1123,1123,1123,0
20240222,152500,220815259,1123,1123,1123,1123,0
20240222,152400,220815259,1123,1123,1123,1123,0
20240222,152300,220815259,1123,1123,1123,1123,0
20240222,152200,220815259,1123,1123,1123,1123,0
20240222,152100,220815259,1123,1123,1123,1123,0
20240222,152000,220815259,1123,1123,1123,1123,0
20240222,151900,220815259,1123,1122,1123,1122,822
20240222,151800,219892616,1115,1118,1118,1115,3683
20240222,151700,215779721,1119,1123,1123,1119,2326
20240222,151600,213175840,1121,1121,1121,1121,340
20240222,151500,212794700,1121,1125,1125,1121,57
20240222,151400,212730735,1125,1125,1125,1125,94
20240222,151300,212624985,1125,1120,1125,1120,1681
20240222,151200,210742260,1121,1120,1125,1120,1189
20240222,151100,209410387,1120,1121,1121,1120,641
20240222,151000,208692167,1125,1120,1125,1120,520
20240222,150900,208109762,1125,1124,1125,1124,23
20240222,150800,208083908,1123,1123,1123,1123,141
20240222,150700,207925565,1125,1124,1125,1124,300
20240222,150600,207588265,1120,1120,1120,1120,75
20240222,150500,207504265,1120,1120,1120,1120,66
20240222,150400,207430345,1120,1125,1125,1120,12
20240222,150300,207416855,1126,1126,1126,1126,0
20240222,150200,207416855,1126,1125,1126,1120,832
20240222,150100,206484394,1126,1126,1126,1126,1824
20240222,150000,204430570,1126,1125,1126,1125,110
20240222,145900,204306810,1125,1125,1125,1125,0
20240222,145800,204306810,1125,1125,1125,1125,100
20240222,145700,204194310,1126,1126,1126,1126,0
20240222,145600,204194310,1126,1125,1126,1125,100
20240222,145500,204081807,1122,1122,1122,1122,655
20240222,145400,203346897,1125,1125,1125,1125,0
20240222,145300,203346897,1125,1125,1125,1125,0
20240222,145200,203346897,1125,1124,1125,1124,30
20240222,145100,203313168,1122,1122,1122,1122,40
20240222,145000,203268288,1125,1125,1125,1121,27
20240222,144900,203238009,1120,1120,1120,1120,0
20240222,144800,203238009,1120,1124,1124,1120,3289
20240222,144700,199549795,1124,1124,1124,1124,0
20240222,144600,199549795,1124,1124,1124,1124,0
20240222,144500,199549795,1124,1125,1125,1124,1396
20240222,144400,197979368,1126,1127,1127,1126,140
20240222,144300,197821716,1126,1126,1126,1126,42
20240222,144200,197774424,1125,1125,1125,1125,0
20240222,144100,197774424,1125,1128,1128,1125,161
20240222,144000,197593273,1129,1132,1132,1129,455
20240222,143900,197078800,1131,1132,1133,1131,4046
20240222,143800,192496732,1132,1132,1132,1132,3
20240222,143700,192493336,1130,1131,1133,1130,717
20240222,143600,191682010,1132,1132,1134,1132,3960
20240222,143500,187196350,1132,1124,1132,1124,27519
20240222,143400,156135555,1124,1124,1124,1124,0
20240222,143300,156135555,1124,1124,1124,1124,100
20240222,143200,156023155,1125,1120,1125,1120,4000
20240222,143100,151528724,1120,1120,1120,1120,0
20240222,143000,151528724,1120,1120,1120,1120,500
20240222,142900,150968724,1120,1120,1120,1120,2
20240222,142800,150966484,1120,1120,1120,1120,0
20240222,142700,150966484,1120,1120,1120,1120,0
20240222,142600,150966484,1120,1120,1120,1120,4001
20240222,142500,146485364,1121,1121,1121,1121,213
20240222,142400,146246591,1121,1121,1121,1121,0
20240222,142300,146246591,1121,1121,1121,1121,0
20240222,142200,146246591,1121,1121,1121,1121,0
20240222,142100,146246591,1121,1121,1121,1121,0
20240222,142000,146246591,1121,1121,1121,1121,0
20240222,141900,146246591,1121,1121,1121,1121,0
20240222,141800,146246591,1121,1121,1121,1121,0
20240222,141700,146246591,1121,1121,1121,1121,266
20240222,141600,145948405,1125,1114,1125,1114,8010
20240222,141500,136953378,1111,1111,1111,1111,0
20240222,141400,136953378,1111,1111,1111,1111,0
20240222,141300,136953378,1111,1113,1113,1111,960
20240222,141200,135885930,1124,1108,1124,1108,15000
20240222,141100,119124412,1108,1108,1108,1108,179
20240222,141000,118926080,1107,1107,1107,1107,70
20240222,140900,118848590,1108,1110,1110,1108,2182
20240222,140800,116430009,1110,1110,1110,1110,0
20240222,140700,116430009,1110,1110,1110,1110,80
20240222,140600,116341209,1113,1113,1113,1113,0
20240222,140500,116341209,1113,1113,1113,1113,0
20240222,140400,116341209,1113,1113,1113,1113,0
20240222,140300,116341209,1113,1113,1113,1113,0
20240222,140200,116341209,1113,1113,1113,1113,10
20240222,140100,116330079,1110,1111,1111,1110,1500
20240222,140000,114664297,1111,1111,1111,1111,40
20240222,135900,114619857,1114,1114,1114,1114,0
20240222,135800,114619857,1114,1114,1114,1114,0
20240222,135700,114619857,1114,1114,1114,1114,0
20240222,135600,114619857,1114,1114,1114,1114,10
20240222,135500,114608717,1113,1113,1113,1113,139
20240222,135400,114454010,1112,1112,1112,1112,21
20240222,135300,114430658,1113,1113,1113,1113,0
20240222,135200,114430658,1113,1113,1113,1113,0
20240222,135100,114430658,1113,1113,1113,1113,0
20240222,135000,114430658,1113,1113,1113,1113,0
20240222,134900,114430658,1113,1113,1113,1113,0
20240222,134800,114430658,1113,1113,1113,1113,0
20240222,134700,114430658,1113,1111,1113,1111,50
20240222,134600,114375088,1112,1112,1112,1112,0
20240222,134500,114375088,1112,1112,1112,1112,1
20240222,134400,114373976,1113,1112,1113,1112,39
20240222,134300,114330598,1112,1112,1112,1112,0
20240222,134200,114330598,1112,1112,1112,1112,200
20240222,134100,114108198,1112,1112,1112,1112,0
20240222,134000,114108198,1112,1112,1112,1112,0
20240222,133900,114108198,1112,1112,1113,1112,306
20240222,133800,113767905,1112,1112,1112,1112,0
20240222,133700,113767905,1112,1112,1112,1112,0
20240222,133600,113767905,1112,1112,1112,1112,0
20240222,133500,113767905,1112,1112,1112,1112,0
20240222,133400,113767905,1112,1111,1112,1111,1043
20240222,133300,112608110,1112,1112,1112,1112,10
20240222,133200,112596990,1111,1111,1111,1111,0
20240222,133100,112596990,1111,1111,1111,1111,0
20240222,133000,112596990,1111,1111,1111,1111,0
20240222,132900,112596990,1111,1111,1111,1111,0
20240222,132800,112596990,1111,1111,1111,1111,0
20240222,132700,112596990,1111,1111,1111,1111,0
20240222,132600,112596990,1111,1111,1111,1111,0
20240222,132500,112596990,1111,1111,1111,1111,0
20240222,132400,112596990,1111,1111,1111,1111,46
20240222,132300,112545884,1111,1111,1111,1111,0
20240222,132200,112545884,1111,1111,1111,1111,10
20240222,132100,112534774,1110,1110,1110,1110,13
20240222,132000,112520344,1110,1110,1110,1110,25
20240222,131900,112492594,1110,1109,1110,1109,325
20240222,131800,112132168,1110,1112,1112,1110,3141
20240222,131700,108644098,1112,1112,1112,1112,0
20240222,131600,108644098,1112,1112,1112,1112,41
20240222,131500,108598506,1112,1112,1112,1112,0
20240222,131400,108598506,1112,1112,1112,1112,0
20240222,131300,108598506,1112,1112,1112,1112,0
20240222,131200,108598506,1112,1112,1112,1112,0
20240222,131100,108598506,1112,1115,1115,1112,268
20240222,131000,108300487,1116,1116,1116,1116,0
20240222,130900,108300487,1116,1116,1116,1116,219
20240222,130800,108056083,1112,1112,1112,1112,67
20240222,130700,107981579,1112,1112,1112,1112,0
20240222,130600,107981579,1112,1112,1112,1112,0
20240222,130500,107981579,1112,1112,1112,1112,1
20240222,130400,107980467,1118,1118,1118,1118,0
20240222,130300,107980467,1118,1118,1118,1118,0
20240222,130200,107980467,1118,1112,1118,1112,570
20240222,130100,107346567,1112,1112,1112,1112,0
20240222,130000,107346567,1112,1112,1112,1112,0
20240222,125900,107346567,1112,1112,1112,1112,0
20240222,125800,107346567,1112,1112,1112,1112,0
20240222,125700,107346567,1112,1112,1112,1112,0
20240222,125600,107346567,1112,1112,1112,1112,0
20240222,125500,107346567,1112,1112,1112,1112,0
20240222,125400,107346567,1112,1112,1112,1112,0
20240222,125300,107346567,1112,1112,1112,1112,0
20240222,125200,107346567,1112,1114,1114,1110,4434
20240222,125100,102417087,1114,1115,1115,1114,1176
20240222,125000,101106332,1115,1115,1115,1115,0
20240222,124900,101106332,1115,1115,1115,1115,40
20240222,124800,101061732,1116,1116,1116,1116,0
20240222,124700,101061732,1116,1116,1116,1116,0
20240222,124600,101061732,1116,1116,1116,1116,29
20240222,124500,101029368,1115,1115,1115,1115,0
20240222,124400,101029368,1115,1115,1115,1115,0
20240222,124300,101029368,1115,1115,1115,1115,0
20240222,124200,101029368,1115,1115,1115,1115,0
20240222,124100,101029368,1115,1115,1115,1115,0
20240222,124000,101029368,1115,1115,1115,1115,40
20240222,123900,100984768,1116,1116,1116,1116,0
20240222,123800,100984768,1116,1116,1116,1116,0
20240222,123700,100984768,1116,1116,1116,1116,5
20240222,123600,100979188,1116,1116,1116,1116,0
20240222,123500,100979188,1116,1116,1116,1116,0
20240222,123400,100979188,1116,1116,1116,1116,0
20240222,123300,100979188,1116,1116,1116,1116,19
20240222,123200,100957984,1116,1116,1116,1116,0
20240222,123100,100957984,1116,1116,1116,1116,2
20240222,123000,100955752,1117,1116,1117,1116,4
20240222,122900,100951287,1115,1115,1115,1115,617
20240222,122800,100263332,1118,1118,1118,1118,0
20240222,122700,100263332,1118,1118,1118,1118,0
20240222,122600,100263332,1118,1118,1118,1118,0
20240222,122500,100263332,1118,1118,1118,1118,0
20240222,122400,100263332,1118,1118,1118,1118,200
20240222,122300,100039732,1118,1118,1118,1118,208
20240222,122200,99807188,1116,1116,1116,1116,21
20240222,122100,99783752,1116,1116,1116,1116,0
20240222,122000,99783752,1116,1114,1116,1114,744
20240222,121900,98954928,1116,1116,1116,1116,0
20240222,121800,98954928,1116,1116,1116,1116,0
20240222,121700,98954928,1116,1114,1116,1114,232
20240222,121600,98696460,1114,1114,1114,1114,0
20240222,121500,98696460,1114,1114,1114,1114,40
20240222,121400,98651900,1114,1114,1114,1114,40
20240222,121300,98607340,1115,1115,1115,1115,278
20240222,121200,98297370,1115,1115,1115,1115,0
20240222,121100,98297370,1115,1115,1115,1115,0
20240222,121000,98297370,1115,1115,1115,1115,0
20240222,120900,98297370,1115,1115,1115,1115,0
20240222,120800,98297370,1115,1115,1115,1115,50
20240222,120700,98241620,1115,1115,1115,1115,12
20240222,120600,98228240,1115,1115,1115,1115,0
20240222,120500,98228240,1115,1116,1116,1115,100
20240222,120400,98116722,1118,1118,1118,1118,1
20240222,120300,98115604,1116,1116,1116,1116,163
20240222,120200,97933696,1115,1115,1115,1115,20
20240222,120100,97911396,1115,1115,1115,1115,1
20240222,120000,97910281,1114,1114,1114,1114,410
20240222,115900,97453541,1113,1113,1113,1113,0
20240222,115800,97453541,1113,1113,1113,1113,0
20240222,115700,97453541,1113,1113,1113,1113,21
20240222,115600,97430168,1113,1113,1113,1113,0
20240222,115500,97430168,1113,1113,1113,1113,3
20240222,115400,97426829,1113,1113,1113,1113,0
20240222,115300,97426829,1113,1113,1113,1113,0
20240222,115200,97426829,1113,1113,1113,1113,1
20240222,115100,97425716,1112,1112,1112,1112,0
20240222,115000,97425716,1112,1112,1112,1112,0
20240222,114900,97425716,1112,1112,1112,1112,0
20240222,114800,97425716,1112,1112,1112,1112,0
20240222,114700,97425716,1112,1111,1112,1111,1531
20240222,114600,95724727,1112,1113,1113,1112,546
20240222,114500,95117030,1114,1114,1114,1114,317
20240222,114400,94763892,1114,1116,1116,1114,4000
20240222,114300,90305175,1116,1116,1116,1116,444
20240222,114200,89809671,1118,1118,1118,1118,0
20240222,114100,89809671,1118,1118,1118,1118,1
20240222,114000,89808553,1115,1115,1115,1115,0
20240222,113900,89808553,1115,1115,1115,1115,40
20240222,113800,89763953,1116,1116,1116,1116,425
20240222,113700,89289653,1116,1116,1116,1116,0
20240222,113600,89289653,1116,1117,1117,1116,42
20240222,113500,89242780,1118,1118,1118,1118,1
20240222,113400,89241662,1118,1116,1118,1116,5
20240222,113300,89236080,1115,1115,1115,1115,0
20240222,113200,89236080,1115,1115,1115,1115,0
20240222,113100,89236080,1115,1115,1115,1115,0
20240222,113000,89236080,1115,1115,1115,1115,0
20240222,112900,89236080,1115,1115,1115,1115,0
20240222,112800,89236080,1115,1115,1115,1115,0
20240222,112700,89236080,1115,1115,1115,1115,47
20240222,112600,89183675,1120,1121,1121,1120,7432
20240222,112500,80859833,1120,1120,1120,1120,0
20240222,112400,80859833,1120,1120,1120,1120,0
20240222,112300,80859833,1120,1120,1120,1120,766
20240222,112200,80001913,1120,1120,1120,1120,0
20240222,112100,80001913,1120,1120,1120,1120,38
20240222,112000,79959353,1120,1120,1120,1120,10
20240222,111900,79948153,1119,1119,1119,1119,1
20240222,111800,79947034,1120,1120,1120,1120,0
20240222,111700,79947034,1120,1120,1120,1120,0
20240222,111600,79947034,1120,1120,1120,1120,0
20240222,111500,79947034,1120,1119,1120,1119,578
20240222,111400,79300195,1115,1115,1115,1115,0
20240222,111300,79300195,1115,1115,1115,1115,0
20240222,111200,79300195,1115,1118,1118,1115,1606
20240222,111100,77508528,1119,1119,1119,1119,294
20240222,111000,77179542,1119,1119,1119,1119,20
20240222,110900,77157162,1120,1119,1120,1119,1208
20240222,110800,75804222,1119,1119,1119,1119,33
20240222,110700,75767295,1120,1120,1120,1120,0
20240222,110600,75767295,1120,1120,1120,1120,0
20240222,110500,75767295,1120,1120,1120,1120,2258
20240222,110400,73238335,1120,1119,1120,1119,458
20240222,110300,72725418,1120,1120,1120,1120,95
20240222,110200,72619018,1119,1119,1119,1119,0
20240222,110100,72619018,1119,1119,1119,1119,3
20240222,110000,72615661,1120,1120,1120,1120,0
20240222,105900,72615661,1120,1120,1120,1120,0
20240222,105800,72615661,1120,1120,1120,1120,0
20240222,105700,72615661,1120,1118,1120,1118,3484
20240222,105600,68717074,1119,1118,1119,1118,22
20240222,105500,68692477,1117,1117,1117,1117,388
20240222,105400,68259081,1117,1117,1117,1117,173
20240222,105300,68065840,1115,1115,1115,1115,0
20240222,105200,68065840,1115,1115,1115,1115,43
20240222,105100,68017895,1115,1115,1115,1115,0
20240222,105000,68017895,1115,1115,1115,1115,40
20240222,104900,67973295,1119,1119,1119,1119,1
20240222,104800,67972176,1115,1115,1115,1115,0
20240222,104700,67972176,1115,1115,1115,1115,0
20240222,104600,67972176,1115,1115,1115,1115,0
20240222,104500,67972176,1115,1115,1115,1115,500
20240222,104400,67414676,1119,1119,1119,1119,0
20240222,104300,67414676,1119,1119,1119,1119,1195
20240222,104200,66077471,1117,1116,1117,1116,154
20240222,104100,65905557,1116,1116,1116,1116,259
20240222,104000,65616513,1119,1119,1119,1119,1
20240222,103900,65615394,1118,1118,1118,1118,0
20240222,103800,65615394,1118,1118,1118,1118,0
20240222,103700,65615394,1118,1118,1118,1118,0
20240222,103600,65615394,1118,1118,1118,1118,8
20240222,103500,65606450,1116,1115,1116,1115,3052
20240222,103400,62203418,1118,1118,1118,1118,0
20240222,103300,62203418,1118,1118,1118,1118,0
20240222,103200,62203418,1118,1118,1118,1118,0
20240222,103100,62203418,1118,1118,1118,1118,0
20240222,103000,62203418,1118,1118,1118,1118,0
20240222,102900,62203418,1118,1118,1118,1118,0
20240222,102800,62203418,1118,1118,1118,1118,109
20240222,102700,62081556,1118,1118,1118,1118,0
20240222,102600,62081556,1118,1118,1118,1118,0
20240222,102500,62081556,1118,1118,1118,1118,0
20240222,102400,62081556,1118,1118,1118,1118,35
20240222,102300,62042426,1118,1118,1118,1118,180
20240222,102200,61841186,1113,1113,1113,1113,0
20240222,102100,61841186,1113,1113,1113,1113,907
20240222,102000,60831695,1112,1112,1112,1112,7
20240222,101900,60823911,1112,1112,1112,1112,0
20240222,101800,60823911,1112,1112,1112,1112,366
20240222,101700,60416919,1111,1111,1111,1111,270
20240222,101600,60116949,1107,1107,1107,1107,0
20240222,101500,60116949,1107,1107,1107,1107,0
20240222,101400,60116949,1107,1107,1107,1107,53
20240222,101300,60058278,1111,1111,1111,1111,200
20240222,101200,59836078,1111,1111,1111,1111,1
20240222,101100,59834967,1105,1105,1105,1105,0
20240222,101000,59834967,1105,1105,1105,1105,81
20240222,100900,59745462,1105,1105,1105,1105,0
20240222,100800,59745462,1105,1105,1105,1105,0
20240222,100700,59745462,1105,1105,1105,1105,8
20240222,100600,59736622,1111,1111,1111,1111,0
20240222,100500,59736622,1111,1111,1111,1111,130
20240222,100400,59592192,1104,1104,1104,1104,0
20240222,100300,59592192,1104,1104,1104,1104,17
20240222,100200,59573424,1111,1111,1111,1111,13
20240222,100100,59558981,1104,1104,1104,1104,0
20240222,100000,59558981,1104,1104,1104,1104,2
20240222,095900,59556773,1103,1106,1106,1102,1001
20240222,095800,58451985,1112,1112,1112,1112,50
20240222,095700,58396385,1112,1112,1112,1112,1
20240222,095600,58395273,1110,1110,1110,1110,450
20240222,095500,57895773,1110,1105,1110,1105,3260
20240222,095400,54282807,1098,1099,1099,1098,1000
20240222,095300,53184800,1106,1106,1106,1106,100
20240222,095200,53074200,1100,1100,1100,1100,0
20240222,095100,53074200,1100,1100,1100,1100,1000
20240222,095000,51974200,1099,1097,1099,1097,113
20240222,094900,51850093,1097,1098,1098,1097,200
20240222,094800,51630543,1099,1099,1099,1099,33
20240222,094700,51594276,1099,1099,1099,1099,0
20240222,094600,51594276,1099,1099,1099,1099,179
20240222,094500,51397555,1098,1098,1098,1098,0
20240222,094400,51397555,1098,1097,1098,1097,58
20240222,094300,51333908,1097,1097,1097,1097,41
20240222,094200,51288931,1096,1096,1096,1096,12
20240222,094100,51275779,1095,1095,1095,1095,40
20240222,094000,51231979,1097,1097,1097,1097,0
20240222,093900,51231979,1097,1097,1097,1097,10
20240222,093800,51221009,1096,1096,1096,1096,0
20240222,093700,51221009,1096,1096,1096,1096,0
20240222,093600,51221009,1096,1095,1096,1095,41
20240222,093500,51176113,1096,1096,1096,1096,0
20240222,093400,51176113,1096,1094,1096,1094,62
20240222,093300,51108262,1095,1095,1095,1095,72
20240222,093200,51029422,1094,1096,1096,1094,1641
20240222,093100,49233042,1096,1096,1096,1096,0
20240222,093000,49233042,1096,1096,1096,1096,1
20240222,092900,49231946,1097,1095,1097,1095,97
20240222,092800,49125626,1096,1096,1096,1096,1
20240222,092700,49124530,1095,1097,1097,1095,41
20240222,092600,49079633,1098,1098,1098,1098,10
20240222,092500,49068653,1095,1095,1095,1095,0
20240222,092400,49068653,1095,1095,1095,1095,0
20240222,092300,49068653,1095,1097,1099,1095,3368
20240222,092200,45377669,1097,1101,1101,1097,191
20240222,092100,45167913,1101,1101,1101,1101,49
20240222,092000,45113964,1101,1101,1101,1101,95
20240222,091900,45009369,1097,1100,1100,1097,45
20240222,091800,44959989,1102,1102,1102,1102,0
20240222,091700,44959989,1102,1102,1102,1102,0
20240222,091600,44959989,1102,1102,1102,1102,30
20240222,091500,44926929,1102,1102,1102,1102,40
20240222,091400,44882849,1102,1102,1102,1102,63
20240222,091300,44813423,1108,1108,1108,1108,0
20240222,091200,44813423,1108,1108,1108,1108,0
20240222,091100,44813423,1108,1108,1108,1108,0
20240222,091000,44813423,1108,1100,1108,1100,301
20240222,090900,44482230,1095,1095,1095,1095,33913
20240222,090800,7347495,1094,1094,1094,1094,0
20240222,090700,7347495,1094,1095,1095,1094,223
20240222,090600,7103421,1093,1106,1106,1093,3999
20240222,090500,2724421,1113,1113,1113,1113,10
20240222,090400,2713291,1107,1108,1108,1107,1199
20240222,090300,1384801,1113,1113,1113,1113,0
20240222,090200,1384801,1113,1113,1113,1113,0
20240222,090100,1384801,1113,1113,1113,1113,0
20240222,090000,1384801,1113,1113,1113,1109,1245