KissMeData/007120/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,184800,232510561,1150,1150,1150,1150,6988
20240222,184700,232510561,1150,1150,1150,1150,0
20240222,184600,232510561,1150,1150,1150,1150,0
20240222,184500,232510561,1150,1150,1150,1150,0
20240222,184400,232510561,1150,1150,1150,1150,0
20240222,184300,232510561,1150,1150,1150,1150,0
20240222,184200,232510561,1150,1150,1150,1150,0
20240222,184100,232510561,1150,1150,1150,1150,0
20240222,184000,232510561,1150,1150,1150,1150,0
20240222,183900,232510561,1150,1150,1150,1150,0
20240222,183800,232510561,1150,1150,1150,1150,0
20240222,183700,232510561,1150,1150,1150,1150,0
20240222,183600,232510561,1150,1150,1150,1150,0
20240222,183500,232510561,1150,1150,1150,1150,0
20240222,183400,232510561,1150,1150,1150,1150,0
20240222,183300,232510561,1150,1150,1150,1150,0
20240222,183200,232510561,1150,1150,1150,1150,0
20240222,183100,232510561,1150,1150,1150,1150,0
20240222,183000,232510561,1150,1150,1150,1150,0
20240222,182900,232510561,1150,1150,1150,1150,0
20240222,182800,232510561,1150,1150,1150,1150,0
20240222,182700,232510561,1150,1150,1150,1150,0
20240222,182600,232510561,1150,1150,1150,1150,0
20240222,182500,232510561,1150,1150,1150,1150,0
20240222,182400,232510561,1150,1150,1150,1150,0
20240222,182300,232510561,1150,1150,1150,1150,0
20240222,182200,232510561,1150,1150,1150,1150,0
20240222,182100,232510561,1150,1150,1150,1150,0
20240222,182000,232510561,1150,1150,1150,1150,0
20240222,181900,232510561,1150,1150,1150,1150,0
20240222,181800,232510561,1150,1150,1150,1150,6988
20240222,181700,232510561,1150,1150,1150,1150,0
20240222,181600,232510561,1150,1150,1150,1150,0
20240222,181500,232510561,1150,1150,1150,1150,0
20240222,181400,232510561,1150,1150,1150,1150,0
20240222,181300,232510561,1150,1150,1150,1150,0
20240222,181200,232510561,1150,1150,1150,1150,0
20240222,181100,232510561,1150,1150,1150,1150,0
20240222,181000,232510561,1150,1150,1150,1150,0
20240222,180900,232510561,1150,1150,1150,1150,0
20240222,180800,232510561,1150,1150,1150,1150,0
20240222,180700,232510561,1150,1150,1150,1150,0
20240222,180600,232510561,1150,1150,1150,1150,0
20240222,180500,232510561,1150,1150,1150,1150,0
20240222,180400,232510561,1150,1150,1150,1150,0
20240222,180300,232510561,1150,1150,1150,1150,0
20240222,180200,232510561,1150,1150,1150,1150,0
20240222,180100,232510561,1150,1150,1150,1150,0
20240222,180000,232510561,1150,1150,1150,1150,0
20240222,175900,232510561,1150,1150,1150,1150,0
20240222,175800,232510561,1150,1150,1150,1150,0
20240222,175700,232510561,1150,1150,1150,1150,0
20240222,175600,232510561,1150,1150,1150,1150,0
20240222,175500,232510561,1150,1150,1150,1150,0
20240222,175400,232510561,1150,1150,1150,1150,0
20240222,175300,232510561,1150,1150,1150,1150,0
20240222,175200,232510561,1150,1150,1150,1150,0
20240222,175100,232510561,1150,1150,1150,1150,0
20240222,175000,232510561,1150,1150,1150,1150,0
20240222,174900,232510561,1150,1150,1150,1150,0
20240222,174800,232510561,1150,1150,1150,1150,6988
20240222,174700,232510561,1150,1150,1150,1150,0
20240222,174600,232510561,1150,1150,1150,1150,0
20240222,174500,232510561,1150,1150,1150,1150,0
20240222,174400,232510561,1150,1150,1150,1150,0
20240222,174300,232510561,1150,1150,1150,1150,0
20240222,174200,232510561,1150,1150,1150,1150,0
20240222,174100,232510561,1150,1150,1150,1150,0
20240222,174000,232510561,1150,1150,1150,1150,0
20240222,173900,232510561,1150,1150,1150,1150,0
20240222,173800,232510561,1150,1150,1150,1150,0
20240222,173700,232510561,1150,1150,1150,1150,0
20240222,173600,232510561,1150,1150,1150,1150,0
20240222,173500,232510561,1150,1150,1150,1150,0
20240222,173400,232510561,1150,1150,1150,1150,0
20240222,173300,232510561,1150,1150,1150,1150,0
20240222,173200,232510561,1150,1150,1150,1150,0
20240222,173100,232510561,1150,1150,1150,1150,0
20240222,173000,232510561,1150,1150,1150,1150,0
20240222,172900,232510561,1150,1150,1150,1150,0
20240222,172800,232510561,1150,1150,1150,1150,0
20240222,172700,232510561,1150,1150,1150,1150,0
20240222,172600,232510561,1150,1150,1150,1150,0
20240222,172500,232510561,1150,1150,1150,1150,0
20240222,172400,232510561,1150,1150,1150,1150,0
20240222,172300,232510561,1150,1150,1150,1150,0
20240222,172200,232510561,1150,1150,1150,1150,0
20240222,172100,232510561,1150,1150,1150,1150,0
20240222,172000,232510561,1150,1150,1150,1150,0
20240222,171900,232510561,1150,1150,1150,1150,0
20240222,171800,232510561,1150,1150,1150,1150,6988
20240222,171700,232510561,1150,1150,1150,1150,0
20240222,171600,232510561,1150,1150,1150,1150,0
20240222,171500,232510561,1150,1150,1150,1150,0
20240222,171400,232510561,1150,1150,1150,1150,0
20240222,171300,232510561,1150,1150,1150,1150,0
20240222,171200,232510561,1150,1150,1150,1150,0
20240222,171100,232510561,1150,1150,1150,1150,0
20240222,171000,232510561,1150,1150,1150,1150,0
20240222,170900,232510561,1150,1150,1150,1150,0
20240222,170800,232510561,1150,1150,1150,1150,0
20240222,170700,232510561,1150,1150,1150,1150,0
20240222,170600,232510561,1150,1150,1150,1150,0
20240222,170500,232510561,1150,1150,1150,1150,0
20240222,170400,232510561,1150,1150,1150,1150,0
20240222,170300,232510561,1150,1150,1150,1150,0
20240222,170200,232510561,1150,1150,1150,1150,0
20240222,170100,232510561,1150,1150,1150,1150,0
20240222,170000,232510561,1150,1150,1150,1150,0
20240222,165900,232510561,1150,1150,1150,1150,0
20240222,165800,232510561,1150,1150,1150,1150,0
20240222,165700,232510561,1150,1150,1150,1150,0
20240222,165600,232510561,1150,1150,1150,1150,0
20240222,165500,232510561,1150,1150,1150,1150,0
20240222,165400,232510561,1150,1150,1150,1150,0
20240222,165300,232510561,1150,1150,1150,1150,0
20240222,165200,232510561,1150,1150,1150,1150,0
20240222,165100,232510561,1150,1150,1150,1150,0
20240222,165000,232510561,1150,1150,1150,1150,0
20240222,164900,232510561,1150,1150,1150,1150,0
20240222,164800,232510561,1150,1150,1150,1150,6988
20240222,164700,232510561,1150,1150,1150,1150,0
20240222,164600,232510561,1150,1150,1150,1150,0
20240222,164500,232510561,1150,1150,1150,1150,0
20240222,164400,232510561,1150,1150,1150,1150,0
20240222,164300,232510561,1150,1150,1150,1150,0
20240222,164200,232510561,1150,1150,1150,1150,0
20240222,164100,232510561,1150,1150,1150,1150,0
20240222,164000,232510561,1150,1150,1150,1150,0
20240222,163900,232510561,1150,1150,1150,1150,0
20240222,163800,232510561,1150,1150,1150,1150,0
20240222,163700,232510561,1150,1150,1150,1150,0
20240222,163600,232510561,1150,1150,1150,1150,0
20240222,163500,232510561,1150,1150,1150,1150,0
20240222,163400,232510561,1150,1150,1150,1150,0
20240222,163300,232510561,1150,1150,1150,1150,0
20240222,163200,232510561,1150,1150,1150,1150,0
20240222,163100,232510561,1150,1150,1150,1150,0
20240222,163000,232510561,1150,1150,1150,1150,0
20240222,162900,232510561,1150,1150,1150,1150,0
20240222,162800,232510561,1150,1150,1150,1150,0
20240222,162700,232510561,1150,1150,1150,1150,0
20240222,162600,232510561,1150,1150,1150,1150,0
20240222,162500,232510561,1150,1150,1150,1150,0
20240222,162400,232510561,1150,1150,1150,1150,0
20240222,162300,232510561,1150,1150,1150,1150,0
20240222,162200,232510561,1150,1150,1150,1150,0
20240222,162100,232510561,1150,1150,1150,1150,0
20240222,162000,232510561,1150,1150,1150,1150,0
20240222,161900,232510561,1150,1150,1150,1150,0
20240222,161800,232510561,1150,1150,1150,1150,6988
20240222,161700,232510561,1150,1150,1150,1150,0
20240222,161600,232510561,1150,1150,1150,1150,0
20240222,161500,232510561,1150,1150,1150,1150,0
20240222,161400,232510561,1150,1150,1150,1150,0
20240222,161300,232510561,1150,1150,1150,1150,0
20240222,161200,232510561,1150,1150,1150,1150,0
20240222,161100,232510561,1150,1150,1150,1150,0
20240222,161000,232510561,1150,1150,1150,1150,0
20240222,160900,232510561,1150,1150,1150,1150,0
20240222,160800,232510561,1150,1150,1150,1150,0
20240222,160700,232510561,1150,1150,1150,1150,0
20240222,160600,232510561,1150,1150,1150,1150,0
20240222,160500,232510561,1150,1150,1150,1150,0
20240222,160400,232510561,1150,1150,1150,1150,0
20240222,160300,232510561,1150,1150,1150,1150,0
20240222,160200,232510561,1150,1150,1150,1150,0
20240222,160100,232510561,1150,1150,1150,1150,0
20240222,160000,232510561,1150,1150,1150,1150,0
20240222,155900,232510561,1150,1150,1150,1150,0
20240222,155800,232510561,1150,1150,1150,1150,0
20240222,155700,232510561,1150,1150,1150,1150,0
20240222,155600,232510561,1150,1150,1150,1150,0
20240222,155500,232510561,1150,1150,1150,1150,0
20240222,155400,232510561,1150,1150,1150,1150,0
20240222,155300,232510561,1150,1150,1150,1150,0
20240222,155200,232510561,1150,1150,1150,1150,0
20240222,155100,232510561,1150,1150,1150,1150,0
20240222,155000,232510561,1150,1150,1150,1150,0
20240222,154900,232510561,1150,1150,1150,1150,0
20240222,154800,232510561,1150,1150,1150,1150,6988
20240222,154700,232510561,1150,1150,1150,1150,0
20240222,154600,232510561,1150,1150,1150,1150,0
20240222,154500,232510561,1150,1150,1150,1150,0
20240222,154400,232510561,1150,1150,1150,1150,0
20240222,154300,232510561,1150,1150,1150,1150,0
20240222,154200,232510561,1150,1150,1150,1150,0
20240222,154100,232510561,1150,1150,1150,1150,0
20240222,154000,232510561,1150,1150,1150,1150,0
20240222,153900,232510561,1150,1150,1150,1150,0
20240222,153800,232510561,1150,1150,1150,1150,0
20240222,153700,232510561,1150,1150,1150,1150,0
20240222,153600,232510561,1150,1150,1150,1150,0
20240222,153500,232510561,1150,1150,1150,1150,0
20240222,153400,232510561,1150,1150,1150,1150,0
20240222,153300,232510561,1150,1150,1150,1150,0
20240222,153200,232510561,1150,1150,1150,1150,0
20240222,153100,232510561,1150,1150,1150,1150,0
20240222,153000,232510561,1150,1150,1150,1150,6988
20240222,152900,224474361,1139,1139,1139,1139,0
20240222,152800,224474361,1139,1139,1139,1139,0
20240222,152700,224474361,1139,1139,1139,1139,0
20240222,152600,224474361,1139,1139,1139,1139,0
20240222,152500,224474361,1139,1139,1139,1139,0
20240222,152400,224474361,1139,1139,1139,1139,0
20240222,152300,224474361,1139,1139,1139,1139,0
20240222,152200,224474361,1139,1139,1139,1139,0
20240222,152100,224474361,1139,1139,1139,1139,0
20240222,152000,224474361,1139,1139,1139,1139,0
20240222,151900,224474361,1139,1138,1139,1138,4185
20240222,151800,219708231,1139,1139,1139,1139,0
20240222,151700,219708231,1139,1133,1139,1133,5000
20240222,151600,214021306,1130,1130,1130,1130,7
20240222,151500,214013396,1135,1135,1135,1135,0
20240222,151400,214013396,1135,1134,1135,1130,373
20240222,151300,213590409,1135,1135,1135,1135,87
20240222,151200,213491664,1129,1135,1135,1129,70
20240222,151100,213412590,1130,1130,1130,1130,0
20240222,151000,213412590,1130,1130,1130,1130,69
20240222,150900,213334620,1136,1136,1136,1136,100
20240222,150800,213221020,1136,1136,1136,1136,150
20240222,150700,213050620,1136,1136,1136,1122,5352
20240222,150600,207020522,1137,1136,1137,1136,700
20240222,150500,206224822,1136,1136,1136,1136,43
20240222,150400,206175974,1136,1136,1136,1136,0
20240222,150300,206175974,1136,1136,1136,1136,88
20240222,150200,206076006,1136,1133,1136,1132,61
20240222,150100,206006949,1130,1130,1130,1130,0
20240222,150000,206006949,1130,1130,1130,1130,0
20240222,145900,206006949,1130,1131,1131,1130,1500
20240222,145800,204311927,1130,1137,1139,1130,8406
20240222,145700,194807633,1139,1140,1140,1139,146
20240222,145600,194641325,1140,1141,1141,1140,1033
20240222,145500,193463076,1142,1141,1142,1141,81
20240222,145400,193370645,1144,1144,1145,1144,250
20240222,145300,193084555,1140,1143,1143,1140,1700
20240222,145200,191145870,1144,1144,1146,1144,5
20240222,145100,191140146,1140,1140,1140,1140,0
20240222,145000,191140146,1140,1140,1140,1140,0
20240222,144900,191140146,1140,1140,1140,1140,0
20240222,144800,191140146,1140,1140,1140,1140,0
20240222,144700,191140146,1140,1148,1148,1140,15761
20240222,144600,173170015,1140,1147,1147,1140,5200
20240222,144500,167236789,1148,1148,1148,1148,30
20240222,144400,167202349,1148,1148,1148,1148,0
20240222,144300,167202349,1148,1148,1148,1148,0
20240222,144200,167202349,1148,1148,1148,1148,0
20240222,144100,167202349,1148,1145,1148,1140,4528
20240222,144000,162021022,1148,1148,1148,1148,1
20240222,143900,162019874,1145,1148,1148,1145,3434
20240222,143800,158086642,1147,1147,1147,1147,0
20240222,143700,158086642,1147,1147,1148,1145,2088
20240222,143600,155693848,1150,1147,1150,1147,533
20240222,143500,155081364,1147,1147,1147,1147,60
20240222,143400,155012544,1147,1147,1147,1147,0
20240222,143300,155012544,1147,1147,1147,1147,0
20240222,143200,155012544,1147,1147,1147,1147,100
20240222,143100,154897844,1147,1147,1147,1147,0
20240222,143000,154897844,1147,1147,1147,1147,280
20240222,142900,154576684,1147,1147,1147,1147,0
20240222,142800,154576684,1147,1147,1147,1147,0
20240222,142700,154576684,1147,1147,1147,1147,1156
20240222,142600,153250752,1147,1147,1147,1147,72
20240222,142500,153168168,1147,1148,1148,1147,1912
20240222,142400,150975086,1147,1149,1149,1147,4000
20240222,142300,146382984,1149,1149,1149,1149,40
20240222,142200,146337024,1149,1149,1149,1149,0
20240222,142100,146337024,1149,1149,1149,1149,0
20240222,142000,146337024,1149,1149,1149,1149,21
20240222,141900,146312895,1150,1150,1150,1150,0
20240222,141800,146312895,1150,1150,1150,1150,585
20240222,141700,145640145,1150,1153,1153,1150,10122
20240222,141600,133993564,1153,1153,1153,1153,142
20240222,141500,133829838,1153,1153,1153,1153,246
20240222,141400,133546200,1153,1153,1153,1153,36
20240222,141300,133504692,1153,1153,1153,1153,32
20240222,141200,133467796,1153,1153,1153,1153,655
20240222,141100,132712581,1152,1152,1152,1152,69
20240222,141000,132633093,1153,1153,1153,1153,0
20240222,140900,132633093,1153,1153,1153,1153,18
20240222,140800,132612339,1153,1153,1153,1153,51
20240222,140700,132553536,1154,1154,1154,1154,0
20240222,140600,132553536,1154,1154,1154,1154,0
20240222,140500,132553536,1154,1154,1154,1154,0
20240222,140400,132553536,1154,1154,1154,1154,18
20240222,140300,132532764,1153,1153,1153,1153,0
20240222,140200,132532764,1153,1153,1153,1153,0
20240222,140100,132532764,1153,1153,1153,1153,0
20240222,140000,132532764,1153,1153,1153,1153,208
20240222,135900,132292940,1153,1153,1153,1153,0
20240222,135800,132292940,1153,1153,1153,1153,0
20240222,135700,132292940,1153,1153,1153,1153,0
20240222,135600,132292940,1153,1153,1153,1153,0
20240222,135500,132292940,1153,1153,1153,1153,1
20240222,135400,132291787,1152,1152,1152,1152,0
20240222,135300,132291787,1152,1152,1152,1152,0
20240222,135200,132291787,1152,1152,1152,1152,0
20240222,135100,132291787,1152,1152,1152,1152,0
20240222,135000,132291787,1152,1152,1152,1152,1338
20240222,134900,130750411,1152,1152,1152,1152,57
20240222,134800,130684747,1152,1152,1152,1152,341
20240222,134700,130291915,1151,1152,1152,1151,3025
20240222,134600,126807183,1152,1154,1154,1152,10020
20240222,134500,115262545,1154,1155,1155,1154,208
20240222,134400,115022400,1155,1155,1155,1155,0
20240222,134300,115022400,1155,1155,1155,1155,70
20240222,134200,114941550,1157,1156,1157,1156,251
20240222,134100,114651227,1157,1158,1158,1157,1040
20240222,134000,113447759,1157,1157,1157,1157,2
20240222,133900,113445445,1157,1157,1157,1157,0
20240222,133800,113445445,1157,1157,1157,1157,65
20240222,133700,113370240,1161,1161,1161,1161,0
20240222,133600,113370240,1161,1161,1161,1161,0
20240222,133500,113370240,1161,1157,1161,1157,24
20240222,133400,113342434,1158,1158,1158,1157,96
20240222,133300,113231326,1158,1158,1158,1158,0
20240222,133200,113231326,1158,1158,1158,1158,18
20240222,133100,113210482,1157,1157,1157,1157,0
20240222,133000,113210482,1157,1162,1162,1157,279
20240222,132900,112887398,1162,1161,1162,1161,2
20240222,132800,112885075,1159,1159,1159,1159,18
20240222,132700,112864213,1161,1161,1161,1161,0
20240222,132600,112864213,1161,1159,1161,1159,19
20240222,132500,112842190,1159,1159,1159,1159,36
20240222,132400,112800466,1159,1159,1159,1159,67
20240222,132300,112722813,1160,1160,1160,1160,13
20240222,132200,112707733,1160,1163,1163,1160,5054
20240222,132100,106831196,1165,1165,1165,1165,0
20240222,132000,106831196,1165,1165,1165,1165,0
20240222,131900,106831196,1165,1165,1165,1165,0
20240222,131800,106831196,1165,1165,1165,1165,0
20240222,131700,106831196,1165,1163,1165,1163,135
20240222,131600,106674077,1163,1163,1163,1163,36
20240222,131500,106632209,1163,1163,1163,1163,306
20240222,131400,106276331,1163,1163,1163,1163,0
20240222,131300,106276331,1163,1163,1163,1163,0
20240222,131200,106276331,1163,1163,1163,1163,23
20240222,131100,106249582,1163,1163,1163,1163,19
20240222,131000,106227485,1163,1163,1163,1163,72
20240222,130900,106143749,1163,1163,1163,1163,7
20240222,130800,106135608,1163,1163,1163,1163,0
20240222,130700,106135608,1163,1163,1163,1163,5
20240222,130600,106129793,1163,1163,1163,1163,0
20240222,130500,106129793,1163,1163,1163,1163,89
20240222,130400,106026286,1164,1164,1164,1164,1
20240222,130300,106025122,1163,1163,1163,1163,0
20240222,130200,106025122,1163,1163,1163,1163,0
20240222,130100,106025122,1163,1163,1163,1163,60
20240222,130000,105955342,1163,1163,1163,1163,209
20240222,125900,105712275,1163,1163,1163,1163,0
20240222,125800,105712275,1163,1163,1163,1163,0
20240222,125700,105712275,1163,1163,1163,1163,0
20240222,125600,105712275,1163,1163,1163,1163,69
20240222,125500,105632028,1164,1163,1164,1163,29
20240222,125400,105598297,1163,1163,1163,1163,38
20240222,125300,105554103,1163,1163,1163,1163,38
20240222,125200,105509909,1163,1163,1163,1163,1565
20240222,125100,103689814,1163,1163,1163,1163,93
20240222,125000,103581655,1163,1163,1163,1163,0
20240222,124900,103581655,1163,1164,1164,1163,17
20240222,124800,103561881,1163,1163,1163,1163,37
20240222,124700,103518850,1163,1163,1163,1163,39
20240222,124600,103473493,1163,1163,1163,1163,103
20240222,124500,103353704,1163,1163,1163,1163,233
20240222,124400,103082725,1163,1163,1163,1163,9
20240222,124300,103072258,1163,1163,1163,1163,29
20240222,124200,103038531,1163,1163,1163,1163,88
20240222,124100,102936187,1163,1163,1163,1163,0
20240222,124000,102936187,1163,1163,1163,1163,28
20240222,123900,102903623,1163,1163,1163,1163,20
20240222,123800,102880363,1163,1163,1163,1163,15
20240222,123700,102862918,1163,1163,1163,1163,108
20240222,123600,102737314,1163,1163,1163,1163,41
20240222,123500,102689631,1163,1163,1163,1163,42
20240222,123400,102640785,1163,1163,1163,1163,677
20240222,123300,101853434,1163,1163,1163,1163,41
20240222,123200,101805751,1163,1163,1163,1163,109
20240222,123100,101678984,1163,1163,1163,1163,360
20240222,123000,101260304,1163,1163,1163,1163,249
20240222,122900,100970717,1163,1163,1163,1163,20
20240222,122800,100947457,1163,1163,1163,1163,98
20240222,122700,100833483,1163,1163,1163,1163,5
20240222,122600,100827668,1163,1163,1163,1163,0
20240222,122500,100827668,1163,1163,1163,1163,12
20240222,122400,100813712,1163,1163,1163,1163,27
20240222,122300,100782311,1163,1163,1163,1163,87
20240222,122200,100681130,1163,1163,1163,1163,1
20240222,122100,100679967,1163,1163,1163,1163,30
20240222,122000,100645077,1163,1163,1163,1163,39
20240222,121900,100599720,1163,1163,1163,1163,64
20240222,121800,100525288,1164,1164,1164,1164,31
20240222,121700,100489204,1163,1163,1163,1163,0
20240222,121600,100489204,1163,1163,1163,1163,0
20240222,121500,100489204,1163,1163,1163,1163,209
20240222,121400,100246137,1163,1163,1163,1163,67
20240222,121300,100168216,1164,1164,1164,1164,15
20240222,121200,100150756,1163,1163,1163,1163,0
20240222,121100,100150756,1163,1163,1163,1163,0
20240222,121000,100150756,1163,1163,1163,1163,0
20240222,120900,100150756,1163,1163,1163,1163,67
20240222,120800,100072835,1163,1163,1163,1163,0
20240222,120700,100072835,1163,1163,1163,1163,0
20240222,120600,100072835,1163,1163,1163,1163,0
20240222,120500,100072835,1163,1163,1163,1163,61
20240222,120400,100001892,1164,1164,1164,1164,0
20240222,120300,100001892,1164,1164,1164,1164,0
20240222,120200,100001892,1164,1164,1164,1164,2
20240222,120100,99999564,1163,1163,1163,1163,61
20240222,120000,99928621,1163,1163,1163,1163,208
20240222,115900,99686717,1164,1164,1164,1164,0
20240222,115800,99686717,1164,1163,1164,1163,4406
20240222,115700,94562525,1163,1163,1163,1163,0
20240222,115600,94562525,1163,1163,1163,1163,72
20240222,115500,94478789,1163,1163,1163,1163,1
20240222,115400,94477626,1163,1163,1163,1163,0
20240222,115300,94477626,1163,1163,1163,1163,43
20240222,115200,94427617,1165,1165,1165,1165,0
20240222,115100,94427617,1165,1165,1165,1165,7
20240222,115000,94419462,1165,1165,1165,1165,0
20240222,114900,94419462,1165,1165,1165,1165,0
20240222,114800,94419462,1165,1165,1165,1165,0
20240222,114700,94419462,1165,1165,1165,1165,0
20240222,114600,94419462,1165,1165,1165,1165,100
20240222,114500,94302962,1163,1163,1163,1163,274
20240222,114400,93984300,1163,1163,1163,1163,0
20240222,114300,93984300,1163,1163,1163,1163,0
20240222,114200,93984300,1163,1163,1163,1163,0
20240222,114100,93984300,1163,1163,1163,1163,1063
20240222,114000,92748031,1163,1163,1163,1163,0
20240222,113900,92748031,1163,1163,1163,1163,0
20240222,113800,92748031,1163,1163,1163,1163,0
20240222,113700,92748031,1163,1163,1163,1163,0
20240222,113600,92748031,1163,1163,1163,1163,0
20240222,113500,92748031,1163,1163,1163,1163,1
20240222,113400,92746868,1163,1163,1163,1163,0
20240222,113300,92746868,1163,1163,1163,1163,0
20240222,113200,92746868,1163,1163,1163,1163,0
20240222,113100,92746868,1163,1163,1163,1163,0
20240222,113000,92746868,1163,1165,1166,1163,539
20240222,112900,92119104,1164,1164,1164,1164,100
20240222,112800,92002704,1163,1163,1163,1163,6
20240222,112700,91995726,1163,1163,1163,1163,76
20240222,112600,91907338,1163,1163,1163,1163,11
20240222,112500,91894545,1163,1163,1163,1163,6
20240222,112400,91887567,1163,1163,1163,1163,140
20240222,112300,91724747,1163,1163,1163,1163,101
20240222,112200,91607284,1163,1163,1163,1163,0
20240222,112100,91607284,1163,1163,1163,1163,0
20240222,112000,91607284,1163,1163,1163,1163,0
20240222,111900,91607284,1163,1163,1163,1163,362
20240222,111800,91186278,1166,1164,1166,1164,362
20240222,111700,90764470,1163,1163,1163,1163,865
20240222,111600,89758475,1163,1163,1163,1163,0
20240222,111500,89758475,1163,1163,1163,1163,210
20240222,111400,89514245,1163,1163,1163,1163,0
20240222,111300,89514245,1163,1163,1163,1163,0
20240222,111200,89514245,1163,1163,1163,1163,0
20240222,111100,89514245,1163,1163,1163,1163,0
20240222,111000,89514245,1163,1163,1163,1163,0
20240222,110900,89514245,1163,1163,1163,1163,0
20240222,110800,89514245,1163,1163,1163,1163,11
20240222,110700,89501452,1163,1163,1163,1163,0
20240222,110600,89501452,1163,1163,1163,1163,0
20240222,110500,89501452,1163,1163,1163,1163,1243
20240222,110400,88055843,1163,1163,1163,1163,0
20240222,110300,88055843,1163,1163,1163,1163,0
20240222,110200,88055843,1163,1163,1163,1163,0
20240222,110100,88055843,1163,1163,1163,1163,11
20240222,110000,88043050,1163,1163,1163,1163,209
20240222,105900,87799983,1164,1164,1164,1164,290
20240222,105800,87462423,1164,1164,1164,1164,0
20240222,105700,87462423,1164,1164,1164,1164,10
20240222,105600,87450783,1164,1164,1164,1164,0
20240222,105500,87450783,1164,1164,1164,1164,1
20240222,105400,87449619,1165,1165,1165,1165,40
20240222,105300,87403019,1165,1165,1165,1165,0
20240222,105200,87403019,1165,1165,1165,1165,0
20240222,105100,87403019,1165,1165,1165,1165,32
20240222,105000,87365739,1165,1165,1165,1165,28
20240222,104900,87333119,1165,1165,1165,1165,272
20240222,104800,87016239,1163,1163,1163,1163,0
20240222,104700,87016239,1163,1163,1163,1163,0
20240222,104600,87016239,1163,1163,1163,1163,0
20240222,104500,87016239,1163,1164,1164,1163,209
20240222,104400,86773025,1164,1164,1164,1164,0
20240222,104300,86773025,1164,1164,1164,1164,0
20240222,104200,86773025,1164,1164,1164,1164,663
20240222,104100,86001293,1163,1163,1163,1163,0
20240222,104000,86001293,1163,1163,1163,1163,2583
20240222,103900,82997264,1163,1163,1163,1163,0
20240222,103800,82997264,1163,1163,1163,1163,0
20240222,103700,82997264,1163,1163,1163,1163,0
20240222,103600,82997264,1163,1164,1164,1163,15342
20240222,103500,65154112,1164,1164,1164,1164,13
20240222,103400,65138980,1164,1164,1164,1164,11
20240222,103300,65126176,1163,1163,1163,1163,0
20240222,103200,65126176,1163,1163,1163,1163,0
20240222,103100,65126176,1163,1163,1163,1163,11
20240222,103000,65113383,1163,1163,1163,1163,209
20240222,102900,64870316,1163,1163,1163,1163,0
20240222,102800,64870316,1163,1163,1163,1163,68
20240222,102700,64791232,1163,1163,1163,1163,0
20240222,102600,64791232,1163,1163,1163,1163,0
20240222,102500,64791232,1163,1163,1163,1163,0
20240222,102400,64791232,1163,1163,1163,1163,0
20240222,102300,64791232,1163,1163,1163,1163,4140
20240222,102200,59976412,1163,1163,1163,1163,0
20240222,102100,59976412,1163,1163,1163,1163,0
20240222,102000,59976412,1163,1163,1163,1163,0
20240222,101900,59976412,1163,1164,1164,1163,3648
20240222,101800,55733742,1164,1164,1164,1164,0
20240222,101700,55733742,1164,1164,1164,1164,0
20240222,101600,55733742,1164,1164,1164,1164,0
20240222,101500,55733742,1164,1165,1165,1164,211
20240222,101400,55487982,1165,1165,1165,1165,0
20240222,101300,55487982,1165,1165,1165,1165,11
20240222,101200,55475167,1165,1165,1165,1165,0
20240222,101100,55475167,1165,1165,1165,1165,48
20240222,101000,55419247,1165,1165,1165,1165,0
20240222,100900,55419247,1165,1165,1165,1165,1
20240222,100800,55418082,1165,1165,1165,1165,60
20240222,100700,55348182,1165,1165,1165,1165,2
20240222,100600,55345852,1165,1165,1166,1165,64
20240222,100500,55271242,1165,1165,1165,1165,11
20240222,100400,55258427,1164,1164,1164,1164,21
20240222,100300,55233983,1163,1163,1163,1163,0
20240222,100200,55233983,1163,1163,1163,1163,3
20240222,100100,55230494,1163,1163,1163,1163,0
20240222,100000,55230494,1163,1163,1163,1163,211
20240222,095900,54985101,1163,1163,1163,1163,0
20240222,095800,54985101,1163,1163,1163,1163,0
20240222,095700,54985101,1163,1163,1163,1163,0
20240222,095600,54985101,1163,1163,1163,1163,0
20240222,095500,54985101,1163,1163,1163,1163,1505
20240222,095400,53234786,1164,1164,1164,1164,0
20240222,095300,53234786,1164,1164,1164,1164,0
20240222,095200,53234786,1164,1164,1164,1164,448
20240222,095100,52713314,1164,1164,1164,1164,10
20240222,095000,52701674,1165,1165,1165,1165,0
20240222,094900,52701674,1165,1165,1165,1165,1
20240222,094800,52700509,1164,1164,1164,1164,0
20240222,094700,52700509,1164,1164,1164,1164,0
20240222,094600,52700509,1164,1165,1165,1164,23
20240222,094500,52673736,1164,1165,1165,1164,1228
20240222,094400,51243325,1165,1165,1165,1165,60
20240222,094300,51173425,1165,1165,1165,1165,0
20240222,094200,51173425,1165,1165,1165,1165,30
20240222,094100,51138475,1166,1165,1166,1165,11
20240222,094000,51125659,1165,1165,1165,1165,11
20240222,093900,51112844,1166,1166,1166,1166,0
20240222,093800,51112844,1166,1166,1166,1166,0
20240222,093700,51112844,1166,1166,1166,1166,0
20240222,093600,51112844,1166,1166,1166,1166,0
20240222,093500,51112844,1166,1164,1166,1164,5
20240222,093400,51107018,1166,1165,1166,1165,8
20240222,093300,51097694,1165,1165,1165,1165,0
20240222,093200,51097694,1165,1165,1165,1165,5
20240222,093100,51091869,1165,1166,1166,1165,3
20240222,093000,51088373,1166,1166,1166,1166,2
20240222,092900,51086041,1166,1166,1166,1166,0
20240222,092800,51086041,1166,1165,1166,1165,12
20240222,092700,51072060,1166,1166,1166,1166,0
20240222,092600,51072060,1166,1166,1166,1166,0
20240222,092500,51072060,1166,1166,1166,1166,0
20240222,092400,51072060,1166,1166,1166,1165,131
20240222,092300,50919336,1166,1165,1166,1164,294
20240222,092200,50576704,1164,1164,1164,1164,807
20240222,092100,49637356,1164,1164,1164,1164,193
20240222,092000,49412704,1166,1165,1166,1165,201
20240222,091900,49178538,1166,1166,1166,1166,1
20240222,091800,49177372,1163,1166,1166,1163,19953
20240222,091700,25971611,1166,1165,1166,1164,657
20240222,091600,25206859,1166,1166,1166,1166,0
20240222,091500,25206859,1166,1164,1166,1164,4
20240222,091400,25202201,1165,1164,1166,1164,234
20240222,091300,24929820,1166,1166,1166,1166,0
20240222,091200,24929820,1166,1166,1166,1166,200
20240222,091100,24696620,1166,1166,1166,1166,200
20240222,091000,24463420,1166,1166,1166,1166,0
20240222,090900,24463420,1166,1166,1166,1166,0
20240222,090800,24463420,1166,1166,1166,1166,0
20240222,090700,24463420,1166,1166,1166,1166,0
20240222,090600,24463420,1166,1166,1166,1166,1
20240222,090500,24462254,1164,1166,1166,1164,8
20240222,090400,24452934,1168,1168,1168,1167,157
20240222,090300,24269643,1168,1164,1168,1163,902
20240222,090200,23220606,1168,1164,1168,1163,10925
20240222,090100,10514782,1170,1170,1170,1170,1
20240222,090000,10513612,1165,1163,1165,1163,9038