KissMeData/225430/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,204000,24685003,998,998,998,998,1192
20240222,203900,24685003,998,998,998,998,0
20240222,203800,24685003,998,998,998,998,0
20240222,203700,24685003,998,998,998,998,0
20240222,203600,24685003,998,998,998,998,0
20240222,203500,24685003,998,998,998,998,0
20240222,203400,24685003,998,998,998,998,0
20240222,203300,24685003,998,998,998,998,0
20240222,203200,24685003,998,998,998,998,0
20240222,203100,24685003,998,998,998,998,0
20240222,203000,24685003,998,998,998,998,0
20240222,202900,24685003,998,998,998,998,0
20240222,202800,24685003,998,998,998,998,0
20240222,202700,24685003,998,998,998,998,0
20240222,202600,24685003,998,998,998,998,0
20240222,202500,24685003,998,998,998,998,0
20240222,202400,24685003,998,998,998,998,0
20240222,202300,24685003,998,998,998,998,0
20240222,202200,24685003,998,998,998,998,0
20240222,202100,24685003,998,998,998,998,0
20240222,202000,24685003,998,998,998,998,0
20240222,201900,24685003,998,998,998,998,0
20240222,201800,24685003,998,998,998,998,0
20240222,201700,24685003,998,998,998,998,0
20240222,201600,24685003,998,998,998,998,0
20240222,201500,24685003,998,998,998,998,0
20240222,201400,24685003,998,998,998,998,0
20240222,201300,24685003,998,998,998,998,0
20240222,201200,24685003,998,998,998,998,0
20240222,201100,24685003,998,998,998,998,0
20240222,201000,24685003,998,998,998,998,1192
20240222,200900,24685003,998,998,998,998,0
20240222,200800,24685003,998,998,998,998,0
20240222,200700,24685003,998,998,998,998,0
20240222,200600,24685003,998,998,998,998,0
20240222,200500,24685003,998,998,998,998,0
20240222,200400,24685003,998,998,998,998,0
20240222,200300,24685003,998,998,998,998,0
20240222,200200,24685003,998,998,998,998,0
20240222,200100,24685003,998,998,998,998,0
20240222,200000,24685003,998,998,998,998,0
20240222,195900,24685003,998,998,998,998,0
20240222,195800,24685003,998,998,998,998,0
20240222,195700,24685003,998,998,998,998,0
20240222,195600,24685003,998,998,998,998,0
20240222,195500,24685003,998,998,998,998,0
20240222,195400,24685003,998,998,998,998,0
20240222,195300,24685003,998,998,998,998,0
20240222,195200,24685003,998,998,998,998,0
20240222,195100,24685003,998,998,998,998,0
20240222,195000,24685003,998,998,998,998,0
20240222,194900,24685003,998,998,998,998,0
20240222,194800,24685003,998,998,998,998,0
20240222,194700,24685003,998,998,998,998,0
20240222,194600,24685003,998,998,998,998,0
20240222,194500,24685003,998,998,998,998,0
20240222,194400,24685003,998,998,998,998,0
20240222,194300,24685003,998,998,998,998,0
20240222,194200,24685003,998,998,998,998,0
20240222,194100,24685003,998,998,998,998,0
20240222,194000,24685003,998,998,998,998,1192
20240222,193900,24685003,998,998,998,998,0
20240222,193800,24685003,998,998,998,998,0
20240222,193700,24685003,998,998,998,998,0
20240222,193600,24685003,998,998,998,998,0
20240222,193500,24685003,998,998,998,998,0
20240222,193400,24685003,998,998,998,998,0
20240222,193300,24685003,998,998,998,998,0
20240222,193200,24685003,998,998,998,998,0
20240222,193100,24685003,998,998,998,998,0
20240222,193000,24685003,998,998,998,998,0
20240222,192900,24685003,998,998,998,998,0
20240222,192800,24685003,998,998,998,998,0
20240222,192700,24685003,998,998,998,998,0
20240222,192600,24685003,998,998,998,998,0
20240222,192500,24685003,998,998,998,998,0
20240222,192400,24685003,998,998,998,998,0
20240222,192300,24685003,998,998,998,998,0
20240222,192200,24685003,998,998,998,998,0
20240222,192100,24685003,998,998,998,998,0
20240222,192000,24685003,998,998,998,998,0
20240222,191900,24685003,998,998,998,998,0
20240222,191800,24685003,998,998,998,998,0
20240222,191700,24685003,998,998,998,998,0
20240222,191600,24685003,998,998,998,998,0
20240222,191500,24685003,998,998,998,998,0
20240222,191400,24685003,998,998,998,998,0
20240222,191300,24685003,998,998,998,998,0
20240222,191200,24685003,998,998,998,998,0
20240222,191100,24685003,998,998,998,998,0
20240222,191000,24685003,998,998,998,998,1192
20240222,190900,24685003,998,998,998,998,0
20240222,190800,24685003,998,998,998,998,0
20240222,190700,24685003,998,998,998,998,0
20240222,190600,24685003,998,998,998,998,0
20240222,190500,24685003,998,998,998,998,0
20240222,190400,24685003,998,998,998,998,0
20240222,190300,24685003,998,998,998,998,0
20240222,190200,24685003,998,998,998,998,0
20240222,190100,24685003,998,998,998,998,0
20240222,190000,24685003,998,998,998,998,0
20240222,185900,24685003,998,998,998,998,0
20240222,185800,24685003,998,998,998,998,0
20240222,185700,24685003,998,998,998,998,0
20240222,185600,24685003,998,998,998,998,0
20240222,185500,24685003,998,998,998,998,0
20240222,185400,24685003,998,998,998,998,0
20240222,185300,24685003,998,998,998,998,0
20240222,185200,24685003,998,998,998,998,0
20240222,185100,24685003,998,998,998,998,0
20240222,185000,24685003,998,998,998,998,0
20240222,184900,24685003,998,998,998,998,0
20240222,184800,24685003,998,998,998,998,0
20240222,184700,24685003,998,998,998,998,0
20240222,184600,24685003,998,998,998,998,0
20240222,184500,24685003,998,998,998,998,0
20240222,184400,24685003,998,998,998,998,0
20240222,184300,24685003,998,998,998,998,0
20240222,184200,24685003,998,998,998,998,0
20240222,184100,24685003,998,998,998,998,0
20240222,184000,24685003,998,998,998,998,1192
20240222,183900,24685003,998,998,998,998,0
20240222,183800,24685003,998,998,998,998,0
20240222,183700,24685003,998,998,998,998,0
20240222,183600,24685003,998,998,998,998,0
20240222,183500,24685003,998,998,998,998,0
20240222,183400,24685003,998,998,998,998,0
20240222,183300,24685003,998,998,998,998,0
20240222,183200,24685003,998,998,998,998,0
20240222,183100,24685003,998,998,998,998,0
20240222,183000,24685003,998,998,998,998,0
20240222,182900,24685003,998,998,998,998,0
20240222,182800,24685003,998,998,998,998,0
20240222,182700,24685003,998,998,998,998,0
20240222,182600,24685003,998,998,998,998,0
20240222,182500,24685003,998,998,998,998,0
20240222,182400,24685003,998,998,998,998,0
20240222,182300,24685003,998,998,998,998,0
20240222,182200,24685003,998,998,998,998,0
20240222,182100,24685003,998,998,998,998,0
20240222,182000,24685003,998,998,998,998,0
20240222,181900,24685003,998,998,998,998,0
20240222,181800,24685003,998,998,998,998,0
20240222,181700,24685003,998,998,998,998,0
20240222,181600,24685003,998,998,998,998,0
20240222,181500,24685003,998,998,998,998,0
20240222,181400,24685003,998,998,998,998,0
20240222,181300,24685003,998,998,998,998,0
20240222,181200,24685003,998,998,998,998,0
20240222,181100,24685003,998,998,998,998,0
20240222,181000,24685003,998,998,998,998,1192
20240222,180900,24685003,998,998,998,998,0
20240222,180800,24685003,998,998,998,998,0
20240222,180700,24685003,998,998,998,998,0
20240222,180600,24685003,998,998,998,998,0
20240222,180500,24685003,998,998,998,998,0
20240222,180400,24685003,998,998,998,998,0
20240222,180300,24685003,998,998,998,998,0
20240222,180200,24685003,998,998,998,998,0
20240222,180100,24685003,998,998,998,998,0
20240222,180000,24685003,998,998,998,998,0
20240222,175900,24685003,998,998,998,998,0
20240222,175800,24685003,998,998,998,998,0
20240222,175700,24685003,998,998,998,998,0
20240222,175600,24685003,998,998,998,998,0
20240222,175500,24685003,998,998,998,998,0
20240222,175400,24685003,998,998,998,998,0
20240222,175300,24685003,998,998,998,998,0
20240222,175200,24685003,998,998,998,998,0
20240222,175100,24685003,998,998,998,998,0
20240222,175000,24685003,998,998,998,998,0
20240222,174900,24685003,998,998,998,998,0
20240222,174800,24685003,998,998,998,998,0
20240222,174700,24685003,998,998,998,998,0
20240222,174600,24685003,998,998,998,998,0
20240222,174500,24685003,998,998,998,998,0
20240222,174400,24685003,998,998,998,998,0
20240222,174300,24685003,998,998,998,998,0
20240222,174200,24685003,998,998,998,998,0
20240222,174100,24685003,998,998,998,998,0
20240222,174000,24685003,998,998,998,998,1192
20240222,173900,24685003,998,998,998,998,0
20240222,173800,24685003,998,998,998,998,0
20240222,173700,24685003,998,998,998,998,0
20240222,173600,24685003,998,998,998,998,0
20240222,173500,24685003,998,998,998,998,0
20240222,173400,24685003,998,998,998,998,0
20240222,173300,24685003,998,998,998,998,0
20240222,173200,24685003,998,998,998,998,0
20240222,173100,24685003,998,998,998,998,0
20240222,173000,24685003,998,998,998,998,0
20240222,172900,24685003,998,998,998,998,0
20240222,172800,24685003,998,998,998,998,0
20240222,172700,24685003,998,998,998,998,0
20240222,172600,24685003,998,998,998,998,0
20240222,172500,24685003,998,998,998,998,0
20240222,172400,24685003,998,998,998,998,0
20240222,172300,24685003,998,998,998,998,0
20240222,172200,24685003,998,998,998,998,0
20240222,172100,24685003,998,998,998,998,0
20240222,172000,24685003,998,998,998,998,0
20240222,171900,24685003,998,998,998,998,0
20240222,171800,24685003,998,998,998,998,0
20240222,171700,24685003,998,998,998,998,0
20240222,171600,24685003,998,998,998,998,0
20240222,171500,24685003,998,998,998,998,0
20240222,171400,24685003,998,998,998,998,0
20240222,171300,24685003,998,998,998,998,0
20240222,171200,24685003,998,998,998,998,0
20240222,171100,24685003,998,998,998,998,0
20240222,171000,24685003,998,998,998,998,1192
20240222,170900,24685003,998,998,998,998,0
20240222,170800,24685003,998,998,998,998,0
20240222,170700,24685003,998,998,998,998,0
20240222,170600,24685003,998,998,998,998,0
20240222,170500,24685003,998,998,998,998,0
20240222,170400,24685003,998,998,998,998,0
20240222,170300,24685003,998,998,998,998,0
20240222,170200,24685003,998,998,998,998,0
20240222,170100,24685003,998,998,998,998,0
20240222,170000,24685003,998,998,998,998,0
20240222,165900,24685003,998,998,998,998,0
20240222,165800,24685003,998,998,998,998,0
20240222,165700,24685003,998,998,998,998,0
20240222,165600,24685003,998,998,998,998,0
20240222,165500,24685003,998,998,998,998,0
20240222,165400,24685003,998,998,998,998,0
20240222,165300,24685003,998,998,998,998,0
20240222,165200,24685003,998,998,998,998,0
20240222,165100,24685003,998,998,998,998,0
20240222,165000,24685003,998,998,998,998,0
20240222,164900,24685003,998,998,998,998,0
20240222,164800,24685003,998,998,998,998,0
20240222,164700,24685003,998,998,998,998,0
20240222,164600,24685003,998,998,998,998,0
20240222,164500,24685003,998,998,998,998,0
20240222,164400,24685003,998,998,998,998,0
20240222,164300,24685003,998,998,998,998,0
20240222,164200,24685003,998,998,998,998,0
20240222,164100,24685003,998,998,998,998,0
20240222,164000,24685003,998,998,998,998,1192
20240222,163900,24685003,998,998,998,998,0
20240222,163800,24685003,998,998,998,998,0
20240222,163700,24685003,998,998,998,998,0
20240222,163600,24685003,998,998,998,998,0
20240222,163500,24685003,998,998,998,998,0
20240222,163400,24685003,998,998,998,998,0
20240222,163300,24685003,998,998,998,998,0
20240222,163200,24685003,998,998,998,998,0
20240222,163100,24685003,998,998,998,998,0
20240222,163000,24685003,998,998,998,998,0
20240222,162900,24685003,998,998,998,998,0
20240222,162800,24685003,998,998,998,998,0
20240222,162700,24685003,998,998,998,998,0
20240222,162600,24685003,998,998,998,998,0
20240222,162500,24685003,998,998,998,998,0
20240222,162400,24685003,998,998,998,998,0
20240222,162300,24685003,998,998,998,998,0
20240222,162200,24685003,998,998,998,998,0
20240222,162100,24685003,998,998,998,998,0
20240222,162000,24685003,998,998,998,998,0
20240222,161900,24685003,998,998,998,998,0
20240222,161800,24685003,998,998,998,998,0
20240222,161700,24685003,998,998,998,998,0
20240222,161600,24685003,998,998,998,998,0
20240222,161500,24685003,998,998,998,998,0
20240222,161400,24685003,998,998,998,998,0
20240222,161300,24685003,998,998,998,998,0
20240222,161200,24685003,998,998,998,998,0
20240222,161100,24685003,998,998,998,998,0
20240222,161000,24685003,998,998,998,998,1192
20240222,160900,24685003,998,998,998,998,0
20240222,160800,24685003,998,998,998,998,0
20240222,160700,24685003,998,998,998,998,0
20240222,160600,24685003,998,998,998,998,0
20240222,160500,24685003,998,998,998,998,0
20240222,160400,24685003,998,998,998,998,0
20240222,160300,24685003,998,998,998,998,0
20240222,160200,24685003,998,998,998,998,0
20240222,160100,24685003,998,998,998,998,0
20240222,160000,24685003,998,998,998,998,0
20240222,155900,24685003,998,998,998,998,0
20240222,155800,24685003,998,998,998,998,0
20240222,155700,24685003,998,998,998,998,0
20240222,155600,24685003,998,998,998,998,0
20240222,155500,24685003,998,998,998,998,0
20240222,155400,24685003,998,998,998,998,0
20240222,155300,24685003,998,998,998,998,0
20240222,155200,24685003,998,998,998,998,0
20240222,155100,24685003,998,998,998,998,0
20240222,155000,24685003,998,998,998,998,0
20240222,154900,24685003,998,998,998,998,0
20240222,154800,24685003,998,998,998,998,0
20240222,154700,24685003,998,998,998,998,0
20240222,154600,24685003,998,998,998,998,0
20240222,154500,24685003,998,998,998,998,0
20240222,154400,24685003,998,998,998,998,0
20240222,154300,24685003,998,998,998,998,0
20240222,154200,24685003,998,998,998,998,0
20240222,154100,24685003,998,998,998,998,0
20240222,154000,24685003,998,998,998,998,1192
20240222,153900,24685003,998,998,998,998,0
20240222,153800,24685003,998,998,998,998,0
20240222,153700,24685003,998,998,998,998,0
20240222,153600,24685003,998,998,998,998,0
20240222,153500,24685003,998,998,998,998,0
20240222,153400,24685003,998,998,998,998,0
20240222,153300,24685003,998,998,998,998,0
20240222,153200,24685003,998,998,998,998,0
20240222,153100,24685003,998,998,998,998,0
20240222,153000,24685003,998,998,998,998,1192
20240222,152900,23495387,1002,1002,1002,1002,0
20240222,152800,23495387,1002,1002,1002,1002,0
20240222,152700,23495387,1002,1002,1002,1002,0
20240222,152600,23495387,1002,1002,1002,1002,0
20240222,152500,23495387,1002,1002,1002,1002,0
20240222,152400,23495387,1002,1002,1002,1002,0
20240222,152300,23495387,1002,1002,1002,1002,0
20240222,152200,23495387,1002,1002,1002,1002,0
20240222,152100,23495387,1002,1002,1002,1002,0
20240222,152000,23495387,1002,1002,1002,1002,0
20240222,151900,23495387,1002,1002,1002,1002,0
20240222,151800,23495387,1002,1002,1002,1002,0
20240222,151700,23495387,1002,1002,1002,1002,0
20240222,151600,23495387,1002,1002,1002,1002,0
20240222,151500,23495387,1002,1002,1002,1002,0
20240222,151400,23495387,1002,1002,1002,1002,0
20240222,151300,23495387,1002,1002,1002,1002,0
20240222,151200,23495387,1002,1002,1002,1002,0
20240222,151100,23495387,1002,1002,1002,1002,1
20240222,151000,23494385,1002,1002,1002,1002,0
20240222,150900,23494385,1002,1002,1002,1002,0
20240222,150800,23494385,1002,1002,1002,1002,1
20240222,150700,23493383,1002,1002,1002,1002,0
20240222,150600,23493383,1002,1002,1002,1002,0
20240222,150500,23493383,1002,1002,1002,1002,0
20240222,150400,23493383,1002,1002,1002,1002,0
20240222,150300,23493383,1002,1002,1002,1002,0
20240222,150200,23493383,1002,1002,1002,1002,0
20240222,150100,23493383,1002,1002,1002,1002,0
20240222,150000,23493383,1002,1002,1002,1002,0
20240222,145900,23493383,1002,1002,1002,1002,0
20240222,145800,23493383,1002,1002,1002,1002,0
20240222,145700,23493383,1002,1002,1002,1002,0
20240222,145600,23493383,1002,1002,1002,1002,0
20240222,145500,23493383,1002,1002,1002,1002,0
20240222,145400,23493383,1002,1002,1002,1002,0
20240222,145300,23493383,1002,1002,1002,1002,1
20240222,145200,23492381,1000,1000,1000,1000,0
20240222,145100,23492381,1000,1000,1000,1000,0
20240222,145000,23492381,1000,1000,1000,1000,0
20240222,144900,23492381,1000,1000,1000,1000,11
20240222,144800,23481381,1000,1000,1000,1000,2
20240222,144700,23479381,1002,1002,1002,1002,0
20240222,144600,23479381,1002,1002,1002,1002,0
20240222,144500,23479381,1002,1002,1002,1002,0
20240222,144400,23479381,1002,1002,1002,1002,0
20240222,144300,23479381,1002,1002,1002,1002,0
20240222,144200,23479381,1002,1002,1002,1002,0
20240222,144100,23479381,1002,1002,1002,1002,0
20240222,144000,23479381,1002,1002,1002,1002,0
20240222,143900,23479381,1002,1002,1002,1002,0
20240222,143800,23479381,1002,1002,1002,1002,0
20240222,143700,23479381,1002,1002,1002,1002,0
20240222,143600,23479381,1002,1002,1002,1002,0
20240222,143500,23479381,1002,1002,1002,1002,0
20240222,143400,23479381,1002,1002,1002,1002,0
20240222,143300,23479381,1002,1002,1002,1002,0
20240222,143200,23479381,1002,1002,1002,1002,0
20240222,143100,23479381,1002,1002,1002,1002,0
20240222,143000,23479381,1002,1002,1002,1002,0
20240222,142900,23479381,1002,1002,1002,1002,0
20240222,142800,23479381,1002,1002,1002,1002,0
20240222,142700,23479381,1002,1002,1002,1002,0
20240222,142600,23479381,1002,1002,1002,1002,0
20240222,142500,23479381,1002,1002,1002,1002,0
20240222,142400,23479381,1002,1002,1002,1002,0
20240222,142300,23479381,1002,1002,1002,1002,0
20240222,142200,23479381,1002,1002,1002,1002,0
20240222,142100,23479381,1002,1002,1002,1002,0
20240222,142000,23479381,1002,1002,1002,1002,0
20240222,141900,23479381,1002,1002,1002,1002,0
20240222,141800,23479381,1002,1002,1002,1002,0
20240222,141700,23479381,1002,1002,1002,1002,1
20240222,141600,23478379,1003,1003,1003,1003,0
20240222,141500,23478379,1003,1003,1003,1003,0
20240222,141400,23478379,1003,1003,1003,1003,0
20240222,141300,23478379,1003,1003,1003,1003,2
20240222,141200,23476373,1003,1003,1003,1003,0
20240222,141100,23476373,1003,1000,1003,1000,48
20240222,141000,23428370,1001,1001,1001,1001,0
20240222,140900,23428370,1001,1001,1001,1001,26
20240222,140800,23402344,1003,1003,1003,1003,0
20240222,140700,23402344,1003,1003,1003,1003,1
20240222,140600,23401341,1001,1001,1001,1001,1
20240222,140500,23400340,1003,1003,1003,1003,0
20240222,140400,23400340,1003,1003,1003,1003,0
20240222,140300,23400340,1003,1003,1003,1003,0
20240222,140200,23400340,1003,1003,1003,1003,0
20240222,140100,23400340,1003,1003,1003,1003,0
20240222,140000,23400340,1003,1003,1003,1003,0
20240222,135900,23400340,1003,1003,1003,1003,0
20240222,135800,23400340,1003,1003,1003,1003,0
20240222,135700,23400340,1003,1003,1003,1003,0
20240222,135600,23400340,1003,1003,1003,1003,0
20240222,135500,23400340,1003,1003,1003,1003,0
20240222,135400,23400340,1003,1003,1003,1003,0
20240222,135300,23400340,1003,1003,1003,1003,0
20240222,135200,23400340,1003,1003,1003,1003,1
20240222,135100,23399337,1001,1001,1001,1001,0
20240222,135000,23399337,1001,1001,1001,1001,0
20240222,134900,23399337,1001,1001,1001,1001,0
20240222,134800,23399337,1001,1001,1001,1001,2
20240222,134700,23397335,1003,1003,1003,1001,208
20240222,134600,23188725,1003,1003,1003,1003,0
20240222,134500,23188725,1003,1003,1003,1003,0
20240222,134400,23188725,1003,1003,1003,1003,0
20240222,134300,23188725,1003,1003,1003,1003,200
20240222,134200,22988125,1003,1003,1003,1003,0
20240222,134100,22988125,1003,1003,1003,1003,0
20240222,134000,22988125,1003,1003,1003,1003,0
20240222,133900,22988125,1003,1003,1003,1003,2
20240222,133800,22986119,999,1000,1000,999,4
20240222,133700,22982120,1003,1003,1003,1003,0
20240222,133600,22982120,1003,1003,1003,1003,0
20240222,133500,22982120,1003,1003,1003,1003,0
20240222,133400,22982120,1003,1003,1003,1003,0
20240222,133300,22982120,1003,1003,1003,1003,2
20240222,133200,22980114,1003,1003,1003,1003,0
20240222,133100,22980114,1003,1003,1003,1003,0
20240222,133000,22980114,1003,1003,1003,1003,0
20240222,132900,22980114,1003,1003,1003,1003,0
20240222,132800,22980114,1003,1003,1003,1003,0
20240222,132700,22980114,1003,1003,1003,1003,1
20240222,132600,22979111,1003,1003,1003,1003,0
20240222,132500,22979111,1003,1003,1003,1003,0
20240222,132400,22979111,1003,1003,1003,1003,0
20240222,132300,22979111,1003,1003,1003,1003,0
20240222,132200,22979111,1003,1003,1003,1003,0
20240222,132100,22979111,1003,1003,1003,1003,0
20240222,132000,22979111,1003,1003,1003,1003,0
20240222,131900,22979111,1003,1003,1003,1003,0
20240222,131800,22979111,1003,1003,1003,1003,0
20240222,131700,22979111,1003,1003,1003,1003,1
20240222,131600,22978108,997,998,998,997,62
20240222,131500,22916234,1003,1003,1003,1003,1
20240222,131400,22915231,997,997,997,997,0
20240222,131300,22915231,997,1001,1001,997,1497
20240222,131200,21422129,1002,1002,1002,1002,0
20240222,131100,21422129,1002,1002,1002,1002,0
20240222,131000,21422129,1002,1002,1002,1002,1
20240222,130900,21421127,1002,1002,1002,1002,0
20240222,130800,21421127,1002,1002,1002,1002,0
20240222,130700,21421127,1002,1002,1002,1002,0
20240222,130600,21421127,1002,1001,1002,998,5001
20240222,130500,16428514,1001,1001,1001,1001,0
20240222,130400,16428514,1001,1001,1001,1001,0
20240222,130300,16428514,1001,1001,1001,1001,0
20240222,130200,16428514,1001,1001,1001,1001,0
20240222,130100,16428514,1001,1001,1001,1001,0
20240222,130000,16428514,1001,1001,1001,1001,0
20240222,125900,16428514,1001,1001,1001,1001,0
20240222,125800,16428514,1001,1001,1001,1001,3
20240222,125700,16425511,1002,1002,1002,1002,0
20240222,125600,16425511,1002,1002,1002,1002,0
20240222,125500,16425511,1002,1002,1002,1002,2
20240222,125400,16423507,1003,1003,1003,1003,0
20240222,125300,16423507,1003,1003,1003,1003,0
20240222,125200,16423507,1003,1003,1003,1003,0
20240222,125100,16423507,1003,1003,1003,1003,0
20240222,125000,16423507,1003,1003,1003,1003,0
20240222,124900,16423507,1003,1003,1003,1003,300
20240222,124800,16122607,1003,1003,1003,1003,0
20240222,124700,16122607,1003,1003,1003,1003,0
20240222,124600,16122607,1003,1003,1003,1003,0
20240222,124500,16122607,1003,1003,1003,1003,0
20240222,124400,16122607,1003,1003,1003,1003,0
20240222,124300,16122607,1003,1003,1003,1003,1
20240222,124200,16121604,1002,1002,1002,1002,2
20240222,124100,16119600,1003,1002,1003,1002,4
20240222,124000,16115591,1002,1002,1002,1002,15
20240222,123900,16100561,1003,1003,1003,1003,1
20240222,123800,16099558,1002,1002,1002,1002,0
20240222,123700,16099558,1002,1002,1002,1002,2
20240222,123600,16097554,1002,1002,1002,1002,0
20240222,123500,16097554,1002,1002,1002,1002,0
20240222,123400,16097554,1002,1002,1002,1002,0
20240222,123300,16097554,1002,1002,1002,1002,0
20240222,123200,16097554,1002,1002,1002,1002,0
20240222,123100,16097554,1002,1002,1002,1002,0
20240222,123000,16097554,1002,1002,1002,1002,0
20240222,122900,16097554,1002,1002,1002,1002,0
20240222,122800,16097554,1002,1002,1002,1002,0
20240222,122700,16097554,1002,1002,1002,1002,0
20240222,122600,16097554,1002,1002,1002,1002,0
20240222,122500,16097554,1002,1002,1002,1002,1
20240222,122400,16096552,999,1001,1001,999,6000
20240222,122300,10100053,1003,1003,1003,1003,0
20240222,122200,10100053,1003,1003,1003,1003,3
20240222,122100,10097044,1002,1002,1002,1002,1
20240222,122000,10096042,1001,1001,1001,1001,2
20240222,121900,10094040,1001,1001,1001,1001,0
20240222,121800,10094040,1001,1001,1001,1001,0
20240222,121700,10094040,1001,1001,1001,1001,2
20240222,121600,10092038,1001,1001,1001,1001,3
20240222,121500,10089035,1001,1001,1001,1001,22
20240222,121400,10067013,1001,1002,1002,1001,558
20240222,121300,9508417,1002,1002,1002,1002,0
20240222,121200,9508417,1002,1002,1002,1002,0
20240222,121100,9508417,1002,1002,1002,1002,2
20240222,121000,9506413,1003,1002,1003,1002,3
20240222,120900,9503406,1002,1002,1002,1002,2
20240222,120800,9501402,1002,1002,1002,1002,102
20240222,120700,9399198,1002,1002,1002,1002,2
20240222,120600,9397194,1002,1002,1002,1002,0
20240222,120500,9397194,1002,1002,1002,1002,0
20240222,120400,9397194,1002,1002,1002,1002,2
20240222,120300,9395190,1003,1002,1003,1002,8
20240222,120200,9387169,1002,1002,1002,1002,2
20240222,120100,9385165,1003,1003,1003,1002,38
20240222,120000,9347054,1002,1003,1003,1002,15
20240222,115900,9332011,1002,1002,1002,1002,0
20240222,115800,9332011,1002,1002,1002,1002,2
20240222,115700,9330007,1002,1002,1002,1002,3
20240222,115600,9327001,1003,1002,1003,1002,5
20240222,115500,9321989,1002,1002,1002,1002,35
20240222,115400,9286919,1002,1002,1002,1002,2
20240222,115300,9284915,1002,1002,1002,1002,0
20240222,115200,9284915,1002,1002,1002,1002,0
20240222,115100,9284915,1002,1002,1002,1002,0
20240222,115000,9284915,1002,1002,1002,1002,2
20240222,114900,9282911,1003,1003,1003,1003,0
20240222,114800,9282911,1003,1003,1003,1003,0
20240222,114700,9282911,1003,1003,1003,1003,1
20240222,114600,9281908,1002,1002,1002,1002,0
20240222,114500,9281908,1002,1002,1002,1002,2
20240222,114400,9279904,1002,1002,1002,1002,2
20240222,114300,9277900,1001,1001,1001,1001,1
20240222,114200,9276899,1001,1001,1001,1001,1
20240222,114100,9275898,1001,1001,1001,1001,45
20240222,114000,9230853,1001,1002,1002,1001,5
20240222,113900,9225846,1002,1002,1002,1002,5
20240222,113800,9220836,1002,1002,1002,1002,93
20240222,113700,9127650,1001,1001,1001,1001,2
20240222,113600,9125648,1001,1001,1001,1001,0
20240222,113500,9125648,1001,1001,1001,1001,0
20240222,113400,9125648,1001,1001,1001,1001,2
20240222,113300,9123646,1001,1001,1001,1001,0
20240222,113200,9123646,1001,1001,1001,1001,0
20240222,113100,9123646,1001,1001,1001,1001,4
20240222,113000,9119642,1001,1001,1001,1001,70
20240222,112900,9049572,1001,1001,1001,1001,5
20240222,112800,9044567,1001,1002,1002,1001,1866
20240222,112700,7174901,1001,1001,1001,1001,0
20240222,112600,7174901,1001,1001,1001,1001,2
20240222,112500,7172899,1001,1001,1001,1001,0
20240222,112400,7172899,1001,1001,1001,1001,0
20240222,112300,7172899,1001,1001,1001,1001,2
20240222,112200,7170897,1001,1001,1001,1001,12
20240222,112100,7158885,1001,1001,1001,1001,10
20240222,112000,7148875,1001,1002,1002,1001,209
20240222,111900,6939466,1002,1002,1002,1002,2
20240222,111800,6937462,1003,1003,1003,1003,0
20240222,111700,6937462,1003,1003,1003,1003,0
20240222,111600,6937462,1003,1003,1003,1003,1
20240222,111500,6936459,1002,1002,1002,1002,0
20240222,111400,6936459,1002,1002,1002,1002,0
20240222,111300,6936459,1002,1002,1002,1002,2
20240222,111200,6934455,1001,1001,1001,1001,0
20240222,111100,6934455,1001,1001,1001,1001,0
20240222,111000,6934455,1001,1001,1001,1001,1
20240222,110900,6933454,1003,1003,1003,1003,0
20240222,110800,6933454,1003,1003,1003,1003,1
20240222,110700,6932451,1003,1003,1003,1003,1
20240222,110600,6931448,1001,1001,1001,1001,0
20240222,110500,6931448,1001,1001,1001,1001,0
20240222,110400,6931448,1001,1001,1001,1001,0
20240222,110300,6931448,1001,1001,1001,1001,0
20240222,110200,6931448,1001,1001,1001,1001,3
20240222,110100,6928445,1001,1001,1001,1001,3
20240222,110000,6925442,1001,1001,1001,1001,103
20240222,105900,6822339,1001,1001,1001,1001,0
20240222,105800,6822339,1001,1001,1001,1001,0
20240222,105700,6822339,1001,1001,1001,1001,0
20240222,105600,6822339,1001,1001,1001,1001,0
20240222,105500,6822339,1001,1001,1001,1001,0
20240222,105400,6822339,1001,1001,1001,1001,0
20240222,105300,6822339,1001,1001,1001,1001,0
20240222,105200,6822339,1001,1001,1001,1001,1
20240222,105100,6821338,1005,1005,1005,1005,0
20240222,105000,6821338,1005,1005,1005,1005,0
20240222,104900,6821338,1005,1005,1005,1005,0
20240222,104800,6821338,1005,1005,1005,1005,0
20240222,104700,6821338,1005,1005,1005,1005,0
20240222,104600,6821338,1005,1005,1005,1005,0
20240222,104500,6821338,1005,1005,1005,1005,0
20240222,104400,6821338,1005,1005,1005,1005,0
20240222,104300,6821338,1005,1005,1005,1005,0
20240222,104200,6821338,1005,1005,1005,1005,0
20240222,104100,6821338,1005,1005,1005,1005,0
20240222,104000,6821338,1005,1004,1005,1004,30
20240222,103900,6791207,1001,1001,1001,1001,0
20240222,103800,6791207,1001,1001,1001,1001,0
20240222,103700,6791207,1001,1001,1001,1001,0
20240222,103600,6791207,1001,1001,1001,1001,0
20240222,103500,6791207,1001,1004,1004,1001,5
20240222,103400,6786196,1001,1001,1001,1001,0
20240222,103300,6786196,1001,1001,1001,1001,0
20240222,103200,6786196,1001,1001,1001,1001,0
20240222,103100,6786196,1001,1004,1004,1001,10
20240222,103000,6776162,1004,1004,1004,1004,0
20240222,102900,6776162,1004,1004,1004,1004,0
20240222,102800,6776162,1004,1004,1004,1004,0
20240222,102700,6776162,1004,1004,1004,1004,0
20240222,102600,6776162,1004,1004,1004,1004,0
20240222,102500,6776162,1004,1004,1004,1004,0
20240222,102400,6776162,1004,1004,1004,1004,0
20240222,102300,6776162,1004,1004,1004,1004,0
20240222,102200,6776162,1004,1004,1004,1004,0
20240222,102100,6776162,1004,1004,1004,1004,0
20240222,102000,6776162,1004,1004,1004,1004,0
20240222,101900,6776162,1004,1004,1004,1004,0
20240222,101800,6776162,1004,1004,1004,1004,0
20240222,101700,6776162,1004,1004,1004,1004,0
20240222,101600,6776162,1004,1004,1004,1004,13
20240222,101500,6763110,1004,1004,1004,1004,0
20240222,101400,6763110,1004,1004,1004,1004,0
20240222,101300,6763110,1004,1004,1004,1004,0
20240222,101200,6763110,1004,1004,1004,1004,0
20240222,101100,6763110,1004,1004,1004,1004,0
20240222,101000,6763110,1004,1004,1004,1004,0
20240222,100900,6763110,1004,1004,1004,1004,0
20240222,100800,6763110,1004,1004,1004,1004,1
20240222,100700,6762106,1001,1001,1001,1001,286
20240222,100600,6475820,1001,1001,1001,1001,0
20240222,100500,6475820,1001,1001,1001,1001,0
20240222,100400,6475820,1001,1001,1001,1001,0
20240222,100300,6475820,1001,1001,1001,1001,0
20240222,100200,6475820,1001,1001,1001,1001,1
20240222,100100,6474819,1001,1001,1001,1001,0
20240222,100000,6474819,1001,1001,1001,1001,0
20240222,095900,6474819,1001,1002,1002,1001,3
20240222,095800,6471814,1005,1005,1005,1005,0
20240222,095700,6471814,1005,1005,1005,1005,0
20240222,095600,6471814,1005,1005,1005,1005,2
20240222,095500,6469804,1001,1001,1001,1001,0
20240222,095400,6469804,1001,1001,1001,1001,0
20240222,095300,6469804,1001,1001,1001,1001,0
20240222,095200,6469804,1001,1001,1001,1001,0
20240222,095100,6469804,1001,1001,1001,1001,0
20240222,095000,6469804,1001,1001,1001,1001,0
20240222,094900,6469804,1001,1001,1001,1001,0
20240222,094800,6469804,1001,1002,1002,1001,2
20240222,094700,6467801,1006,1006,1006,1006,0
20240222,094600,6467801,1006,1006,1006,1006,0
20240222,094500,6467801,1006,1006,1006,1006,0
20240222,094400,6467801,1006,1006,1006,1006,0
20240222,094300,6467801,1006,1006,1006,1006,0
20240222,094200,6467801,1006,1006,1006,1006,0
20240222,094100,6467801,1006,1006,1006,1006,0
20240222,094000,6467801,1006,1006,1006,1006,5
20240222,093900,6462771,1006,1006,1006,1006,0
20240222,093800,6462771,1006,1006,1006,1006,5
20240222,093700,6457741,1000,1000,1000,1000,0
20240222,093600,6457741,1000,1000,1000,1000,0
20240222,093500,6457741,1000,1000,1000,1000,0
20240222,093400,6457741,1000,1000,1000,1000,0
20240222,093300,6457741,1000,1000,1000,1000,0
20240222,093200,6457741,1000,1000,1000,1000,80
20240222,093100,6377741,998,998,998,998,0
20240222,093000,6377741,998,998,998,998,0
20240222,092900,6377741,998,998,998,998,0
20240222,092800,6377741,998,998,998,998,0
20240222,092700,6377741,998,998,998,998,0
20240222,092600,6377741,998,1003,1003,998,1702
20240222,092500,4675561,1007,1007,1007,1007,0
20240222,092400,4675561,1007,1007,1007,1007,0
20240222,092300,4675561,1007,1007,1007,1007,0
20240222,092200,4675561,1007,1007,1007,1007,0
20240222,092100,4675561,1007,1008,1008,1007,21
20240222,092000,4654394,1008,1008,1008,1008,0
20240222,091900,4654394,1008,1008,1008,1008,9
20240222,091800,4645322,1008,1008,1008,1008,0
20240222,091700,4645322,1008,1008,1008,1008,5
20240222,091600,4640282,1008,1008,1008,1008,95
20240222,091500,4544522,1008,1008,1008,1008,0
20240222,091400,4544522,1008,1008,1008,1008,0
20240222,091300,4544522,1008,1008,1008,1008,0
20240222,091200,4544522,1008,1003,1008,1003,2
20240222,091100,4542511,1001,1003,1003,1001,19
20240222,091000,4523474,1008,1008,1008,1008,2
20240222,090900,4521458,1000,1001,1001,1000,3969
20240222,090800,551667,1003,1003,1003,1003,92
20240222,090700,459391,1003,1003,1003,1003,80
20240222,090600,379151,1008,1008,1008,1008,2
20240222,090500,377135,1010,1010,1010,1010,0
20240222,090400,377135,1010,1010,1010,1010,0
20240222,090300,377135,1010,1010,1010,1010,0
20240222,090200,377135,1010,1010,1010,1010,0
20240222,090100,377135,1010,1010,1010,1010,1
20240222,090000,376125,1003,1003,1003,1003,375