KissMeData/044480/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,192600,49435522,1066,1066,1066,1066,693
20240216,192500,49435522,1066,1066,1066,1066,0
20240216,192400,49435522,1066,1066,1066,1066,0
20240216,192300,49435522,1066,1066,1066,1066,0
20240216,192200,49435522,1066,1066,1066,1066,0
20240216,192100,49435522,1066,1066,1066,1066,0
20240216,192000,49435522,1066,1066,1066,1066,0
20240216,191900,49435522,1066,1066,1066,1066,0
20240216,191800,49435522,1066,1066,1066,1066,0
20240216,191700,49435522,1066,1066,1066,1066,0
20240216,191600,49435522,1066,1066,1066,1066,0
20240216,191500,49435522,1066,1066,1066,1066,0
20240216,191400,49435522,1066,1066,1066,1066,0
20240216,191300,49435522,1066,1066,1066,1066,0
20240216,191200,49435522,1066,1066,1066,1066,0
20240216,191100,49435522,1066,1066,1066,1066,0
20240216,191000,49435522,1066,1066,1066,1066,0
20240216,190900,49435522,1066,1066,1066,1066,0
20240216,190800,49435522,1066,1066,1066,1066,0
20240216,190700,49435522,1066,1066,1066,1066,0
20240216,190600,49435522,1066,1066,1066,1066,0
20240216,190500,49435522,1066,1066,1066,1066,0
20240216,190400,49435522,1066,1066,1066,1066,0
20240216,190300,49435522,1066,1066,1066,1066,0
20240216,190200,49435522,1066,1066,1066,1066,0
20240216,190100,49435522,1066,1066,1066,1066,0
20240216,190000,49435522,1066,1066,1066,1066,0
20240216,185900,49435522,1066,1066,1066,1066,0
20240216,185800,49435522,1066,1066,1066,1066,0
20240216,185700,49435522,1066,1066,1066,1066,0
20240216,185600,49435522,1066,1066,1066,1066,693
20240216,185500,49435522,1066,1066,1066,1066,0
20240216,185400,49435522,1066,1066,1066,1066,0
20240216,185300,49435522,1066,1066,1066,1066,0
20240216,185200,49435522,1066,1066,1066,1066,0
20240216,185100,49435522,1066,1066,1066,1066,0
20240216,185000,49435522,1066,1066,1066,1066,0
20240216,184900,49435522,1066,1066,1066,1066,0
20240216,184800,49435522,1066,1066,1066,1066,0
20240216,184700,49435522,1066,1066,1066,1066,0
20240216,184600,49435522,1066,1066,1066,1066,0
20240216,184500,49435522,1066,1066,1066,1066,0
20240216,184400,49435522,1066,1066,1066,1066,0
20240216,184300,49435522,1066,1066,1066,1066,0
20240216,184200,49435522,1066,1066,1066,1066,0
20240216,184100,49435522,1066,1066,1066,1066,0
20240216,184000,49435522,1066,1066,1066,1066,0
20240216,183900,49435522,1066,1066,1066,1066,0
20240216,183800,49435522,1066,1066,1066,1066,0
20240216,183700,49435522,1066,1066,1066,1066,0
20240216,183600,49435522,1066,1066,1066,1066,0
20240216,183500,49435522,1066,1066,1066,1066,0
20240216,183400,49435522,1066,1066,1066,1066,0
20240216,183300,49435522,1066,1066,1066,1066,0
20240216,183200,49435522,1066,1066,1066,1066,0
20240216,183100,49435522,1066,1066,1066,1066,0
20240216,183000,49435522,1066,1066,1066,1066,0
20240216,182900,49435522,1066,1066,1066,1066,0
20240216,182800,49435522,1066,1066,1066,1066,0
20240216,182700,49435522,1066,1066,1066,1066,0
20240216,182600,49435522,1066,1066,1066,1066,693
20240216,182500,49435522,1066,1066,1066,1066,0
20240216,182400,49435522,1066,1066,1066,1066,0
20240216,182300,49435522,1066,1066,1066,1066,0
20240216,182200,49435522,1066,1066,1066,1066,0
20240216,182100,49435522,1066,1066,1066,1066,0
20240216,182000,49435522,1066,1066,1066,1066,0
20240216,181900,49435522,1066,1066,1066,1066,0
20240216,181800,49435522,1066,1066,1066,1066,0
20240216,181700,49435522,1066,1066,1066,1066,0
20240216,181600,49435522,1066,1066,1066,1066,0
20240216,181500,49435522,1066,1066,1066,1066,0
20240216,181400,49435522,1066,1066,1066,1066,0
20240216,181300,49435522,1066,1066,1066,1066,0
20240216,181200,49435522,1066,1066,1066,1066,0
20240216,181100,49435522,1066,1066,1066,1066,0
20240216,181000,49435522,1066,1066,1066,1066,0
20240216,180900,49435522,1066,1066,1066,1066,0
20240216,180800,49435522,1066,1066,1066,1066,0
20240216,180700,49435522,1066,1066,1066,1066,0
20240216,180600,49435522,1066,1066,1066,1066,0
20240216,180500,49435522,1066,1066,1066,1066,0
20240216,180400,49435522,1066,1066,1066,1066,0
20240216,180300,49435522,1066,1066,1066,1066,0
20240216,180200,49435522,1066,1066,1066,1066,0
20240216,180100,49435522,1066,1066,1066,1066,0
20240216,180000,49435522,1066,1066,1066,1066,0
20240216,175900,49435522,1066,1066,1066,1066,0
20240216,175800,49435522,1066,1066,1066,1066,0
20240216,175700,49435522,1066,1066,1066,1066,0
20240216,175600,49435522,1066,1066,1066,1066,693
20240216,175500,49435522,1066,1066,1066,1066,0
20240216,175400,49435522,1066,1066,1066,1066,0
20240216,175300,49435522,1066,1066,1066,1066,0
20240216,175200,49435522,1066,1066,1066,1066,0
20240216,175100,49435522,1066,1066,1066,1066,0
20240216,175000,49435522,1066,1066,1066,1066,0
20240216,174900,49435522,1066,1066,1066,1066,0
20240216,174800,49435522,1066,1066,1066,1066,0
20240216,174700,49435522,1066,1066,1066,1066,0
20240216,174600,49435522,1066,1066,1066,1066,0
20240216,174500,49435522,1066,1066,1066,1066,0
20240216,174400,49435522,1066,1066,1066,1066,0
20240216,174300,49435522,1066,1066,1066,1066,0
20240216,174200,49435522,1066,1066,1066,1066,0
20240216,174100,49435522,1066,1066,1066,1066,0
20240216,174000,49435522,1066,1066,1066,1066,0
20240216,173900,49435522,1066,1066,1066,1066,0
20240216,173800,49435522,1066,1066,1066,1066,0
20240216,173700,49435522,1066,1066,1066,1066,0
20240216,173600,49435522,1066,1066,1066,1066,0
20240216,173500,49435522,1066,1066,1066,1066,0
20240216,173400,49435522,1066,1066,1066,1066,0
20240216,173300,49435522,1066,1066,1066,1066,0
20240216,173200,49435522,1066,1066,1066,1066,0
20240216,173100,49435522,1066,1066,1066,1066,0
20240216,173000,49435522,1066,1066,1066,1066,0
20240216,172900,49435522,1066,1066,1066,1066,0
20240216,172800,49435522,1066,1066,1066,1066,0
20240216,172700,49435522,1066,1066,1066,1066,0
20240216,172600,49435522,1066,1066,1066,1066,693
20240216,172500,49435522,1066,1066,1066,1066,0
20240216,172400,49435522,1066,1066,1066,1066,0
20240216,172300,49435522,1066,1066,1066,1066,0
20240216,172200,49435522,1066,1066,1066,1066,0
20240216,172100,49435522,1066,1066,1066,1066,0
20240216,172000,49435522,1066,1066,1066,1066,0
20240216,171900,49435522,1066,1066,1066,1066,0
20240216,171800,49435522,1066,1066,1066,1066,0
20240216,171700,49435522,1066,1066,1066,1066,0
20240216,171600,49435522,1066,1066,1066,1066,0
20240216,171500,49435522,1066,1066,1066,1066,0
20240216,171400,49435522,1066,1066,1066,1066,0
20240216,171300,49435522,1066,1066,1066,1066,0
20240216,171200,49435522,1066,1066,1066,1066,0
20240216,171100,49435522,1066,1066,1066,1066,0
20240216,171000,49435522,1066,1066,1066,1066,0
20240216,170900,49435522,1066,1066,1066,1066,0
20240216,170800,49435522,1066,1066,1066,1066,0
20240216,170700,49435522,1066,1066,1066,1066,0
20240216,170600,49435522,1066,1066,1066,1066,0
20240216,170500,49435522,1066,1066,1066,1066,0
20240216,170400,49435522,1066,1066,1066,1066,0
20240216,170300,49435522,1066,1066,1066,1066,0
20240216,170200,49435522,1066,1066,1066,1066,0
20240216,170100,49435522,1066,1066,1066,1066,0
20240216,170000,49435522,1066,1066,1066,1066,0
20240216,165900,49435522,1066,1066,1066,1066,0
20240216,165800,49435522,1066,1066,1066,1066,0
20240216,165700,49435522,1066,1066,1066,1066,0
20240216,165600,49435522,1066,1066,1066,1066,693
20240216,165500,49435522,1066,1066,1066,1066,0
20240216,165400,49435522,1066,1066,1066,1066,0
20240216,165300,49435522,1066,1066,1066,1066,0
20240216,165200,49435522,1066,1066,1066,1066,0
20240216,165100,49435522,1066,1066,1066,1066,0
20240216,165000,49435522,1066,1066,1066,1066,0
20240216,164900,49435522,1066,1066,1066,1066,0
20240216,164800,49435522,1066,1066,1066,1066,0
20240216,164700,49435522,1066,1066,1066,1066,0
20240216,164600,49435522,1066,1066,1066,1066,0
20240216,164500,49435522,1066,1066,1066,1066,0
20240216,164400,49435522,1066,1066,1066,1066,0
20240216,164300,49435522,1066,1066,1066,1066,0
20240216,164200,49435522,1066,1066,1066,1066,0
20240216,164100,49435522,1066,1066,1066,1066,0
20240216,164000,49435522,1066,1066,1066,1066,0
20240216,163900,49435522,1066,1066,1066,1066,0
20240216,163800,49435522,1066,1066,1066,1066,0
20240216,163700,49435522,1066,1066,1066,1066,0
20240216,163600,49435522,1066,1066,1066,1066,0
20240216,163500,49435522,1066,1066,1066,1066,0
20240216,163400,49435522,1066,1066,1066,1066,0
20240216,163300,49435522,1066,1066,1066,1066,0
20240216,163200,49435522,1066,1066,1066,1066,0
20240216,163100,49435522,1066,1066,1066,1066,0
20240216,163000,49435522,1066,1066,1066,1066,0
20240216,162900,49435522,1066,1066,1066,1066,0
20240216,162800,49435522,1066,1066,1066,1066,0
20240216,162700,49435522,1066,1066,1066,1066,0
20240216,162600,49435522,1066,1066,1066,1066,693
20240216,162500,49435522,1066,1066,1066,1066,0
20240216,162400,49435522,1066,1066,1066,1066,0
20240216,162300,49435522,1066,1066,1066,1066,0
20240216,162200,49435522,1066,1066,1066,1066,0
20240216,162100,49435522,1066,1066,1066,1066,0
20240216,162000,49435522,1066,1066,1066,1066,0
20240216,161900,49435522,1066,1066,1066,1066,0
20240216,161800,49435522,1066,1066,1066,1066,0
20240216,161700,49435522,1066,1066,1066,1066,0
20240216,161600,49435522,1066,1066,1066,1066,0
20240216,161500,49435522,1066,1066,1066,1066,0
20240216,161400,49435522,1066,1066,1066,1066,0
20240216,161300,49435522,1066,1066,1066,1066,0
20240216,161200,49435522,1066,1066,1066,1066,0
20240216,161100,49435522,1066,1066,1066,1066,0
20240216,161000,49435522,1066,1066,1066,1066,0
20240216,160900,49435522,1066,1066,1066,1066,0
20240216,160800,49435522,1066,1066,1066,1066,0
20240216,160700,49435522,1066,1066,1066,1066,0
20240216,160600,49435522,1066,1066,1066,1066,0
20240216,160500,49435522,1066,1066,1066,1066,0
20240216,160400,49435522,1066,1066,1066,1066,0
20240216,160300,49435522,1066,1066,1066,1066,0
20240216,160200,49435522,1066,1066,1066,1066,0
20240216,160100,49435522,1066,1066,1066,1066,0
20240216,160000,49435522,1066,1066,1066,1066,0
20240216,155900,49435522,1066,1066,1066,1066,0
20240216,155800,49435522,1066,1066,1066,1066,0
20240216,155700,49435522,1066,1066,1066,1066,0
20240216,155600,49435522,1066,1066,1066,1066,693
20240216,155500,49435522,1066,1066,1066,1066,0
20240216,155400,49435522,1066,1066,1066,1066,0
20240216,155300,49435522,1066,1066,1066,1066,0
20240216,155200,49435522,1066,1066,1066,1066,0
20240216,155100,49435522,1066,1066,1066,1066,0
20240216,155000,49435522,1066,1066,1066,1066,0
20240216,154900,49435522,1066,1066,1066,1066,0
20240216,154800,49435522,1066,1066,1066,1066,0
20240216,154700,49435522,1066,1066,1066,1066,0
20240216,154600,49435522,1066,1066,1066,1066,0
20240216,154500,49435522,1066,1066,1066,1066,0
20240216,154400,49435522,1066,1066,1066,1066,0
20240216,154300,49435522,1066,1066,1066,1066,0
20240216,154200,49435522,1066,1066,1066,1066,0
20240216,154100,49435522,1066,1066,1066,1066,0
20240216,154000,49435522,1066,1066,1066,1066,0
20240216,153900,49435522,1066,1066,1066,1066,0
20240216,153800,49435522,1066,1066,1066,1066,0
20240216,153700,49435522,1066,1066,1066,1066,0
20240216,153600,49435522,1066,1066,1066,1066,0
20240216,153500,49435522,1066,1066,1066,1066,0
20240216,153400,49435522,1066,1066,1066,1066,0
20240216,153300,49435522,1066,1066,1066,1066,0
20240216,153200,49435522,1066,1066,1066,1066,0
20240216,153100,49435522,1066,1066,1066,1066,0
20240216,153000,49435522,1066,1066,1066,1066,693
20240216,152900,48696784,1066,1066,1066,1066,0
20240216,152800,48696784,1066,1066,1066,1066,0
20240216,152700,48696784,1066,1066,1066,1066,0
20240216,152600,48696784,1066,1066,1066,1066,0
20240216,152500,48696784,1066,1066,1066,1066,0
20240216,152400,48696784,1066,1066,1066,1066,0
20240216,152300,48696784,1066,1066,1066,1066,0
20240216,152200,48696784,1066,1066,1066,1066,0
20240216,152100,48696784,1066,1066,1066,1066,0
20240216,152000,48696784,1066,1066,1066,1066,0
20240216,151900,48696784,1066,1066,1066,1066,0
20240216,151800,48696784,1066,1066,1066,1062,101
20240216,151700,48589494,1062,1066,1066,1062,21
20240216,151600,48567141,1066,1066,1066,1066,0
20240216,151500,48567141,1066,1066,1066,1066,0
20240216,151400,48567141,1066,1066,1066,1066,1
20240216,151300,48566075,1062,1062,1062,1062,28
20240216,151200,48536339,1062,1062,1062,1062,6
20240216,151100,48529967,1061,1061,1061,1061,0
20240216,151000,48529967,1061,1061,1061,1061,0
20240216,150900,48529967,1061,1061,1061,1061,0
20240216,150800,48529967,1061,1061,1061,1061,9482
20240216,150700,38469565,1062,1062,1062,1062,1
20240216,150600,38468503,1062,1062,1062,1062,0
20240216,150500,38468503,1062,1062,1062,1062,0
20240216,150400,38468503,1062,1062,1062,1062,10
20240216,150300,38457883,1063,1066,1066,1063,4
20240216,150200,38453625,1067,1067,1067,1067,0
20240216,150100,38453625,1067,1067,1067,1067,0
20240216,150000,38453625,1067,1067,1067,1067,0
20240216,145900,38453625,1067,1067,1067,1067,0
20240216,145800,38453625,1067,1067,1067,1067,0
20240216,145700,38453625,1067,1067,1067,1067,0
20240216,145600,38453625,1067,1067,1067,1067,0
20240216,145500,38453625,1067,1067,1067,1067,0
20240216,145400,38453625,1067,1066,1067,1066,5
20240216,145300,38448291,1067,1067,1067,1067,0
20240216,145200,38448291,1067,1067,1067,1067,0
20240216,145100,38448291,1067,1062,1067,1062,2001
20240216,145000,36320024,1062,1062,1062,1062,4
20240216,144900,36315776,1062,1062,1062,1062,0
20240216,144800,36315776,1062,1062,1062,1062,0
20240216,144700,36315776,1062,1062,1062,1062,0
20240216,144600,36315776,1062,1062,1062,1062,0
20240216,144500,36315776,1062,1062,1062,1062,0
20240216,144400,36315776,1062,1062,1062,1062,0
20240216,144300,36315776,1062,1062,1062,1062,0
20240216,144200,36315776,1062,1062,1062,1062,0
20240216,144100,36315776,1062,1062,1062,1062,0
20240216,144000,36315776,1062,1062,1062,1062,50
20240216,143900,36262676,1062,1062,1062,1062,0
20240216,143800,36262676,1062,1062,1062,1062,0
20240216,143700,36262676,1062,1062,1062,1062,0
20240216,143600,36262676,1062,1062,1062,1062,0
20240216,143500,36262676,1062,1062,1062,1062,1
20240216,143400,36261614,1061,1061,1061,1061,0
20240216,143300,36261614,1061,1061,1061,1061,0
20240216,143200,36261614,1061,1061,1061,1061,0
20240216,143100,36261614,1061,1061,1061,1061,0
20240216,143000,36261614,1061,1061,1061,1061,5
20240216,142900,36256309,1061,1061,1061,1061,0
20240216,142800,36256309,1061,1061,1061,1061,0
20240216,142700,36256309,1061,1061,1061,1061,0
20240216,142600,36256309,1061,1061,1061,1061,800
20240216,142500,35407509,1061,1061,1061,1061,0
20240216,142400,35407509,1061,1061,1061,1061,0
20240216,142300,35407509,1061,1061,1061,1061,0
20240216,142200,35407509,1061,1061,1061,1061,0
20240216,142100,35407509,1061,1061,1061,1061,200
20240216,142000,35195309,1062,1062,1062,1062,0
20240216,141900,35195309,1062,1062,1062,1062,0
20240216,141800,35195309,1062,1062,1062,1062,0
20240216,141700,35195309,1062,1062,1062,1062,0
20240216,141600,35195309,1062,1062,1062,1062,0
20240216,141500,35195309,1062,1062,1062,1062,0
20240216,141400,35195309,1062,1062,1062,1062,0
20240216,141300,35195309,1062,1062,1062,1062,8
20240216,141200,35186813,1061,1061,1061,1061,0
20240216,141100,35186813,1061,1061,1061,1061,0
20240216,141000,35186813,1061,1061,1061,1061,0
20240216,140900,35186813,1061,1061,1061,1061,0
20240216,140800,35186813,1061,1061,1061,1061,0
20240216,140700,35186813,1061,1061,1061,1061,0
20240216,140600,35186813,1061,1061,1061,1061,0
20240216,140500,35186813,1061,1061,1061,1061,0
20240216,140400,35186813,1061,1061,1061,1061,0
20240216,140300,35186813,1061,1061,1061,1061,0
20240216,140200,35186813,1061,1061,1061,1061,0
20240216,140100,35186813,1061,1061,1061,1061,0
20240216,140000,35186813,1061,1061,1061,1061,1
20240216,135900,35185752,1062,1062,1062,1062,0
20240216,135800,35185752,1062,1062,1062,1062,0
20240216,135700,35185752,1062,1062,1062,1062,0
20240216,135600,35185752,1062,1062,1062,1062,0
20240216,135500,35185752,1062,1062,1062,1062,0
20240216,135400,35185752,1062,1062,1062,1062,0
20240216,135300,35185752,1062,1062,1062,1062,0
20240216,135200,35185752,1062,1062,1062,1062,0
20240216,135100,35185752,1062,1062,1062,1062,0
20240216,135000,35185752,1062,1062,1062,1062,0
20240216,134900,35185752,1062,1062,1062,1062,4
20240216,134800,35181504,1061,1061,1061,1061,0
20240216,134700,35181504,1061,1061,1061,1061,0
20240216,134600,35181504,1061,1061,1061,1061,0
20240216,134500,35181504,1061,1061,1061,1061,3
20240216,134400,35178321,1061,1061,1061,1061,0
20240216,134300,35178321,1061,1061,1061,1061,0
20240216,134200,35178321,1061,1061,1061,1061,0
20240216,134100,35178321,1061,1061,1061,1061,0
20240216,134000,35178321,1061,1061,1061,1061,869
20240216,133900,34256312,1062,1062,1062,1062,0
20240216,133800,34256312,1062,1062,1062,1062,0
20240216,133700,34256312,1062,1062,1062,1062,0
20240216,133600,34256312,1062,1062,1062,1062,2
20240216,133500,34254188,1062,1062,1062,1062,0
20240216,133400,34254188,1062,1062,1062,1062,0
20240216,133300,34254188,1062,1062,1062,1062,0
20240216,133200,34254188,1062,1062,1062,1062,30
20240216,133100,34222328,1062,1062,1062,1062,101
20240216,133000,34115066,1063,1063,1063,1063,0
20240216,132900,34115066,1063,1063,1063,1063,0
20240216,132800,34115066,1063,1063,1063,1063,0
20240216,132700,34115066,1063,1063,1063,1063,0
20240216,132600,34115066,1063,1063,1063,1063,0
20240216,132500,34115066,1063,1063,1063,1063,0
20240216,132400,34115066,1063,1063,1063,1063,2000
20240216,132300,31989066,1063,1063,1063,1063,2099
20240216,132200,29757829,1063,1063,1063,1063,0
20240216,132100,29757829,1063,1063,1063,1063,0
20240216,132000,29757829,1063,1063,1063,1063,0
20240216,131900,29757829,1063,1063,1063,1063,0
20240216,131800,29757829,1063,1063,1063,1063,0
20240216,131700,29757829,1063,1063,1063,1063,0
20240216,131600,29757829,1063,1063,1063,1063,0
20240216,131500,29757829,1063,1063,1063,1063,0
20240216,131400,29757829,1063,1063,1063,1063,0
20240216,131300,29757829,1063,1063,1063,1063,0
20240216,131200,29757829,1063,1063,1063,1063,0
20240216,131100,29757829,1063,1063,1063,1063,0
20240216,131000,29757829,1063,1063,1063,1063,1
20240216,130900,29756766,1063,1063,1063,1063,0
20240216,130800,29756766,1063,1063,1063,1063,0
20240216,130700,29756766,1063,1063,1063,1063,0
20240216,130600,29756766,1063,1063,1063,1063,0
20240216,130500,29756766,1063,1063,1063,1063,0
20240216,130400,29756766,1063,1063,1063,1063,0
20240216,130300,29756766,1063,1063,1063,1063,0
20240216,130200,29756766,1063,1063,1063,1063,0
20240216,130100,29756766,1063,1063,1063,1063,0
20240216,130000,29756766,1063,1063,1063,1063,0
20240216,125900,29756766,1063,1063,1063,1063,0
20240216,125800,29756766,1063,1063,1063,1063,0
20240216,125700,29756766,1063,1063,1063,1063,0
20240216,125600,29756766,1063,1063,1063,1063,0
20240216,125500,29756766,1063,1063,1063,1063,0
20240216,125400,29756766,1063,1063,1063,1063,0
20240216,125300,29756766,1063,1063,1063,1063,0
20240216,125200,29756766,1063,1063,1063,1063,0
20240216,125100,29756766,1063,1063,1063,1063,0
20240216,125000,29756766,1063,1063,1063,1063,0
20240216,124900,29756766,1063,1063,1063,1063,0
20240216,124800,29756766,1063,1063,1063,1063,0
20240216,124700,29756766,1063,1063,1063,1063,0
20240216,124600,29756766,1063,1063,1063,1063,22
20240216,124500,29733380,1063,1063,1063,1063,0
20240216,124400,29733380,1063,1063,1063,1063,0
20240216,124300,29733380,1063,1063,1063,1063,0
20240216,124200,29733380,1063,1063,1063,1063,0
20240216,124100,29733380,1063,1063,1063,1063,0
20240216,124000,29733380,1063,1063,1063,1063,0
20240216,123900,29733380,1063,1063,1063,1063,0
20240216,123800,29733380,1063,1063,1063,1063,0
20240216,123700,29733380,1063,1063,1063,1063,0
20240216,123600,29733380,1063,1063,1063,1063,0
20240216,123500,29733380,1063,1063,1063,1063,0
20240216,123400,29733380,1063,1063,1063,1063,0
20240216,123300,29733380,1063,1063,1063,1063,0
20240216,123200,29733380,1063,1063,1063,1063,0
20240216,123100,29733380,1063,1063,1063,1063,0
20240216,123000,29733380,1063,1063,1063,1063,0
20240216,122900,29733380,1063,1063,1063,1063,0
20240216,122800,29733380,1063,1063,1063,1063,0
20240216,122700,29733380,1063,1063,1063,1063,0
20240216,122600,29733380,1063,1063,1063,1063,0
20240216,122500,29733380,1063,1063,1063,1063,0
20240216,122400,29733380,1063,1063,1063,1063,0
20240216,122300,29733380,1063,1063,1063,1063,0
20240216,122200,29733380,1063,1063,1063,1063,0
20240216,122100,29733380,1063,1063,1063,1063,0
20240216,122000,29733380,1063,1063,1063,1063,0
20240216,121900,29733380,1063,1063,1063,1063,5
20240216,121800,29728065,1062,1062,1062,1062,0
20240216,121700,29728065,1062,1062,1062,1062,0
20240216,121600,29728065,1062,1062,1062,1062,0
20240216,121500,29728065,1062,1062,1062,1062,0
20240216,121400,29728065,1062,1062,1062,1062,8
20240216,121300,29719569,1063,1063,1063,1063,0
20240216,121200,29719569,1063,1063,1063,1063,0
20240216,121100,29719569,1063,1063,1063,1063,0
20240216,121000,29719569,1063,1063,1063,1063,0
20240216,120900,29719569,1063,1063,1063,1063,5
20240216,120800,29714254,1063,1063,1063,1063,0
20240216,120700,29714254,1063,1063,1063,1063,0
20240216,120600,29714254,1063,1063,1063,1063,0
20240216,120500,29714254,1063,1063,1063,1063,0
20240216,120400,29714254,1063,1063,1063,1063,0
20240216,120300,29714254,1063,1063,1063,1063,0
20240216,120200,29714254,1063,1063,1063,1063,0
20240216,120100,29714254,1063,1063,1063,1063,0
20240216,120000,29714254,1063,1063,1063,1063,0
20240216,115900,29714254,1063,1063,1063,1063,0
20240216,115800,29714254,1063,1063,1063,1063,0
20240216,115700,29714254,1063,1063,1063,1063,0
20240216,115600,29714254,1063,1063,1063,1063,0
20240216,115500,29714254,1063,1063,1063,1063,0
20240216,115400,29714254,1063,1063,1063,1063,0
20240216,115300,29714254,1063,1063,1063,1063,0
20240216,115200,29714254,1063,1063,1063,1063,0
20240216,115100,29714254,1063,1063,1063,1063,0
20240216,115000,29714254,1063,1063,1063,1063,0
20240216,114900,29714254,1063,1063,1063,1063,1
20240216,114800,29713191,1062,1062,1062,1062,0
20240216,114700,29713191,1062,1062,1062,1062,0
20240216,114600,29713191,1062,1062,1062,1062,0
20240216,114500,29713191,1062,1062,1062,1062,0
20240216,114400,29713191,1062,1062,1062,1062,0
20240216,114300,29713191,1062,1062,1062,1062,0
20240216,114200,29713191,1062,1062,1062,1062,0
20240216,114100,29713191,1062,1062,1062,1062,0
20240216,114000,29713191,1062,1062,1062,1062,0
20240216,113900,29713191,1062,1062,1062,1062,0
20240216,113800,29713191,1062,1062,1062,1062,0
20240216,113700,29713191,1062,1062,1062,1062,155
20240216,113600,29548581,1062,1062,1062,1062,200
20240216,113500,29336181,1063,1063,1063,1063,0
20240216,113400,29336181,1063,1063,1063,1063,7
20240216,113300,29328740,1064,1064,1064,1064,0
20240216,113200,29328740,1064,1064,1064,1064,0
20240216,113100,29328740,1064,1064,1064,1064,0
20240216,113000,29328740,1064,1064,1064,1064,0
20240216,112900,29328740,1064,1064,1064,1064,0
20240216,112800,29328740,1064,1064,1064,1064,0
20240216,112700,29328740,1064,1064,1064,1064,0
20240216,112600,29328740,1064,1064,1064,1064,0
20240216,112500,29328740,1064,1064,1064,1064,0
20240216,112400,29328740,1064,1064,1064,1064,0
20240216,112300,29328740,1064,1064,1064,1064,0
20240216,112200,29328740,1064,1064,1064,1064,0
20240216,112100,29328740,1064,1064,1064,1064,0
20240216,112000,29328740,1064,1064,1064,1064,0
20240216,111900,29328740,1064,1064,1064,1064,0
20240216,111800,29328740,1064,1064,1064,1064,0
20240216,111700,29328740,1064,1064,1064,1064,0
20240216,111600,29328740,1064,1064,1064,1064,0
20240216,111500,29328740,1064,1064,1064,1064,0
20240216,111400,29328740,1064,1064,1064,1064,0
20240216,111300,29328740,1064,1064,1064,1064,0
20240216,111200,29328740,1064,1064,1064,1064,0
20240216,111100,29328740,1064,1064,1064,1064,0
20240216,111000,29328740,1064,1064,1064,1064,0
20240216,110900,29328740,1064,1064,1064,1064,0
20240216,110800,29328740,1064,1063,1064,1063,30
20240216,110700,29296821,1064,1064,1064,1064,0
20240216,110600,29296821,1064,1064,1064,1064,0
20240216,110500,29296821,1064,1064,1064,1064,0
20240216,110400,29296821,1064,1064,1064,1064,0
20240216,110300,29296821,1064,1064,1064,1064,0
20240216,110200,29296821,1064,1064,1064,1064,0
20240216,110100,29296821,1064,1064,1064,1064,0
20240216,110000,29296821,1064,1064,1064,1064,0
20240216,105900,29296821,1064,1064,1064,1064,0
20240216,105800,29296821,1064,1064,1064,1064,1
20240216,105700,29295757,1061,1061,1061,1061,0
20240216,105600,29295757,1061,1061,1061,1061,0
20240216,105500,29295757,1061,1061,1061,1061,0
20240216,105400,29295757,1061,1061,1061,1061,0
20240216,105300,29295757,1061,1061,1061,1061,0
20240216,105200,29295757,1061,1062,1062,1061,5000
20240216,105100,23987909,1064,1064,1064,1064,4
20240216,105000,23983653,1063,1063,1063,1063,5
20240216,104900,23978338,1062,1062,1062,1062,3000
20240216,104800,20792338,1062,1063,1063,1062,5054
20240216,104700,15424160,1064,1064,1064,1064,0
20240216,104600,15424160,1064,1064,1064,1064,0
20240216,104500,15424160,1064,1064,1064,1064,0
20240216,104400,15424160,1064,1064,1064,1064,0
20240216,104300,15424160,1064,1064,1064,1064,0
20240216,104200,15424160,1064,1064,1064,1064,0
20240216,104100,15424160,1064,1064,1064,1064,0
20240216,104000,15424160,1064,1064,1064,1064,60
20240216,103900,15360320,1064,1064,1064,1064,0
20240216,103800,15360320,1064,1064,1064,1064,0
20240216,103700,15360320,1064,1064,1064,1064,1
20240216,103600,15359256,1064,1064,1064,1064,0
20240216,103500,15359256,1064,1064,1064,1064,0
20240216,103400,15359256,1064,1064,1064,1064,6
20240216,103300,15352872,1064,1064,1064,1064,6
20240216,103200,15346488,1064,1064,1064,1064,6
20240216,103100,15340104,1064,1063,1064,1063,176
20240216,103000,15153010,1064,1064,1064,1064,8
20240216,102900,15144498,1064,1064,1064,1064,53
20240216,102800,15088106,1064,1064,1064,1064,6
20240216,102700,15081722,1064,1064,1064,1064,301
20240216,102600,14761458,1067,1067,1067,1067,0
20240216,102500,14761458,1067,1067,1067,1067,0
20240216,102400,14761458,1067,1067,1067,1067,0
20240216,102300,14761458,1067,1067,1067,1067,0
20240216,102200,14761458,1067,1067,1067,1067,0
20240216,102100,14761458,1067,1067,1067,1067,0
20240216,102000,14761458,1067,1067,1067,1067,0
20240216,101900,14761458,1067,1067,1067,1067,0
20240216,101800,14761458,1067,1067,1067,1067,0
20240216,101700,14761458,1067,1067,1067,1067,0
20240216,101600,14761458,1067,1067,1067,1067,2
20240216,101500,14759324,1067,1067,1067,1067,9
20240216,101400,14749721,1067,1067,1067,1067,41
20240216,101300,14705974,1067,1067,1067,1067,0
20240216,101200,14705974,1067,1067,1067,1067,0
20240216,101100,14705974,1067,1067,1067,1067,0
20240216,101000,14705974,1067,1067,1067,1067,0
20240216,100900,14705974,1067,1067,1067,1067,0
20240216,100800,14705974,1067,1067,1067,1067,0
20240216,100700,14705974,1067,1067,1067,1067,0
20240216,100600,14705974,1067,1067,1067,1067,0
20240216,100500,14705974,1067,1067,1067,1067,1
20240216,100400,14704907,1067,1067,1067,1067,0
20240216,100300,14704907,1067,1067,1067,1067,0
20240216,100200,14704907,1067,1067,1067,1067,1
20240216,100100,14703840,1065,1065,1065,1065,0
20240216,100000,14703840,1065,1065,1065,1065,0
20240216,095900,14703840,1065,1065,1065,1065,127
20240216,095800,14568585,1065,1065,1065,1065,239
20240216,095700,14314050,1065,1065,1065,1065,4
20240216,095600,14309790,1066,1066,1066,1066,0
20240216,095500,14309790,1066,1066,1066,1066,0
20240216,095400,14309790,1066,1066,1066,1066,0
20240216,095300,14309790,1066,1066,1066,1066,0
20240216,095200,14309790,1066,1066,1066,1066,0
20240216,095100,14309790,1066,1066,1066,1066,0
20240216,095000,14309790,1066,1066,1066,1066,30
20240216,094900,14277810,1066,1066,1066,1066,0
20240216,094800,14277810,1066,1066,1066,1066,0
20240216,094700,14277810,1066,1066,1066,1066,0
20240216,094600,14277810,1066,1066,1066,1066,0
20240216,094500,14277810,1066,1066,1066,1066,167
20240216,094400,14099788,1066,1066,1066,1066,0
20240216,094300,14099788,1066,1066,1066,1066,0
20240216,094200,14099788,1066,1066,1066,1066,0
20240216,094100,14099788,1066,1066,1066,1066,6
20240216,094000,14093392,1065,1065,1065,1065,0
20240216,093900,14093392,1065,1065,1065,1065,19
20240216,093800,14073157,1065,1065,1065,1065,1
20240216,093700,14072092,1065,1065,1065,1065,20
20240216,093600,14050792,1065,1065,1065,1065,0
20240216,093500,14050792,1065,1065,1065,1065,1
20240216,093400,14049727,1065,1065,1065,1065,0
20240216,093300,14049727,1065,1065,1065,1065,0
20240216,093200,14049727,1065,1065,1065,1065,1
20240216,093100,14048662,1066,1066,1066,1066,0
20240216,093000,14048662,1066,1066,1066,1066,0
20240216,092900,14048662,1066,1066,1066,1066,0
20240216,092800,14048662,1066,1066,1066,1066,0
20240216,092700,14048662,1066,1062,1066,1062,38
20240216,092600,14008193,1065,1065,1065,1065,1
20240216,092500,14007128,1064,1062,1064,1062,60
20240216,092400,13943348,1062,1062,1062,1062,4293
20240216,092300,9384182,1067,1067,1067,1067,0
20240216,092200,9384182,1067,1067,1067,1067,3070
20240216,092100,6108492,1069,1069,1069,1069,0
20240216,092000,6108492,1069,1069,1069,1069,0
20240216,091900,6108492,1069,1069,1069,1069,0
20240216,091800,6108492,1069,1069,1069,1069,0
20240216,091700,6108492,1069,1069,1069,1069,1
20240216,091600,6107423,1069,1069,1069,1069,0
20240216,091500,6107423,1069,1069,1069,1069,0
20240216,091400,6107423,1069,1069,1069,1069,1
20240216,091300,6106354,1069,1062,1069,1062,447
20240216,091200,5631633,1070,1070,1070,1070,109
20240216,091100,5515003,1071,1071,1071,1071,0
20240216,091000,5515003,1071,1071,1071,1071,0
20240216,090900,5515003,1071,1071,1071,1071,0
20240216,090800,5515003,1071,1071,1071,1071,3100
20240216,090700,2194903,1071,1046,1076,1046,438
20240216,090600,1732790,1046,1046,1046,1046,9
20240216,090500,1723376,1046,1046,1046,1046,0
20240216,090400,1723376,1046,1046,1046,1046,0
20240216,090300,1723376,1046,1046,1046,1046,40
20240216,090200,1681536,1046,1046,1046,1046,0
20240216,090100,1681536,1046,1046,1046,1046,0
20240216,090000,1681536,1046,1045,1046,1045,1609