KissMeData/044480/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,192000,9303242,1064,1064,1064,1064,394
20240213,191900,9303242,1064,1064,1064,1064,0
20240213,191800,9303242,1064,1064,1064,1064,0
20240213,191700,9303242,1064,1064,1064,1064,0
20240213,191600,9303242,1064,1064,1064,1064,0
20240213,191500,9303242,1064,1064,1064,1064,0
20240213,191400,9303242,1064,1064,1064,1064,0
20240213,191300,9303242,1064,1064,1064,1064,0
20240213,191200,9303242,1064,1064,1064,1064,0
20240213,191100,9303242,1064,1064,1064,1064,0
20240213,191000,9303242,1064,1064,1064,1064,0
20240213,190900,9303242,1064,1064,1064,1064,0
20240213,190800,9303242,1064,1064,1064,1064,0
20240213,190700,9303242,1064,1064,1064,1064,0
20240213,190600,9303242,1064,1064,1064,1064,0
20240213,190500,9303242,1064,1064,1064,1064,0
20240213,190400,9303242,1064,1064,1064,1064,0
20240213,190300,9303242,1064,1064,1064,1064,0
20240213,190200,9303242,1064,1064,1064,1064,0
20240213,190100,9303242,1064,1064,1064,1064,0
20240213,190000,9303242,1064,1064,1064,1064,0
20240213,185900,9303242,1064,1064,1064,1064,0
20240213,185800,9303242,1064,1064,1064,1064,0
20240213,185700,9303242,1064,1064,1064,1064,0
20240213,185600,9303242,1064,1064,1064,1064,0
20240213,185500,9303242,1064,1064,1064,1064,0
20240213,185400,9303242,1064,1064,1064,1064,0
20240213,185300,9303242,1064,1064,1064,1064,0
20240213,185200,9303242,1064,1064,1064,1064,0
20240213,185100,9303242,1064,1064,1064,1064,0
20240213,185000,9303242,1064,1064,1064,1064,394
20240213,184900,9303242,1064,1064,1064,1064,0
20240213,184800,9303242,1064,1064,1064,1064,0
20240213,184700,9303242,1064,1064,1064,1064,0
20240213,184600,9303242,1064,1064,1064,1064,0
20240213,184500,9303242,1064,1064,1064,1064,0
20240213,184400,9303242,1064,1064,1064,1064,0
20240213,184300,9303242,1064,1064,1064,1064,0
20240213,184200,9303242,1064,1064,1064,1064,0
20240213,184100,9303242,1064,1064,1064,1064,0
20240213,184000,9303242,1064,1064,1064,1064,0
20240213,183900,9303242,1064,1064,1064,1064,0
20240213,183800,9303242,1064,1064,1064,1064,0
20240213,183700,9303242,1064,1064,1064,1064,0
20240213,183600,9303242,1064,1064,1064,1064,0
20240213,183500,9303242,1064,1064,1064,1064,0
20240213,183400,9303242,1064,1064,1064,1064,0
20240213,183300,9303242,1064,1064,1064,1064,0
20240213,183200,9303242,1064,1064,1064,1064,0
20240213,183100,9303242,1064,1064,1064,1064,0
20240213,183000,9303242,1064,1064,1064,1064,0
20240213,182900,9303242,1064,1064,1064,1064,0
20240213,182800,9303242,1064,1064,1064,1064,0
20240213,182700,9303242,1064,1064,1064,1064,0
20240213,182600,9303242,1064,1064,1064,1064,0
20240213,182500,9303242,1064,1064,1064,1064,0
20240213,182400,9303242,1064,1064,1064,1064,0
20240213,182300,9303242,1064,1064,1064,1064,0
20240213,182200,9303242,1064,1064,1064,1064,0
20240213,182100,9303242,1064,1064,1064,1064,0
20240213,182000,9303242,1064,1064,1064,1064,394
20240213,181900,9303242,1064,1064,1064,1064,0
20240213,181800,9303242,1064,1064,1064,1064,0
20240213,181700,9303242,1064,1064,1064,1064,0
20240213,181600,9303242,1064,1064,1064,1064,0
20240213,181500,9303242,1064,1064,1064,1064,0
20240213,181400,9303242,1064,1064,1064,1064,0
20240213,181300,9303242,1064,1064,1064,1064,0
20240213,181200,9303242,1064,1064,1064,1064,0
20240213,181100,9303242,1064,1064,1064,1064,0
20240213,181000,9303242,1064,1064,1064,1064,0
20240213,180900,9303242,1064,1064,1064,1064,0
20240213,180800,9303242,1064,1064,1064,1064,0
20240213,180700,9303242,1064,1064,1064,1064,0
20240213,180600,9303242,1064,1064,1064,1064,0
20240213,180500,9303242,1064,1064,1064,1064,0
20240213,180400,9303242,1064,1064,1064,1064,0
20240213,180300,9303242,1064,1064,1064,1064,0
20240213,180200,9303242,1064,1064,1064,1064,0
20240213,180100,9303242,1064,1064,1064,1064,0
20240213,180000,9303242,1064,1064,1064,1064,0
20240213,175900,9303242,1064,1064,1064,1064,0
20240213,175800,9303242,1064,1064,1064,1064,0
20240213,175700,9303242,1064,1064,1064,1064,0
20240213,175600,9303242,1064,1064,1064,1064,0
20240213,175500,9303242,1064,1064,1064,1064,0
20240213,175400,9303242,1064,1064,1064,1064,0
20240213,175300,9303242,1064,1064,1064,1064,0
20240213,175200,9303242,1064,1064,1064,1064,0
20240213,175100,9303242,1064,1064,1064,1064,0
20240213,175000,9303242,1064,1064,1064,1064,394
20240213,174900,9303242,1064,1064,1064,1064,0
20240213,174800,9303242,1064,1064,1064,1064,0
20240213,174700,9303242,1064,1064,1064,1064,0
20240213,174600,9303242,1064,1064,1064,1064,0
20240213,174500,9303242,1064,1064,1064,1064,0
20240213,174400,9303242,1064,1064,1064,1064,0
20240213,174300,9303242,1064,1064,1064,1064,0
20240213,174200,9303242,1064,1064,1064,1064,0
20240213,174100,9303242,1064,1064,1064,1064,0
20240213,174000,9303242,1064,1064,1064,1064,0
20240213,173900,9303242,1064,1064,1064,1064,0
20240213,173800,9303242,1064,1064,1064,1064,0
20240213,173700,9303242,1064,1064,1064,1064,0
20240213,173600,9303242,1064,1064,1064,1064,0
20240213,173500,9303242,1064,1064,1064,1064,0
20240213,173400,9303242,1064,1064,1064,1064,0
20240213,173300,9303242,1064,1064,1064,1064,0
20240213,173200,9303242,1064,1064,1064,1064,0
20240213,173100,9303242,1064,1064,1064,1064,0
20240213,173000,9303242,1064,1064,1064,1064,0
20240213,172900,9303242,1064,1064,1064,1064,0
20240213,172800,9303242,1064,1064,1064,1064,0
20240213,172700,9303242,1064,1064,1064,1064,0
20240213,172600,9303242,1064,1064,1064,1064,0
20240213,172500,9303242,1064,1064,1064,1064,0
20240213,172400,9303242,1064,1064,1064,1064,0
20240213,172300,9303242,1064,1064,1064,1064,0
20240213,172200,9303242,1064,1064,1064,1064,0
20240213,172100,9303242,1064,1064,1064,1064,0
20240213,172000,9303242,1064,1064,1064,1064,394
20240213,171900,9303242,1064,1064,1064,1064,0
20240213,171800,9303242,1064,1064,1064,1064,0
20240213,171700,9303242,1064,1064,1064,1064,0
20240213,171600,9303242,1064,1064,1064,1064,0
20240213,171500,9303242,1064,1064,1064,1064,0
20240213,171400,9303242,1064,1064,1064,1064,0
20240213,171300,9303242,1064,1064,1064,1064,0
20240213,171200,9303242,1064,1064,1064,1064,0
20240213,171100,9303242,1064,1064,1064,1064,0
20240213,171000,9303242,1064,1064,1064,1064,0
20240213,170900,9303242,1064,1064,1064,1064,0
20240213,170800,9303242,1064,1064,1064,1064,0
20240213,170700,9303242,1064,1064,1064,1064,0
20240213,170600,9303242,1064,1064,1064,1064,0
20240213,170500,9303242,1064,1064,1064,1064,0
20240213,170400,9303242,1064,1064,1064,1064,0
20240213,170300,9303242,1064,1064,1064,1064,0
20240213,170200,9303242,1064,1064,1064,1064,0
20240213,170100,9303242,1064,1064,1064,1064,0
20240213,170000,9303242,1064,1064,1064,1064,0
20240213,165900,9303242,1064,1064,1064,1064,0
20240213,165800,9303242,1064,1064,1064,1064,0
20240213,165700,9303242,1064,1064,1064,1064,0
20240213,165600,9303242,1064,1064,1064,1064,0
20240213,165500,9303242,1064,1064,1064,1064,0
20240213,165400,9303242,1064,1064,1064,1064,0
20240213,165300,9303242,1064,1064,1064,1064,0
20240213,165200,9303242,1064,1064,1064,1064,0
20240213,165100,9303242,1064,1064,1064,1064,0
20240213,165000,9303242,1064,1064,1064,1064,394
20240213,164900,9303242,1064,1064,1064,1064,0
20240213,164800,9303242,1064,1064,1064,1064,0
20240213,164700,9303242,1064,1064,1064,1064,0
20240213,164600,9303242,1064,1064,1064,1064,0
20240213,164500,9303242,1064,1064,1064,1064,0
20240213,164400,9303242,1064,1064,1064,1064,0
20240213,164300,9303242,1064,1064,1064,1064,0
20240213,164200,9303242,1064,1064,1064,1064,0
20240213,164100,9303242,1064,1064,1064,1064,0
20240213,164000,9303242,1064,1064,1064,1064,0
20240213,163900,9303242,1064,1064,1064,1064,0
20240213,163800,9303242,1064,1064,1064,1064,0
20240213,163700,9303242,1064,1064,1064,1064,0
20240213,163600,9303242,1064,1064,1064,1064,0
20240213,163500,9303242,1064,1064,1064,1064,0
20240213,163400,9303242,1064,1064,1064,1064,0
20240213,163300,9303242,1064,1064,1064,1064,0
20240213,163200,9303242,1064,1064,1064,1064,0
20240213,163100,9303242,1064,1064,1064,1064,0
20240213,163000,9303242,1064,1064,1064,1064,0
20240213,162900,9303242,1064,1064,1064,1064,0
20240213,162800,9303242,1064,1064,1064,1064,0
20240213,162700,9303242,1064,1064,1064,1064,0
20240213,162600,9303242,1064,1064,1064,1064,0
20240213,162500,9303242,1064,1064,1064,1064,0
20240213,162400,9303242,1064,1064,1064,1064,0
20240213,162300,9303242,1064,1064,1064,1064,0
20240213,162200,9303242,1064,1064,1064,1064,0
20240213,162100,9303242,1064,1064,1064,1064,0
20240213,162000,9303242,1064,1064,1064,1064,394
20240213,161900,9303242,1064,1064,1064,1064,0
20240213,161800,9303242,1064,1064,1064,1064,0
20240213,161700,9303242,1064,1064,1064,1064,0
20240213,161600,9303242,1064,1064,1064,1064,0
20240213,161500,9303242,1064,1064,1064,1064,0
20240213,161400,9303242,1064,1064,1064,1064,0
20240213,161300,9303242,1064,1064,1064,1064,0
20240213,161200,9303242,1064,1064,1064,1064,0
20240213,161100,9303242,1064,1064,1064,1064,0
20240213,161000,9303242,1064,1064,1064,1064,0
20240213,160900,9303242,1064,1064,1064,1064,0
20240213,160800,9303242,1064,1064,1064,1064,0
20240213,160700,9303242,1064,1064,1064,1064,0
20240213,160600,9303242,1064,1064,1064,1064,0
20240213,160500,9303242,1064,1064,1064,1064,0
20240213,160400,9303242,1064,1064,1064,1064,0
20240213,160300,9303242,1064,1064,1064,1064,0
20240213,160200,9303242,1064,1064,1064,1064,0
20240213,160100,9303242,1064,1064,1064,1064,0
20240213,160000,9303242,1064,1064,1064,1064,0
20240213,155900,9303242,1064,1064,1064,1064,0
20240213,155800,9303242,1064,1064,1064,1064,0
20240213,155700,9303242,1064,1064,1064,1064,0
20240213,155600,9303242,1064,1064,1064,1064,0
20240213,155500,9303242,1064,1064,1064,1064,0
20240213,155400,9303242,1064,1064,1064,1064,0
20240213,155300,9303242,1064,1064,1064,1064,0
20240213,155200,9303242,1064,1064,1064,1064,0
20240213,155100,9303242,1064,1064,1064,1064,0
20240213,155000,9303242,1064,1064,1064,1064,394
20240213,154900,9303242,1064,1064,1064,1064,0
20240213,154800,9303242,1064,1064,1064,1064,0
20240213,154700,9303242,1064,1064,1064,1064,0
20240213,154600,9303242,1064,1064,1064,1064,0
20240213,154500,9303242,1064,1064,1064,1064,0
20240213,154400,9303242,1064,1064,1064,1064,0
20240213,154300,9303242,1064,1064,1064,1064,0
20240213,154200,9303242,1064,1064,1064,1064,0
20240213,154100,9303242,1064,1064,1064,1064,0
20240213,154000,9303242,1064,1064,1064,1064,0
20240213,153900,9303242,1064,1064,1064,1064,0
20240213,153800,9303242,1064,1064,1064,1064,0
20240213,153700,9303242,1064,1064,1064,1064,0
20240213,153600,9303242,1064,1064,1064,1064,0
20240213,153500,9303242,1064,1064,1064,1064,0
20240213,153400,9303242,1064,1064,1064,1064,0
20240213,153300,9303242,1064,1064,1064,1064,0
20240213,153200,9303242,1064,1064,1064,1064,0
20240213,153100,9303242,1064,1064,1064,1064,0
20240213,153000,9303242,1064,1064,1064,1064,394
20240213,152900,8884026,1064,1064,1064,1064,0
20240213,152800,8884026,1064,1064,1064,1064,0
20240213,152700,8884026,1064,1064,1064,1064,0
20240213,152600,8884026,1064,1064,1064,1064,0
20240213,152500,8884026,1064,1064,1064,1064,0
20240213,152400,8884026,1064,1064,1064,1064,0
20240213,152300,8884026,1064,1064,1064,1064,0
20240213,152200,8884026,1064,1064,1064,1064,0
20240213,152100,8884026,1064,1064,1064,1064,0
20240213,152000,8884026,1064,1064,1064,1064,0
20240213,151900,8884026,1064,1064,1064,1064,0
20240213,151800,8884026,1064,1064,1064,1064,0
20240213,151700,8884026,1064,1064,1064,1064,0
20240213,151600,8884026,1064,1064,1064,1064,0
20240213,151500,8884026,1064,1064,1064,1064,0
20240213,151400,8884026,1064,1064,1064,1064,0
20240213,151300,8884026,1064,1064,1064,1064,1
20240213,151200,8882962,1058,1058,1058,1058,0
20240213,151100,8882962,1058,1058,1058,1058,1
20240213,151000,8881904,1064,1064,1064,1064,0
20240213,150900,8881904,1064,1064,1064,1064,1
20240213,150800,8880840,1056,1056,1056,1056,0
20240213,150700,8880840,1056,1056,1056,1056,48
20240213,150600,8830152,1056,1056,1056,1056,0
20240213,150500,8830152,1056,1057,1057,1056,30
20240213,150400,8798468,1055,1055,1055,1055,0
20240213,150300,8798468,1055,1055,1055,1055,0
20240213,150200,8798468,1055,1064,1064,1055,275
20240213,150100,8507469,1065,1065,1065,1065,0
20240213,150000,8507469,1065,1065,1065,1065,0
20240213,145900,8507469,1065,1065,1065,1065,0
20240213,145800,8507469,1065,1065,1065,1065,0
20240213,145700,8507469,1065,1065,1065,1065,0
20240213,145600,8507469,1065,1065,1065,1065,0
20240213,145500,8507469,1065,1065,1065,1065,0
20240213,145400,8507469,1065,1065,1065,1065,0
20240213,145300,8507469,1065,1062,1065,1061,11
20240213,145200,8495788,1065,1065,1065,1065,0
20240213,145100,8495788,1065,1065,1065,1065,0
20240213,145000,8495788,1065,1065,1065,1065,0
20240213,144900,8495788,1065,1065,1065,1065,0
20240213,144800,8495788,1065,1065,1065,1065,0
20240213,144700,8495788,1065,1065,1065,1065,0
20240213,144600,8495788,1065,1065,1065,1065,2
20240213,144500,8493658,1065,1065,1065,1065,0
20240213,144400,8493658,1065,1065,1065,1065,0
20240213,144300,8493658,1065,1065,1065,1065,50
20240213,144200,8440408,1064,1064,1064,1064,0
20240213,144100,8440408,1064,1063,1064,1063,102
20240213,144000,8331890,1063,1063,1063,1063,0
20240213,143900,8331890,1063,1063,1063,1063,0
20240213,143800,8331890,1063,1063,1063,1063,0
20240213,143700,8331890,1063,1063,1063,1063,2
20240213,143600,8329764,1063,1063,1063,1063,8
20240213,143500,8321260,1063,1063,1063,1063,0
20240213,143400,8321260,1063,1063,1063,1063,0
20240213,143300,8321260,1063,1063,1063,1063,0
20240213,143200,8321260,1063,1063,1063,1063,0
20240213,143100,8321260,1063,1063,1063,1063,1
20240213,143000,8320197,1064,1064,1064,1064,0
20240213,142900,8320197,1064,1064,1064,1064,0
20240213,142800,8320197,1064,1064,1064,1064,0
20240213,142700,8320197,1064,1064,1064,1064,0
20240213,142600,8320197,1064,1064,1064,1064,0
20240213,142500,8320197,1064,1064,1064,1064,0
20240213,142400,8320197,1064,1064,1064,1064,0
20240213,142300,8320197,1064,1064,1064,1064,0
20240213,142200,8320197,1064,1064,1064,1064,0
20240213,142100,8320197,1064,1064,1064,1064,0
20240213,142000,8320197,1064,1064,1064,1064,0
20240213,141900,8320197,1064,1064,1064,1064,1
20240213,141800,8319133,1061,1062,1062,1061,58
20240213,141700,8257551,1064,1064,1064,1064,0
20240213,141600,8257551,1064,1064,1064,1064,0
20240213,141500,8257551,1064,1064,1064,1064,1
20240213,141400,8256487,1063,1063,1063,1063,0
20240213,141300,8256487,1063,1063,1063,1063,0
20240213,141200,8256487,1063,1063,1063,1063,0
20240213,141100,8256487,1063,1063,1063,1063,0
20240213,141000,8256487,1063,1063,1063,1063,0
20240213,140900,8256487,1063,1063,1063,1063,0
20240213,140800,8256487,1063,1063,1063,1063,0
20240213,140700,8256487,1063,1063,1063,1063,0
20240213,140600,8256487,1063,1063,1063,1063,0
20240213,140500,8256487,1063,1063,1063,1063,0
20240213,140400,8256487,1063,1063,1063,1063,1
20240213,140300,8255424,1064,1064,1064,1064,0
20240213,140200,8255424,1064,1064,1064,1064,1
20240213,140100,8254360,1062,1062,1062,1062,0
20240213,140000,8254360,1062,1062,1062,1062,0
20240213,135900,8254360,1062,1062,1062,1062,0
20240213,135800,8254360,1062,1062,1062,1062,0
20240213,135700,8254360,1062,1062,1062,1062,0
20240213,135600,8254360,1062,1062,1062,1062,0
20240213,135500,8254360,1062,1062,1062,1062,0
20240213,135400,8254360,1062,1062,1062,1062,0
20240213,135300,8254360,1062,1062,1062,1062,0
20240213,135200,8254360,1062,1062,1062,1062,0
20240213,135100,8254360,1062,1062,1062,1062,0
20240213,135000,8254360,1062,1062,1062,1062,0
20240213,134900,8254360,1062,1062,1062,1062,0
20240213,134800,8254360,1062,1062,1062,1062,0
20240213,134700,8254360,1062,1062,1062,1062,0
20240213,134600,8254360,1062,1062,1062,1062,0
20240213,134500,8254360,1062,1062,1062,1062,0
20240213,134400,8254360,1062,1062,1062,1062,0
20240213,134300,8254360,1062,1062,1062,1062,0
20240213,134200,8254360,1062,1062,1062,1062,0
20240213,134100,8254360,1062,1062,1062,1062,0
20240213,134000,8254360,1062,1063,1063,1062,100
20240213,133900,8148136,1063,1063,1063,1063,0
20240213,133800,8148136,1063,1063,1063,1063,0
20240213,133700,8148136,1063,1063,1063,1063,0
20240213,133600,8148136,1063,1063,1063,1063,0
20240213,133500,8148136,1063,1063,1063,1063,0
20240213,133400,8148136,1063,1063,1063,1063,0
20240213,133300,8148136,1063,1063,1063,1063,0
20240213,133200,8148136,1063,1063,1063,1063,0
20240213,133100,8148136,1063,1063,1063,1063,0
20240213,133000,8148136,1063,1063,1063,1063,0
20240213,132900,8148136,1063,1063,1063,1063,0
20240213,132800,8148136,1063,1063,1063,1063,0
20240213,132700,8148136,1063,1063,1063,1063,0
20240213,132600,8148136,1063,1063,1063,1063,0
20240213,132500,8148136,1063,1063,1063,1063,10
20240213,132400,8137506,1064,1064,1064,1064,0
20240213,132300,8137506,1064,1064,1064,1064,5
20240213,132200,8132186,1064,1064,1064,1064,0
20240213,132100,8132186,1064,1064,1064,1064,0
20240213,132000,8132186,1064,1064,1064,1064,0
20240213,131900,8132186,1064,1064,1064,1064,0
20240213,131800,8132186,1064,1064,1064,1064,0
20240213,131700,8132186,1064,1064,1064,1064,0
20240213,131600,8132186,1064,1064,1064,1064,0
20240213,131500,8132186,1064,1064,1064,1064,0
20240213,131400,8132186,1064,1064,1064,1064,0
20240213,131300,8132186,1064,1064,1064,1064,0
20240213,131200,8132186,1064,1064,1064,1064,0
20240213,131100,8132186,1064,1064,1064,1064,0
20240213,131000,8132186,1064,1064,1064,1064,0
20240213,130900,8132186,1064,1064,1064,1064,0
20240213,130800,8132186,1064,1064,1064,1064,0
20240213,130700,8132186,1064,1064,1064,1064,0
20240213,130600,8132186,1064,1064,1064,1064,0
20240213,130500,8132186,1064,1064,1064,1064,0
20240213,130400,8132186,1064,1064,1064,1064,0
20240213,130300,8132186,1064,1064,1064,1064,0
20240213,130200,8132186,1064,1064,1064,1064,0
20240213,130100,8132186,1064,1064,1064,1064,0
20240213,130000,8132186,1064,1064,1064,1064,0
20240213,125900,8132186,1064,1064,1064,1064,0
20240213,125800,8132186,1064,1064,1064,1064,0
20240213,125700,8132186,1064,1064,1064,1064,0
20240213,125600,8132186,1064,1064,1064,1064,0
20240213,125500,8132186,1064,1064,1064,1064,0
20240213,125400,8132186,1064,1064,1064,1064,0
20240213,125300,8132186,1064,1064,1064,1064,0
20240213,125200,8132186,1064,1064,1064,1064,0
20240213,125100,8132186,1064,1064,1064,1064,0
20240213,125000,8132186,1064,1064,1064,1064,0
20240213,124900,8132186,1064,1064,1064,1064,0
20240213,124800,8132186,1064,1064,1064,1064,0
20240213,124700,8132186,1064,1064,1064,1064,0
20240213,124600,8132186,1064,1064,1064,1064,0
20240213,124500,8132186,1064,1065,1065,1064,2
20240213,124400,8130057,1067,1067,1067,1067,0
20240213,124300,8130057,1067,1067,1067,1067,0
20240213,124200,8130057,1067,1067,1067,1067,1
20240213,124100,8128990,1067,1067,1067,1067,0
20240213,124000,8128990,1067,1067,1067,1067,0
20240213,123900,8128990,1067,1067,1067,1067,0
20240213,123800,8128990,1067,1067,1067,1067,0
20240213,123700,8128990,1067,1067,1067,1067,0
20240213,123600,8128990,1067,1067,1067,1067,0
20240213,123500,8128990,1067,1067,1067,1067,0
20240213,123400,8128990,1067,1067,1067,1067,0
20240213,123300,8128990,1067,1067,1067,1067,0
20240213,123200,8128990,1067,1067,1067,1067,0
20240213,123100,8128990,1067,1067,1067,1067,1
20240213,123000,8127923,1068,1068,1068,1068,0
20240213,122900,8127923,1068,1068,1068,1068,3
20240213,122800,8124719,1068,1068,1068,1068,0
20240213,122700,8124719,1068,1068,1068,1068,0
20240213,122600,8124719,1068,1068,1068,1068,0
20240213,122500,8124719,1068,1068,1068,1068,0
20240213,122400,8124719,1068,1068,1068,1068,0
20240213,122300,8124719,1068,1068,1068,1068,0
20240213,122200,8124719,1068,1068,1068,1068,2
20240213,122100,8122583,1068,1068,1068,1068,0
20240213,122000,8122583,1068,1068,1068,1068,0
20240213,121900,8122583,1068,1068,1068,1068,0
20240213,121800,8122583,1068,1068,1068,1068,5
20240213,121700,8117243,1068,1068,1068,1068,0
20240213,121600,8117243,1068,1068,1068,1068,0
20240213,121500,8117243,1068,1068,1068,1068,0
20240213,121400,8117243,1068,1068,1068,1068,0
20240213,121300,8117243,1068,1068,1068,1068,1
20240213,121200,8116175,1068,1068,1068,1068,0
20240213,121100,8116175,1068,1068,1068,1068,0
20240213,121000,8116175,1068,1068,1068,1068,0
20240213,120900,8116175,1068,1068,1068,1068,0
20240213,120800,8116175,1068,1068,1068,1068,0
20240213,120700,8116175,1068,1068,1068,1068,0
20240213,120600,8116175,1068,1068,1068,1068,0
20240213,120500,8116175,1068,1068,1068,1068,0
20240213,120400,8116175,1068,1068,1068,1068,0
20240213,120300,8116175,1068,1068,1068,1068,0
20240213,120200,8116175,1068,1068,1068,1068,0
20240213,120100,8116175,1068,1068,1068,1068,0
20240213,120000,8116175,1068,1068,1068,1068,0
20240213,115900,8116175,1068,1068,1068,1068,0
20240213,115800,8116175,1068,1068,1068,1068,0
20240213,115700,8116175,1068,1068,1068,1068,0
20240213,115600,8116175,1068,1068,1068,1068,0
20240213,115500,8116175,1068,1068,1068,1068,0
20240213,115400,8116175,1068,1068,1068,1068,20
20240213,115300,8094815,1068,1068,1068,1068,0
20240213,115200,8094815,1068,1068,1068,1068,0
20240213,115100,8094815,1068,1068,1068,1068,0
20240213,115000,8094815,1068,1068,1068,1068,0
20240213,114900,8094815,1068,1068,1068,1068,0
20240213,114800,8094815,1068,1068,1068,1068,0
20240213,114700,8094815,1068,1068,1068,1068,7
20240213,114600,8087339,1068,1068,1068,1068,0
20240213,114500,8087339,1068,1068,1068,1068,0
20240213,114400,8087339,1068,1068,1068,1068,0
20240213,114300,8087339,1068,1068,1068,1068,0
20240213,114200,8087339,1068,1068,1068,1068,0
20240213,114100,8087339,1068,1068,1068,1068,0
20240213,114000,8087339,1068,1068,1068,1068,0
20240213,113900,8087339,1068,1068,1068,1068,0
20240213,113800,8087339,1068,1068,1068,1068,0
20240213,113700,8087339,1068,1068,1068,1068,0
20240213,113600,8087339,1068,1068,1068,1068,0
20240213,113500,8087339,1068,1068,1068,1068,0
20240213,113400,8087339,1068,1068,1068,1068,0
20240213,113300,8087339,1068,1068,1068,1068,0
20240213,113200,8087339,1068,1068,1068,1068,0
20240213,113100,8087339,1068,1068,1068,1068,0
20240213,113000,8087339,1068,1068,1068,1068,0
20240213,112900,8087339,1068,1068,1068,1068,0
20240213,112800,8087339,1068,1068,1068,1068,0
20240213,112700,8087339,1068,1068,1068,1068,0
20240213,112600,8087339,1068,1068,1068,1068,500
20240213,112500,7553339,1068,1068,1068,1068,0
20240213,112400,7553339,1068,1068,1068,1068,0
20240213,112300,7553339,1068,1068,1068,1068,0
20240213,112200,7553339,1068,1068,1068,1068,0
20240213,112100,7553339,1068,1068,1068,1068,0
20240213,112000,7553339,1068,1068,1068,1068,0
20240213,111900,7553339,1068,1068,1068,1068,0
20240213,111800,7553339,1068,1068,1068,1068,0
20240213,111700,7553339,1068,1068,1068,1068,0
20240213,111600,7553339,1068,1068,1068,1068,0
20240213,111500,7553339,1068,1068,1068,1068,0
20240213,111400,7553339,1068,1068,1068,1068,0
20240213,111300,7553339,1068,1068,1068,1068,0
20240213,111200,7553339,1068,1068,1068,1068,0
20240213,111100,7553339,1068,1068,1068,1068,0
20240213,111000,7553339,1068,1068,1068,1068,0
20240213,110900,7553339,1068,1068,1068,1068,0
20240213,110800,7553339,1068,1068,1068,1068,0
20240213,110700,7553339,1068,1068,1068,1068,0
20240213,110600,7553339,1068,1068,1068,1068,0
20240213,110500,7553339,1068,1068,1068,1068,0
20240213,110400,7553339,1068,1068,1068,1068,0
20240213,110300,7553339,1068,1068,1068,1068,0
20240213,110200,7553339,1068,1068,1068,1068,1
20240213,110100,7552271,1062,1062,1062,1062,0
20240213,110000,7552271,1062,1062,1062,1062,0
20240213,105900,7552271,1062,1062,1062,1062,0
20240213,105800,7552271,1062,1062,1062,1062,0
20240213,105700,7552271,1062,1062,1062,1062,0
20240213,105600,7552271,1062,1062,1062,1062,0
20240213,105500,7552271,1062,1062,1062,1062,0
20240213,105400,7552271,1062,1062,1062,1062,0
20240213,105300,7552271,1062,1062,1062,1062,0
20240213,105200,7552271,1062,1062,1062,1062,0
20240213,105100,7552271,1062,1062,1062,1062,0
20240213,105000,7552271,1062,1062,1062,1062,100
20240213,104900,7446071,1068,1068,1068,1068,0
20240213,104800,7446071,1068,1068,1068,1068,0
20240213,104700,7446071,1068,1068,1068,1068,0
20240213,104600,7446071,1068,1068,1068,1068,0
20240213,104500,7446071,1068,1068,1068,1068,0
20240213,104400,7446071,1068,1068,1068,1068,0
20240213,104300,7446071,1068,1068,1068,1068,0
20240213,104200,7446071,1068,1068,1068,1068,0
20240213,104100,7446071,1068,1068,1068,1068,0
20240213,104000,7446071,1068,1068,1068,1068,0
20240213,103900,7446071,1068,1068,1068,1068,0
20240213,103800,7446071,1068,1068,1068,1068,0
20240213,103700,7446071,1068,1068,1068,1068,0
20240213,103600,7446071,1068,1068,1068,1068,0
20240213,103500,7446071,1068,1068,1068,1068,0
20240213,103400,7446071,1068,1068,1068,1068,0
20240213,103300,7446071,1068,1068,1068,1068,0
20240213,103200,7446071,1068,1068,1068,1068,0
20240213,103100,7446071,1068,1068,1068,1068,0
20240213,103000,7446071,1068,1068,1068,1068,0
20240213,102900,7446071,1068,1068,1068,1068,0
20240213,102800,7446071,1068,1065,1068,1065,7
20240213,102700,7438599,1055,1055,1055,1055,0
20240213,102600,7438599,1055,1055,1055,1055,0
20240213,102500,7438599,1055,1055,1055,1055,0
20240213,102400,7438599,1055,1055,1055,1055,0
20240213,102300,7438599,1055,1055,1055,1055,0
20240213,102200,7438599,1055,1055,1055,1055,0
20240213,102100,7438599,1055,1055,1055,1055,0
20240213,102000,7438599,1055,1055,1055,1055,0
20240213,101900,7438599,1055,1055,1055,1055,0
20240213,101800,7438599,1055,1055,1055,1055,0
20240213,101700,7438599,1055,1065,1065,1055,260
20240213,101600,7163009,1065,1065,1065,1065,63
20240213,101500,7095914,1065,1065,1065,1065,0
20240213,101400,7095914,1065,1065,1065,1065,0
20240213,101300,7095914,1065,1065,1065,1065,0
20240213,101200,7095914,1065,1065,1065,1065,0
20240213,101100,7095914,1065,1065,1065,1065,0
20240213,101000,7095914,1065,1065,1065,1065,0
20240213,100900,7095914,1065,1064,1065,1064,508
20240213,100800,6554904,1063,1063,1063,1063,2
20240213,100700,6552778,1063,1063,1063,1063,0
20240213,100600,6552778,1063,1063,1063,1063,0
20240213,100500,6552778,1063,1063,1063,1063,1
20240213,100400,6551715,1063,1063,1063,1063,0
20240213,100300,6551715,1063,1063,1063,1063,0
20240213,100200,6551715,1063,1063,1063,1063,0
20240213,100100,6551715,1063,1063,1063,1063,0
20240213,100000,6551715,1063,1063,1063,1063,0
20240213,095900,6551715,1063,1063,1063,1063,0
20240213,095800,6551715,1063,1063,1063,1063,0
20240213,095700,6551715,1063,1063,1063,1063,0
20240213,095600,6551715,1063,1051,1063,1051,65
20240213,095500,6483358,1040,1059,1059,1040,1950
20240213,095400,4440799,1065,1065,1065,1065,0
20240213,095300,4440799,1065,1065,1065,1065,0
20240213,095200,4440799,1065,1065,1065,1065,2
20240213,095100,4438669,1065,1065,1065,1065,0
20240213,095000,4438669,1065,1065,1065,1065,0
20240213,094900,4438669,1065,1065,1065,1065,0
20240213,094800,4438669,1065,1065,1065,1065,6
20240213,094700,4432279,1065,1065,1065,1065,1
20240213,094600,4431214,1065,1065,1065,1065,0
20240213,094500,4431214,1065,1065,1065,1065,0
20240213,094400,4431214,1065,1065,1065,1065,1
20240213,094300,4430149,1065,1065,1065,1065,0
20240213,094200,4430149,1065,1065,1065,1065,0
20240213,094100,4430149,1065,1065,1065,1065,0
20240213,094000,4430149,1065,1065,1065,1065,0
20240213,093900,4430149,1065,1065,1065,1065,0
20240213,093800,4430149,1065,1065,1065,1065,0
20240213,093700,4430149,1065,1065,1065,1065,0
20240213,093600,4430149,1065,1065,1065,1065,1
20240213,093500,4429084,1065,1065,1065,1065,0
20240213,093400,4429084,1065,1065,1065,1065,0
20240213,093300,4429084,1065,1065,1065,1065,7
20240213,093200,4421629,1059,1059,1059,1059,0
20240213,093100,4421629,1059,1059,1059,1059,0
20240213,093000,4421629,1059,1059,1059,1059,74
20240213,092900,4343263,1060,1064,1064,1060,14
20240213,092800,4328413,1065,1065,1065,1065,0
20240213,092700,4328413,1065,1065,1065,1065,0
20240213,092600,4328413,1065,1065,1065,1065,4
20240213,092500,4324153,1065,1065,1065,1065,0
20240213,092400,4324153,1065,1065,1065,1065,0
20240213,092300,4324153,1065,1065,1065,1065,0
20240213,092200,4324153,1065,1065,1065,1065,0
20240213,092100,4324153,1065,1065,1065,1065,0
20240213,092000,4324153,1065,1065,1065,1065,1
20240213,091900,4323088,1069,1069,1069,1069,140
20240213,091800,4173428,1069,1069,1069,1069,0
20240213,091700,4173428,1069,1069,1069,1069,0
20240213,091600,4173428,1069,1069,1069,1069,404
20240213,091500,3741552,1069,1069,1069,1069,0
20240213,091400,3741552,1069,1069,1069,1069,88
20240213,091300,3647480,1069,1069,1069,1069,1
20240213,091200,3646411,1066,1066,1066,1066,0
20240213,091100,3646411,1066,1068,1068,1066,4
20240213,091000,3642142,1069,1069,1069,1069,0
20240213,090900,3642142,1069,1069,1069,1069,1
20240213,090800,3641073,1070,1072,1072,1070,22
20240213,090700,3617520,1082,1082,1082,1082,0
20240213,090600,3617520,1082,1082,1082,1082,0
20240213,090500,3617520,1082,1082,1082,1082,40
20240213,090400,3574240,1082,1079,1082,1079,5
20240213,090300,3568838,1078,1078,1078,1078,0
20240213,090200,3568838,1078,1061,1078,1061,2295
20240213,090100,1122534,1062,1062,1062,1062,0
20240213,090000,1122534,1062,1062,1062,1062,1057