KissMeData/044480/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,192500,13996122,1071,1071,1071,1071,265
20240219,192400,13996122,1071,1071,1071,1071,0
20240219,192300,13996122,1071,1071,1071,1071,0
20240219,192200,13996122,1071,1071,1071,1071,0
20240219,192100,13996122,1071,1071,1071,1071,0
20240219,192000,13996122,1071,1071,1071,1071,0
20240219,191900,13996122,1071,1071,1071,1071,0
20240219,191800,13996122,1071,1071,1071,1071,0
20240219,191700,13996122,1071,1071,1071,1071,0
20240219,191600,13996122,1071,1071,1071,1071,0
20240219,191500,13996122,1071,1071,1071,1071,0
20240219,191400,13996122,1071,1071,1071,1071,0
20240219,191300,13996122,1071,1071,1071,1071,0
20240219,191200,13996122,1071,1071,1071,1071,0
20240219,191100,13996122,1071,1071,1071,1071,0
20240219,191000,13996122,1071,1071,1071,1071,0
20240219,190900,13996122,1071,1071,1071,1071,0
20240219,190800,13996122,1071,1071,1071,1071,0
20240219,190700,13996122,1071,1071,1071,1071,0
20240219,190600,13996122,1071,1071,1071,1071,0
20240219,190500,13996122,1071,1071,1071,1071,0
20240219,190400,13996122,1071,1071,1071,1071,0
20240219,190300,13996122,1071,1071,1071,1071,0
20240219,190200,13996122,1071,1071,1071,1071,0
20240219,190100,13996122,1071,1071,1071,1071,0
20240219,190000,13996122,1071,1071,1071,1071,0
20240219,185900,13996122,1071,1071,1071,1071,0
20240219,185800,13996122,1071,1071,1071,1071,0
20240219,185700,13996122,1071,1071,1071,1071,0
20240219,185600,13996122,1071,1071,1071,1071,0
20240219,185500,13996122,1071,1071,1071,1071,265
20240219,185400,13996122,1071,1071,1071,1071,0
20240219,185300,13996122,1071,1071,1071,1071,0
20240219,185200,13996122,1071,1071,1071,1071,0
20240219,185100,13996122,1071,1071,1071,1071,0
20240219,185000,13996122,1071,1071,1071,1071,0
20240219,184900,13996122,1071,1071,1071,1071,0
20240219,184800,13996122,1071,1071,1071,1071,0
20240219,184700,13996122,1071,1071,1071,1071,0
20240219,184600,13996122,1071,1071,1071,1071,0
20240219,184500,13996122,1071,1071,1071,1071,0
20240219,184400,13996122,1071,1071,1071,1071,0
20240219,184300,13996122,1071,1071,1071,1071,0
20240219,184200,13996122,1071,1071,1071,1071,0
20240219,184100,13996122,1071,1071,1071,1071,0
20240219,184000,13996122,1071,1071,1071,1071,0
20240219,183900,13996122,1071,1071,1071,1071,0
20240219,183800,13996122,1071,1071,1071,1071,0
20240219,183700,13996122,1071,1071,1071,1071,0
20240219,183600,13996122,1071,1071,1071,1071,0
20240219,183500,13996122,1071,1071,1071,1071,0
20240219,183400,13996122,1071,1071,1071,1071,0
20240219,183300,13996122,1071,1071,1071,1071,0
20240219,183200,13996122,1071,1071,1071,1071,0
20240219,183100,13996122,1071,1071,1071,1071,0
20240219,183000,13996122,1071,1071,1071,1071,0
20240219,182900,13996122,1071,1071,1071,1071,0
20240219,182800,13996122,1071,1071,1071,1071,0
20240219,182700,13996122,1071,1071,1071,1071,0
20240219,182600,13996122,1071,1071,1071,1071,0
20240219,182500,13996122,1071,1071,1071,1071,265
20240219,182400,13996122,1071,1071,1071,1071,0
20240219,182300,13996122,1071,1071,1071,1071,0
20240219,182200,13996122,1071,1071,1071,1071,0
20240219,182100,13996122,1071,1071,1071,1071,0
20240219,182000,13996122,1071,1071,1071,1071,0
20240219,181900,13996122,1071,1071,1071,1071,0
20240219,181800,13996122,1071,1071,1071,1071,0
20240219,181700,13996122,1071,1071,1071,1071,0
20240219,181600,13996122,1071,1071,1071,1071,0
20240219,181500,13996122,1071,1071,1071,1071,0
20240219,181400,13996122,1071,1071,1071,1071,0
20240219,181300,13996122,1071,1071,1071,1071,0
20240219,181200,13996122,1071,1071,1071,1071,0
20240219,181100,13996122,1071,1071,1071,1071,0
20240219,181000,13996122,1071,1071,1071,1071,0
20240219,180900,13996122,1071,1071,1071,1071,0
20240219,180800,13996122,1071,1071,1071,1071,0
20240219,180700,13996122,1071,1071,1071,1071,0
20240219,180600,13996122,1071,1071,1071,1071,0
20240219,180500,13996122,1071,1071,1071,1071,0
20240219,180400,13996122,1071,1071,1071,1071,0
20240219,180300,13996122,1071,1071,1071,1071,0
20240219,180200,13996122,1071,1071,1071,1071,0
20240219,180100,13996122,1071,1071,1071,1071,0
20240219,180000,13996122,1071,1071,1071,1071,0
20240219,175900,13996122,1071,1071,1071,1071,0
20240219,175800,13996122,1071,1071,1071,1071,0
20240219,175700,13996122,1071,1071,1071,1071,0
20240219,175600,13996122,1071,1071,1071,1071,0
20240219,175500,13996122,1071,1071,1071,1071,265
20240219,175400,13996122,1071,1071,1071,1071,0
20240219,175300,13996122,1071,1071,1071,1071,0
20240219,175200,13996122,1071,1071,1071,1071,0
20240219,175100,13996122,1071,1071,1071,1071,0
20240219,175000,13996122,1071,1071,1071,1071,0
20240219,174900,13996122,1071,1071,1071,1071,0
20240219,174800,13996122,1071,1071,1071,1071,0
20240219,174700,13996122,1071,1071,1071,1071,0
20240219,174600,13996122,1071,1071,1071,1071,0
20240219,174500,13996122,1071,1071,1071,1071,0
20240219,174400,13996122,1071,1071,1071,1071,0
20240219,174300,13996122,1071,1071,1071,1071,0
20240219,174200,13996122,1071,1071,1071,1071,0
20240219,174100,13996122,1071,1071,1071,1071,0
20240219,174000,13996122,1071,1071,1071,1071,0
20240219,173900,13996122,1071,1071,1071,1071,0
20240219,173800,13996122,1071,1071,1071,1071,0
20240219,173700,13996122,1071,1071,1071,1071,0
20240219,173600,13996122,1071,1071,1071,1071,0
20240219,173500,13996122,1071,1071,1071,1071,0
20240219,173400,13996122,1071,1071,1071,1071,0
20240219,173300,13996122,1071,1071,1071,1071,0
20240219,173200,13996122,1071,1071,1071,1071,0
20240219,173100,13996122,1071,1071,1071,1071,0
20240219,173000,13996122,1071,1071,1071,1071,0
20240219,172900,13996122,1071,1071,1071,1071,0
20240219,172800,13996122,1071,1071,1071,1071,0
20240219,172700,13996122,1071,1071,1071,1071,0
20240219,172600,13996122,1071,1071,1071,1071,0
20240219,172500,13996122,1071,1071,1071,1071,265
20240219,172400,13996122,1071,1071,1071,1071,0
20240219,172300,13996122,1071,1071,1071,1071,0
20240219,172200,13996122,1071,1071,1071,1071,0
20240219,172100,13996122,1071,1071,1071,1071,0
20240219,172000,13996122,1071,1071,1071,1071,0
20240219,171900,13996122,1071,1071,1071,1071,0
20240219,171800,13996122,1071,1071,1071,1071,0
20240219,171700,13996122,1071,1071,1071,1071,0
20240219,171600,13996122,1071,1071,1071,1071,0
20240219,171500,13996122,1071,1071,1071,1071,0
20240219,171400,13996122,1071,1071,1071,1071,0
20240219,171300,13996122,1071,1071,1071,1071,0
20240219,171200,13996122,1071,1071,1071,1071,0
20240219,171100,13996122,1071,1071,1071,1071,0
20240219,171000,13996122,1071,1071,1071,1071,0
20240219,170900,13996122,1071,1071,1071,1071,0
20240219,170800,13996122,1071,1071,1071,1071,0
20240219,170700,13996122,1071,1071,1071,1071,0
20240219,170600,13996122,1071,1071,1071,1071,0
20240219,170500,13996122,1071,1071,1071,1071,0
20240219,170400,13996122,1071,1071,1071,1071,0
20240219,170300,13996122,1071,1071,1071,1071,0
20240219,170200,13996122,1071,1071,1071,1071,0
20240219,170100,13996122,1071,1071,1071,1071,0
20240219,170000,13996122,1071,1071,1071,1071,0
20240219,165900,13996122,1071,1071,1071,1071,0
20240219,165800,13996122,1071,1071,1071,1071,0
20240219,165700,13996122,1071,1071,1071,1071,0
20240219,165600,13996122,1071,1071,1071,1071,0
20240219,165500,13996122,1071,1071,1071,1071,265
20240219,165400,13996122,1071,1071,1071,1071,0
20240219,165300,13996122,1071,1071,1071,1071,0
20240219,165200,13996122,1071,1071,1071,1071,0
20240219,165100,13996122,1071,1071,1071,1071,0
20240219,165000,13996122,1071,1071,1071,1071,0
20240219,164900,13996122,1071,1071,1071,1071,0
20240219,164800,13996122,1071,1071,1071,1071,0
20240219,164700,13996122,1071,1071,1071,1071,0
20240219,164600,13996122,1071,1071,1071,1071,0
20240219,164500,13996122,1071,1071,1071,1071,0
20240219,164400,13996122,1071,1071,1071,1071,0
20240219,164300,13996122,1071,1071,1071,1071,0
20240219,164200,13996122,1071,1071,1071,1071,0
20240219,164100,13996122,1071,1071,1071,1071,0
20240219,164000,13996122,1071,1071,1071,1071,0
20240219,163900,13996122,1071,1071,1071,1071,0
20240219,163800,13996122,1071,1071,1071,1071,0
20240219,163700,13996122,1071,1071,1071,1071,0
20240219,163600,13996122,1071,1071,1071,1071,0
20240219,163500,13996122,1071,1071,1071,1071,0
20240219,163400,13996122,1071,1071,1071,1071,0
20240219,163300,13996122,1071,1071,1071,1071,0
20240219,163200,13996122,1071,1071,1071,1071,0
20240219,163100,13996122,1071,1071,1071,1071,0
20240219,163000,13996122,1071,1071,1071,1071,0
20240219,162900,13996122,1071,1071,1071,1071,0
20240219,162800,13996122,1071,1071,1071,1071,0
20240219,162700,13996122,1071,1071,1071,1071,0
20240219,162600,13996122,1071,1071,1071,1071,0
20240219,162500,13996122,1071,1071,1071,1071,265
20240219,162400,13996122,1071,1071,1071,1071,0
20240219,162300,13996122,1071,1071,1071,1071,0
20240219,162200,13996122,1071,1071,1071,1071,0
20240219,162100,13996122,1071,1071,1071,1071,0
20240219,162000,13996122,1071,1071,1071,1071,0
20240219,161900,13996122,1071,1071,1071,1071,0
20240219,161800,13996122,1071,1071,1071,1071,0
20240219,161700,13996122,1071,1071,1071,1071,0
20240219,161600,13996122,1071,1071,1071,1071,0
20240219,161500,13996122,1071,1071,1071,1071,0
20240219,161400,13996122,1071,1071,1071,1071,0
20240219,161300,13996122,1071,1071,1071,1071,0
20240219,161200,13996122,1071,1071,1071,1071,0
20240219,161100,13996122,1071,1071,1071,1071,0
20240219,161000,13996122,1071,1071,1071,1071,0
20240219,160900,13996122,1071,1071,1071,1071,0
20240219,160800,13996122,1071,1071,1071,1071,0
20240219,160700,13996122,1071,1071,1071,1071,0
20240219,160600,13996122,1071,1071,1071,1071,0
20240219,160500,13996122,1071,1071,1071,1071,0
20240219,160400,13996122,1071,1071,1071,1071,0
20240219,160300,13996122,1071,1071,1071,1071,0
20240219,160200,13996122,1071,1071,1071,1071,0
20240219,160100,13996122,1071,1071,1071,1071,0
20240219,160000,13996122,1071,1071,1071,1071,0
20240219,155900,13996122,1071,1071,1071,1071,0
20240219,155800,13996122,1071,1071,1071,1071,0
20240219,155700,13996122,1071,1071,1071,1071,0
20240219,155600,13996122,1071,1071,1071,1071,0
20240219,155500,13996122,1071,1071,1071,1071,265
20240219,155400,13996122,1071,1071,1071,1071,0
20240219,155300,13996122,1071,1071,1071,1071,0
20240219,155200,13996122,1071,1071,1071,1071,0
20240219,155100,13996122,1071,1071,1071,1071,0
20240219,155000,13996122,1071,1071,1071,1071,0
20240219,154900,13996122,1071,1071,1071,1071,0
20240219,154800,13996122,1071,1071,1071,1071,0
20240219,154700,13996122,1071,1071,1071,1071,0
20240219,154600,13996122,1071,1071,1071,1071,0
20240219,154500,13996122,1071,1071,1071,1071,0
20240219,154400,13996122,1071,1071,1071,1071,0
20240219,154300,13996122,1071,1071,1071,1071,0
20240219,154200,13996122,1071,1071,1071,1071,0
20240219,154100,13996122,1071,1071,1071,1071,0
20240219,154000,13996122,1071,1071,1071,1071,0
20240219,153900,13996122,1071,1071,1071,1071,0
20240219,153800,13996122,1071,1071,1071,1071,0
20240219,153700,13996122,1071,1071,1071,1071,0
20240219,153600,13996122,1071,1071,1071,1071,0
20240219,153500,13996122,1071,1071,1071,1071,0
20240219,153400,13996122,1071,1071,1071,1071,0
20240219,153300,13996122,1071,1071,1071,1071,0
20240219,153200,13996122,1071,1071,1071,1071,0
20240219,153100,13996122,1071,1071,1071,1071,0
20240219,153000,13996122,1071,1071,1071,1071,265
20240219,152900,13712307,1071,1071,1071,1071,0
20240219,152800,13712307,1071,1071,1071,1071,0
20240219,152700,13712307,1071,1071,1071,1071,0
20240219,152600,13712307,1071,1071,1071,1071,0
20240219,152500,13712307,1071,1071,1071,1071,0
20240219,152400,13712307,1071,1071,1071,1071,0
20240219,152300,13712307,1071,1071,1071,1071,0
20240219,152200,13712307,1071,1071,1071,1071,0
20240219,152100,13712307,1071,1071,1071,1071,0
20240219,152000,13712307,1071,1071,1071,1071,0
20240219,151900,13712307,1071,1071,1071,1071,0
20240219,151800,13712307,1071,1071,1071,1071,0
20240219,151700,13712307,1071,1071,1071,1071,18
20240219,151600,13693029,1071,1071,1071,1071,0
20240219,151500,13693029,1071,1066,1071,1066,1017
20240219,151400,12608838,1071,1071,1071,1071,0
20240219,151300,12608838,1071,1071,1071,1071,0
20240219,151200,12608838,1071,1071,1071,1071,0
20240219,151100,12608838,1071,1071,1071,1071,0
20240219,151000,12608838,1071,1071,1071,1071,0
20240219,150900,12608838,1071,1071,1071,1071,0
20240219,150800,12608838,1071,1071,1071,1071,0
20240219,150700,12608838,1071,1071,1071,1071,0
20240219,150600,12608838,1071,1071,1071,1071,0
20240219,150500,12608838,1071,1071,1071,1071,0
20240219,150400,12608838,1071,1071,1071,1071,303
20240219,150300,12284325,1071,1071,1071,1071,0
20240219,150200,12284325,1071,1071,1071,1071,0
20240219,150100,12284325,1071,1071,1071,1071,0
20240219,150000,12284325,1071,1071,1071,1071,0
20240219,145900,12284325,1071,1071,1071,1071,0
20240219,145800,12284325,1071,1071,1071,1071,0
20240219,145700,12284325,1071,1071,1071,1071,0
20240219,145600,12284325,1071,1071,1071,1071,0
20240219,145500,12284325,1071,1068,1071,1068,937
20240219,145400,11283370,1067,1067,1067,1067,0
20240219,145300,11283370,1067,1067,1067,1067,0
20240219,145200,11283370,1067,1067,1067,1067,0
20240219,145100,11283370,1067,1067,1067,1067,0
20240219,145000,11283370,1067,1067,1067,1067,0
20240219,144900,11283370,1067,1067,1067,1067,0
20240219,144800,11283370,1067,1067,1067,1067,0
20240219,144700,11283370,1067,1067,1067,1067,0
20240219,144600,11283370,1067,1067,1067,1067,3160
20240219,144500,7911650,1067,1067,1067,1067,0
20240219,144400,7911650,1067,1067,1067,1067,0
20240219,144300,7911650,1067,1067,1067,1067,0
20240219,144200,7911650,1067,1067,1067,1067,0
20240219,144100,7911650,1067,1067,1067,1067,0
20240219,144000,7911650,1067,1067,1067,1067,0
20240219,143900,7911650,1067,1067,1067,1067,0
20240219,143800,7911650,1067,1067,1067,1067,0
20240219,143700,7911650,1067,1067,1067,1067,0
20240219,143600,7911650,1067,1067,1067,1067,0
20240219,143500,7911650,1067,1067,1067,1067,0
20240219,143400,7911650,1067,1067,1067,1067,0
20240219,143300,7911650,1067,1067,1067,1067,0
20240219,143200,7911650,1067,1067,1067,1067,0
20240219,143100,7911650,1067,1067,1067,1067,0
20240219,143000,7911650,1067,1067,1067,1067,0
20240219,142900,7911650,1067,1067,1067,1067,0
20240219,142800,7911650,1067,1067,1067,1067,0
20240219,142700,7911650,1067,1067,1067,1067,0
20240219,142600,7911650,1067,1067,1067,1067,0
20240219,142500,7911650,1067,1067,1067,1067,1
20240219,142400,7910583,1067,1067,1067,1067,1
20240219,142300,7909516,1067,1067,1067,1067,0
20240219,142200,7909516,1067,1067,1067,1067,0
20240219,142100,7909516,1067,1067,1067,1067,1
20240219,142000,7908449,1066,1066,1066,1066,0
20240219,141900,7908449,1066,1066,1066,1066,0
20240219,141800,7908449,1066,1066,1066,1066,1
20240219,141700,7907383,1066,1066,1066,1066,0
20240219,141600,7907383,1066,1067,1067,1066,101
20240219,141500,7799617,1066,1066,1066,1066,0
20240219,141400,7799617,1066,1066,1066,1066,1
20240219,141300,7798551,1067,1067,1067,1067,0
20240219,141200,7798551,1067,1067,1067,1067,72
20240219,141100,7721727,1067,1067,1067,1067,0
20240219,141000,7721727,1067,1067,1067,1067,70
20240219,140900,7647037,1067,1067,1067,1067,21
20240219,140800,7624630,1067,1067,1067,1067,1
20240219,140700,7623563,1067,1067,1067,1067,1
20240219,140600,7622496,1067,1067,1067,1067,0
20240219,140500,7622496,1067,1067,1067,1067,0
20240219,140400,7622496,1067,1067,1067,1067,0
20240219,140300,7622496,1067,1067,1067,1067,10
20240219,140200,7611826,1065,1065,1065,1065,0
20240219,140100,7611826,1065,1065,1065,1065,0
20240219,140000,7611826,1065,1065,1065,1065,0
20240219,135900,7611826,1065,1065,1065,1065,0
20240219,135800,7611826,1065,1065,1065,1065,0
20240219,135700,7611826,1065,1065,1065,1065,0
20240219,135600,7611826,1065,1065,1065,1065,0
20240219,135500,7611826,1065,1065,1065,1065,0
20240219,135400,7611826,1065,1065,1065,1065,0
20240219,135300,7611826,1065,1065,1065,1065,0
20240219,135200,7611826,1065,1066,1066,1065,352
20240219,135100,7236604,1066,1066,1066,1066,0
20240219,135000,7236604,1066,1066,1066,1066,0
20240219,134900,7236604,1066,1066,1066,1066,0
20240219,134800,7236604,1066,1066,1066,1066,0
20240219,134700,7236604,1066,1066,1066,1066,0
20240219,134600,7236604,1066,1066,1066,1066,0
20240219,134500,7236604,1066,1066,1066,1066,0
20240219,134400,7236604,1066,1066,1066,1066,0
20240219,134300,7236604,1066,1066,1066,1066,0
20240219,134200,7236604,1066,1066,1066,1066,0
20240219,134100,7236604,1066,1066,1066,1066,0
20240219,134000,7236604,1066,1066,1066,1066,0
20240219,133900,7236604,1066,1066,1066,1066,0
20240219,133800,7236604,1066,1066,1066,1066,0
20240219,133700,7236604,1066,1066,1066,1066,0
20240219,133600,7236604,1066,1066,1066,1066,0
20240219,133500,7236604,1066,1066,1066,1066,0
20240219,133400,7236604,1066,1066,1066,1066,0
20240219,133300,7236604,1066,1066,1066,1066,0
20240219,133200,7236604,1066,1066,1066,1066,0
20240219,133100,7236604,1066,1066,1066,1066,0
20240219,133000,7236604,1066,1066,1066,1066,26
20240219,132900,7208888,1066,1066,1066,1066,0
20240219,132800,7208888,1066,1066,1066,1066,0
20240219,132700,7208888,1066,1066,1066,1066,2
20240219,132600,7206756,1066,1066,1066,1066,2
20240219,132500,7204624,1066,1066,1066,1066,52
20240219,132400,7149192,1066,1066,1066,1066,12
20240219,132300,7136400,1066,1066,1066,1066,0
20240219,132200,7136400,1066,1066,1066,1066,0
20240219,132100,7136400,1066,1066,1066,1066,0
20240219,132000,7136400,1066,1066,1066,1066,0
20240219,131900,7136400,1066,1066,1066,1066,0
20240219,131800,7136400,1066,1066,1066,1066,0
20240219,131700,7136400,1066,1066,1066,1066,0
20240219,131600,7136400,1066,1066,1066,1066,0
20240219,131500,7136400,1066,1066,1066,1066,0
20240219,131400,7136400,1066,1066,1066,1066,0
20240219,131300,7136400,1066,1066,1066,1066,0
20240219,131200,7136400,1066,1066,1066,1066,0
20240219,131100,7136400,1066,1066,1066,1066,0
20240219,131000,7136400,1066,1066,1066,1066,0
20240219,130900,7136400,1066,1066,1066,1066,0
20240219,130800,7136400,1066,1067,1067,1066,8
20240219,130700,7127871,1068,1068,1068,1068,0
20240219,130600,7127871,1068,1068,1068,1068,0
20240219,130500,7127871,1068,1068,1068,1068,0
20240219,130400,7127871,1068,1068,1068,1068,0
20240219,130300,7127871,1068,1068,1068,1068,0
20240219,130200,7127871,1068,1068,1068,1068,0
20240219,130100,7127871,1068,1068,1068,1068,0
20240219,130000,7127871,1068,1068,1068,1068,0
20240219,125900,7127871,1068,1068,1068,1068,0
20240219,125800,7127871,1068,1068,1068,1068,0
20240219,125700,7127871,1068,1068,1068,1068,0
20240219,125600,7127871,1068,1068,1068,1068,0
20240219,125500,7127871,1068,1068,1068,1068,0
20240219,125400,7127871,1068,1068,1068,1068,0
20240219,125300,7127871,1068,1068,1068,1068,0
20240219,125200,7127871,1068,1068,1068,1068,0
20240219,125100,7127871,1068,1068,1068,1068,0
20240219,125000,7127871,1068,1068,1068,1068,0
20240219,124900,7127871,1068,1068,1068,1068,0
20240219,124800,7127871,1068,1068,1068,1068,0
20240219,124700,7127871,1068,1068,1068,1068,0
20240219,124600,7127871,1068,1068,1068,1068,2
20240219,124500,7125735,1068,1068,1068,1068,0
20240219,124400,7125735,1068,1068,1068,1068,0
20240219,124300,7125735,1068,1068,1068,1068,0
20240219,124200,7125735,1068,1068,1068,1068,0
20240219,124100,7125735,1068,1068,1068,1068,0
20240219,124000,7125735,1068,1068,1068,1068,0
20240219,123900,7125735,1068,1068,1068,1068,0
20240219,123800,7125735,1068,1068,1068,1068,0
20240219,123700,7125735,1068,1068,1068,1068,2
20240219,123600,7123599,1068,1068,1068,1068,0
20240219,123500,7123599,1068,1068,1068,1068,0
20240219,123400,7123599,1068,1068,1068,1068,0
20240219,123300,7123599,1068,1068,1068,1068,0
20240219,123200,7123599,1068,1068,1068,1068,0
20240219,123100,7123599,1068,1068,1068,1068,0
20240219,123000,7123599,1068,1068,1068,1068,0
20240219,122900,7123599,1068,1068,1068,1068,0
20240219,122800,7123599,1068,1068,1068,1068,1
20240219,122700,7122531,1068,1068,1068,1068,0
20240219,122600,7122531,1068,1068,1068,1068,0
20240219,122500,7122531,1068,1068,1068,1068,0
20240219,122400,7122531,1068,1068,1068,1068,0
20240219,122300,7122531,1068,1068,1068,1068,0
20240219,122200,7122531,1068,1068,1068,1068,0
20240219,122100,7122531,1068,1068,1068,1068,0
20240219,122000,7122531,1068,1065,1068,1065,84
20240219,121900,7033066,1065,1065,1065,1065,0
20240219,121800,7033066,1065,1065,1065,1065,0
20240219,121700,7033066,1065,1065,1065,1065,0
20240219,121600,7033066,1065,1065,1065,1065,0
20240219,121500,7033066,1065,1065,1065,1065,0
20240219,121400,7033066,1065,1065,1065,1065,0
20240219,121300,7033066,1065,1065,1065,1065,0
20240219,121200,7033066,1065,1065,1065,1065,0
20240219,121100,7033066,1065,1067,1067,1065,449
20240219,121000,6554868,1068,1068,1068,1068,0
20240219,120900,6554868,1068,1068,1068,1068,0
20240219,120800,6554868,1068,1068,1068,1068,0
20240219,120700,6554868,1068,1068,1068,1068,0
20240219,120600,6554868,1068,1068,1068,1068,5
20240219,120500,6549528,1068,1068,1068,1068,0
20240219,120400,6549528,1068,1068,1068,1068,0
20240219,120300,6549528,1068,1068,1068,1068,0
20240219,120200,6549528,1068,1068,1068,1068,0
20240219,120100,6549528,1068,1068,1068,1068,0
20240219,120000,6549528,1068,1068,1068,1068,0
20240219,115900,6549528,1068,1068,1068,1068,60
20240219,115800,6485448,1068,1068,1068,1068,0
20240219,115700,6485448,1068,1068,1068,1068,0
20240219,115600,6485448,1068,1068,1068,1068,0
20240219,115500,6485448,1068,1068,1068,1068,0
20240219,115400,6485448,1068,1068,1068,1068,0
20240219,115300,6485448,1068,1068,1068,1068,0
20240219,115200,6485448,1068,1068,1068,1068,0
20240219,115100,6485448,1068,1068,1068,1068,0
20240219,115000,6485448,1068,1068,1068,1068,0
20240219,114900,6485448,1068,1068,1068,1068,0
20240219,114800,6485448,1068,1068,1068,1068,1
20240219,114700,6484380,1069,1069,1069,1069,0
20240219,114600,6484380,1069,1069,1069,1069,1
20240219,114500,6483311,1070,1070,1070,1070,0
20240219,114400,6483311,1070,1070,1070,1070,0
20240219,114300,6483311,1070,1070,1070,1070,0
20240219,114200,6483311,1070,1070,1070,1070,0
20240219,114100,6483311,1070,1070,1070,1070,0
20240219,114000,6483311,1070,1070,1070,1070,0
20240219,113900,6483311,1070,1070,1070,1070,0
20240219,113800,6483311,1070,1070,1070,1070,0
20240219,113700,6483311,1070,1070,1070,1070,0
20240219,113600,6483311,1070,1070,1070,1070,0
20240219,113500,6483311,1070,1070,1070,1070,0
20240219,113400,6483311,1070,1070,1070,1070,0
20240219,113300,6483311,1070,1070,1070,1070,0
20240219,113200,6483311,1070,1070,1070,1070,0
20240219,113100,6483311,1070,1070,1070,1070,0
20240219,113000,6483311,1070,1070,1070,1070,0
20240219,112900,6483311,1070,1070,1070,1070,0
20240219,112800,6483311,1070,1070,1070,1070,0
20240219,112700,6483311,1070,1070,1070,1070,0
20240219,112600,6483311,1070,1070,1070,1070,0
20240219,112500,6483311,1070,1070,1070,1070,0
20240219,112400,6483311,1070,1069,1070,1069,76
20240219,112300,6401992,1065,1065,1065,1065,72
20240219,112200,6325312,1070,1070,1070,1070,0
20240219,112100,6325312,1070,1070,1070,1070,0
20240219,112000,6325312,1070,1070,1070,1070,0
20240219,111900,6325312,1070,1070,1070,1070,0
20240219,111800,6325312,1070,1070,1070,1070,0
20240219,111700,6325312,1070,1070,1070,1070,0
20240219,111600,6325312,1070,1070,1070,1070,0
20240219,111500,6325312,1070,1070,1070,1070,0
20240219,111400,6325312,1070,1070,1070,1070,0
20240219,111300,6325312,1070,1070,1070,1070,0
20240219,111200,6325312,1070,1070,1070,1070,0
20240219,111100,6325312,1070,1070,1070,1070,0
20240219,111000,6325312,1070,1070,1070,1070,0
20240219,110900,6325312,1070,1070,1070,1070,0
20240219,110800,6325312,1070,1070,1070,1070,0
20240219,110700,6325312,1070,1070,1070,1070,0
20240219,110600,6325312,1070,1070,1070,1070,0
20240219,110500,6325312,1070,1070,1070,1070,0
20240219,110400,6325312,1070,1070,1070,1070,0
20240219,110300,6325312,1070,1070,1070,1070,0
20240219,110200,6325312,1070,1070,1070,1070,0
20240219,110100,6325312,1070,1070,1070,1070,0
20240219,110000,6325312,1070,1070,1070,1070,0
20240219,105900,6325312,1070,1069,1070,1069,4
20240219,105800,6321035,1065,1065,1065,1065,230
20240219,105700,6076085,1070,1070,1070,1070,0
20240219,105600,6076085,1070,1070,1070,1070,0
20240219,105500,6076085,1070,1070,1070,1070,0
20240219,105400,6076085,1070,1070,1070,1070,0
20240219,105300,6076085,1070,1070,1070,1070,0
20240219,105200,6076085,1070,1070,1070,1070,0
20240219,105100,6076085,1070,1070,1070,1070,0
20240219,105000,6076085,1070,1070,1070,1070,0
20240219,104900,6076085,1070,1070,1070,1070,0
20240219,104800,6076085,1070,1070,1070,1070,0
20240219,104700,6076085,1070,1070,1070,1070,0
20240219,104600,6076085,1070,1070,1070,1070,0
20240219,104500,6076085,1070,1070,1070,1070,517
20240219,104400,5522895,1070,1070,1070,1070,0
20240219,104300,5522895,1070,1070,1070,1070,0
20240219,104200,5522895,1070,1070,1070,1070,0
20240219,104100,5522895,1070,1070,1070,1070,0
20240219,104000,5522895,1070,1070,1070,1070,0
20240219,103900,5522895,1070,1070,1070,1070,0
20240219,103800,5522895,1070,1070,1070,1070,0
20240219,103700,5522895,1070,1070,1070,1070,1
20240219,103600,5521825,1070,1070,1070,1070,1
20240219,103500,5520755,1070,1070,1070,1070,44
20240219,103400,5473675,1070,1070,1070,1070,0
20240219,103300,5473675,1070,1070,1070,1070,0
20240219,103200,5473675,1070,1070,1070,1070,10
20240219,103100,5462975,1071,1071,1071,1071,0
20240219,103000,5462975,1071,1071,1071,1071,0
20240219,102900,5462975,1071,1071,1071,1071,0
20240219,102800,5462975,1071,1071,1071,1071,0
20240219,102700,5462975,1071,1071,1071,1071,0
20240219,102600,5462975,1071,1071,1071,1071,0
20240219,102500,5462975,1071,1071,1071,1071,0
20240219,102400,5462975,1071,1071,1071,1071,0
20240219,102300,5462975,1071,1071,1071,1071,0
20240219,102200,5462975,1071,1071,1071,1071,1
20240219,102100,5461904,1070,1070,1070,1070,0
20240219,102000,5461904,1070,1070,1070,1070,0
20240219,101900,5461904,1070,1070,1070,1070,0
20240219,101800,5461904,1070,1070,1070,1070,0
20240219,101700,5461904,1070,1070,1070,1070,15
20240219,101600,5445854,1072,1072,1072,1072,0
20240219,101500,5445854,1072,1072,1072,1072,0
20240219,101400,5445854,1072,1072,1072,1072,0
20240219,101300,5445854,1072,1072,1072,1072,0
20240219,101200,5445854,1072,1072,1072,1072,0
20240219,101100,5445854,1072,1072,1072,1072,0
20240219,101000,5445854,1072,1072,1072,1072,0
20240219,100900,5445854,1072,1072,1072,1072,0
20240219,100800,5445854,1072,1072,1072,1072,4
20240219,100700,5441566,1065,1065,1065,1065,0
20240219,100600,5441566,1065,1065,1065,1065,0
20240219,100500,5441566,1065,1066,1066,1065,35
20240219,100400,5404272,1072,1072,1072,1072,0
20240219,100300,5404272,1072,1072,1072,1072,0
20240219,100200,5404272,1072,1068,1072,1066,701
20240219,100100,4656995,1068,1071,1071,1068,120
20240219,100000,4528830,1072,1072,1072,1072,6
20240219,095900,4522398,1072,1072,1072,1072,0
20240219,095800,4522398,1072,1072,1072,1072,0
20240219,095700,4522398,1072,1072,1072,1072,0
20240219,095600,4522398,1072,1072,1072,1072,0
20240219,095500,4522398,1072,1072,1072,1072,0
20240219,095400,4522398,1072,1072,1072,1072,0
20240219,095300,4522398,1072,1072,1072,1072,1
20240219,095200,4521326,1073,1073,1073,1073,0
20240219,095100,4521326,1073,1073,1073,1073,0
20240219,095000,4521326,1073,1073,1073,1073,0
20240219,094900,4521326,1073,1073,1073,1073,0
20240219,094800,4521326,1073,1073,1073,1073,0
20240219,094700,4521326,1073,1073,1073,1073,5
20240219,094600,4515961,1073,1074,1074,1073,211
20240219,094500,4289358,1074,1074,1074,1074,0
20240219,094400,4289358,1074,1073,1074,1073,10
20240219,094300,4278621,1074,1074,1074,1074,0
20240219,094200,4278621,1074,1074,1074,1074,0
20240219,094100,4278621,1074,1074,1074,1074,0
20240219,094000,4278621,1074,1074,1074,1074,0
20240219,093900,4278621,1074,1074,1074,1074,0
20240219,093800,4278621,1074,1074,1074,1074,0
20240219,093700,4278621,1074,1074,1074,1074,0
20240219,093600,4278621,1074,1074,1074,1074,0
20240219,093500,4278621,1074,1074,1074,1074,0
20240219,093400,4278621,1074,1074,1074,1074,0
20240219,093300,4278621,1074,1074,1074,1074,0
20240219,093200,4278621,1074,1074,1074,1074,0
20240219,093100,4278621,1074,1074,1074,1074,0
20240219,093000,4278621,1074,1074,1074,1074,1
20240219,092900,4277547,1075,1075,1075,1075,0
20240219,092800,4277547,1075,1075,1075,1075,0
20240219,092700,4277547,1075,1075,1075,1075,5
20240219,092600,4272172,1075,1075,1075,1075,0
20240219,092500,4272172,1075,1075,1075,1075,1
20240219,092400,4271097,1076,1077,1077,1076,2
20240219,092300,4268944,1076,1076,1076,1076,40
20240219,092200,4225904,1077,1077,1077,1077,0
20240219,092100,4225904,1077,1077,1077,1077,0
20240219,092000,4225904,1077,1077,1077,1077,0
20240219,091900,4225904,1077,1077,1077,1077,150
20240219,091800,4064354,1077,1077,1077,1077,200
20240219,091700,3848954,1077,1071,1077,1071,21
20240219,091600,3826432,1070,1069,1070,1069,6
20240219,091500,3820015,1068,1068,1068,1068,667
20240219,091400,3107659,1068,1068,1068,1068,7
20240219,091300,3100183,1068,1068,1068,1068,8
20240219,091200,3091639,1068,1068,1068,1067,208
20240219,091100,2869677,1067,1067,1067,1067,0
20240219,091000,2869677,1067,1067,1067,1067,0
20240219,090900,2869677,1067,1067,1067,1067,0
20240219,090800,2869677,1067,1067,1067,1067,0
20240219,090700,2869677,1067,1067,1067,1067,0
20240219,090600,2869677,1067,1067,1067,1067,0
20240219,090500,2869677,1067,1067,1067,1067,5
20240219,090400,2864342,1066,1066,1066,1066,500
20240219,090300,2331342,1066,1066,1066,1066,0
20240219,090200,2331342,1066,1066,1066,1066,1000
20240219,090100,1265342,1066,1066,1066,1066,0
20240219,090000,1265342,1066,1066,1066,1066,1187