KissMeData/007120/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,184800,92746643,1180,1180,1180,1180,3296
20240216,184700,92746643,1180,1180,1180,1180,0
20240216,184600,92746643,1180,1180,1180,1180,0
20240216,184500,92746643,1180,1180,1180,1180,0
20240216,184400,92746643,1180,1180,1180,1180,0
20240216,184300,92746643,1180,1180,1180,1180,0
20240216,184200,92746643,1180,1180,1180,1180,0
20240216,184100,92746643,1180,1180,1180,1180,0
20240216,184000,92746643,1180,1180,1180,1180,0
20240216,183900,92746643,1180,1180,1180,1180,0
20240216,183800,92746643,1180,1180,1180,1180,0
20240216,183700,92746643,1180,1180,1180,1180,0
20240216,183600,92746643,1180,1180,1180,1180,0
20240216,183500,92746643,1180,1180,1180,1180,0
20240216,183400,92746643,1180,1180,1180,1180,0
20240216,183300,92746643,1180,1180,1180,1180,0
20240216,183200,92746643,1180,1180,1180,1180,0
20240216,183100,92746643,1180,1180,1180,1180,0
20240216,183000,92746643,1180,1180,1180,1180,0
20240216,182900,92746643,1180,1180,1180,1180,0
20240216,182800,92746643,1180,1180,1180,1180,0
20240216,182700,92746643,1180,1180,1180,1180,0
20240216,182600,92746643,1180,1180,1180,1180,0
20240216,182500,92746643,1180,1180,1180,1180,0
20240216,182400,92746643,1180,1180,1180,1180,0
20240216,182300,92746643,1180,1180,1180,1180,0
20240216,182200,92746643,1180,1180,1180,1180,0
20240216,182100,92746643,1180,1180,1180,1180,0
20240216,182000,92746643,1180,1180,1180,1180,0
20240216,181900,92746643,1180,1180,1180,1180,0
20240216,181800,92746643,1180,1180,1180,1180,3296
20240216,181700,92746643,1180,1180,1180,1180,0
20240216,181600,92746643,1180,1180,1180,1180,0
20240216,181500,92746643,1180,1180,1180,1180,0
20240216,181400,92746643,1180,1180,1180,1180,0
20240216,181300,92746643,1180,1180,1180,1180,0
20240216,181200,92746643,1180,1180,1180,1180,0
20240216,181100,92746643,1180,1180,1180,1180,0
20240216,181000,92746643,1180,1180,1180,1180,0
20240216,180900,92746643,1180,1180,1180,1180,0
20240216,180800,92746643,1180,1180,1180,1180,0
20240216,180700,92746643,1180,1180,1180,1180,0
20240216,180600,92746643,1180,1180,1180,1180,0
20240216,180500,92746643,1180,1180,1180,1180,0
20240216,180400,92746643,1180,1180,1180,1180,0
20240216,180300,92746643,1180,1180,1180,1180,0
20240216,180200,92746643,1180,1180,1180,1180,0
20240216,180100,92746643,1180,1180,1180,1180,0
20240216,180000,92746643,1180,1180,1180,1180,0
20240216,175900,92746643,1180,1180,1180,1180,0
20240216,175800,92746643,1180,1180,1180,1180,0
20240216,175700,92746643,1180,1180,1180,1180,0
20240216,175600,92746643,1180,1180,1180,1180,0
20240216,175500,92746643,1180,1180,1180,1180,0
20240216,175400,92746643,1180,1180,1180,1180,0
20240216,175300,92746643,1180,1180,1180,1180,0
20240216,175200,92746643,1180,1180,1180,1180,0
20240216,175100,92746643,1180,1180,1180,1180,0
20240216,175000,92746643,1180,1180,1180,1180,0
20240216,174900,92746643,1180,1180,1180,1180,0
20240216,174800,92746643,1180,1180,1180,1180,3296
20240216,174700,92746643,1180,1180,1180,1180,0
20240216,174600,92746643,1180,1180,1180,1180,0
20240216,174500,92746643,1180,1180,1180,1180,0
20240216,174400,92746643,1180,1180,1180,1180,0
20240216,174300,92746643,1180,1180,1180,1180,0
20240216,174200,92746643,1180,1180,1180,1180,0
20240216,174100,92746643,1180,1180,1180,1180,0
20240216,174000,92746643,1180,1180,1180,1180,0
20240216,173900,92746643,1180,1180,1180,1180,0
20240216,173800,92746643,1180,1180,1180,1180,0
20240216,173700,92746643,1180,1180,1180,1180,0
20240216,173600,92746643,1180,1180,1180,1180,0
20240216,173500,92746643,1180,1180,1180,1180,0
20240216,173400,92746643,1180,1180,1180,1180,0
20240216,173300,92746643,1180,1180,1180,1180,0
20240216,173200,92746643,1180,1180,1180,1180,0
20240216,173100,92746643,1180,1180,1180,1180,0
20240216,173000,92746643,1180,1180,1180,1180,0
20240216,172900,92746643,1180,1180,1180,1180,0
20240216,172800,92746643,1180,1180,1180,1180,0
20240216,172700,92746643,1180,1180,1180,1180,0
20240216,172600,92746643,1180,1180,1180,1180,0
20240216,172500,92746643,1180,1180,1180,1180,0
20240216,172400,92746643,1180,1180,1180,1180,0
20240216,172300,92746643,1180,1180,1180,1180,0
20240216,172200,92746643,1180,1180,1180,1180,0
20240216,172100,92746643,1180,1180,1180,1180,0
20240216,172000,92746643,1180,1180,1180,1180,0
20240216,171900,92746643,1180,1180,1180,1180,0
20240216,171800,92746643,1180,1180,1180,1180,3296
20240216,171700,92746643,1180,1180,1180,1180,0
20240216,171600,92746643,1180,1180,1180,1180,0
20240216,171500,92746643,1180,1180,1180,1180,0
20240216,171400,92746643,1180,1180,1180,1180,0
20240216,171300,92746643,1180,1180,1180,1180,0
20240216,171200,92746643,1180,1180,1180,1180,0
20240216,171100,92746643,1180,1180,1180,1180,0
20240216,171000,92746643,1180,1180,1180,1180,0
20240216,170900,92746643,1180,1180,1180,1180,0
20240216,170800,92746643,1180,1180,1180,1180,0
20240216,170700,92746643,1180,1180,1180,1180,0
20240216,170600,92746643,1180,1180,1180,1180,0
20240216,170500,92746643,1180,1180,1180,1180,0
20240216,170400,92746643,1180,1180,1180,1180,0
20240216,170300,92746643,1180,1180,1180,1180,0
20240216,170200,92746643,1180,1180,1180,1180,0
20240216,170100,92746643,1180,1180,1180,1180,0
20240216,170000,92746643,1180,1180,1180,1180,0
20240216,165900,92746643,1180,1180,1180,1180,0
20240216,165800,92746643,1180,1180,1180,1180,0
20240216,165700,92746643,1180,1180,1180,1180,0
20240216,165600,92746643,1180,1180,1180,1180,0
20240216,165500,92746643,1180,1180,1180,1180,0
20240216,165400,92746643,1180,1180,1180,1180,0
20240216,165300,92746643,1180,1180,1180,1180,0
20240216,165200,92746643,1180,1180,1180,1180,0
20240216,165100,92746643,1180,1180,1180,1180,0
20240216,165000,92746643,1180,1180,1180,1180,0
20240216,164900,92746643,1180,1180,1180,1180,0
20240216,164800,92746643,1180,1180,1180,1180,3296
20240216,164700,92746643,1180,1180,1180,1180,0
20240216,164600,92746643,1180,1180,1180,1180,0
20240216,164500,92746643,1180,1180,1180,1180,0
20240216,164400,92746643,1180,1180,1180,1180,0
20240216,164300,92746643,1180,1180,1180,1180,0
20240216,164200,92746643,1180,1180,1180,1180,0
20240216,164100,92746643,1180,1180,1180,1180,0
20240216,164000,92746643,1180,1180,1180,1180,0
20240216,163900,92746643,1180,1180,1180,1180,0
20240216,163800,92746643,1180,1180,1180,1180,0
20240216,163700,92746643,1180,1180,1180,1180,0
20240216,163600,92746643,1180,1180,1180,1180,0
20240216,163500,92746643,1180,1180,1180,1180,0
20240216,163400,92746643,1180,1180,1180,1180,0
20240216,163300,92746643,1180,1180,1180,1180,0
20240216,163200,92746643,1180,1180,1180,1180,0
20240216,163100,92746643,1180,1180,1180,1180,0
20240216,163000,92746643,1180,1180,1180,1180,0
20240216,162900,92746643,1180,1180,1180,1180,0
20240216,162800,92746643,1180,1180,1180,1180,0
20240216,162700,92746643,1180,1180,1180,1180,0
20240216,162600,92746643,1180,1180,1180,1180,0
20240216,162500,92746643,1180,1180,1180,1180,0
20240216,162400,92746643,1180,1180,1180,1180,0
20240216,162300,92746643,1180,1180,1180,1180,0
20240216,162200,92746643,1180,1180,1180,1180,0
20240216,162100,92746643,1180,1180,1180,1180,0
20240216,162000,92746643,1180,1180,1180,1180,0
20240216,161900,92746643,1180,1180,1180,1180,0
20240216,161800,92746643,1180,1180,1180,1180,3296
20240216,161700,92746643,1180,1180,1180,1180,0
20240216,161600,92746643,1180,1180,1180,1180,0
20240216,161500,92746643,1180,1180,1180,1180,0
20240216,161400,92746643,1180,1180,1180,1180,0
20240216,161300,92746643,1180,1180,1180,1180,0
20240216,161200,92746643,1180,1180,1180,1180,0
20240216,161100,92746643,1180,1180,1180,1180,0
20240216,161000,92746643,1180,1180,1180,1180,0
20240216,160900,92746643,1180,1180,1180,1180,0
20240216,160800,92746643,1180,1180,1180,1180,0
20240216,160700,92746643,1180,1180,1180,1180,0
20240216,160600,92746643,1180,1180,1180,1180,0
20240216,160500,92746643,1180,1180,1180,1180,0
20240216,160400,92746643,1180,1180,1180,1180,0
20240216,160300,92746643,1180,1180,1180,1180,0
20240216,160200,92746643,1180,1180,1180,1180,0
20240216,160100,92746643,1180,1180,1180,1180,0
20240216,160000,92746643,1180,1180,1180,1180,0
20240216,155900,92746643,1180,1180,1180,1180,0
20240216,155800,92746643,1180,1180,1180,1180,0
20240216,155700,92746643,1180,1180,1180,1180,0
20240216,155600,92746643,1180,1180,1180,1180,0
20240216,155500,92746643,1180,1180,1180,1180,0
20240216,155400,92746643,1180,1180,1180,1180,0
20240216,155300,92746643,1180,1180,1180,1180,0
20240216,155200,92746643,1180,1180,1180,1180,0
20240216,155100,92746643,1180,1180,1180,1180,0
20240216,155000,92746643,1180,1180,1180,1180,0
20240216,154900,92746643,1180,1180,1180,1180,0
20240216,154800,92746643,1180,1180,1180,1180,3296
20240216,154700,92746643,1180,1180,1180,1180,0
20240216,154600,92746643,1180,1180,1180,1180,0
20240216,154500,92746643,1180,1180,1180,1180,0
20240216,154400,92746643,1180,1180,1180,1180,0
20240216,154300,92746643,1180,1180,1180,1180,0
20240216,154200,92746643,1180,1180,1180,1180,0
20240216,154100,92746643,1180,1180,1180,1180,0
20240216,154000,92746643,1180,1180,1180,1180,0
20240216,153900,92746643,1180,1180,1180,1180,0
20240216,153800,92746643,1180,1180,1180,1180,0
20240216,153700,92746643,1180,1180,1180,1180,0
20240216,153600,92746643,1180,1180,1180,1180,0
20240216,153500,92746643,1180,1180,1180,1180,0
20240216,153400,92746643,1180,1180,1180,1180,0
20240216,153300,92746643,1180,1180,1180,1180,0
20240216,153200,92746643,1180,1180,1180,1180,0
20240216,153100,92746643,1180,1180,1180,1180,0
20240216,153000,92746643,1180,1180,1180,1180,3296
20240216,152900,88857363,1177,1177,1177,1177,0
20240216,152800,88857363,1177,1177,1177,1177,0
20240216,152700,88857363,1177,1177,1177,1177,0
20240216,152600,88857363,1177,1177,1177,1177,0
20240216,152500,88857363,1177,1177,1177,1177,0
20240216,152400,88857363,1177,1177,1177,1177,0
20240216,152300,88857363,1177,1177,1177,1177,0
20240216,152200,88857363,1177,1177,1177,1177,0
20240216,152100,88857363,1177,1177,1177,1177,0
20240216,152000,88857363,1177,1177,1177,1177,0
20240216,151900,88857363,1177,1174,1177,1174,3001
20240216,151800,85331861,1174,1174,1174,1174,0
20240216,151700,85331861,1174,1174,1174,1174,100
20240216,151600,85214461,1174,1174,1174,1174,7
20240216,151500,85206243,1174,1174,1174,1174,0
20240216,151400,85206243,1174,1174,1174,1174,425
20240216,151300,84707293,1174,1174,1174,1174,245
20240216,151200,84419663,1174,1174,1174,1174,2
20240216,151100,84417315,1174,1177,1177,1174,32
20240216,151000,84379726,1174,1174,1174,1174,29
20240216,150900,84345680,1177,1177,1177,1177,0
20240216,150800,84345680,1177,1177,1177,1177,0
20240216,150700,84345680,1177,1177,1177,1177,20
20240216,150600,84322140,1177,1173,1177,1173,492
20240216,150500,83743120,1175,1175,1175,1175,0
20240216,150400,83743120,1175,1175,1175,1175,0
20240216,150300,83743120,1175,1175,1175,1175,0
20240216,150200,83743120,1175,1175,1175,1175,0
20240216,150100,83743120,1175,1175,1175,1175,0
20240216,150000,83743120,1175,1175,1175,1175,1
20240216,145900,83741945,1176,1176,1176,1176,0
20240216,145800,83741945,1176,1176,1176,1176,0
20240216,145700,83741945,1176,1176,1176,1176,0
20240216,145600,83741945,1176,1176,1176,1176,1
20240216,145500,83740769,1173,1173,1173,1173,1
20240216,145400,83739596,1173,1173,1173,1173,0
20240216,145300,83739596,1173,1173,1173,1173,1
20240216,145200,83738423,1173,1173,1173,1173,0
20240216,145100,83738423,1173,1175,1175,1173,420
20240216,145000,83245374,1175,1175,1175,1174,222
20240216,144900,82984741,1177,1177,1177,1177,0
20240216,144800,82984741,1177,1177,1177,1177,0
20240216,144700,82984741,1177,1177,1177,1177,947
20240216,144600,81870122,1177,1176,1177,1176,753
20240216,144500,80983876,1176,1176,1176,1176,24
20240216,144400,80955652,1175,1174,1175,1174,20
20240216,144300,80932162,1173,1173,1173,1173,0
20240216,144200,80932162,1173,1173,1173,1173,0
20240216,144100,80932162,1173,1173,1173,1173,0
20240216,144000,80932162,1173,1173,1173,1173,24
20240216,143900,80904010,1173,1173,1173,1173,0
20240216,143800,80904010,1173,1173,1173,1173,0
20240216,143700,80904010,1173,1173,1173,1173,0
20240216,143600,80904010,1173,1173,1173,1173,201
20240216,143500,80668237,1174,1174,1174,1174,0
20240216,143400,80668237,1174,1174,1174,1174,0
20240216,143300,80668237,1174,1174,1174,1174,0
20240216,143200,80668237,1174,1174,1174,1174,10
20240216,143100,80656497,1173,1173,1173,1173,10
20240216,143000,80644767,1172,1172,1172,1172,0
20240216,142900,80644767,1172,1172,1172,1172,0
20240216,142800,80644767,1172,1172,1172,1172,0
20240216,142700,80644767,1172,1172,1172,1172,0
20240216,142600,80644767,1172,1172,1172,1172,0
20240216,142500,80644767,1172,1172,1172,1172,0
20240216,142400,80644767,1172,1172,1172,1172,20
20240216,142300,80621327,1171,1171,1171,1171,0
20240216,142200,80621327,1171,1171,1171,1171,0
20240216,142100,80621327,1171,1171,1171,1171,10
20240216,142000,80609617,1171,1171,1171,1171,0
20240216,141900,80609617,1171,1171,1171,1171,70
20240216,141800,80527647,1171,1171,1171,1171,12
20240216,141700,80513595,1171,1171,1171,1171,0
20240216,141600,80513595,1171,1171,1171,1171,0
20240216,141500,80513595,1171,1171,1171,1171,1
20240216,141400,80512424,1171,1171,1171,1171,0
20240216,141300,80512424,1171,1171,1171,1171,0
20240216,141200,80512424,1171,1171,1171,1171,10
20240216,141100,80500714,1170,1170,1170,1170,10
20240216,141000,80489014,1169,1169,1169,1169,0
20240216,140900,80489014,1169,1169,1169,1169,0
20240216,140800,80489014,1169,1169,1169,1169,0
20240216,140700,80489014,1169,1169,1169,1169,0
20240216,140600,80489014,1169,1169,1169,1169,0
20240216,140500,80489014,1169,1169,1169,1169,0
20240216,140400,80489014,1169,1170,1170,1169,3209
20240216,140300,76737590,1170,1170,1170,1170,0
20240216,140200,76737590,1170,1170,1170,1170,142
20240216,140100,76571450,1169,1170,1170,1169,31
20240216,140000,76535201,1170,1170,1170,1170,0
20240216,135900,76535201,1170,1170,1170,1170,10
20240216,135800,76523501,1170,1171,1171,1170,1071
20240216,135700,75270421,1173,1173,1173,1173,0
20240216,135600,75270421,1173,1173,1173,1173,0
20240216,135500,75270421,1173,1172,1173,1172,88
20240216,135400,75167198,1171,1171,1171,1171,0
20240216,135300,75167198,1171,1171,1171,1171,0
20240216,135200,75167198,1171,1171,1171,1171,0
20240216,135100,75167198,1171,1171,1171,1171,10
20240216,135000,75155488,1171,1171,1171,1171,0
20240216,134900,75155488,1171,1171,1171,1171,0
20240216,134800,75155488,1171,1171,1171,1171,0
20240216,134700,75155488,1171,1171,1171,1171,0
20240216,134600,75155488,1171,1171,1171,1171,10
20240216,134500,75143778,1171,1171,1171,1171,0
20240216,134400,75143778,1171,1171,1171,1171,0
20240216,134300,75143778,1171,1171,1171,1171,0
20240216,134200,75143778,1171,1171,1171,1171,0
20240216,134100,75143778,1171,1171,1171,1171,10
20240216,134000,75132068,1169,1169,1169,1169,0
20240216,133900,75132068,1169,1172,1172,1169,6019
20240216,133800,68094792,1170,1173,1173,1170,288
20240216,133700,67757829,1169,1169,1169,1169,0
20240216,133600,67757829,1169,1169,1169,1169,0
20240216,133500,67757829,1169,1169,1169,1169,0
20240216,133400,67757829,1169,1170,1170,1169,80
20240216,133300,67664306,1169,1169,1169,1169,0
20240216,133200,67664306,1169,1169,1169,1169,0
20240216,133100,67664306,1169,1169,1169,1169,300
20240216,133000,67313606,1174,1174,1174,1174,0
20240216,132900,67313606,1174,1174,1174,1174,0
20240216,132800,67313606,1174,1174,1174,1174,0
20240216,132700,67313606,1174,1174,1174,1174,0
20240216,132600,67313606,1174,1171,1174,1171,131
20240216,132500,67160170,1169,1169,1169,1169,0
20240216,132400,67160170,1169,1169,1169,1169,283
20240216,132300,66829343,1169,1170,1170,1169,13
20240216,132200,66814145,1170,1170,1170,1170,0
20240216,132100,66814145,1170,1170,1170,1170,0
20240216,132000,66814145,1170,1170,1170,1170,190
20240216,131900,66591845,1170,1172,1172,1170,802
20240216,131800,65653191,1172,1172,1172,1172,1
20240216,131700,65652019,1172,1172,1172,1172,198
20240216,131600,65419963,1172,1172,1172,1172,10
20240216,131500,65408243,1172,1172,1172,1172,2
20240216,131400,65405899,1172,1172,1172,1172,10
20240216,131300,65394179,1169,1171,1171,1169,824
20240216,131200,64430917,1170,1170,1170,1170,0
20240216,131100,64430917,1170,1170,1170,1170,0
20240216,131000,64430917,1170,1170,1170,1170,0
20240216,130900,64430917,1170,1170,1170,1170,0
20240216,130800,64430917,1170,1170,1170,1170,0
20240216,130700,64430917,1170,1170,1170,1170,0
20240216,130600,64430917,1170,1170,1170,1170,0
20240216,130500,64430917,1170,1170,1170,1170,0
20240216,130400,64430917,1170,1170,1170,1170,0
20240216,130300,64430917,1170,1169,1170,1169,193
20240216,130200,64205122,1169,1168,1169,1168,274
20240216,130100,63884921,1168,1168,1168,1168,200
20240216,130000,63651321,1168,1168,1168,1168,0
20240216,125900,63651321,1168,1168,1168,1168,797
20240216,125800,62720425,1167,1167,1167,1167,0
20240216,125700,62720425,1167,1167,1167,1167,0
20240216,125600,62720425,1167,1167,1167,1167,233
20240216,125500,62448514,1166,1166,1166,1166,0
20240216,125400,62448514,1166,1166,1166,1166,227
20240216,125300,62183832,1166,1166,1166,1166,0
20240216,125200,62183832,1166,1166,1166,1166,0
20240216,125100,62183832,1166,1166,1166,1166,5903
20240216,125000,55300934,1167,1167,1167,1167,342
20240216,124900,54901820,1167,1167,1167,1167,238
20240216,124800,54624074,1167,1167,1167,1167,0
20240216,124700,54624074,1167,1167,1167,1167,330
20240216,124600,54238964,1167,1167,1167,1167,10
20240216,124500,54227294,1167,1167,1167,1167,0
20240216,124400,54227294,1167,1167,1167,1167,0
20240216,124300,54227294,1167,1167,1167,1167,20
20240216,124200,54203954,1167,1167,1167,1167,0
20240216,124100,54203954,1167,1167,1167,1167,0
20240216,124000,54203954,1167,1167,1167,1167,2
20240216,123900,54201620,1167,1167,1167,1167,0
20240216,123800,54201620,1167,1167,1167,1167,8
20240216,123700,54192284,1166,1166,1166,1166,0
20240216,123600,54192284,1166,1166,1166,1166,0
20240216,123500,54192284,1166,1166,1166,1166,1
20240216,123400,54191118,1166,1166,1166,1166,83
20240216,123300,54094340,1166,1166,1166,1166,200
20240216,123200,53861140,1166,1166,1166,1166,0
20240216,123100,53861140,1166,1165,1166,1165,40
20240216,123000,53814530,1164,1164,1164,1164,0
20240216,122900,53814530,1164,1164,1164,1164,1175
20240216,122800,52446830,1164,1163,1164,1163,353
20240216,122700,52035946,1163,1163,1163,1163,8
20240216,122600,52026642,1163,1164,1164,1163,163
20240216,122500,51836918,1164,1164,1164,1164,90
20240216,122400,51732158,1164,1164,1164,1164,0
20240216,122300,51732158,1164,1164,1164,1164,0
20240216,122200,51732158,1164,1164,1164,1164,260
20240216,122100,51429518,1165,1165,1165,1165,0
20240216,122000,51429518,1165,1165,1165,1165,0
20240216,121900,51429518,1165,1165,1165,1165,0
20240216,121800,51429518,1165,1165,1165,1165,2
20240216,121700,51427188,1166,1166,1166,1166,0
20240216,121600,51427188,1166,1166,1166,1166,0
20240216,121500,51427188,1166,1165,1166,1164,402
20240216,121400,50959189,1165,1165,1165,1165,0
20240216,121300,50959189,1165,1165,1165,1165,8
20240216,121200,50949869,1165,1165,1165,1165,8
20240216,121100,50940549,1165,1165,1165,1165,19
20240216,121000,50918414,1165,1166,1166,1165,242
20240216,120900,50636247,1166,1166,1166,1166,11
20240216,120800,50623421,1166,1166,1166,1166,0
20240216,120700,50623421,1166,1166,1166,1166,4
20240216,120600,50618757,1166,1166,1166,1166,9
20240216,120500,50608263,1167,1167,1167,1167,101
20240216,120400,50490396,1167,1167,1167,1167,0
20240216,120300,50490396,1167,1167,1167,1167,4
20240216,120200,50485728,1167,1168,1168,1167,88
20240216,120100,50382949,1168,1168,1168,1168,14
20240216,120000,50366597,1168,1168,1168,1168,13
20240216,115900,50351413,1171,1171,1171,1171,0
20240216,115800,50351413,1171,1171,1171,1171,0
20240216,115700,50351413,1171,1171,1171,1171,0
20240216,115600,50351413,1171,1171,1171,1171,0
20240216,115500,50351413,1171,1171,1171,1171,0
20240216,115400,50351413,1171,1171,1171,1171,0
20240216,115300,50351413,1171,1171,1171,1171,0
20240216,115200,50351413,1171,1171,1171,1171,0
20240216,115100,50351413,1171,1171,1171,1171,0
20240216,115000,50351413,1171,1171,1171,1171,0
20240216,114900,50351413,1171,1170,1171,1170,100
20240216,114800,50234333,1171,1171,1171,1171,0
20240216,114700,50234333,1171,1171,1171,1171,0
20240216,114600,50234333,1171,1171,1171,1171,0
20240216,114500,50234333,1171,1171,1171,1171,0
20240216,114400,50234333,1171,1171,1171,1171,0
20240216,114300,50234333,1171,1171,1171,1171,2
20240216,114200,50231991,1171,1171,1171,1171,0
20240216,114100,50231991,1171,1167,1171,1167,38
20240216,114000,50187582,1167,1167,1167,1167,1
20240216,113900,50186415,1167,1167,1167,1167,0
20240216,113800,50186415,1167,1167,1167,1167,0
20240216,113700,50186415,1167,1167,1167,1167,1
20240216,113600,50185248,1168,1168,1168,1168,0
20240216,113500,50185248,1168,1168,1168,1168,0
20240216,113400,50185248,1168,1168,1168,1168,0
20240216,113300,50185248,1168,1168,1168,1168,0
20240216,113200,50185248,1168,1168,1168,1168,0
20240216,113100,50185248,1168,1168,1168,1168,1
20240216,113000,50184080,1166,1166,1166,1166,0
20240216,112900,50184080,1166,1166,1166,1166,0
20240216,112800,50184080,1166,1166,1166,1166,0
20240216,112700,50184080,1166,1166,1166,1166,0
20240216,112600,50184080,1166,1166,1166,1166,0
20240216,112500,50184080,1166,1166,1166,1166,0
20240216,112400,50184080,1166,1166,1166,1166,191
20240216,112300,49961374,1164,1164,1166,1160,12314
20240216,112200,35657896,1164,1166,1166,1164,370
20240216,112100,35226926,1166,1169,1169,1166,1669
20240216,112000,33278195,1171,1171,1171,1171,0
20240216,111900,33278195,1171,1171,1171,1171,0
20240216,111800,33278195,1171,1171,1171,1171,0
20240216,111700,33278195,1171,1171,1171,1171,0
20240216,111600,33278195,1171,1171,1171,1171,0
20240216,111500,33278195,1171,1171,1171,1171,6
20240216,111400,33271169,1171,1171,1171,1171,0
20240216,111300,33271169,1171,1171,1171,1171,100
20240216,111200,33154069,1172,1172,1172,1172,3
20240216,111100,33150553,1171,1171,1171,1171,11
20240216,111000,33137672,1171,1171,1171,1171,113
20240216,110900,33005349,1171,1171,1171,1171,99
20240216,110800,32889420,1171,1171,1171,1171,1
20240216,110700,32888249,1172,1172,1172,1172,0
20240216,110600,32888249,1172,1172,1172,1172,0
20240216,110500,32888249,1172,1172,1172,1172,0
20240216,110400,32888249,1172,1172,1172,1172,0
20240216,110300,32888249,1172,1172,1172,1172,0
20240216,110200,32888249,1172,1172,1172,1172,0
20240216,110100,32888249,1172,1172,1172,1172,0
20240216,110000,32888249,1172,1172,1172,1172,0
20240216,105900,32888249,1172,1172,1172,1172,1
20240216,105800,32887077,1167,1167,1167,1167,274
20240216,105700,32567319,1167,1167,1167,1167,0
20240216,105600,32567319,1167,1167,1167,1167,0
20240216,105500,32567319,1167,1167,1167,1167,1
20240216,105400,32566152,1167,1170,1170,1166,24
20240216,105300,32538141,1172,1172,1172,1172,0
20240216,105200,32538141,1172,1172,1172,1172,0
20240216,105100,32538141,1172,1172,1172,1172,0
20240216,105000,32538141,1172,1172,1172,1172,0
20240216,104900,32538141,1172,1172,1172,1172,0
20240216,104800,32538141,1172,1172,1172,1172,0
20240216,104700,32538141,1172,1172,1172,1172,0
20240216,104600,32538141,1172,1172,1172,1172,0
20240216,104500,32538141,1172,1172,1172,1172,0
20240216,104400,32538141,1172,1172,1172,1172,0
20240216,104300,32538141,1172,1172,1172,1172,50
20240216,104200,32479541,1172,1172,1172,1172,0
20240216,104100,32479541,1172,1172,1172,1172,0
20240216,104000,32479541,1172,1172,1172,1172,1
20240216,103900,32478369,1172,1172,1172,1172,0
20240216,103800,32478369,1172,1172,1172,1172,0
20240216,103700,32478369,1172,1172,1172,1172,0
20240216,103600,32478369,1172,1172,1172,1172,0
20240216,103500,32478369,1172,1174,1174,1172,255
20240216,103400,32179001,1174,1174,1174,1174,1
20240216,103300,32177827,1174,1174,1174,1174,18
20240216,103200,32156695,1174,1174,1174,1174,23
20240216,103100,32129693,1174,1175,1175,1174,110
20240216,103000,32000453,1174,1174,1174,1174,0
20240216,102900,32000453,1174,1174,1174,1174,0
20240216,102800,32000453,1174,1174,1174,1174,0
20240216,102700,32000453,1174,1174,1174,1174,98
20240216,102600,31885401,1173,1173,1173,1173,5
20240216,102500,31879536,1165,1172,1172,1165,199
20240216,102400,31647041,1173,1173,1173,1173,0
20240216,102300,31647041,1173,1173,1173,1173,1
20240216,102200,31645868,1174,1174,1174,1174,0
20240216,102100,31645868,1174,1174,1174,1174,50
20240216,102000,31587168,1174,1174,1174,1174,0
20240216,101900,31587168,1174,1174,1174,1174,0
20240216,101800,31587168,1174,1174,1174,1174,0
20240216,101700,31587168,1174,1174,1174,1174,0
20240216,101600,31587168,1174,1174,1174,1174,0
20240216,101500,31587168,1174,1168,1174,1168,2
20240216,101400,31584826,1174,1174,1174,1174,1
20240216,101300,31583652,1171,1171,1171,1171,153
20240216,101200,31404489,1170,1170,1170,1170,0
20240216,101100,31404489,1170,1170,1170,1170,0
20240216,101000,31404489,1170,1170,1170,1170,0
20240216,100900,31404489,1170,1170,1170,1170,0
20240216,100800,31404489,1170,1170,1170,1170,0
20240216,100700,31404489,1170,1170,1170,1170,0
20240216,100600,31404489,1170,1170,1170,1170,1000
20240216,100500,30234489,1171,1171,1171,1171,0
20240216,100400,30234489,1171,1171,1171,1171,0
20240216,100300,30234489,1171,1171,1171,1171,0
20240216,100200,30234489,1171,1171,1171,1171,0
20240216,100100,30234489,1171,1171,1171,1171,0
20240216,100000,30234489,1171,1171,1171,1171,0
20240216,095900,30234489,1171,1171,1171,1171,0
20240216,095800,30234489,1171,1171,1171,1171,1
20240216,095700,30233318,1162,1162,1162,1162,0
20240216,095600,30233318,1162,1162,1162,1162,0
20240216,095500,30233318,1162,1166,1166,1162,2755
20240216,095400,27026423,1166,1168,1168,1166,2269
20240216,095300,24380024,1168,1168,1168,1168,0
20240216,095200,24380024,1168,1168,1168,1168,0
20240216,095100,24380024,1168,1168,1168,1168,154
20240216,095000,24200152,1168,1168,1168,1168,1
20240216,094900,24198984,1168,1170,1170,1168,885
20240216,094800,23165135,1170,1173,1173,1170,47
20240216,094700,23110007,1171,1171,1171,1171,0
20240216,094600,23110007,1171,1171,1171,1171,0
20240216,094500,23110007,1171,1171,1171,1171,0
20240216,094400,23110007,1171,1172,1172,1171,9
20240216,094300,23099464,1173,1173,1173,1173,0
20240216,094200,23099464,1173,1173,1173,1173,0
20240216,094100,23099464,1173,1173,1173,1173,2
20240216,094000,23097118,1174,1174,1174,1174,0
20240216,093900,23097118,1174,1174,1174,1174,0
20240216,093800,23097118,1174,1174,1174,1174,1
20240216,093700,23095944,1174,1174,1174,1174,3
20240216,093600,23092422,1170,1170,1170,1170,0
20240216,093500,23092422,1170,1170,1170,1170,1
20240216,093400,23091252,1174,1174,1174,1174,1
20240216,093300,23090078,1174,1175,1175,1174,8
20240216,093200,23080685,1175,1175,1175,1175,1
20240216,093100,23079510,1175,1175,1175,1175,4
20240216,093000,23074810,1175,1175,1175,1175,0
20240216,092900,23074810,1175,1175,1175,1175,0
20240216,092800,23074810,1175,1175,1175,1175,50
20240216,092700,23016060,1176,1176,1176,1176,0
20240216,092600,23016060,1176,1176,1176,1176,0
20240216,092500,23016060,1176,1176,1176,1176,0
20240216,092400,23016060,1176,1176,1176,1176,10
20240216,092300,23004300,1168,1172,1172,1168,2120
20240216,092200,20524194,1176,1176,1176,1176,0
20240216,092100,20524194,1176,1176,1176,1176,0
20240216,092000,20524194,1176,1176,1176,1176,0
20240216,091900,20524194,1176,1176,1176,1176,1
20240216,091800,20523018,1172,1172,1172,1172,0
20240216,091700,20523018,1172,1176,1176,1172,1528
20240216,091600,18732198,1177,1178,1178,1177,7582
20240216,091500,9807525,1178,1177,1178,1177,53
20240216,091400,9745092,1180,1180,1180,1180,0
20240216,091300,9745092,1180,1178,1180,1177,1149
20240216,091200,8391662,1179,1179,1179,1179,3
20240216,091100,8388125,1179,1178,1179,1178,83
20240216,091000,8290349,1178,1180,1180,1178,21
20240216,090900,8265609,1180,1178,1180,1177,558
20240216,090800,7608727,1178,1178,1178,1178,12
20240216,090700,7594591,1182,1182,1182,1182,0
20240216,090600,7594591,1182,1182,1182,1182,321
20240216,090500,7215169,1182,1182,1182,1182,20
20240216,090400,7191529,1184,1184,1184,1184,1
20240216,090300,7190345,1178,1178,1178,1178,1000
20240216,090200,6012345,1177,1177,1177,1177,900
20240216,090100,4953045,1178,1178,1178,1178,2248
20240216,090000,2304901,1189,1190,1190,1189,1936