KissMeData/044480/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,192500,12107546,1091,1091,1091,1091,522
20240222,192400,12107546,1091,1091,1091,1091,0
20240222,192300,12107546,1091,1091,1091,1091,0
20240222,192200,12107546,1091,1091,1091,1091,0
20240222,192100,12107546,1091,1091,1091,1091,0
20240222,192000,12107546,1091,1091,1091,1091,0
20240222,191900,12107546,1091,1091,1091,1091,0
20240222,191800,12107546,1091,1091,1091,1091,0
20240222,191700,12107546,1091,1091,1091,1091,0
20240222,191600,12107546,1091,1091,1091,1091,0
20240222,191500,12107546,1091,1091,1091,1091,0
20240222,191400,12107546,1091,1091,1091,1091,0
20240222,191300,12107546,1091,1091,1091,1091,0
20240222,191200,12107546,1091,1091,1091,1091,0
20240222,191100,12107546,1091,1091,1091,1091,0
20240222,191000,12107546,1091,1091,1091,1091,0
20240222,190900,12107546,1091,1091,1091,1091,0
20240222,190800,12107546,1091,1091,1091,1091,0
20240222,190700,12107546,1091,1091,1091,1091,0
20240222,190600,12107546,1091,1091,1091,1091,0
20240222,190500,12107546,1091,1091,1091,1091,0
20240222,190400,12107546,1091,1091,1091,1091,0
20240222,190300,12107546,1091,1091,1091,1091,0
20240222,190200,12107546,1091,1091,1091,1091,0
20240222,190100,12107546,1091,1091,1091,1091,0
20240222,190000,12107546,1091,1091,1091,1091,0
20240222,185900,12107546,1091,1091,1091,1091,0
20240222,185800,12107546,1091,1091,1091,1091,0
20240222,185700,12107546,1091,1091,1091,1091,0
20240222,185600,12107546,1091,1091,1091,1091,0
20240222,185500,12107546,1091,1091,1091,1091,522
20240222,185400,12107546,1091,1091,1091,1091,0
20240222,185300,12107546,1091,1091,1091,1091,0
20240222,185200,12107546,1091,1091,1091,1091,0
20240222,185100,12107546,1091,1091,1091,1091,0
20240222,185000,12107546,1091,1091,1091,1091,0
20240222,184900,12107546,1091,1091,1091,1091,0
20240222,184800,12107546,1091,1091,1091,1091,0
20240222,184700,12107546,1091,1091,1091,1091,0
20240222,184600,12107546,1091,1091,1091,1091,0
20240222,184500,12107546,1091,1091,1091,1091,0
20240222,184400,12107546,1091,1091,1091,1091,0
20240222,184300,12107546,1091,1091,1091,1091,0
20240222,184200,12107546,1091,1091,1091,1091,0
20240222,184100,12107546,1091,1091,1091,1091,0
20240222,184000,12107546,1091,1091,1091,1091,0
20240222,183900,12107546,1091,1091,1091,1091,0
20240222,183800,12107546,1091,1091,1091,1091,0
20240222,183700,12107546,1091,1091,1091,1091,0
20240222,183600,12107546,1091,1091,1091,1091,0
20240222,183500,12107546,1091,1091,1091,1091,0
20240222,183400,12107546,1091,1091,1091,1091,0
20240222,183300,12107546,1091,1091,1091,1091,0
20240222,183200,12107546,1091,1091,1091,1091,0
20240222,183100,12107546,1091,1091,1091,1091,0
20240222,183000,12107546,1091,1091,1091,1091,0
20240222,182900,12107546,1091,1091,1091,1091,0
20240222,182800,12107546,1091,1091,1091,1091,0
20240222,182700,12107546,1091,1091,1091,1091,0
20240222,182600,12107546,1091,1091,1091,1091,0
20240222,182500,12107546,1091,1091,1091,1091,522
20240222,182400,12107546,1091,1091,1091,1091,0
20240222,182300,12107546,1091,1091,1091,1091,0
20240222,182200,12107546,1091,1091,1091,1091,0
20240222,182100,12107546,1091,1091,1091,1091,0
20240222,182000,12107546,1091,1091,1091,1091,0
20240222,181900,12107546,1091,1091,1091,1091,0
20240222,181800,12107546,1091,1091,1091,1091,0
20240222,181700,12107546,1091,1091,1091,1091,0
20240222,181600,12107546,1091,1091,1091,1091,0
20240222,181500,12107546,1091,1091,1091,1091,0
20240222,181400,12107546,1091,1091,1091,1091,0
20240222,181300,12107546,1091,1091,1091,1091,0
20240222,181200,12107546,1091,1091,1091,1091,0
20240222,181100,12107546,1091,1091,1091,1091,0
20240222,181000,12107546,1091,1091,1091,1091,0
20240222,180900,12107546,1091,1091,1091,1091,0
20240222,180800,12107546,1091,1091,1091,1091,0
20240222,180700,12107546,1091,1091,1091,1091,0
20240222,180600,12107546,1091,1091,1091,1091,0
20240222,180500,12107546,1091,1091,1091,1091,0
20240222,180400,12107546,1091,1091,1091,1091,0
20240222,180300,12107546,1091,1091,1091,1091,0
20240222,180200,12107546,1091,1091,1091,1091,0
20240222,180100,12107546,1091,1091,1091,1091,0
20240222,180000,12107546,1091,1091,1091,1091,0
20240222,175900,12107546,1091,1091,1091,1091,0
20240222,175800,12107546,1091,1091,1091,1091,0
20240222,175700,12107546,1091,1091,1091,1091,0
20240222,175600,12107546,1091,1091,1091,1091,0
20240222,175500,12107546,1091,1091,1091,1091,522
20240222,175400,12107546,1091,1091,1091,1091,0
20240222,175300,12107546,1091,1091,1091,1091,0
20240222,175200,12107546,1091,1091,1091,1091,0
20240222,175100,12107546,1091,1091,1091,1091,0
20240222,175000,12107546,1091,1091,1091,1091,0
20240222,174900,12107546,1091,1091,1091,1091,0
20240222,174800,12107546,1091,1091,1091,1091,0
20240222,174700,12107546,1091,1091,1091,1091,0
20240222,174600,12107546,1091,1091,1091,1091,0
20240222,174500,12107546,1091,1091,1091,1091,0
20240222,174400,12107546,1091,1091,1091,1091,0
20240222,174300,12107546,1091,1091,1091,1091,0
20240222,174200,12107546,1091,1091,1091,1091,0
20240222,174100,12107546,1091,1091,1091,1091,0
20240222,174000,12107546,1091,1091,1091,1091,0
20240222,173900,12107546,1091,1091,1091,1091,0
20240222,173800,12107546,1091,1091,1091,1091,0
20240222,173700,12107546,1091,1091,1091,1091,0
20240222,173600,12107546,1091,1091,1091,1091,0
20240222,173500,12107546,1091,1091,1091,1091,0
20240222,173400,12107546,1091,1091,1091,1091,0
20240222,173300,12107546,1091,1091,1091,1091,0
20240222,173200,12107546,1091,1091,1091,1091,0
20240222,173100,12107546,1091,1091,1091,1091,0
20240222,173000,12107546,1091,1091,1091,1091,0
20240222,172900,12107546,1091,1091,1091,1091,0
20240222,172800,12107546,1091,1091,1091,1091,0
20240222,172700,12107546,1091,1091,1091,1091,0
20240222,172600,12107546,1091,1091,1091,1091,0
20240222,172500,12107546,1091,1091,1091,1091,522
20240222,172400,12107546,1091,1091,1091,1091,0
20240222,172300,12107546,1091,1091,1091,1091,0
20240222,172200,12107546,1091,1091,1091,1091,0
20240222,172100,12107546,1091,1091,1091,1091,0
20240222,172000,12107546,1091,1091,1091,1091,0
20240222,171900,12107546,1091,1091,1091,1091,0
20240222,171800,12107546,1091,1091,1091,1091,0
20240222,171700,12107546,1091,1091,1091,1091,0
20240222,171600,12107546,1091,1091,1091,1091,0
20240222,171500,12107546,1091,1091,1091,1091,0
20240222,171400,12107546,1091,1091,1091,1091,0
20240222,171300,12107546,1091,1091,1091,1091,0
20240222,171200,12107546,1091,1091,1091,1091,0
20240222,171100,12107546,1091,1091,1091,1091,0
20240222,171000,12107546,1091,1091,1091,1091,0
20240222,170900,12107546,1091,1091,1091,1091,0
20240222,170800,12107546,1091,1091,1091,1091,0
20240222,170700,12107546,1091,1091,1091,1091,0
20240222,170600,12107546,1091,1091,1091,1091,0
20240222,170500,12107546,1091,1091,1091,1091,0
20240222,170400,12107546,1091,1091,1091,1091,0
20240222,170300,12107546,1091,1091,1091,1091,0
20240222,170200,12107546,1091,1091,1091,1091,0
20240222,170100,12107546,1091,1091,1091,1091,0
20240222,170000,12107546,1091,1091,1091,1091,0
20240222,165900,12107546,1091,1091,1091,1091,0
20240222,165800,12107546,1091,1091,1091,1091,0
20240222,165700,12107546,1091,1091,1091,1091,0
20240222,165600,12107546,1091,1091,1091,1091,0
20240222,165500,12107546,1091,1091,1091,1091,522
20240222,165400,12107546,1091,1091,1091,1091,0
20240222,165300,12107546,1091,1091,1091,1091,0
20240222,165200,12107546,1091,1091,1091,1091,0
20240222,165100,12107546,1091,1091,1091,1091,0
20240222,165000,12107546,1091,1091,1091,1091,0
20240222,164900,12107546,1091,1091,1091,1091,0
20240222,164800,12107546,1091,1091,1091,1091,0
20240222,164700,12107546,1091,1091,1091,1091,0
20240222,164600,12107546,1091,1091,1091,1091,0
20240222,164500,12107546,1091,1091,1091,1091,0
20240222,164400,12107546,1091,1091,1091,1091,0
20240222,164300,12107546,1091,1091,1091,1091,0
20240222,164200,12107546,1091,1091,1091,1091,0
20240222,164100,12107546,1091,1091,1091,1091,0
20240222,164000,12107546,1091,1091,1091,1091,0
20240222,163900,12107546,1091,1091,1091,1091,0
20240222,163800,12107546,1091,1091,1091,1091,0
20240222,163700,12107546,1091,1091,1091,1091,0
20240222,163600,12107546,1091,1091,1091,1091,0
20240222,163500,12107546,1091,1091,1091,1091,0
20240222,163400,12107546,1091,1091,1091,1091,0
20240222,163300,12107546,1091,1091,1091,1091,0
20240222,163200,12107546,1091,1091,1091,1091,0
20240222,163100,12107546,1091,1091,1091,1091,0
20240222,163000,12107546,1091,1091,1091,1091,0
20240222,162900,12107546,1091,1091,1091,1091,0
20240222,162800,12107546,1091,1091,1091,1091,0
20240222,162700,12107546,1091,1091,1091,1091,0
20240222,162600,12107546,1091,1091,1091,1091,0
20240222,162500,12107546,1091,1091,1091,1091,522
20240222,162400,12107546,1091,1091,1091,1091,0
20240222,162300,12107546,1091,1091,1091,1091,0
20240222,162200,12107546,1091,1091,1091,1091,0
20240222,162100,12107546,1091,1091,1091,1091,0
20240222,162000,12107546,1091,1091,1091,1091,0
20240222,161900,12107546,1091,1091,1091,1091,0
20240222,161800,12107546,1091,1091,1091,1091,0
20240222,161700,12107546,1091,1091,1091,1091,0
20240222,161600,12107546,1091,1091,1091,1091,0
20240222,161500,12107546,1091,1091,1091,1091,0
20240222,161400,12107546,1091,1091,1091,1091,0
20240222,161300,12107546,1091,1091,1091,1091,0
20240222,161200,12107546,1091,1091,1091,1091,0
20240222,161100,12107546,1091,1091,1091,1091,0
20240222,161000,12107546,1091,1091,1091,1091,0
20240222,160900,12107546,1091,1091,1091,1091,0
20240222,160800,12107546,1091,1091,1091,1091,0
20240222,160700,12107546,1091,1091,1091,1091,0
20240222,160600,12107546,1091,1091,1091,1091,0
20240222,160500,12107546,1091,1091,1091,1091,0
20240222,160400,12107546,1091,1091,1091,1091,0
20240222,160300,12107546,1091,1091,1091,1091,0
20240222,160200,12107546,1091,1091,1091,1091,0
20240222,160100,12107546,1091,1091,1091,1091,0
20240222,160000,12107546,1091,1091,1091,1091,0
20240222,155900,12107546,1091,1091,1091,1091,0
20240222,155800,12107546,1091,1091,1091,1091,0
20240222,155700,12107546,1091,1091,1091,1091,0
20240222,155600,12107546,1091,1091,1091,1091,0
20240222,155500,12107546,1091,1091,1091,1091,522
20240222,155400,12107546,1091,1091,1091,1091,0
20240222,155300,12107546,1091,1091,1091,1091,0
20240222,155200,12107546,1091,1091,1091,1091,0
20240222,155100,12107546,1091,1091,1091,1091,0
20240222,155000,12107546,1091,1091,1091,1091,0
20240222,154900,12107546,1091,1091,1091,1091,0
20240222,154800,12107546,1091,1091,1091,1091,0
20240222,154700,12107546,1091,1091,1091,1091,0
20240222,154600,12107546,1091,1091,1091,1091,0
20240222,154500,12107546,1091,1091,1091,1091,0
20240222,154400,12107546,1091,1091,1091,1091,0
20240222,154300,12107546,1091,1091,1091,1091,0
20240222,154200,12107546,1091,1091,1091,1091,0
20240222,154100,12107546,1091,1091,1091,1091,0
20240222,154000,12107546,1091,1091,1091,1091,0
20240222,153900,12107546,1091,1091,1091,1091,0
20240222,153800,12107546,1091,1091,1091,1091,0
20240222,153700,12107546,1091,1091,1091,1091,0
20240222,153600,12107546,1091,1091,1091,1091,0
20240222,153500,12107546,1091,1091,1091,1091,0
20240222,153400,12107546,1091,1091,1091,1091,0
20240222,153300,12107546,1091,1091,1091,1091,0
20240222,153200,12107546,1091,1091,1091,1091,0
20240222,153100,12107546,1091,1091,1091,1091,0
20240222,153000,12107546,1091,1091,1091,1091,522
20240222,152900,11538044,1091,1091,1091,1091,0
20240222,152800,11538044,1091,1091,1091,1091,0
20240222,152700,11538044,1091,1091,1091,1091,0
20240222,152600,11538044,1091,1091,1091,1091,0
20240222,152500,11538044,1091,1091,1091,1091,0
20240222,152400,11538044,1091,1091,1091,1091,0
20240222,152300,11538044,1091,1091,1091,1091,0
20240222,152200,11538044,1091,1091,1091,1091,0
20240222,152100,11538044,1091,1091,1091,1091,0
20240222,152000,11538044,1091,1091,1091,1091,0
20240222,151900,11538044,1091,1091,1091,1091,0
20240222,151800,11538044,1091,1091,1091,1091,1
20240222,151700,11536953,1092,1092,1092,1092,0
20240222,151600,11536953,1092,1092,1092,1092,0
20240222,151500,11536953,1092,1092,1092,1092,0
20240222,151400,11536953,1092,1092,1092,1092,0
20240222,151300,11536953,1092,1092,1092,1092,0
20240222,151200,11536953,1092,1092,1092,1092,0
20240222,151100,11536953,1092,1092,1092,1092,0
20240222,151000,11536953,1092,1092,1092,1092,0
20240222,150900,11536953,1092,1092,1092,1092,0
20240222,150800,11536953,1092,1092,1092,1092,139
20240222,150700,11385165,1092,1092,1092,1092,0
20240222,150600,11385165,1092,1092,1092,1092,1
20240222,150500,11384073,1092,1093,1093,1092,3075
20240222,150400,8023138,1093,1092,1093,1092,1565
20240222,150300,6312594,1092,1092,1092,1092,11
20240222,150200,6300582,1092,1092,1092,1092,1
20240222,150100,6299490,1092,1092,1092,1092,0
20240222,150000,6299490,1092,1092,1092,1092,0
20240222,145900,6299490,1092,1092,1092,1092,1
20240222,145800,6298398,1092,1092,1092,1092,0
20240222,145700,6298398,1092,1092,1092,1092,0
20240222,145600,6298398,1092,1092,1092,1092,4
20240222,145500,6294030,1092,1092,1092,1092,0
20240222,145400,6294030,1092,1092,1092,1092,0
20240222,145300,6294030,1092,1092,1092,1092,40
20240222,145200,6250350,1092,1092,1092,1092,1
20240222,145100,6249258,1085,1085,1085,1085,81
20240222,145000,6161373,1092,1092,1092,1092,0
20240222,144900,6161373,1092,1092,1092,1092,0
20240222,144800,6161373,1092,1092,1092,1092,1
20240222,144700,6160281,1085,1085,1085,1085,0
20240222,144600,6160281,1085,1085,1085,1085,0
20240222,144500,6160281,1085,1085,1085,1085,0
20240222,144400,6160281,1085,1085,1085,1085,0
20240222,144300,6160281,1085,1085,1085,1085,0
20240222,144200,6160281,1085,1085,1085,1085,0
20240222,144100,6160281,1085,1085,1085,1085,89
20240222,144000,6063716,1093,1093,1093,1093,0
20240222,143900,6063716,1093,1093,1093,1093,2
20240222,143800,6061530,1093,1093,1093,1093,0
20240222,143700,6061530,1093,1093,1093,1093,0
20240222,143600,6061530,1093,1093,1093,1093,0
20240222,143500,6061530,1093,1093,1093,1093,0
20240222,143400,6061530,1093,1093,1093,1093,0
20240222,143300,6061530,1093,1093,1093,1093,0
20240222,143200,6061530,1093,1093,1093,1093,0
20240222,143100,6061530,1093,1093,1093,1093,0
20240222,143000,6061530,1093,1088,1093,1088,7
20240222,142900,6053905,1085,1085,1085,1085,0
20240222,142800,6053905,1085,1085,1085,1085,0
20240222,142700,6053905,1085,1085,1085,1085,0
20240222,142600,6053905,1085,1085,1085,1085,0
20240222,142500,6053905,1085,1085,1085,1085,0
20240222,142400,6053905,1085,1085,1085,1085,0
20240222,142300,6053905,1085,1085,1085,1085,0
20240222,142200,6053905,1085,1085,1085,1085,0
20240222,142100,6053905,1085,1085,1085,1085,0
20240222,142000,6053905,1085,1085,1085,1085,0
20240222,141900,6053905,1085,1085,1085,1085,0
20240222,141800,6053905,1085,1085,1085,1085,0
20240222,141700,6053905,1085,1085,1085,1085,180
20240222,141600,5858605,1085,1085,1085,1085,0
20240222,141500,5858605,1085,1085,1085,1085,0
20240222,141400,5858605,1085,1085,1085,1085,0
20240222,141300,5858605,1085,1085,1085,1085,0
20240222,141200,5858605,1085,1085,1085,1085,0
20240222,141100,5858605,1085,1085,1085,1085,0
20240222,141000,5858605,1085,1085,1085,1085,0
20240222,140900,5858605,1085,1085,1085,1085,0
20240222,140800,5858605,1085,1085,1085,1085,0
20240222,140700,5858605,1085,1085,1085,1085,10
20240222,140600,5847755,1085,1085,1085,1085,0
20240222,140500,5847755,1085,1085,1085,1085,0
20240222,140400,5847755,1085,1085,1085,1085,0
20240222,140300,5847755,1085,1085,1085,1085,0
20240222,140200,5847755,1085,1085,1085,1085,0
20240222,140100,5847755,1085,1085,1085,1085,0
20240222,140000,5847755,1085,1085,1085,1085,0
20240222,135900,5847755,1085,1085,1085,1085,0
20240222,135800,5847755,1085,1085,1085,1085,0
20240222,135700,5847755,1085,1085,1085,1085,0
20240222,135600,5847755,1085,1085,1085,1085,0
20240222,135500,5847755,1085,1085,1085,1085,0
20240222,135400,5847755,1085,1085,1085,1085,0
20240222,135300,5847755,1085,1085,1085,1085,0
20240222,135200,5847755,1085,1085,1085,1085,0
20240222,135100,5847755,1085,1085,1085,1085,0
20240222,135000,5847755,1085,1085,1085,1085,0
20240222,134900,5847755,1085,1085,1085,1085,0
20240222,134800,5847755,1085,1085,1085,1085,0
20240222,134700,5847755,1085,1085,1085,1085,0
20240222,134600,5847755,1085,1085,1085,1085,0
20240222,134500,5847755,1085,1085,1085,1085,0
20240222,134400,5847755,1085,1085,1085,1085,0
20240222,134300,5847755,1085,1085,1085,1085,0
20240222,134200,5847755,1085,1085,1085,1085,0
20240222,134100,5847755,1085,1085,1085,1085,0
20240222,134000,5847755,1085,1085,1085,1085,0
20240222,133900,5847755,1085,1085,1085,1085,0
20240222,133800,5847755,1085,1085,1085,1085,0
20240222,133700,5847755,1085,1085,1085,1085,0
20240222,133600,5847755,1085,1085,1085,1085,0
20240222,133500,5847755,1085,1085,1085,1085,0
20240222,133400,5847755,1085,1085,1085,1085,8
20240222,133300,5839075,1085,1085,1085,1085,0
20240222,133200,5839075,1085,1085,1085,1085,0
20240222,133100,5839075,1085,1085,1085,1085,1
20240222,133000,5837990,1084,1084,1084,1084,1
20240222,132900,5836906,1085,1085,1085,1085,0
20240222,132800,5836906,1085,1085,1085,1085,0
20240222,132700,5836906,1085,1085,1085,1085,0
20240222,132600,5836906,1085,1085,1085,1085,0
20240222,132500,5836906,1085,1085,1085,1085,0
20240222,132400,5836906,1085,1085,1085,1085,1
20240222,132300,5835821,1082,1082,1082,1082,0
20240222,132200,5835821,1082,1082,1082,1082,0
20240222,132100,5835821,1082,1082,1082,1082,0
20240222,132000,5835821,1082,1082,1082,1082,0
20240222,131900,5835821,1082,1082,1082,1082,0
20240222,131800,5835821,1082,1082,1082,1082,0
20240222,131700,5835821,1082,1082,1082,1082,0
20240222,131600,5835821,1082,1082,1082,1082,1
20240222,131500,5834739,1082,1082,1082,1082,0
20240222,131400,5834739,1082,1082,1082,1082,0
20240222,131300,5834739,1082,1082,1082,1082,0
20240222,131200,5834739,1082,1082,1082,1082,0
20240222,131100,5834739,1082,1082,1082,1082,0
20240222,131000,5834739,1082,1082,1082,1082,0
20240222,130900,5834739,1082,1082,1082,1082,0
20240222,130800,5834739,1082,1082,1082,1082,0
20240222,130700,5834739,1082,1082,1082,1082,0
20240222,130600,5834739,1082,1082,1082,1082,0
20240222,130500,5834739,1082,1082,1082,1082,0
20240222,130400,5834739,1082,1082,1082,1082,0
20240222,130300,5834739,1082,1082,1082,1082,0
20240222,130200,5834739,1082,1082,1082,1082,0
20240222,130100,5834739,1082,1082,1082,1082,0
20240222,130000,5834739,1082,1082,1082,1082,1
20240222,125900,5833657,1087,1087,1087,1087,0
20240222,125800,5833657,1087,1087,1087,1087,0
20240222,125700,5833657,1087,1087,1087,1087,0
20240222,125600,5833657,1087,1087,1087,1087,0
20240222,125500,5833657,1087,1087,1087,1087,0
20240222,125400,5833657,1087,1087,1087,1087,0
20240222,125300,5833657,1087,1087,1087,1087,0
20240222,125200,5833657,1087,1087,1087,1087,0
20240222,125100,5833657,1087,1087,1087,1087,0
20240222,125000,5833657,1087,1087,1087,1087,0
20240222,124900,5833657,1087,1087,1087,1087,0
20240222,124800,5833657,1087,1087,1087,1087,0
20240222,124700,5833657,1087,1087,1087,1087,0
20240222,124600,5833657,1087,1087,1087,1087,0
20240222,124500,5833657,1087,1087,1087,1087,0
20240222,124400,5833657,1087,1087,1087,1087,0
20240222,124300,5833657,1087,1087,1087,1087,0
20240222,124200,5833657,1087,1087,1087,1087,0
20240222,124100,5833657,1087,1087,1087,1087,0
20240222,124000,5833657,1087,1087,1087,1087,0
20240222,123900,5833657,1087,1087,1087,1087,0
20240222,123800,5833657,1087,1087,1087,1087,0
20240222,123700,5833657,1087,1083,1087,1083,35
20240222,123600,5795658,1075,1075,1075,1075,0
20240222,123500,5795658,1075,1078,1078,1075,298
20240222,123400,5474942,1086,1086,1086,1086,0
20240222,123300,5474942,1086,1086,1086,1086,0
20240222,123200,5474942,1086,1086,1086,1086,0
20240222,123100,5474942,1086,1086,1086,1086,0
20240222,123000,5474942,1086,1086,1086,1086,0
20240222,122900,5474942,1086,1086,1086,1086,0
20240222,122800,5474942,1086,1086,1086,1086,0
20240222,122700,5474942,1086,1086,1086,1086,0
20240222,122600,5474942,1086,1086,1086,1086,0
20240222,122500,5474942,1086,1086,1086,1086,0
20240222,122400,5474942,1086,1086,1086,1086,0
20240222,122300,5474942,1086,1086,1086,1086,0
20240222,122200,5474942,1086,1086,1086,1086,0
20240222,122100,5474942,1086,1086,1086,1086,0
20240222,122000,5474942,1086,1086,1086,1086,0
20240222,121900,5474942,1086,1086,1086,1086,0
20240222,121800,5474942,1086,1086,1086,1086,0
20240222,121700,5474942,1086,1086,1086,1086,0
20240222,121600,5474942,1086,1086,1086,1086,0
20240222,121500,5474942,1086,1086,1086,1086,0
20240222,121400,5474942,1086,1080,1086,1080,72
20240222,121300,5397176,1085,1085,1085,1085,0
20240222,121200,5397176,1085,1085,1085,1085,0
20240222,121100,5397176,1085,1085,1085,1085,0
20240222,121000,5397176,1085,1085,1085,1085,0
20240222,120900,5397176,1085,1085,1085,1085,0
20240222,120800,5397176,1085,1085,1085,1085,0
20240222,120700,5397176,1085,1085,1085,1085,0
20240222,120600,5397176,1085,1085,1085,1085,0
20240222,120500,5397176,1085,1085,1085,1085,0
20240222,120400,5397176,1085,1085,1085,1085,0
20240222,120300,5397176,1085,1085,1085,1085,0
20240222,120200,5397176,1085,1085,1085,1085,0
20240222,120100,5397176,1085,1085,1085,1085,0
20240222,120000,5397176,1085,1085,1085,1085,0
20240222,115900,5397176,1085,1085,1085,1085,0
20240222,115800,5397176,1085,1085,1085,1085,0
20240222,115700,5397176,1085,1085,1085,1085,0
20240222,115600,5397176,1085,1085,1085,1085,0
20240222,115500,5397176,1085,1085,1085,1085,0
20240222,115400,5397176,1085,1085,1085,1085,0
20240222,115300,5397176,1085,1085,1085,1085,0
20240222,115200,5397176,1085,1085,1085,1085,0
20240222,115100,5397176,1085,1072,1085,1072,103
20240222,115000,5286727,1071,1085,1085,1071,258
20240222,114900,5008949,1085,1085,1085,1085,0
20240222,114800,5008949,1085,1085,1085,1085,0
20240222,114700,5008949,1085,1085,1085,1085,0
20240222,114600,5008949,1085,1085,1085,1085,0
20240222,114500,5008949,1085,1085,1085,1085,0
20240222,114400,5008949,1085,1085,1085,1085,0
20240222,114300,5008949,1085,1085,1085,1085,0
20240222,114200,5008949,1085,1085,1085,1085,0
20240222,114100,5008949,1085,1086,1086,1085,28
20240222,114000,4978566,1086,1086,1086,1086,0
20240222,113900,4978566,1086,1087,1087,1086,170
20240222,113800,4793945,1094,1094,1094,1094,0
20240222,113700,4793945,1094,1094,1094,1094,0
20240222,113600,4793945,1094,1094,1094,1094,0
20240222,113500,4793945,1094,1094,1094,1094,0
20240222,113400,4793945,1094,1094,1094,1094,0
20240222,113300,4793945,1094,1094,1094,1094,0
20240222,113200,4793945,1094,1094,1094,1094,2
20240222,113100,4791757,1094,1094,1094,1094,0
20240222,113000,4791757,1094,1094,1094,1094,0
20240222,112900,4791757,1094,1090,1094,1090,6
20240222,112800,4785213,1087,1087,1087,1087,0
20240222,112700,4785213,1087,1087,1087,1087,0
20240222,112600,4785213,1087,1087,1087,1087,0
20240222,112500,4785213,1087,1087,1087,1087,0
20240222,112400,4785213,1087,1087,1087,1087,0
20240222,112300,4785213,1087,1087,1087,1087,0
20240222,112200,4785213,1087,1087,1087,1087,0
20240222,112100,4785213,1087,1087,1087,1087,0
20240222,112000,4785213,1087,1087,1087,1087,0
20240222,111900,4785213,1087,1087,1087,1087,0
20240222,111800,4785213,1087,1087,1087,1087,0
20240222,111700,4785213,1087,1087,1087,1087,0
20240222,111600,4785213,1087,1087,1087,1087,0
20240222,111500,4785213,1087,1087,1087,1087,0
20240222,111400,4785213,1087,1087,1087,1087,0
20240222,111300,4785213,1087,1087,1087,1087,0
20240222,111200,4785213,1087,1087,1087,1087,0
20240222,111100,4785213,1087,1087,1087,1087,0
20240222,111000,4785213,1087,1087,1087,1087,0
20240222,110900,4785213,1087,1087,1087,1087,0
20240222,110800,4785213,1087,1087,1087,1087,0
20240222,110700,4785213,1087,1087,1087,1087,0
20240222,110600,4785213,1087,1087,1087,1087,0
20240222,110500,4785213,1087,1087,1087,1087,0
20240222,110400,4785213,1087,1087,1087,1087,0
20240222,110300,4785213,1087,1087,1087,1087,0
20240222,110200,4785213,1087,1087,1087,1087,30
20240222,110100,4752603,1095,1095,1095,1095,0
20240222,110000,4752603,1095,1095,1095,1095,0
20240222,105900,4752603,1095,1095,1095,1095,0
20240222,105800,4752603,1095,1095,1095,1095,0
20240222,105700,4752603,1095,1095,1095,1095,0
20240222,105600,4752603,1095,1095,1095,1095,0
20240222,105500,4752603,1095,1095,1095,1095,0
20240222,105400,4752603,1095,1095,1095,1095,0
20240222,105300,4752603,1095,1091,1095,1091,300
20240222,105200,4424399,1086,1086,1086,1086,28
20240222,105100,4393991,1092,1092,1092,1092,0
20240222,105000,4393991,1092,1092,1092,1092,0
20240222,104900,4393991,1092,1092,1092,1092,1
20240222,104800,4392899,1090,1090,1090,1090,1
20240222,104700,4391809,1092,1092,1092,1092,0
20240222,104600,4391809,1092,1092,1092,1092,0
20240222,104500,4391809,1092,1092,1092,1092,0
20240222,104400,4391809,1092,1092,1092,1092,0
20240222,104300,4391809,1092,1092,1092,1092,0
20240222,104200,4391809,1092,1091,1092,1091,10
20240222,104100,4380893,1092,1092,1092,1092,0
20240222,104000,4380893,1092,1087,1092,1087,136
20240222,103900,4232929,1088,1088,1088,1088,0
20240222,103800,4232929,1088,1088,1088,1088,0
20240222,103700,4232929,1088,1088,1088,1088,0
20240222,103600,4232929,1088,1088,1088,1088,0
20240222,103500,4232929,1088,1088,1088,1088,0
20240222,103400,4232929,1088,1088,1088,1088,1
20240222,103300,4231841,1085,1085,1085,1085,205
20240222,103200,4009416,1091,1091,1091,1091,0
20240222,103100,4009416,1091,1091,1091,1091,0
20240222,103000,4009416,1091,1091,1091,1091,0
20240222,102900,4009416,1091,1091,1091,1091,0
20240222,102800,4009416,1091,1090,1091,1090,4
20240222,102700,4005055,1085,1085,1085,1085,22
20240222,102600,3981185,1085,1085,1085,1085,0
20240222,102500,3981185,1085,1085,1085,1085,0
20240222,102400,3981185,1085,1085,1085,1085,1
20240222,102300,3980100,1085,1085,1085,1085,0
20240222,102200,3980100,1085,1085,1085,1085,0
20240222,102100,3980100,1085,1085,1085,1085,0
20240222,102000,3980100,1085,1085,1085,1085,0
20240222,101900,3980100,1085,1085,1085,1085,10
20240222,101800,3969250,1085,1085,1085,1085,0
20240222,101700,3969250,1085,1085,1085,1085,7
20240222,101600,3961655,1085,1085,1085,1085,0
20240222,101500,3961655,1085,1085,1085,1085,0
20240222,101400,3961655,1085,1085,1085,1085,0
20240222,101300,3961655,1085,1085,1085,1085,0
20240222,101200,3961655,1085,1085,1085,1085,88
20240222,101100,3866175,1085,1085,1085,1085,0
20240222,101000,3866175,1085,1085,1085,1085,0
20240222,100900,3866175,1085,1085,1085,1085,0
20240222,100800,3866175,1085,1085,1085,1085,0
20240222,100700,3866175,1085,1085,1085,1085,2
20240222,100600,3864005,1085,1085,1085,1085,0
20240222,100500,3864005,1085,1085,1085,1085,23
20240222,100400,3839050,1092,1092,1092,1092,0
20240222,100300,3839050,1092,1092,1092,1092,0
20240222,100200,3839050,1092,1092,1092,1092,1
20240222,100100,3837958,1094,1094,1094,1094,0
20240222,100000,3837958,1094,1085,1094,1085,69
20240222,095900,3762933,1094,1094,1094,1094,0
20240222,095800,3762933,1094,1094,1094,1094,0
20240222,095700,3762933,1094,1094,1094,1094,0
20240222,095600,3762933,1094,1094,1094,1094,0
20240222,095500,3762933,1094,1094,1094,1094,0
20240222,095400,3762933,1094,1094,1094,1094,0
20240222,095300,3762933,1094,1094,1094,1094,0
20240222,095200,3762933,1094,1094,1094,1094,0
20240222,095100,3762933,1094,1094,1094,1094,0
20240222,095000,3762933,1094,1085,1094,1085,9
20240222,094900,3753159,1086,1086,1086,1086,17
20240222,094800,3734697,1086,1086,1086,1086,0
20240222,094700,3734697,1086,1086,1086,1086,0
20240222,094600,3734697,1086,1086,1086,1086,0
20240222,094500,3734697,1086,1086,1086,1086,0
20240222,094400,3734697,1086,1086,1086,1086,0
20240222,094300,3734697,1086,1086,1086,1086,0
20240222,094200,3734697,1086,1086,1086,1086,10
20240222,094100,3723837,1096,1096,1096,1096,0
20240222,094000,3723837,1096,1096,1096,1096,0
20240222,093900,3723837,1096,1096,1096,1096,0
20240222,093800,3723837,1096,1096,1096,1096,7
20240222,093700,3716165,1096,1096,1096,1096,1
20240222,093600,3715069,1096,1096,1096,1096,0
20240222,093500,3715069,1096,1096,1096,1096,12
20240222,093400,3701917,1096,1096,1096,1096,0
20240222,093300,3701917,1096,1096,1096,1096,0
20240222,093200,3701917,1096,1096,1096,1096,5
20240222,093100,3696437,1096,1096,1096,1096,0
20240222,093000,3696437,1096,1096,1096,1096,0
20240222,092900,3696437,1096,1096,1096,1096,0
20240222,092800,3696437,1096,1096,1096,1096,0
20240222,092700,3696437,1096,1095,1096,1095,5
20240222,092600,3690958,1095,1095,1095,1095,0
20240222,092500,3690958,1095,1095,1095,1095,0
20240222,092400,3690958,1095,1095,1095,1095,0
20240222,092300,3690958,1095,1095,1095,1095,24
20240222,092200,3664678,1095,1095,1095,1095,5
20240222,092100,3659203,1095,1095,1095,1095,0
20240222,092000,3659203,1095,1095,1095,1095,300
20240222,091900,3330703,1095,1094,1095,1094,500
20240222,091800,2783503,1095,1095,1095,1095,0
20240222,091700,2783503,1095,1095,1095,1095,0
20240222,091600,2783503,1095,1095,1095,1095,0
20240222,091500,2783503,1095,1095,1095,1095,0
20240222,091400,2783503,1095,1095,1095,1095,0
20240222,091300,2783503,1095,1095,1095,1095,0
20240222,091200,2783503,1095,1087,1095,1083,402
20240222,091100,2346145,1087,1087,1087,1087,100
20240222,091000,2237445,1087,1087,1087,1087,0
20240222,090900,2237445,1087,1085,1087,1085,2
20240222,090800,2235273,1085,1085,1085,1085,0
20240222,090700,2235273,1085,1087,1087,1085,1477
20240222,090600,632580,1087,1087,1087,1087,210
20240222,090500,404310,1098,1098,1098,1098,0
20240222,090400,404310,1098,1087,1098,1087,215
20240222,090300,169563,1097,1097,1097,1097,0
20240222,090200,169563,1097,1087,1097,1087,60
20240222,090100,104168,1087,1089,1089,1087,30
20240222,090000,71500,1100,1100,1100,1100,65