KissMeData/044480/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,192500,41914163,1071,1071,1071,1071,1112
20240220,192400,41914163,1071,1071,1071,1071,0
20240220,192300,41914163,1071,1071,1071,1071,0
20240220,192200,41914163,1071,1071,1071,1071,0
20240220,192100,41914163,1071,1071,1071,1071,0
20240220,192000,41914163,1071,1071,1071,1071,0
20240220,191900,41914163,1071,1071,1071,1071,0
20240220,191800,41914163,1071,1071,1071,1071,0
20240220,191700,41914163,1071,1071,1071,1071,0
20240220,191600,41914163,1071,1071,1071,1071,0
20240220,191500,41914163,1071,1071,1071,1071,0
20240220,191400,41914163,1071,1071,1071,1071,0
20240220,191300,41914163,1071,1071,1071,1071,0
20240220,191200,41914163,1071,1071,1071,1071,0
20240220,191100,41914163,1071,1071,1071,1071,0
20240220,191000,41914163,1071,1071,1071,1071,0
20240220,190900,41914163,1071,1071,1071,1071,0
20240220,190800,41914163,1071,1071,1071,1071,0
20240220,190700,41914163,1071,1071,1071,1071,0
20240220,190600,41914163,1071,1071,1071,1071,0
20240220,190500,41914163,1071,1071,1071,1071,0
20240220,190400,41914163,1071,1071,1071,1071,0
20240220,190300,41914163,1071,1071,1071,1071,0
20240220,190200,41914163,1071,1071,1071,1071,0
20240220,190100,41914163,1071,1071,1071,1071,0
20240220,190000,41914163,1071,1071,1071,1071,0
20240220,185900,41914163,1071,1071,1071,1071,0
20240220,185800,41914163,1071,1071,1071,1071,0
20240220,185700,41914163,1071,1071,1071,1071,0
20240220,185600,41914163,1071,1071,1071,1071,0
20240220,185500,41914163,1071,1071,1071,1071,1112
20240220,185400,41914163,1071,1071,1071,1071,0
20240220,185300,41914163,1071,1071,1071,1071,0
20240220,185200,41914163,1071,1071,1071,1071,0
20240220,185100,41914163,1071,1071,1071,1071,0
20240220,185000,41914163,1071,1071,1071,1071,0
20240220,184900,41914163,1071,1071,1071,1071,0
20240220,184800,41914163,1071,1071,1071,1071,0
20240220,184700,41914163,1071,1071,1071,1071,0
20240220,184600,41914163,1071,1071,1071,1071,0
20240220,184500,41914163,1071,1071,1071,1071,0
20240220,184400,41914163,1071,1071,1071,1071,0
20240220,184300,41914163,1071,1071,1071,1071,0
20240220,184200,41914163,1071,1071,1071,1071,0
20240220,184100,41914163,1071,1071,1071,1071,0
20240220,184000,41914163,1071,1071,1071,1071,0
20240220,183900,41914163,1071,1071,1071,1071,0
20240220,183800,41914163,1071,1071,1071,1071,0
20240220,183700,41914163,1071,1071,1071,1071,0
20240220,183600,41914163,1071,1071,1071,1071,0
20240220,183500,41914163,1071,1071,1071,1071,0
20240220,183400,41914163,1071,1071,1071,1071,0
20240220,183300,41914163,1071,1071,1071,1071,0
20240220,183200,41914163,1071,1071,1071,1071,0
20240220,183100,41914163,1071,1071,1071,1071,0
20240220,183000,41914163,1071,1071,1071,1071,0
20240220,182900,41914163,1071,1071,1071,1071,0
20240220,182800,41914163,1071,1071,1071,1071,0
20240220,182700,41914163,1071,1071,1071,1071,0
20240220,182600,41914163,1071,1071,1071,1071,0
20240220,182500,41914163,1071,1071,1071,1071,1112
20240220,182400,41914163,1071,1071,1071,1071,0
20240220,182300,41914163,1071,1071,1071,1071,0
20240220,182200,41914163,1071,1071,1071,1071,0
20240220,182100,41914163,1071,1071,1071,1071,0
20240220,182000,41914163,1071,1071,1071,1071,0
20240220,181900,41914163,1071,1071,1071,1071,0
20240220,181800,41914163,1071,1071,1071,1071,0
20240220,181700,41914163,1071,1071,1071,1071,0
20240220,181600,41914163,1071,1071,1071,1071,0
20240220,181500,41914163,1071,1071,1071,1071,0
20240220,181400,41914163,1071,1071,1071,1071,0
20240220,181300,41914163,1071,1071,1071,1071,0
20240220,181200,41914163,1071,1071,1071,1071,0
20240220,181100,41914163,1071,1071,1071,1071,0
20240220,181000,41914163,1071,1071,1071,1071,0
20240220,180900,41914163,1071,1071,1071,1071,0
20240220,180800,41914163,1071,1071,1071,1071,0
20240220,180700,41914163,1071,1071,1071,1071,0
20240220,180600,41914163,1071,1071,1071,1071,0
20240220,180500,41914163,1071,1071,1071,1071,0
20240220,180400,41914163,1071,1071,1071,1071,0
20240220,180300,41914163,1071,1071,1071,1071,0
20240220,180200,41914163,1071,1071,1071,1071,0
20240220,180100,41914163,1071,1071,1071,1071,0
20240220,180000,41914163,1071,1071,1071,1071,0
20240220,175900,41914163,1071,1071,1071,1071,0
20240220,175800,41914163,1071,1071,1071,1071,0
20240220,175700,41914163,1071,1071,1071,1071,0
20240220,175600,41914163,1071,1071,1071,1071,0
20240220,175500,41914163,1071,1071,1071,1071,1112
20240220,175400,41914163,1071,1071,1071,1071,0
20240220,175300,41914163,1071,1071,1071,1071,0
20240220,175200,41914163,1071,1071,1071,1071,0
20240220,175100,41914163,1071,1071,1071,1071,0
20240220,175000,41914163,1071,1071,1071,1071,0
20240220,174900,41914163,1071,1071,1071,1071,0
20240220,174800,41914163,1071,1071,1071,1071,0
20240220,174700,41914163,1071,1071,1071,1071,0
20240220,174600,41914163,1071,1071,1071,1071,0
20240220,174500,41914163,1071,1071,1071,1071,0
20240220,174400,41914163,1071,1071,1071,1071,0
20240220,174300,41914163,1071,1071,1071,1071,0
20240220,174200,41914163,1071,1071,1071,1071,0
20240220,174100,41914163,1071,1071,1071,1071,0
20240220,174000,41914163,1071,1071,1071,1071,0
20240220,173900,41914163,1071,1071,1071,1071,0
20240220,173800,41914163,1071,1071,1071,1071,0
20240220,173700,41914163,1071,1071,1071,1071,0
20240220,173600,41914163,1071,1071,1071,1071,0
20240220,173500,41914163,1071,1071,1071,1071,0
20240220,173400,41914163,1071,1071,1071,1071,0
20240220,173300,41914163,1071,1071,1071,1071,0
20240220,173200,41914163,1071,1071,1071,1071,0
20240220,173100,41914163,1071,1071,1071,1071,0
20240220,173000,41914163,1071,1071,1071,1071,0
20240220,172900,41914163,1071,1071,1071,1071,0
20240220,172800,41914163,1071,1071,1071,1071,0
20240220,172700,41914163,1071,1071,1071,1071,0
20240220,172600,41914163,1071,1071,1071,1071,0
20240220,172500,41914163,1071,1071,1071,1071,1112
20240220,172400,41914163,1071,1071,1071,1071,0
20240220,172300,41914163,1071,1071,1071,1071,0
20240220,172200,41914163,1071,1071,1071,1071,0
20240220,172100,41914163,1071,1071,1071,1071,0
20240220,172000,41914163,1071,1071,1071,1071,0
20240220,171900,41914163,1071,1071,1071,1071,0
20240220,171800,41914163,1071,1071,1071,1071,0
20240220,171700,41914163,1071,1071,1071,1071,0
20240220,171600,41914163,1071,1071,1071,1071,0
20240220,171500,41914163,1071,1071,1071,1071,0
20240220,171400,41914163,1071,1071,1071,1071,0
20240220,171300,41914163,1071,1071,1071,1071,0
20240220,171200,41914163,1071,1071,1071,1071,0
20240220,171100,41914163,1071,1071,1071,1071,0
20240220,171000,41914163,1071,1071,1071,1071,0
20240220,170900,41914163,1071,1071,1071,1071,0
20240220,170800,41914163,1071,1071,1071,1071,0
20240220,170700,41914163,1071,1071,1071,1071,0
20240220,170600,41914163,1071,1071,1071,1071,0
20240220,170500,41914163,1071,1071,1071,1071,0
20240220,170400,41914163,1071,1071,1071,1071,0
20240220,170300,41914163,1071,1071,1071,1071,0
20240220,170200,41914163,1071,1071,1071,1071,0
20240220,170100,41914163,1071,1071,1071,1071,0
20240220,170000,41914163,1071,1071,1071,1071,0
20240220,165900,41914163,1071,1071,1071,1071,0
20240220,165800,41914163,1071,1071,1071,1071,0
20240220,165700,41914163,1071,1071,1071,1071,0
20240220,165600,41914163,1071,1071,1071,1071,0
20240220,165500,41914163,1071,1071,1071,1071,1112
20240220,165400,41914163,1071,1071,1071,1071,0
20240220,165300,41914163,1071,1071,1071,1071,0
20240220,165200,41914163,1071,1071,1071,1071,0
20240220,165100,41914163,1071,1071,1071,1071,0
20240220,165000,41914163,1071,1071,1071,1071,0
20240220,164900,41914163,1071,1071,1071,1071,0
20240220,164800,41914163,1071,1071,1071,1071,0
20240220,164700,41914163,1071,1071,1071,1071,0
20240220,164600,41914163,1071,1071,1071,1071,0
20240220,164500,41914163,1071,1071,1071,1071,0
20240220,164400,41914163,1071,1071,1071,1071,0
20240220,164300,41914163,1071,1071,1071,1071,0
20240220,164200,41914163,1071,1071,1071,1071,0
20240220,164100,41914163,1071,1071,1071,1071,0
20240220,164000,41914163,1071,1071,1071,1071,0
20240220,163900,41914163,1071,1071,1071,1071,0
20240220,163800,41914163,1071,1071,1071,1071,0
20240220,163700,41914163,1071,1071,1071,1071,0
20240220,163600,41914163,1071,1071,1071,1071,0
20240220,163500,41914163,1071,1071,1071,1071,0
20240220,163400,41914163,1071,1071,1071,1071,0
20240220,163300,41914163,1071,1071,1071,1071,0
20240220,163200,41914163,1071,1071,1071,1071,0
20240220,163100,41914163,1071,1071,1071,1071,0
20240220,163000,41914163,1071,1071,1071,1071,0
20240220,162900,41914163,1071,1071,1071,1071,0
20240220,162800,41914163,1071,1071,1071,1071,0
20240220,162700,41914163,1071,1071,1071,1071,0
20240220,162600,41914163,1071,1071,1071,1071,0
20240220,162500,41914163,1071,1071,1071,1071,1112
20240220,162400,41914163,1071,1071,1071,1071,0
20240220,162300,41914163,1071,1071,1071,1071,0
20240220,162200,41914163,1071,1071,1071,1071,0
20240220,162100,41914163,1071,1071,1071,1071,0
20240220,162000,41914163,1071,1071,1071,1071,0
20240220,161900,41914163,1071,1071,1071,1071,0
20240220,161800,41914163,1071,1071,1071,1071,0
20240220,161700,41914163,1071,1071,1071,1071,0
20240220,161600,41914163,1071,1071,1071,1071,0
20240220,161500,41914163,1071,1071,1071,1071,0
20240220,161400,41914163,1071,1071,1071,1071,0
20240220,161300,41914163,1071,1071,1071,1071,0
20240220,161200,41914163,1071,1071,1071,1071,0
20240220,161100,41914163,1071,1071,1071,1071,0
20240220,161000,41914163,1071,1071,1071,1071,0
20240220,160900,41914163,1071,1071,1071,1071,0
20240220,160800,41914163,1071,1071,1071,1071,0
20240220,160700,41914163,1071,1071,1071,1071,0
20240220,160600,41914163,1071,1071,1071,1071,0
20240220,160500,41914163,1071,1071,1071,1071,0
20240220,160400,41914163,1071,1071,1071,1071,0
20240220,160300,41914163,1071,1071,1071,1071,0
20240220,160200,41914163,1071,1071,1071,1071,0
20240220,160100,41914163,1071,1071,1071,1071,0
20240220,160000,41914163,1071,1071,1071,1071,0
20240220,155900,41914163,1071,1071,1071,1071,0
20240220,155800,41914163,1071,1071,1071,1071,0
20240220,155700,41914163,1071,1071,1071,1071,0
20240220,155600,41914163,1071,1071,1071,1071,0
20240220,155500,41914163,1071,1071,1071,1071,1112
20240220,155400,41914163,1071,1071,1071,1071,0
20240220,155300,41914163,1071,1071,1071,1071,0
20240220,155200,41914163,1071,1071,1071,1071,0
20240220,155100,41914163,1071,1071,1071,1071,0
20240220,155000,41914163,1071,1071,1071,1071,0
20240220,154900,41914163,1071,1071,1071,1071,0
20240220,154800,41914163,1071,1071,1071,1071,0
20240220,154700,41914163,1071,1071,1071,1071,0
20240220,154600,41914163,1071,1071,1071,1071,0
20240220,154500,41914163,1071,1071,1071,1071,0
20240220,154400,41914163,1071,1071,1071,1071,0
20240220,154300,41914163,1071,1071,1071,1071,0
20240220,154200,41914163,1071,1071,1071,1071,0
20240220,154100,41914163,1071,1071,1071,1071,0
20240220,154000,41914163,1071,1071,1071,1071,0
20240220,153900,41914163,1071,1071,1071,1071,0
20240220,153800,41914163,1071,1071,1071,1071,0
20240220,153700,41914163,1071,1071,1071,1071,0
20240220,153600,41914163,1071,1071,1071,1071,0
20240220,153500,41914163,1071,1071,1071,1071,0
20240220,153400,41914163,1071,1071,1071,1071,0
20240220,153300,41914163,1071,1071,1071,1071,0
20240220,153200,41914163,1071,1071,1071,1071,0
20240220,153100,41914163,1071,1071,1071,1071,0
20240220,153000,41914163,1071,1071,1071,1071,1112
20240220,152900,40723211,1071,1071,1071,1071,0
20240220,152800,40723211,1071,1071,1071,1071,0
20240220,152700,40723211,1071,1071,1071,1071,0
20240220,152600,40723211,1071,1071,1071,1071,0
20240220,152500,40723211,1071,1071,1071,1071,0
20240220,152400,40723211,1071,1071,1071,1071,0
20240220,152300,40723211,1071,1071,1071,1071,0
20240220,152200,40723211,1071,1071,1071,1071,0
20240220,152100,40723211,1071,1071,1071,1071,0
20240220,152000,40723211,1071,1071,1071,1071,0
20240220,151900,40723211,1071,1071,1071,1071,0
20240220,151800,40723211,1071,1070,1071,1070,101
20240220,151700,40615140,1071,1071,1071,1071,0
20240220,151600,40615140,1071,1071,1071,1071,0
20240220,151500,40615140,1071,1071,1071,1071,0
20240220,151400,40615140,1071,1071,1071,1071,56
20240220,151300,40555164,1071,1071,1071,1071,0
20240220,151200,40555164,1071,1069,1071,1069,1001
20240220,151100,39485093,1071,1071,1071,1071,0
20240220,151000,39485093,1071,1071,1071,1071,0
20240220,150900,39485093,1071,1071,1071,1071,0
20240220,150800,39485093,1071,1071,1071,1071,0
20240220,150700,39485093,1071,1071,1071,1071,0
20240220,150600,39485093,1071,1071,1071,1071,0
20240220,150500,39485093,1071,1071,1071,1071,0
20240220,150400,39485093,1071,1071,1071,1071,0
20240220,150300,39485093,1071,1071,1071,1071,0
20240220,150200,39485093,1071,1071,1071,1071,0
20240220,150100,39485093,1071,1071,1071,1071,0
20240220,150000,39485093,1071,1071,1071,1071,0
20240220,145900,39485093,1071,1071,1071,1071,0
20240220,145800,39485093,1071,1071,1071,1071,0
20240220,145700,39485093,1071,1071,1071,1071,1
20240220,145600,39484022,1069,1069,1069,1069,0
20240220,145500,39484022,1069,1070,1070,1069,3000
20240220,145400,36276822,1071,1071,1071,1071,4
20240220,145300,36272538,1071,1071,1071,1071,0
20240220,145200,36272538,1071,1071,1071,1071,0
20240220,145100,36272538,1071,1071,1071,1071,1
20240220,145000,36271467,1069,1069,1069,1069,0
20240220,144900,36271467,1069,1069,1069,1069,0
20240220,144800,36271467,1069,1069,1069,1069,0
20240220,144700,36271467,1069,1069,1069,1069,0
20240220,144600,36271467,1069,1069,1069,1069,0
20240220,144500,36271467,1069,1069,1069,1069,0
20240220,144400,36271467,1069,1074,1074,1069,6866
20240220,144300,28926002,1074,1074,1074,1074,0
20240220,144200,28926002,1074,1074,1074,1074,0
20240220,144100,28926002,1074,1074,1074,1074,0
20240220,144000,28926002,1074,1074,1074,1074,11
20240220,143900,28914188,1075,1075,1075,1075,80
20240220,143800,28828188,1076,1076,1076,1076,0
20240220,143700,28828188,1076,1076,1076,1076,0
20240220,143600,28828188,1076,1076,1076,1076,0
20240220,143500,28828188,1076,1076,1076,1076,0
20240220,143400,28828188,1076,1076,1076,1076,0
20240220,143300,28828188,1076,1076,1076,1076,0
20240220,143200,28828188,1076,1076,1076,1076,0
20240220,143100,28828188,1076,1076,1076,1076,24
20240220,143000,28802364,1076,1076,1076,1076,0
20240220,142900,28802364,1076,1076,1076,1076,0
20240220,142800,28802364,1076,1076,1076,1076,1
20240220,142700,28801288,1074,1074,1074,1074,0
20240220,142600,28801288,1074,1074,1074,1074,0
20240220,142500,28801288,1074,1074,1074,1074,18
20240220,142400,28781956,1074,1074,1074,1074,0
20240220,142300,28781956,1074,1074,1074,1074,0
20240220,142200,28781956,1074,1074,1074,1074,0
20240220,142100,28781956,1074,1074,1074,1074,0
20240220,142000,28781956,1074,1074,1074,1074,0
20240220,141900,28781956,1074,1074,1074,1074,0
20240220,141800,28781956,1074,1074,1074,1074,3
20240220,141700,28778734,1074,1074,1074,1074,0
20240220,141600,28778734,1074,1074,1074,1074,0
20240220,141500,28778734,1074,1074,1074,1074,0
20240220,141400,28778734,1074,1074,1074,1074,0
20240220,141300,28778734,1074,1074,1074,1074,0
20240220,141200,28778734,1074,1074,1074,1074,0
20240220,141100,28778734,1074,1074,1074,1074,1
20240220,141000,28777660,1074,1074,1074,1074,3
20240220,140900,28774438,1074,1074,1074,1074,0
20240220,140800,28774438,1074,1074,1074,1074,4106
20240220,140700,24364594,1074,1074,1074,1074,0
20240220,140600,24364594,1074,1074,1074,1074,0
20240220,140500,24364594,1074,1074,1074,1074,1
20240220,140400,24363520,1073,1073,1073,1073,10
20240220,140300,24352790,1073,1073,1073,1073,0
20240220,140200,24352790,1073,1073,1073,1073,0
20240220,140100,24352790,1073,1073,1073,1073,0
20240220,140000,24352790,1073,1073,1073,1073,0
20240220,135900,24352790,1073,1073,1073,1073,1190
20240220,135800,23075920,1073,1073,1073,1073,0
20240220,135700,23075920,1073,1073,1073,1073,0
20240220,135600,23075920,1073,1073,1073,1073,0
20240220,135500,23075920,1073,1072,1073,1072,1245
20240220,135400,21741024,1072,1072,1072,1072,0
20240220,135300,21741024,1072,1072,1072,1072,0
20240220,135200,21741024,1072,1072,1072,1072,0
20240220,135100,21741024,1072,1072,1072,1072,0
20240220,135000,21741024,1072,1072,1072,1072,0
20240220,134900,21741024,1072,1071,1072,1071,9
20240220,134800,21731377,1072,1072,1072,1072,0
20240220,134700,21731377,1072,1072,1072,1072,0
20240220,134600,21731377,1072,1072,1072,1072,1
20240220,134500,21730305,1072,1072,1072,1072,0
20240220,134400,21730305,1072,1072,1072,1072,0
20240220,134300,21730305,1072,1072,1072,1072,0
20240220,134200,21730305,1072,1072,1072,1072,0
20240220,134100,21730305,1072,1072,1072,1072,0
20240220,134000,21730305,1072,1072,1072,1072,0
20240220,133900,21730305,1072,1072,1072,1072,0
20240220,133800,21730305,1072,1072,1072,1072,0
20240220,133700,21730305,1072,1072,1072,1072,0
20240220,133600,21730305,1072,1072,1072,1072,0
20240220,133500,21730305,1072,1072,1072,1072,0
20240220,133400,21730305,1072,1072,1072,1072,0
20240220,133300,21730305,1072,1072,1072,1072,0
20240220,133200,21730305,1072,1072,1072,1072,100
20240220,133100,21623105,1072,1072,1072,1072,1
20240220,133000,21622033,1070,1071,1071,1070,20
20240220,132900,21600625,1070,1070,1070,1070,10
20240220,132800,21589925,1070,1070,1070,1070,0
20240220,132700,21589925,1070,1070,1070,1070,0
20240220,132600,21589925,1070,1070,1070,1070,0
20240220,132500,21589925,1070,1070,1070,1070,0
20240220,132400,21589925,1070,1070,1070,1070,0
20240220,132300,21589925,1070,1070,1070,1070,0
20240220,132200,21589925,1070,1070,1070,1070,0
20240220,132100,21589925,1070,1070,1070,1070,0
20240220,132000,21589925,1070,1070,1070,1070,0
20240220,131900,21589925,1070,1070,1070,1070,0
20240220,131800,21589925,1070,1070,1070,1070,0
20240220,131700,21589925,1070,1070,1070,1070,0
20240220,131600,21589925,1070,1070,1070,1070,0
20240220,131500,21589925,1070,1070,1070,1070,0
20240220,131400,21589925,1070,1070,1070,1070,0
20240220,131300,21589925,1070,1070,1070,1070,0
20240220,131200,21589925,1070,1070,1070,1070,0
20240220,131100,21589925,1070,1071,1071,1070,2000
20240220,131000,19449612,1072,1072,1072,1072,0
20240220,130900,19449612,1072,1072,1072,1072,0
20240220,130800,19449612,1072,1072,1072,1072,0
20240220,130700,19449612,1072,1072,1072,1072,0
20240220,130600,19449612,1072,1072,1072,1072,0
20240220,130500,19449612,1072,1072,1072,1072,0
20240220,130400,19449612,1072,1072,1072,1072,0
20240220,130300,19449612,1072,1072,1072,1072,0
20240220,130200,19449612,1072,1072,1072,1072,0
20240220,130100,19449612,1072,1072,1072,1072,1
20240220,130000,19448540,1071,1071,1071,1071,0
20240220,125900,19448540,1071,1071,1071,1071,0
20240220,125800,19448540,1071,1071,1071,1071,0
20240220,125700,19448540,1071,1071,1071,1071,0
20240220,125600,19448540,1071,1071,1071,1071,0
20240220,125500,19448540,1071,1071,1071,1071,0
20240220,125400,19448540,1071,1071,1071,1071,1
20240220,125300,19447469,1070,1070,1070,1070,1
20240220,125200,19446399,1070,1070,1070,1070,764
20240220,125100,18628919,1070,1070,1070,1070,847
20240220,125000,17722629,1070,1070,1070,1070,500
20240220,124900,17187629,1072,1072,1072,1072,0
20240220,124800,17187629,1072,1072,1072,1072,1
20240220,124700,17186557,1070,1070,1070,1070,1
20240220,124600,17185487,1070,1070,1070,1070,14
20240220,124500,17170507,1070,1070,1071,1070,268
20240220,124400,16883490,1070,1070,1070,1070,128
20240220,124300,16746530,1070,1070,1070,1070,40
20240220,124200,16703730,1070,1070,1070,1070,542
20240220,124100,16123790,1070,1070,1070,1070,553
20240220,124000,15532080,1070,1070,1070,1070,1698
20240220,123900,13715220,1070,1070,1070,1070,420
20240220,123800,13265820,1070,1070,1070,1070,208
20240220,123700,13043260,1071,1071,1071,1071,3
20240220,123600,13040047,1071,1072,1072,1071,29
20240220,123500,13008960,1072,1072,1072,1072,9
20240220,123400,12999312,1072,1072,1072,1072,0
20240220,123300,12999312,1072,1072,1072,1072,0
20240220,123200,12999312,1072,1072,1072,1072,1
20240220,123100,12998240,1073,1073,1073,1073,0
20240220,123000,12998240,1073,1073,1073,1073,0
20240220,122900,12998240,1073,1073,1073,1073,0
20240220,122800,12998240,1073,1073,1073,1073,0
20240220,122700,12998240,1073,1073,1073,1073,0
20240220,122600,12998240,1073,1072,1073,1072,8
20240220,122500,12989663,1070,1070,1070,1070,51
20240220,122400,12935093,1070,1070,1070,1070,0
20240220,122300,12935093,1070,1070,1070,1070,0
20240220,122200,12935093,1070,1070,1070,1070,0
20240220,122100,12935093,1070,1070,1070,1070,0
20240220,122000,12935093,1070,1070,1070,1070,0
20240220,121900,12935093,1070,1070,1070,1070,8
20240220,121800,12926533,1070,1070,1070,1070,8
20240220,121700,12917973,1070,1070,1070,1070,208
20240220,121600,12695413,1070,1070,1070,1070,4
20240220,121500,12691133,1070,1070,1070,1070,17
20240220,121400,12672943,1070,1070,1070,1070,111
20240220,121300,12554173,1070,1072,1072,1070,201
20240220,121200,12339080,1073,1073,1073,1073,0
20240220,121100,12339080,1073,1073,1073,1073,0
20240220,121000,12339080,1073,1073,1073,1073,0
20240220,120900,12339080,1073,1073,1073,1073,0
20240220,120800,12339080,1073,1073,1073,1073,0
20240220,120700,12339080,1073,1073,1073,1073,0
20240220,120600,12339080,1073,1073,1073,1073,0
20240220,120500,12339080,1073,1073,1073,1073,0
20240220,120400,12339080,1073,1073,1073,1073,0
20240220,120300,12339080,1073,1073,1073,1073,0
20240220,120200,12339080,1073,1073,1073,1073,0
20240220,120100,12339080,1073,1073,1073,1073,4
20240220,120000,12334788,1074,1074,1074,1074,0
20240220,115900,12334788,1074,1074,1074,1074,0
20240220,115800,12334788,1074,1074,1074,1074,0
20240220,115700,12334788,1074,1074,1074,1074,0
20240220,115600,12334788,1074,1074,1074,1074,0
20240220,115500,12334788,1074,1074,1074,1074,0
20240220,115400,12334788,1074,1074,1074,1074,0
20240220,115300,12334788,1074,1074,1074,1074,0
20240220,115200,12334788,1074,1074,1074,1074,0
20240220,115100,12334788,1074,1074,1074,1074,0
20240220,115000,12334788,1074,1074,1074,1074,0
20240220,114900,12334788,1074,1074,1074,1074,0
20240220,114800,12334788,1074,1074,1074,1074,0
20240220,114700,12334788,1074,1074,1074,1074,0
20240220,114600,12334788,1074,1074,1074,1074,0
20240220,114500,12334788,1074,1074,1074,1074,0
20240220,114400,12334788,1074,1074,1074,1074,0
20240220,114300,12334788,1074,1074,1074,1074,0
20240220,114200,12334788,1074,1074,1074,1074,0
20240220,114100,12334788,1074,1074,1074,1074,0
20240220,114000,12334788,1074,1074,1074,1074,0
20240220,113900,12334788,1074,1074,1074,1074,0
20240220,113800,12334788,1074,1074,1074,1074,0
20240220,113700,12334788,1074,1074,1074,1074,0
20240220,113600,12334788,1074,1074,1074,1074,0
20240220,113500,12334788,1074,1074,1074,1074,0
20240220,113400,12334788,1074,1074,1074,1074,0
20240220,113300,12334788,1074,1074,1074,1074,0
20240220,113200,12334788,1074,1074,1074,1074,0
20240220,113100,12334788,1074,1074,1074,1074,0
20240220,113000,12334788,1074,1074,1074,1074,0
20240220,112900,12334788,1074,1074,1074,1074,0
20240220,112800,12334788,1074,1074,1074,1074,0
20240220,112700,12334788,1074,1074,1074,1074,0
20240220,112600,12334788,1074,1074,1074,1074,0
20240220,112500,12334788,1074,1074,1074,1074,0
20240220,112400,12334788,1074,1074,1074,1074,0
20240220,112300,12334788,1074,1074,1074,1074,0
20240220,112200,12334788,1074,1074,1074,1074,0
20240220,112100,12334788,1074,1074,1074,1074,0
20240220,112000,12334788,1074,1074,1074,1074,0
20240220,111900,12334788,1074,1074,1074,1074,0
20240220,111800,12334788,1074,1074,1074,1074,0
20240220,111700,12334788,1074,1074,1074,1074,0
20240220,111600,12334788,1074,1074,1074,1074,0
20240220,111500,12334788,1074,1074,1074,1074,0
20240220,111400,12334788,1074,1074,1074,1074,0
20240220,111300,12334788,1074,1074,1074,1074,0
20240220,111200,12334788,1074,1074,1074,1074,0
20240220,111100,12334788,1074,1074,1074,1074,0
20240220,111000,12334788,1074,1074,1074,1074,0
20240220,110900,12334788,1074,1074,1074,1074,0
20240220,110800,12334788,1074,1073,1074,1073,19
20240220,110700,12314400,1071,1071,1071,1071,0
20240220,110600,12314400,1071,1071,1071,1071,0
20240220,110500,12314400,1071,1071,1071,1071,0
20240220,110400,12314400,1071,1071,1071,1071,0
20240220,110300,12314400,1071,1071,1071,1071,0
20240220,110200,12314400,1071,1071,1071,1071,0
20240220,110100,12314400,1071,1071,1071,1071,0
20240220,110000,12314400,1071,1071,1071,1071,0
20240220,105900,12314400,1071,1071,1071,1071,0
20240220,105800,12314400,1071,1071,1071,1071,0
20240220,105700,12314400,1071,1071,1071,1071,0
20240220,105600,12314400,1071,1071,1071,1071,0
20240220,105500,12314400,1071,1071,1071,1071,500
20240220,105400,11778900,1074,1074,1074,1074,0
20240220,105300,11778900,1074,1074,1074,1074,0
20240220,105200,11778900,1074,1074,1074,1074,0
20240220,105100,11778900,1074,1074,1074,1074,0
20240220,105000,11778900,1074,1074,1074,1074,0
20240220,104900,11778900,1074,1074,1074,1074,0
20240220,104800,11778900,1074,1074,1074,1074,0
20240220,104700,11778900,1074,1074,1074,1074,0
20240220,104600,11778900,1074,1074,1074,1074,0
20240220,104500,11778900,1074,1074,1074,1074,0
20240220,104400,11778900,1074,1074,1074,1074,0
20240220,104300,11778900,1074,1074,1074,1074,0
20240220,104200,11778900,1074,1074,1074,1074,0
20240220,104100,11778900,1074,1074,1074,1074,2
20240220,104000,11776752,1074,1074,1074,1074,0
20240220,103900,11776752,1074,1074,1074,1074,0
20240220,103800,11776752,1074,1074,1074,1074,0
20240220,103700,11776752,1074,1074,1074,1074,0
20240220,103600,11776752,1074,1074,1074,1074,0
20240220,103500,11776752,1074,1074,1074,1074,0
20240220,103400,11776752,1074,1074,1074,1074,0
20240220,103300,11776752,1074,1074,1074,1074,0
20240220,103200,11776752,1074,1074,1074,1074,0
20240220,103100,11776752,1074,1074,1074,1074,0
20240220,103000,11776752,1074,1074,1074,1074,0
20240220,102900,11776752,1074,1074,1074,1074,0
20240220,102800,11776752,1074,1074,1074,1074,0
20240220,102700,11776752,1074,1074,1074,1074,1
20240220,102600,11775678,1074,1074,1074,1074,0
20240220,102500,11775678,1074,1074,1074,1074,0
20240220,102400,11775678,1074,1074,1074,1074,0
20240220,102300,11775678,1074,1074,1074,1074,0
20240220,102200,11775678,1074,1074,1074,1074,0
20240220,102100,11775678,1074,1074,1074,1074,0
20240220,102000,11775678,1074,1074,1074,1074,0
20240220,101900,11775678,1074,1074,1074,1074,0
20240220,101800,11775678,1074,1074,1074,1074,0
20240220,101700,11775678,1074,1074,1074,1074,0
20240220,101600,11775678,1074,1074,1074,1074,0
20240220,101500,11775678,1074,1074,1074,1074,0
20240220,101400,11775678,1074,1074,1074,1074,0
20240220,101300,11775678,1074,1074,1074,1074,0
20240220,101200,11775678,1074,1074,1074,1074,0
20240220,101100,11775678,1074,1074,1074,1074,2319
20240220,101000,9285072,1076,1074,1076,1074,529
20240220,100900,8716924,1074,1074,1074,1074,159
20240220,100800,8546158,1074,1074,1074,1074,0
20240220,100700,8546158,1074,1074,1074,1074,0
20240220,100600,8546158,1074,1074,1074,1074,4
20240220,100500,8541862,1076,1076,1076,1076,0
20240220,100400,8541862,1076,1076,1076,1076,0
20240220,100300,8541862,1076,1076,1076,1076,20
20240220,100200,8520342,1076,1076,1076,1076,0
20240220,100100,8520342,1076,1076,1076,1076,0
20240220,100000,8520342,1076,1076,1076,1076,0
20240220,095900,8520342,1076,1076,1076,1076,0
20240220,095800,8520342,1076,1076,1076,1076,0
20240220,095700,8520342,1076,1076,1076,1076,0
20240220,095600,8520342,1076,1076,1076,1076,0
20240220,095500,8520342,1076,1076,1076,1076,0
20240220,095400,8520342,1076,1076,1076,1076,0
20240220,095300,8520342,1076,1076,1076,1076,0
20240220,095200,8520342,1076,1076,1076,1076,0
20240220,095100,8520342,1076,1069,1076,1069,15
20240220,095000,8504226,1059,1063,1063,1059,6
20240220,094900,8497866,1065,1065,1065,1065,1
20240220,094800,8496801,1076,1076,1076,1076,0
20240220,094700,8496801,1076,1076,1076,1076,0
20240220,094600,8496801,1076,1076,1076,1076,0
20240220,094500,8496801,1076,1076,1076,1076,0
20240220,094400,8496801,1076,1076,1076,1076,0
20240220,094300,8496801,1076,1076,1076,1076,0
20240220,094200,8496801,1076,1076,1076,1076,0
20240220,094100,8496801,1076,1076,1076,1076,0
20240220,094000,8496801,1076,1076,1076,1076,7
20240220,093900,8489269,1067,1067,1067,1067,0
20240220,093800,8489269,1067,1067,1067,1067,0
20240220,093700,8489269,1067,1067,1067,1067,0
20240220,093600,8489269,1067,1067,1067,1067,0
20240220,093500,8489269,1067,1067,1067,1067,0
20240220,093400,8489269,1067,1067,1067,1067,8
20240220,093300,8480733,1078,1078,1078,1078,0
20240220,093200,8480733,1078,1078,1078,1078,0
20240220,093100,8480733,1078,1078,1078,1078,0
20240220,093000,8480733,1078,1078,1078,1078,0
20240220,092900,8480733,1078,1078,1078,1078,0
20240220,092800,8480733,1078,1078,1078,1078,0
20240220,092700,8480733,1078,1078,1078,1078,0
20240220,092600,8480733,1078,1069,1078,1069,85
20240220,092500,8389128,1059,1075,1075,1059,80
20240220,092400,8304234,1076,1076,1076,1076,0
20240220,092300,8304234,1076,1076,1076,1076,1
20240220,092200,8303158,1077,1077,1077,1077,0
20240220,092100,8303158,1077,1077,1077,1077,0
20240220,092000,8303158,1077,1077,1077,1077,1
20240220,091900,8302081,1078,1078,1078,1078,0
20240220,091800,8302081,1078,1078,1078,1078,0
20240220,091700,8302081,1078,1078,1078,1078,0
20240220,091600,8302081,1078,1078,1078,1078,1
20240220,091500,8301003,1078,1078,1078,1078,0
20240220,091400,8301003,1078,1078,1078,1078,0
20240220,091300,8301003,1078,1078,1078,1078,0
20240220,091200,8301003,1078,1078,1078,1078,0
20240220,091100,8301003,1078,1071,1078,1071,17
20240220,091000,8282705,1060,1060,1060,1060,0
20240220,090900,8282705,1060,1078,1078,1060,23
20240220,090800,8258265,1080,1080,1080,1080,0
20240220,090700,8258265,1080,1080,1080,1080,0
20240220,090600,8258265,1080,1080,1080,1080,0
20240220,090500,8258265,1080,1066,1080,1066,4287
20240220,090400,3667712,1066,1071,1071,1066,2599
20240220,090300,892153,1071,1071,1071,1071,503
20240220,090200,353440,1072,1072,1072,1072,0
20240220,090100,353440,1072,1072,1072,1072,10
20240220,090000,342720,1071,1071,1071,1071,320