KissMeData/044480/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,192600,37378625,1040,1040,1040,1040,5236
20240214,192500,37378625,1040,1040,1040,1040,0
20240214,192400,37378625,1040,1040,1040,1040,0
20240214,192300,37378625,1040,1040,1040,1040,0
20240214,192200,37378625,1040,1040,1040,1040,0
20240214,192100,37378625,1040,1040,1040,1040,0
20240214,192000,37378625,1040,1040,1040,1040,0
20240214,191900,37378625,1040,1040,1040,1040,0
20240214,191800,37378625,1040,1040,1040,1040,0
20240214,191700,37378625,1040,1040,1040,1040,0
20240214,191600,37378625,1040,1040,1040,1040,0
20240214,191500,37378625,1040,1040,1040,1040,0
20240214,191400,37378625,1040,1040,1040,1040,0
20240214,191300,37378625,1040,1040,1040,1040,0
20240214,191200,37378625,1040,1040,1040,1040,0
20240214,191100,37378625,1040,1040,1040,1040,0
20240214,191000,37378625,1040,1040,1040,1040,0
20240214,190900,37378625,1040,1040,1040,1040,0
20240214,190800,37378625,1040,1040,1040,1040,0
20240214,190700,37378625,1040,1040,1040,1040,0
20240214,190600,37378625,1040,1040,1040,1040,0
20240214,190500,37378625,1040,1040,1040,1040,0
20240214,190400,37378625,1040,1040,1040,1040,0
20240214,190300,37378625,1040,1040,1040,1040,0
20240214,190200,37378625,1040,1040,1040,1040,0
20240214,190100,37378625,1040,1040,1040,1040,0
20240214,190000,37378625,1040,1040,1040,1040,0
20240214,185900,37378625,1040,1040,1040,1040,0
20240214,185800,37378625,1040,1040,1040,1040,0
20240214,185700,37378625,1040,1040,1040,1040,0
20240214,185600,37378625,1040,1040,1040,1040,5236
20240214,185500,37378625,1040,1040,1040,1040,0
20240214,185400,37378625,1040,1040,1040,1040,0
20240214,185300,37378625,1040,1040,1040,1040,0
20240214,185200,37378625,1040,1040,1040,1040,0
20240214,185100,37378625,1040,1040,1040,1040,0
20240214,185000,37378625,1040,1040,1040,1040,0
20240214,184900,37378625,1040,1040,1040,1040,0
20240214,184800,37378625,1040,1040,1040,1040,0
20240214,184700,37378625,1040,1040,1040,1040,0
20240214,184600,37378625,1040,1040,1040,1040,0
20240214,184500,37378625,1040,1040,1040,1040,0
20240214,184400,37378625,1040,1040,1040,1040,0
20240214,184300,37378625,1040,1040,1040,1040,0
20240214,184200,37378625,1040,1040,1040,1040,0
20240214,184100,37378625,1040,1040,1040,1040,0
20240214,184000,37378625,1040,1040,1040,1040,0
20240214,183900,37378625,1040,1040,1040,1040,0
20240214,183800,37378625,1040,1040,1040,1040,0
20240214,183700,37378625,1040,1040,1040,1040,0
20240214,183600,37378625,1040,1040,1040,1040,0
20240214,183500,37378625,1040,1040,1040,1040,0
20240214,183400,37378625,1040,1040,1040,1040,0
20240214,183300,37378625,1040,1040,1040,1040,0
20240214,183200,37378625,1040,1040,1040,1040,0
20240214,183100,37378625,1040,1040,1040,1040,0
20240214,183000,37378625,1040,1040,1040,1040,0
20240214,182900,37378625,1040,1040,1040,1040,0
20240214,182800,37378625,1040,1040,1040,1040,0
20240214,182700,37378625,1040,1040,1040,1040,0
20240214,182600,37378625,1040,1040,1040,1040,5236
20240214,182500,37378625,1040,1040,1040,1040,0
20240214,182400,37378625,1040,1040,1040,1040,0
20240214,182300,37378625,1040,1040,1040,1040,0
20240214,182200,37378625,1040,1040,1040,1040,0
20240214,182100,37378625,1040,1040,1040,1040,0
20240214,182000,37378625,1040,1040,1040,1040,0
20240214,181900,37378625,1040,1040,1040,1040,0
20240214,181800,37378625,1040,1040,1040,1040,0
20240214,181700,37378625,1040,1040,1040,1040,0
20240214,181600,37378625,1040,1040,1040,1040,0
20240214,181500,37378625,1040,1040,1040,1040,0
20240214,181400,37378625,1040,1040,1040,1040,0
20240214,181300,37378625,1040,1040,1040,1040,0
20240214,181200,37378625,1040,1040,1040,1040,0
20240214,181100,37378625,1040,1040,1040,1040,0
20240214,181000,37378625,1040,1040,1040,1040,0
20240214,180900,37378625,1040,1040,1040,1040,0
20240214,180800,37378625,1040,1040,1040,1040,0
20240214,180700,37378625,1040,1040,1040,1040,0
20240214,180600,37378625,1040,1040,1040,1040,0
20240214,180500,37378625,1040,1040,1040,1040,0
20240214,180400,37378625,1040,1040,1040,1040,0
20240214,180300,37378625,1040,1040,1040,1040,0
20240214,180200,37378625,1040,1040,1040,1040,0
20240214,180100,37378625,1040,1040,1040,1040,0
20240214,180000,37378625,1040,1040,1040,1040,0
20240214,175900,37378625,1040,1040,1040,1040,0
20240214,175800,37378625,1040,1040,1040,1040,0
20240214,175700,37378625,1040,1040,1040,1040,0
20240214,175600,37378625,1040,1040,1040,1040,5236
20240214,175500,37378625,1040,1040,1040,1040,0
20240214,175400,37378625,1040,1040,1040,1040,0
20240214,175300,37378625,1040,1040,1040,1040,0
20240214,175200,37378625,1040,1040,1040,1040,0
20240214,175100,37378625,1040,1040,1040,1040,0
20240214,175000,37378625,1040,1040,1040,1040,0
20240214,174900,37378625,1040,1040,1040,1040,0
20240214,174800,37378625,1040,1040,1040,1040,0
20240214,174700,37378625,1040,1040,1040,1040,0
20240214,174600,37378625,1040,1040,1040,1040,0
20240214,174500,37378625,1040,1040,1040,1040,0
20240214,174400,37378625,1040,1040,1040,1040,0
20240214,174300,37378625,1040,1040,1040,1040,0
20240214,174200,37378625,1040,1040,1040,1040,0
20240214,174100,37378625,1040,1040,1040,1040,0
20240214,174000,37378625,1040,1040,1040,1040,0
20240214,173900,37378625,1040,1040,1040,1040,0
20240214,173800,37378625,1040,1040,1040,1040,0
20240214,173700,37378625,1040,1040,1040,1040,0
20240214,173600,37378625,1040,1040,1040,1040,0
20240214,173500,37378625,1040,1040,1040,1040,0
20240214,173400,37378625,1040,1040,1040,1040,0
20240214,173300,37378625,1040,1040,1040,1040,0
20240214,173200,37378625,1040,1040,1040,1040,0
20240214,173100,37378625,1040,1040,1040,1040,0
20240214,173000,37378625,1040,1040,1040,1040,0
20240214,172900,37378625,1040,1040,1040,1040,0
20240214,172800,37378625,1040,1040,1040,1040,0
20240214,172700,37378625,1040,1040,1040,1040,0
20240214,172600,37378625,1040,1040,1040,1040,5236
20240214,172500,37378625,1040,1040,1040,1040,0
20240214,172400,37378625,1040,1040,1040,1040,0
20240214,172300,37378625,1040,1040,1040,1040,0
20240214,172200,37378625,1040,1040,1040,1040,0
20240214,172100,37378625,1040,1040,1040,1040,0
20240214,172000,37378625,1040,1040,1040,1040,0
20240214,171900,37378625,1040,1040,1040,1040,0
20240214,171800,37378625,1040,1040,1040,1040,0
20240214,171700,37378625,1040,1040,1040,1040,0
20240214,171600,37378625,1040,1040,1040,1040,0
20240214,171500,37378625,1040,1040,1040,1040,0
20240214,171400,37378625,1040,1040,1040,1040,0
20240214,171300,37378625,1040,1040,1040,1040,0
20240214,171200,37378625,1040,1040,1040,1040,0
20240214,171100,37378625,1040,1040,1040,1040,0
20240214,171000,37378625,1040,1040,1040,1040,0
20240214,170900,37378625,1040,1040,1040,1040,0
20240214,170800,37378625,1040,1040,1040,1040,0
20240214,170700,37378625,1040,1040,1040,1040,0
20240214,170600,37378625,1040,1040,1040,1040,0
20240214,170500,37378625,1040,1040,1040,1040,0
20240214,170400,37378625,1040,1040,1040,1040,0
20240214,170300,37378625,1040,1040,1040,1040,0
20240214,170200,37378625,1040,1040,1040,1040,0
20240214,170100,37378625,1040,1040,1040,1040,0
20240214,170000,37378625,1040,1040,1040,1040,0
20240214,165900,37378625,1040,1040,1040,1040,0
20240214,165800,37378625,1040,1040,1040,1040,0
20240214,165700,37378625,1040,1040,1040,1040,0
20240214,165600,37378625,1040,1040,1040,1040,5236
20240214,165500,37378625,1040,1040,1040,1040,0
20240214,165400,37378625,1040,1040,1040,1040,0
20240214,165300,37378625,1040,1040,1040,1040,0
20240214,165200,37378625,1040,1040,1040,1040,0
20240214,165100,37378625,1040,1040,1040,1040,0
20240214,165000,37378625,1040,1040,1040,1040,0
20240214,164900,37378625,1040,1040,1040,1040,0
20240214,164800,37378625,1040,1040,1040,1040,0
20240214,164700,37378625,1040,1040,1040,1040,0
20240214,164600,37378625,1040,1040,1040,1040,0
20240214,164500,37378625,1040,1040,1040,1040,0
20240214,164400,37378625,1040,1040,1040,1040,0
20240214,164300,37378625,1040,1040,1040,1040,0
20240214,164200,37378625,1040,1040,1040,1040,0
20240214,164100,37378625,1040,1040,1040,1040,0
20240214,164000,37378625,1040,1040,1040,1040,0
20240214,163900,37378625,1040,1040,1040,1040,0
20240214,163800,37378625,1040,1040,1040,1040,0
20240214,163700,37378625,1040,1040,1040,1040,0
20240214,163600,37378625,1040,1040,1040,1040,0
20240214,163500,37378625,1040,1040,1040,1040,0
20240214,163400,37378625,1040,1040,1040,1040,0
20240214,163300,37378625,1040,1040,1040,1040,0
20240214,163200,37378625,1040,1040,1040,1040,0
20240214,163100,37378625,1040,1040,1040,1040,0
20240214,163000,37378625,1040,1040,1040,1040,0
20240214,162900,37378625,1040,1040,1040,1040,0
20240214,162800,37378625,1040,1040,1040,1040,0
20240214,162700,37378625,1040,1040,1040,1040,0
20240214,162600,37378625,1040,1040,1040,1040,5236
20240214,162500,37378625,1040,1040,1040,1040,0
20240214,162400,37378625,1040,1040,1040,1040,0
20240214,162300,37378625,1040,1040,1040,1040,0
20240214,162200,37378625,1040,1040,1040,1040,0
20240214,162100,37378625,1040,1040,1040,1040,0
20240214,162000,37378625,1040,1040,1040,1040,0
20240214,161900,37378625,1040,1040,1040,1040,0
20240214,161800,37378625,1040,1040,1040,1040,0
20240214,161700,37378625,1040,1040,1040,1040,0
20240214,161600,37378625,1040,1040,1040,1040,0
20240214,161500,37378625,1040,1040,1040,1040,0
20240214,161400,37378625,1040,1040,1040,1040,0
20240214,161300,37378625,1040,1040,1040,1040,0
20240214,161200,37378625,1040,1040,1040,1040,0
20240214,161100,37378625,1040,1040,1040,1040,0
20240214,161000,37378625,1040,1040,1040,1040,0
20240214,160900,37378625,1040,1040,1040,1040,0
20240214,160800,37378625,1040,1040,1040,1040,0
20240214,160700,37378625,1040,1040,1040,1040,0
20240214,160600,37378625,1040,1040,1040,1040,0
20240214,160500,37378625,1040,1040,1040,1040,0
20240214,160400,37378625,1040,1040,1040,1040,0
20240214,160300,37378625,1040,1040,1040,1040,0
20240214,160200,37378625,1040,1040,1040,1040,0
20240214,160100,37378625,1040,1040,1040,1040,0
20240214,160000,37378625,1040,1040,1040,1040,0
20240214,155900,37378625,1040,1040,1040,1040,0
20240214,155800,37378625,1040,1040,1040,1040,0
20240214,155700,37378625,1040,1040,1040,1040,0
20240214,155600,37378625,1040,1040,1040,1040,5236
20240214,155500,37378625,1040,1040,1040,1040,0
20240214,155400,37378625,1040,1040,1040,1040,0
20240214,155300,37378625,1040,1040,1040,1040,0
20240214,155200,37378625,1040,1040,1040,1040,0
20240214,155100,37378625,1040,1040,1040,1040,0
20240214,155000,37378625,1040,1040,1040,1040,0
20240214,154900,37378625,1040,1040,1040,1040,0
20240214,154800,37378625,1040,1040,1040,1040,0
20240214,154700,37378625,1040,1040,1040,1040,0
20240214,154600,37378625,1040,1040,1040,1040,0
20240214,154500,37378625,1040,1040,1040,1040,0
20240214,154400,37378625,1040,1040,1040,1040,0
20240214,154300,37378625,1040,1040,1040,1040,0
20240214,154200,37378625,1040,1040,1040,1040,0
20240214,154100,37378625,1040,1040,1040,1040,0
20240214,154000,37378625,1040,1040,1040,1040,0
20240214,153900,37378625,1040,1040,1040,1040,0
20240214,153800,37378625,1040,1040,1040,1040,0
20240214,153700,37378625,1040,1040,1040,1040,0
20240214,153600,37378625,1040,1040,1040,1040,0
20240214,153500,37378625,1040,1040,1040,1040,0
20240214,153400,37378625,1040,1040,1040,1040,0
20240214,153300,37378625,1040,1040,1040,1040,0
20240214,153200,37378625,1040,1040,1040,1040,0
20240214,153100,37378625,1040,1040,1040,1040,0
20240214,153000,37378625,1040,1040,1040,1040,5236
20240214,152900,31933185,1055,1055,1055,1055,0
20240214,152800,31933185,1055,1055,1055,1055,0
20240214,152700,31933185,1055,1055,1055,1055,0
20240214,152600,31933185,1055,1055,1055,1055,0
20240214,152500,31933185,1055,1055,1055,1055,0
20240214,152400,31933185,1055,1055,1055,1055,0
20240214,152300,31933185,1055,1055,1055,1055,0
20240214,152200,31933185,1055,1055,1055,1055,0
20240214,152100,31933185,1055,1055,1055,1055,0
20240214,152000,31933185,1055,1055,1055,1055,0
20240214,151900,31933185,1055,1055,1055,1055,0
20240214,151800,31933185,1055,1055,1055,1055,1
20240214,151700,31932130,1055,1055,1055,1055,0
20240214,151600,31932130,1055,1054,1055,1054,2
20240214,151500,31930021,1055,1055,1055,1055,0
20240214,151400,31930021,1055,1055,1055,1055,0
20240214,151300,31930021,1055,1055,1055,1055,0
20240214,151200,31930021,1055,1055,1055,1055,0
20240214,151100,31930021,1055,1054,1055,1054,30
20240214,151000,31898373,1055,1055,1055,1055,0
20240214,150900,31898373,1055,1055,1055,1055,0
20240214,150800,31898373,1055,1055,1055,1055,0
20240214,150700,31898373,1055,1055,1055,1055,0
20240214,150600,31898373,1055,1055,1055,1055,0
20240214,150500,31898373,1055,1055,1055,1055,0
20240214,150400,31898373,1055,1055,1055,1055,0
20240214,150300,31898373,1055,1055,1055,1055,0
20240214,150200,31898373,1055,1055,1055,1055,0
20240214,150100,31898373,1055,1055,1055,1055,0
20240214,150000,31898373,1055,1055,1055,1055,0
20240214,145900,31898373,1055,1055,1055,1055,0
20240214,145800,31898373,1055,1055,1055,1055,0
20240214,145700,31898373,1055,1055,1055,1055,0
20240214,145600,31898373,1055,1055,1055,1055,0
20240214,145500,31898373,1055,1055,1055,1055,0
20240214,145400,31898373,1055,1055,1055,1055,0
20240214,145300,31898373,1055,1055,1055,1055,100
20240214,145200,31792873,1049,1049,1049,1049,10
20240214,145100,31782383,1056,1056,1056,1056,0
20240214,145000,31782383,1056,1056,1056,1056,0
20240214,144900,31782383,1056,1056,1056,1056,0
20240214,144800,31782383,1056,1056,1056,1056,0
20240214,144700,31782383,1056,1056,1056,1056,0
20240214,144600,31782383,1056,1056,1056,1056,0
20240214,144500,31782383,1056,1056,1056,1056,0
20240214,144400,31782383,1056,1056,1056,1056,0
20240214,144300,31782383,1056,1056,1056,1056,0
20240214,144200,31782383,1056,1056,1056,1056,0
20240214,144100,31782383,1056,1056,1056,1056,0
20240214,144000,31782383,1056,1056,1056,1056,0
20240214,143900,31782383,1056,1056,1056,1056,0
20240214,143800,31782383,1056,1056,1056,1056,0
20240214,143700,31782383,1056,1056,1056,1056,0
20240214,143600,31782383,1056,1056,1056,1056,1
20240214,143500,31781327,1055,1055,1055,1055,0
20240214,143400,31781327,1055,1055,1055,1055,0
20240214,143300,31781327,1055,1055,1055,1055,13
20240214,143200,31767612,1056,1056,1056,1056,0
20240214,143100,31767612,1056,1056,1056,1056,0
20240214,143000,31767612,1056,1056,1056,1056,0
20240214,142900,31767612,1056,1051,1056,1051,500
20240214,142800,31241948,1051,1051,1051,1051,0
20240214,142700,31241948,1051,1051,1051,1051,683
20240214,142600,30524115,1051,1047,1051,1047,1341
20240214,142500,29117348,1047,1047,1047,1047,1576
20240214,142400,27467276,1046,1046,1046,1046,100
20240214,142300,27362676,1044,1044,1044,1044,0
20240214,142200,27362676,1044,1044,1044,1044,0
20240214,142100,27362676,1044,1044,1044,1044,0
20240214,142000,27362676,1044,1044,1044,1044,0
20240214,141900,27362676,1044,1044,1044,1044,0
20240214,141800,27362676,1044,1044,1044,1044,0
20240214,141700,27362676,1044,1044,1044,1044,340
20240214,141600,27007716,1047,1047,1047,1047,200
20240214,141500,26798316,1047,1047,1047,1047,1
20240214,141400,26797269,1044,1044,1044,1044,0
20240214,141300,26797269,1044,1044,1044,1044,0
20240214,141200,26797269,1044,1044,1044,1044,0
20240214,141100,26797269,1044,1044,1044,1044,200
20240214,141000,26588469,1044,1044,1044,1044,0
20240214,140900,26588469,1044,1044,1044,1044,0
20240214,140800,26588469,1044,1044,1044,1044,0
20240214,140700,26588469,1044,1044,1044,1044,2000
20240214,140600,24500469,1047,1047,1047,1047,0
20240214,140500,24500469,1047,1047,1047,1047,0
20240214,140400,24500469,1047,1047,1047,1047,0
20240214,140300,24500469,1047,1047,1047,1047,1300
20240214,140200,23139369,1044,1044,1044,1044,1328
20240214,140100,21752937,1047,1047,1047,1047,0
20240214,140000,21752937,1047,1047,1047,1047,1
20240214,135900,21751890,1044,1044,1044,1044,0
20240214,135800,21751890,1044,1044,1044,1044,0
20240214,135700,21751890,1044,1045,1045,1044,6396
20240214,135600,15074390,1047,1047,1047,1047,0
20240214,135500,15074390,1047,1047,1047,1047,0
20240214,135400,15074390,1047,1047,1047,1047,0
20240214,135300,15074390,1047,1047,1047,1047,0
20240214,135200,15074390,1047,1047,1047,1047,0
20240214,135100,15074390,1047,1047,1047,1047,0
20240214,135000,15074390,1047,1047,1047,1047,0
20240214,134900,15074390,1047,1047,1047,1047,0
20240214,134800,15074390,1047,1047,1047,1047,0
20240214,134700,15074390,1047,1047,1047,1047,0
20240214,134600,15074390,1047,1047,1047,1047,0
20240214,134500,15074390,1047,1047,1047,1047,0
20240214,134400,15074390,1047,1047,1047,1047,5
20240214,134300,15069155,1047,1047,1047,1047,0
20240214,134200,15069155,1047,1047,1047,1047,0
20240214,134100,15069155,1047,1047,1047,1047,0
20240214,134000,15069155,1047,1047,1047,1047,0
20240214,133900,15069155,1047,1047,1047,1047,0
20240214,133800,15069155,1047,1047,1047,1047,0
20240214,133700,15069155,1047,1047,1047,1047,0
20240214,133600,15069155,1047,1047,1047,1045,2359
20240214,133500,12600626,1045,1045,1045,1045,1000
20240214,133400,11555626,1045,1045,1045,1045,0
20240214,133300,11555626,1045,1046,1046,1045,500
20240214,133200,11033105,1047,1047,1047,1047,0
20240214,133100,11033105,1047,1047,1047,1047,1
20240214,133000,11032058,1047,1047,1047,1047,0
20240214,132900,11032058,1047,1047,1047,1047,0
20240214,132800,11032058,1047,1047,1047,1047,2
20240214,132700,11029964,1046,1046,1046,1046,0
20240214,132600,11029964,1046,1046,1046,1046,29
20240214,132500,10999630,1046,1046,1046,1046,0
20240214,132400,10999630,1046,1046,1046,1046,14
20240214,132300,10984986,1046,1046,1046,1046,0
20240214,132200,10984986,1046,1046,1046,1046,0
20240214,132100,10984986,1046,1046,1046,1046,0
20240214,132000,10984986,1046,1046,1046,1046,0
20240214,131900,10984986,1046,1046,1046,1046,0
20240214,131800,10984986,1046,1046,1046,1046,0
20240214,131700,10984986,1046,1046,1046,1046,0
20240214,131600,10984986,1046,1046,1046,1046,0
20240214,131500,10984986,1046,1046,1046,1046,0
20240214,131400,10984986,1046,1046,1046,1046,0
20240214,131300,10984986,1046,1046,1046,1046,0
20240214,131200,10984986,1046,1046,1046,1046,0
20240214,131100,10984986,1046,1046,1046,1046,403
20240214,131000,10563448,1046,1046,1046,1046,0
20240214,130900,10563448,1046,1046,1046,1046,0
20240214,130800,10563448,1046,1046,1046,1046,0
20240214,130700,10563448,1046,1046,1046,1046,0
20240214,130600,10563448,1046,1046,1046,1046,148
20240214,130500,10408640,1046,1046,1046,1046,0
20240214,130400,10408640,1046,1046,1046,1046,0
20240214,130300,10408640,1046,1046,1046,1046,0
20240214,130200,10408640,1046,1046,1046,1046,0
20240214,130100,10408640,1046,1046,1046,1046,200
20240214,130000,10199440,1046,1046,1046,1046,0
20240214,125900,10199440,1046,1046,1046,1046,0
20240214,125800,10199440,1046,1046,1046,1046,0
20240214,125700,10199440,1046,1046,1046,1046,0
20240214,125600,10199440,1046,1046,1046,1046,0
20240214,125500,10199440,1046,1047,1047,1046,1011
20240214,125400,9141923,1047,1046,1047,1046,301
20240214,125300,8827076,1047,1047,1047,1047,2
20240214,125200,8824982,1047,1047,1047,1047,0
20240214,125100,8824982,1047,1047,1047,1047,0
20240214,125000,8824982,1047,1047,1047,1047,1
20240214,124900,8823935,1047,1047,1047,1047,0
20240214,124800,8823935,1047,1047,1047,1047,0
20240214,124700,8823935,1047,1047,1047,1047,0
20240214,124600,8823935,1047,1047,1047,1047,1
20240214,124500,8822888,1047,1047,1047,1047,0
20240214,124400,8822888,1047,1047,1047,1047,0
20240214,124300,8822888,1047,1047,1047,1047,1
20240214,124200,8821841,1047,1047,1047,1047,0
20240214,124100,8821841,1047,1047,1047,1047,0
20240214,124000,8821841,1047,1047,1047,1047,1
20240214,123900,8820794,1047,1047,1047,1047,15
20240214,123800,8805089,1047,1050,1050,1047,433
20240214,123700,8351708,1051,1051,1051,1051,0
20240214,123600,8351708,1051,1051,1051,1051,0
20240214,123500,8351708,1051,1051,1051,1051,0
20240214,123400,8351708,1051,1051,1051,1051,0
20240214,123300,8351708,1051,1051,1051,1051,0
20240214,123200,8351708,1051,1051,1051,1051,0
20240214,123100,8351708,1051,1051,1051,1051,50
20240214,123000,8299158,1047,1050,1050,1047,203
20240214,122900,8086518,1051,1051,1051,1051,0
20240214,122800,8086518,1051,1051,1051,1051,0
20240214,122700,8086518,1051,1051,1051,1051,0
20240214,122600,8086518,1051,1051,1051,1051,0
20240214,122500,8086518,1051,1051,1051,1051,0
20240214,122400,8086518,1051,1051,1051,1051,0
20240214,122300,8086518,1051,1051,1051,1051,0
20240214,122200,8086518,1051,1051,1051,1051,0
20240214,122100,8086518,1051,1051,1051,1051,0
20240214,122000,8086518,1051,1050,1051,1050,61
20240214,121900,8022408,1051,1051,1051,1051,0
20240214,121800,8022408,1051,1051,1051,1051,0
20240214,121700,8022408,1051,1051,1051,1051,0
20240214,121600,8022408,1051,1051,1051,1051,0
20240214,121500,8022408,1051,1051,1051,1051,0
20240214,121400,8022408,1051,1051,1051,1051,0
20240214,121300,8022408,1051,1051,1051,1051,0
20240214,121200,8022408,1051,1051,1051,1051,0
20240214,121100,8022408,1051,1051,1051,1051,10
20240214,121000,8011898,1051,1051,1051,1051,10
20240214,120900,8001388,1051,1051,1051,1051,10
20240214,120800,7990878,1051,1051,1051,1051,0
20240214,120700,7990878,1051,1051,1051,1051,0
20240214,120600,7990878,1051,1051,1051,1051,0
20240214,120500,7990878,1051,1051,1051,1051,0
20240214,120400,7990878,1051,1051,1051,1051,0
20240214,120300,7990878,1051,1051,1051,1051,0
20240214,120200,7990878,1051,1051,1051,1051,10
20240214,120100,7980368,1051,1051,1051,1051,1
20240214,120000,7979317,1050,1050,1050,1050,0
20240214,115900,7979317,1050,1050,1050,1050,0
20240214,115800,7979317,1050,1050,1050,1050,0
20240214,115700,7979317,1050,1050,1050,1050,0
20240214,115600,7979317,1050,1050,1050,1050,0
20240214,115500,7979317,1050,1050,1050,1050,0
20240214,115400,7979317,1050,1050,1050,1050,0
20240214,115300,7979317,1050,1050,1050,1050,2
20240214,115200,7977217,1051,1053,1053,1051,213
20240214,115100,7753341,1056,1054,1056,1054,3
20240214,115000,7750177,1054,1054,1054,1054,0
20240214,114900,7750177,1054,1054,1054,1054,0
20240214,114800,7750177,1054,1054,1054,1054,0
20240214,114700,7750177,1054,1054,1054,1054,0
20240214,114600,7750177,1054,1055,1055,1054,55
20240214,114500,7692202,1055,1055,1055,1055,0
20240214,114400,7692202,1055,1055,1055,1055,0
20240214,114300,7692202,1055,1055,1055,1055,2
20240214,114200,7690092,1055,1055,1055,1055,0
20240214,114100,7690092,1055,1055,1055,1055,0
20240214,114000,7690092,1055,1055,1055,1055,2
20240214,113900,7687982,1055,1055,1055,1055,0
20240214,113800,7687982,1055,1055,1055,1055,0
20240214,113700,7687982,1055,1055,1055,1055,2
20240214,113600,7685872,1056,1056,1056,1056,0
20240214,113500,7685872,1056,1056,1056,1056,0
20240214,113400,7685872,1056,1056,1056,1056,0
20240214,113300,7685872,1056,1056,1056,1056,0
20240214,113200,7685872,1056,1056,1056,1056,0
20240214,113100,7685872,1056,1056,1056,1056,0
20240214,113000,7685872,1056,1056,1056,1056,0
20240214,112900,7685872,1056,1056,1056,1056,0
20240214,112800,7685872,1056,1056,1056,1056,0
20240214,112700,7685872,1056,1056,1056,1056,0
20240214,112600,7685872,1056,1056,1056,1056,0
20240214,112500,7685872,1056,1056,1056,1056,0
20240214,112400,7685872,1056,1056,1056,1056,0
20240214,112300,7685872,1056,1056,1056,1056,0
20240214,112200,7685872,1056,1056,1056,1056,0
20240214,112100,7685872,1056,1056,1056,1056,0
20240214,112000,7685872,1056,1056,1056,1056,0
20240214,111900,7685872,1056,1056,1056,1056,1
20240214,111800,7684816,1056,1056,1056,1056,0
20240214,111700,7684816,1056,1056,1056,1056,0
20240214,111600,7684816,1056,1056,1056,1056,0
20240214,111500,7684816,1056,1056,1056,1056,0
20240214,111400,7684816,1056,1056,1056,1056,1
20240214,111300,7683760,1054,1054,1054,1054,0
20240214,111200,7683760,1054,1054,1054,1054,2
20240214,111100,7681652,1056,1054,1056,1054,5
20240214,111000,7676380,1054,1056,1056,1054,64
20240214,110900,7608824,1054,1056,1056,1054,51
20240214,110800,7554970,1056,1056,1056,1056,0
20240214,110700,7554970,1056,1056,1056,1056,0
20240214,110600,7554970,1056,1056,1056,1056,0
20240214,110500,7554970,1056,1056,1056,1056,0
20240214,110400,7554970,1056,1056,1056,1056,0
20240214,110300,7554970,1056,1056,1056,1056,0
20240214,110200,7554970,1056,1056,1056,1056,0
20240214,110100,7554970,1056,1056,1056,1056,0
20240214,110000,7554970,1056,1056,1056,1056,0
20240214,105900,7554970,1056,1056,1056,1056,0
20240214,105800,7554970,1056,1056,1056,1056,0
20240214,105700,7554970,1056,1056,1056,1056,0
20240214,105600,7554970,1056,1056,1056,1056,1
20240214,105500,7553914,1055,1055,1055,1055,11
20240214,105400,7542309,1056,1056,1056,1056,0
20240214,105300,7542309,1056,1056,1056,1056,0
20240214,105200,7542309,1056,1056,1056,1056,0
20240214,105100,7542309,1056,1056,1056,1056,0
20240214,105000,7542309,1056,1056,1056,1056,0
20240214,104900,7542309,1056,1056,1056,1056,0
20240214,104800,7542309,1056,1056,1056,1056,0
20240214,104700,7542309,1056,1056,1056,1056,0
20240214,104600,7542309,1056,1056,1056,1056,0
20240214,104500,7542309,1056,1056,1056,1056,0
20240214,104400,7542309,1056,1056,1056,1056,0
20240214,104300,7542309,1056,1056,1056,1056,0
20240214,104200,7542309,1056,1056,1056,1056,0
20240214,104100,7542309,1056,1056,1056,1056,0
20240214,104000,7542309,1056,1056,1056,1056,0
20240214,103900,7542309,1056,1056,1056,1056,0
20240214,103800,7542309,1056,1056,1056,1056,0
20240214,103700,7542309,1056,1056,1056,1056,0
20240214,103600,7542309,1056,1056,1056,1056,0
20240214,103500,7542309,1056,1056,1056,1056,0
20240214,103400,7542309,1056,1056,1056,1056,0
20240214,103300,7542309,1056,1056,1056,1056,0
20240214,103200,7542309,1056,1056,1056,1056,0
20240214,103100,7542309,1056,1056,1056,1056,0
20240214,103000,7542309,1056,1056,1056,1056,0
20240214,102900,7542309,1056,1056,1056,1056,0
20240214,102800,7542309,1056,1056,1056,1056,0
20240214,102700,7542309,1056,1056,1056,1056,0
20240214,102600,7542309,1056,1056,1056,1056,0
20240214,102500,7542309,1056,1056,1056,1056,0
20240214,102400,7542309,1056,1056,1056,1056,0
20240214,102300,7542309,1056,1056,1056,1056,0
20240214,102200,7542309,1056,1056,1056,1056,0
20240214,102100,7542309,1056,1056,1056,1056,0
20240214,102000,7542309,1056,1047,1056,1047,10
20240214,101900,7531816,1043,1043,1043,1043,0
20240214,101800,7531816,1043,1043,1043,1043,0
20240214,101700,7531816,1043,1043,1043,1043,0
20240214,101600,7531816,1043,1043,1043,1043,0
20240214,101500,7531816,1043,1043,1043,1043,0
20240214,101400,7531816,1043,1043,1043,1043,14
20240214,101300,7517214,1043,1043,1043,1043,4
20240214,101200,7513042,1043,1045,1045,1043,226
20240214,101100,7277098,1046,1046,1046,1046,0
20240214,101000,7277098,1046,1046,1046,1046,0
20240214,100900,7277098,1046,1046,1046,1046,0
20240214,100800,7277098,1046,1046,1046,1046,292
20240214,100700,6971666,1046,1046,1046,1046,12
20240214,100600,6959114,1047,1047,1047,1047,0
20240214,100500,6959114,1047,1047,1047,1047,0
20240214,100400,6959114,1047,1047,1047,1047,0
20240214,100300,6959114,1047,1047,1047,1047,0
20240214,100200,6959114,1047,1047,1047,1047,1
20240214,100100,6958067,1047,1047,1047,1047,0
20240214,100000,6958067,1047,1047,1047,1047,0
20240214,095900,6958067,1047,1047,1047,1047,0
20240214,095800,6958067,1047,1047,1047,1047,0
20240214,095700,6958067,1047,1047,1047,1047,0
20240214,095600,6958067,1047,1047,1047,1047,0
20240214,095500,6958067,1047,1047,1047,1047,0
20240214,095400,6958067,1047,1047,1047,1047,0
20240214,095300,6958067,1047,1047,1047,1047,7
20240214,095200,6950738,1047,1047,1047,1047,0
20240214,095100,6950738,1047,1047,1047,1047,0
20240214,095000,6950738,1047,1047,1047,1047,0
20240214,094900,6950738,1047,1047,1047,1047,0
20240214,094800,6950738,1047,1047,1047,1047,12
20240214,094700,6938174,1047,1047,1047,1047,0
20240214,094600,6938174,1047,1047,1047,1047,0
20240214,094500,6938174,1047,1047,1047,1047,0
20240214,094400,6938174,1047,1047,1047,1047,0
20240214,094300,6938174,1047,1047,1047,1047,0
20240214,094200,6938174,1047,1047,1047,1047,10
20240214,094100,6927704,1047,1047,1047,1047,1
20240214,094000,6926657,1055,1055,1055,1055,5
20240214,093900,6921382,1056,1056,1056,1056,1
20240214,093800,6920326,1057,1042,1057,1042,835
20240214,093700,6050208,1042,1042,1042,1042,59
20240214,093600,5988730,1042,1043,1043,1042,1610
20240214,093500,4310610,1059,1059,1059,1059,0
20240214,093400,4310610,1059,1059,1059,1059,1
20240214,093300,4309551,1060,1060,1060,1060,0
20240214,093200,4309551,1060,1060,1060,1060,0
20240214,093100,4309551,1060,1060,1060,1060,0
20240214,093000,4309551,1060,1060,1060,1060,0
20240214,092900,4309551,1060,1060,1060,1060,0
20240214,092800,4309551,1060,1060,1060,1060,0
20240214,092700,4309551,1060,1060,1060,1060,0
20240214,092600,4309551,1060,1060,1060,1060,0
20240214,092500,4309551,1060,1060,1060,1060,0
20240214,092400,4309551,1060,1060,1060,1060,0
20240214,092300,4309551,1060,1060,1060,1060,0
20240214,092200,4309551,1060,1060,1060,1060,0
20240214,092100,4309551,1060,1060,1060,1060,0
20240214,092000,4309551,1060,1060,1060,1060,0
20240214,091900,4309551,1060,1060,1060,1060,0
20240214,091800,4309551,1060,1060,1060,1060,0
20240214,091700,4309551,1060,1060,1060,1060,0
20240214,091600,4309551,1060,1059,1060,1059,33
20240214,091500,4274603,1059,1059,1059,1059,1
20240214,091400,4273544,1042,1042,1042,1042,0
20240214,091300,4273544,1042,1042,1042,1042,500
20240214,091200,3752544,1040,1040,1040,1040,0
20240214,091100,3752544,1040,1040,1040,1040,0
20240214,091000,3752544,1040,1051,1051,1040,1500
20240214,090900,2192475,1062,1051,1062,1051,100
20240214,090800,2086539,1040,1040,1040,1040,0
20240214,090700,2086539,1040,1052,1052,1040,1194
20240214,090600,843898,1052,1052,1052,1052,0
20240214,090500,843898,1052,1052,1052,1052,0
20240214,090400,843898,1052,1052,1059,1052,102
20240214,090300,736587,1052,1052,1052,1052,0
20240214,090200,736587,1052,1057,1057,1052,500
20240214,090100,208623,1059,1059,1059,1059,0
20240214,090000,208623,1059,1059,1059,1059,197