KissMeData/019490/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,190000,63251610,1116,1116,1116,1116,2246
20240213,185900,63251610,1116,1116,1116,1116,0
20240213,185800,63251610,1116,1116,1116,1116,0
20240213,185700,63251610,1116,1116,1116,1116,0
20240213,185600,63251610,1116,1116,1116,1116,0
20240213,185500,63251610,1116,1116,1116,1116,0
20240213,185400,63251610,1116,1116,1116,1116,0
20240213,185300,63251610,1116,1116,1116,1116,0
20240213,185200,63251610,1116,1116,1116,1116,0
20240213,185100,63251610,1116,1116,1116,1116,0
20240213,185000,63251610,1116,1116,1116,1116,0
20240213,184900,63251610,1116,1116,1116,1116,0
20240213,184800,63251610,1116,1116,1116,1116,0
20240213,184700,63251610,1116,1116,1116,1116,0
20240213,184600,63251610,1116,1116,1116,1116,0
20240213,184500,63251610,1116,1116,1116,1116,0
20240213,184400,63251610,1116,1116,1116,1116,0
20240213,184300,63251610,1116,1116,1116,1116,0
20240213,184200,63251610,1116,1116,1116,1116,0
20240213,184100,63251610,1116,1116,1116,1116,0
20240213,184000,63251610,1116,1116,1116,1116,0
20240213,183900,63251610,1116,1116,1116,1116,0
20240213,183800,63251610,1116,1116,1116,1116,0
20240213,183700,63251610,1116,1116,1116,1116,0
20240213,183600,63251610,1116,1116,1116,1116,0
20240213,183500,63251610,1116,1116,1116,1116,0
20240213,183400,63251610,1116,1116,1116,1116,0
20240213,183300,63251610,1116,1116,1116,1116,0
20240213,183200,63251610,1116,1116,1116,1116,0
20240213,183100,63251610,1116,1116,1116,1116,0
20240213,183000,63251610,1116,1116,1116,1116,2246
20240213,182900,63251610,1116,1116,1116,1116,0
20240213,182800,63251610,1116,1116,1116,1116,0
20240213,182700,63251610,1116,1116,1116,1116,0
20240213,182600,63251610,1116,1116,1116,1116,0
20240213,182500,63251610,1116,1116,1116,1116,0
20240213,182400,63251610,1116,1116,1116,1116,0
20240213,182300,63251610,1116,1116,1116,1116,0
20240213,182200,63251610,1116,1116,1116,1116,0
20240213,182100,63251610,1116,1116,1116,1116,0
20240213,182000,63251610,1116,1116,1116,1116,0
20240213,181900,63251610,1116,1116,1116,1116,0
20240213,181800,63251610,1116,1116,1116,1116,0
20240213,181700,63251610,1116,1116,1116,1116,0
20240213,181600,63251610,1116,1116,1116,1116,0
20240213,181500,63251610,1116,1116,1116,1116,0
20240213,181400,63251610,1116,1116,1116,1116,0
20240213,181300,63251610,1116,1116,1116,1116,0
20240213,181200,63251610,1116,1116,1116,1116,0
20240213,181100,63251610,1116,1116,1116,1116,0
20240213,181000,63251610,1116,1116,1116,1116,0
20240213,180900,63251610,1116,1116,1116,1116,0
20240213,180800,63251610,1116,1116,1116,1116,0
20240213,180700,63251610,1116,1116,1116,1116,0
20240213,180600,63251610,1116,1116,1116,1116,0
20240213,180500,63251610,1116,1116,1116,1116,0
20240213,180400,63251610,1116,1116,1116,1116,0
20240213,180300,63251610,1116,1116,1116,1116,0
20240213,180200,63251610,1116,1116,1116,1116,0
20240213,180100,63251610,1116,1116,1116,1116,0
20240213,180000,63251610,1116,1116,1116,1116,2246
20240213,175900,63251610,1116,1116,1116,1116,0
20240213,175800,63251610,1116,1116,1116,1116,0
20240213,175700,63251610,1116,1116,1116,1116,0
20240213,175600,63251610,1116,1116,1116,1116,0
20240213,175500,63251610,1116,1116,1116,1116,0
20240213,175400,63251610,1116,1116,1116,1116,0
20240213,175300,63251610,1116,1116,1116,1116,0
20240213,175200,63251610,1116,1116,1116,1116,0
20240213,175100,63251610,1116,1116,1116,1116,0
20240213,175000,63251610,1116,1116,1116,1116,0
20240213,174900,63251610,1116,1116,1116,1116,0
20240213,174800,63251610,1116,1116,1116,1116,0
20240213,174700,63251610,1116,1116,1116,1116,0
20240213,174600,63251610,1116,1116,1116,1116,0
20240213,174500,63251610,1116,1116,1116,1116,0
20240213,174400,63251610,1116,1116,1116,1116,0
20240213,174300,63251610,1116,1116,1116,1116,0
20240213,174200,63251610,1116,1116,1116,1116,0
20240213,174100,63251610,1116,1116,1116,1116,0
20240213,174000,63251610,1116,1116,1116,1116,0
20240213,173900,63251610,1116,1116,1116,1116,0
20240213,173800,63251610,1116,1116,1116,1116,0
20240213,173700,63251610,1116,1116,1116,1116,0
20240213,173600,63251610,1116,1116,1116,1116,0
20240213,173500,63251610,1116,1116,1116,1116,0
20240213,173400,63251610,1116,1116,1116,1116,0
20240213,173300,63251610,1116,1116,1116,1116,0
20240213,173200,63251610,1116,1116,1116,1116,0
20240213,173100,63251610,1116,1116,1116,1116,0
20240213,173000,63251610,1116,1116,1116,1116,2246
20240213,172900,63251610,1116,1116,1116,1116,0
20240213,172800,63251610,1116,1116,1116,1116,0
20240213,172700,63251610,1116,1116,1116,1116,0
20240213,172600,63251610,1116,1116,1116,1116,0
20240213,172500,63251610,1116,1116,1116,1116,0
20240213,172400,63251610,1116,1116,1116,1116,0
20240213,172300,63251610,1116,1116,1116,1116,0
20240213,172200,63251610,1116,1116,1116,1116,0
20240213,172100,63251610,1116,1116,1116,1116,0
20240213,172000,63251610,1116,1116,1116,1116,0
20240213,171900,63251610,1116,1116,1116,1116,0
20240213,171800,63251610,1116,1116,1116,1116,0
20240213,171700,63251610,1116,1116,1116,1116,0
20240213,171600,63251610,1116,1116,1116,1116,0
20240213,171500,63251610,1116,1116,1116,1116,0
20240213,171400,63251610,1116,1116,1116,1116,0
20240213,171300,63251610,1116,1116,1116,1116,0
20240213,171200,63251610,1116,1116,1116,1116,0
20240213,171100,63251610,1116,1116,1116,1116,0
20240213,171000,63251610,1116,1116,1116,1116,0
20240213,170900,63251610,1116,1116,1116,1116,0
20240213,170800,63251610,1116,1116,1116,1116,0
20240213,170700,63251610,1116,1116,1116,1116,0
20240213,170600,63251610,1116,1116,1116,1116,0
20240213,170500,63251610,1116,1116,1116,1116,0
20240213,170400,63251610,1116,1116,1116,1116,0
20240213,170300,63251610,1116,1116,1116,1116,0
20240213,170200,63251610,1116,1116,1116,1116,0
20240213,170100,63251610,1116,1116,1116,1116,0
20240213,170000,63251610,1116,1116,1116,1116,2246
20240213,165900,63251610,1116,1116,1116,1116,0
20240213,165800,63251610,1116,1116,1116,1116,0
20240213,165700,63251610,1116,1116,1116,1116,0
20240213,165600,63251610,1116,1116,1116,1116,0
20240213,165500,63251610,1116,1116,1116,1116,0
20240213,165400,63251610,1116,1116,1116,1116,0
20240213,165300,63251610,1116,1116,1116,1116,0
20240213,165200,63251610,1116,1116,1116,1116,0
20240213,165100,63251610,1116,1116,1116,1116,0
20240213,165000,63251610,1116,1116,1116,1116,0
20240213,164900,63251610,1116,1116,1116,1116,0
20240213,164800,63251610,1116,1116,1116,1116,0
20240213,164700,63251610,1116,1116,1116,1116,0
20240213,164600,63251610,1116,1116,1116,1116,0
20240213,164500,63251610,1116,1116,1116,1116,0
20240213,164400,63251610,1116,1116,1116,1116,0
20240213,164300,63251610,1116,1116,1116,1116,0
20240213,164200,63251610,1116,1116,1116,1116,0
20240213,164100,63251610,1116,1116,1116,1116,0
20240213,164000,63251610,1116,1116,1116,1116,0
20240213,163900,63251610,1116,1116,1116,1116,0
20240213,163800,63251610,1116,1116,1116,1116,0
20240213,163700,63251610,1116,1116,1116,1116,0
20240213,163600,63251610,1116,1116,1116,1116,0
20240213,163500,63251610,1116,1116,1116,1116,0
20240213,163400,63251610,1116,1116,1116,1116,0
20240213,163300,63251610,1116,1116,1116,1116,0
20240213,163200,63251610,1116,1116,1116,1116,0
20240213,163100,63251610,1116,1116,1116,1116,0
20240213,163000,63251610,1116,1116,1116,1116,2246
20240213,162900,63251610,1116,1116,1116,1116,0
20240213,162800,63251610,1116,1116,1116,1116,0
20240213,162700,63251610,1116,1116,1116,1116,0
20240213,162600,63251610,1116,1116,1116,1116,0
20240213,162500,63251610,1116,1116,1116,1116,0
20240213,162400,63251610,1116,1116,1116,1116,0
20240213,162300,63251610,1116,1116,1116,1116,0
20240213,162200,63251610,1116,1116,1116,1116,0
20240213,162100,63251610,1116,1116,1116,1116,0
20240213,162000,63251610,1116,1116,1116,1116,0
20240213,161900,63251610,1116,1116,1116,1116,0
20240213,161800,63251610,1116,1116,1116,1116,0
20240213,161700,63251610,1116,1116,1116,1116,0
20240213,161600,63251610,1116,1116,1116,1116,0
20240213,161500,63251610,1116,1116,1116,1116,0
20240213,161400,63251610,1116,1116,1116,1116,0
20240213,161300,63251610,1116,1116,1116,1116,0
20240213,161200,63251610,1116,1116,1116,1116,0
20240213,161100,63251610,1116,1116,1116,1116,0
20240213,161000,63251610,1116,1116,1116,1116,0
20240213,160900,63251610,1116,1116,1116,1116,0
20240213,160800,63251610,1116,1116,1116,1116,0
20240213,160700,63251610,1116,1116,1116,1116,0
20240213,160600,63251610,1116,1116,1116,1116,0
20240213,160500,63251610,1116,1116,1116,1116,0
20240213,160400,63251610,1116,1116,1116,1116,0
20240213,160300,63251610,1116,1116,1116,1116,0
20240213,160200,63251610,1116,1116,1116,1116,0
20240213,160100,63251610,1116,1116,1116,1116,0
20240213,160000,63251610,1116,1116,1116,1116,2246
20240213,155900,63251610,1116,1116,1116,1116,0
20240213,155800,63251610,1116,1116,1116,1116,0
20240213,155700,63251610,1116,1116,1116,1116,0
20240213,155600,63251610,1116,1116,1116,1116,0
20240213,155500,63251610,1116,1116,1116,1116,0
20240213,155400,63251610,1116,1116,1116,1116,0
20240213,155300,63251610,1116,1116,1116,1116,0
20240213,155200,63251610,1116,1116,1116,1116,0
20240213,155100,63251610,1116,1116,1116,1116,0
20240213,155000,63251610,1116,1116,1116,1116,0
20240213,154900,63251610,1116,1116,1116,1116,0
20240213,154800,63251610,1116,1116,1116,1116,0
20240213,154700,63251610,1116,1116,1116,1116,0
20240213,154600,63251610,1116,1116,1116,1116,0
20240213,154500,63251610,1116,1116,1116,1116,0
20240213,154400,63251610,1116,1116,1116,1116,0
20240213,154300,63251610,1116,1116,1116,1116,0
20240213,154200,63251610,1116,1116,1116,1116,0
20240213,154100,63251610,1116,1116,1116,1116,0
20240213,154000,63251610,1116,1116,1116,1116,0
20240213,153900,63251610,1116,1116,1116,1116,0
20240213,153800,63251610,1116,1116,1116,1116,0
20240213,153700,63251610,1116,1116,1116,1116,0
20240213,153600,63251610,1116,1116,1116,1116,0
20240213,153500,63251610,1116,1116,1116,1116,0
20240213,153400,63251610,1116,1116,1116,1116,0
20240213,153300,63251610,1116,1116,1116,1116,0
20240213,153200,63251610,1116,1116,1116,1116,0
20240213,153100,63251610,1116,1116,1116,1116,0
20240213,153000,63251610,1116,1116,1116,1116,4492
20240213,152900,60745074,1136,1136,1136,1136,0
20240213,152800,60745074,1136,1136,1136,1136,0
20240213,152700,60745074,1136,1136,1136,1136,0
20240213,152600,60745074,1136,1136,1136,1136,0
20240213,152500,60745074,1136,1136,1136,1136,0
20240213,152400,60745074,1136,1136,1136,1136,0
20240213,152300,60745074,1136,1136,1136,1136,0
20240213,152200,60745074,1136,1136,1136,1136,0
20240213,152100,60745074,1136,1136,1136,1136,0
20240213,152000,60745074,1136,1136,1136,1136,0
20240213,151900,60745074,1136,1136,1136,1136,0
20240213,151800,60745074,1136,1136,1136,1136,0
20240213,151700,60745074,1136,1136,1136,1136,0
20240213,151600,60745074,1136,1136,1136,1136,50
20240213,151500,60688274,1136,1136,1136,1136,0
20240213,151400,60688274,1136,1136,1136,1136,469
20240213,151300,60155490,1136,1136,1136,1136,0
20240213,151200,60155490,1136,1136,1136,1136,0
20240213,151100,60155490,1136,1136,1136,1136,0
20240213,151000,60155490,1136,1136,1136,1136,0
20240213,150900,60155490,1136,1129,1136,1128,2057
20240213,150800,57834017,1127,1133,1133,1127,4068
20240213,150700,53238986,1134,1134,1134,1134,4
20240213,150600,53234450,1134,1137,1137,1134,5093
20240213,150500,47449595,1138,1138,1138,1138,0
20240213,150400,47449595,1138,1138,1138,1138,0
20240213,150300,47449595,1138,1138,1138,1138,0
20240213,150200,47449595,1138,1138,1138,1138,0
20240213,150100,47449595,1138,1138,1138,1138,0
20240213,150000,47449595,1138,1138,1138,1138,0
20240213,145900,47449595,1138,1138,1138,1138,0
20240213,145800,47449595,1138,1138,1138,1138,0
20240213,145700,47449595,1138,1138,1138,1138,0
20240213,145600,47449595,1138,1138,1138,1138,0
20240213,145500,47449595,1138,1138,1138,1138,0
20240213,145400,47449595,1138,1138,1138,1138,6
20240213,145300,47442767,1138,1138,1138,1138,19
20240213,145200,47421145,1138,1138,1138,1138,0
20240213,145100,47421145,1138,1138,1138,1138,0
20240213,145000,47421145,1138,1138,1138,1138,0
20240213,144900,47421145,1138,1138,1138,1138,0
20240213,144800,47421145,1138,1138,1138,1138,0
20240213,144700,47421145,1138,1138,1138,1138,20
20240213,144600,47398385,1138,1138,1138,1138,0
20240213,144500,47398385,1138,1137,1138,1137,258
20240213,144400,47104906,1137,1137,1137,1137,0
20240213,144300,47104906,1137,1137,1137,1137,0
20240213,144200,47104906,1137,1138,1138,1137,2001
20240213,144100,44827769,1138,1138,1138,1138,1
20240213,144000,44826631,1138,1138,1138,1138,0
20240213,143900,44826631,1138,1138,1138,1138,8
20240213,143800,44817527,1138,1138,1138,1138,2
20240213,143700,44815251,1138,1138,1138,1138,0
20240213,143600,44815251,1138,1138,1138,1138,30
20240213,143500,44781111,1138,1138,1138,1138,0
20240213,143400,44781111,1138,1138,1138,1138,31
20240213,143300,44745833,1138,1138,1138,1138,0
20240213,143200,44745833,1138,1138,1138,1138,0
20240213,143100,44745833,1138,1138,1138,1138,5
20240213,143000,44740143,1138,1138,1138,1138,0
20240213,142900,44740143,1138,1138,1138,1138,0
20240213,142800,44740143,1138,1138,1138,1138,0
20240213,142700,44740143,1138,1138,1138,1138,5
20240213,142600,44734453,1138,1138,1138,1138,0
20240213,142500,44734453,1138,1138,1138,1138,0
20240213,142400,44734453,1138,1138,1138,1138,0
20240213,142300,44734453,1138,1138,1138,1138,1
20240213,142200,44733315,1138,1138,1138,1138,0
20240213,142100,44733315,1138,1138,1138,1138,0
20240213,142000,44733315,1138,1138,1138,1138,0
20240213,141900,44733315,1138,1138,1138,1138,0
20240213,141800,44733315,1138,1138,1138,1138,10
20240213,141700,44721935,1138,1138,1138,1138,10
20240213,141600,44710555,1138,1138,1138,1138,84
20240213,141500,44614963,1138,1138,1138,1138,0
20240213,141400,44614963,1138,1138,1138,1138,0
20240213,141300,44614963,1138,1138,1138,1138,0
20240213,141200,44614963,1138,1138,1138,1138,0
20240213,141100,44614963,1138,1138,1138,1138,0
20240213,141000,44614963,1138,1138,1138,1138,0
20240213,140900,44614963,1138,1138,1138,1138,0
20240213,140800,44614963,1138,1138,1138,1138,12
20240213,140700,44601307,1137,1138,1138,1137,250
20240213,140600,44317007,1138,1138,1138,1138,800
20240213,140500,43406607,1138,1138,1138,1138,0
20240213,140400,43406607,1138,1138,1138,1138,1000
20240213,140300,42268607,1138,1138,1138,1138,0
20240213,140200,42268607,1138,1138,1138,1138,1000
20240213,140100,41130607,1138,1138,1138,1138,0
20240213,140000,41130607,1138,1138,1138,1138,2000
20240213,135900,38854607,1142,1142,1142,1142,0
20240213,135800,38854607,1142,1142,1142,1142,0
20240213,135700,38854607,1142,1142,1142,1142,20
20240213,135600,38831767,1142,1142,1142,1142,10
20240213,135500,38820347,1142,1142,1142,1142,0
20240213,135400,38820347,1142,1142,1142,1142,0
20240213,135300,38820347,1142,1142,1142,1142,0
20240213,135200,38820347,1142,1142,1142,1142,0
20240213,135100,38820347,1142,1142,1142,1142,12
20240213,135000,38806643,1137,1137,1137,1137,0
20240213,134900,38806643,1137,1137,1137,1137,0
20240213,134800,38806643,1137,1137,1137,1137,0
20240213,134700,38806643,1137,1137,1137,1137,0
20240213,134600,38806643,1137,1140,1140,1137,905
20240213,134500,37777446,1142,1142,1142,1142,5
20240213,134400,37771736,1142,1142,1142,1142,0
20240213,134300,37771736,1142,1142,1142,1142,0
20240213,134200,37771736,1142,1142,1142,1142,0
20240213,134100,37771736,1142,1142,1142,1142,0
20240213,134000,37771736,1142,1142,1142,1142,1000
20240213,133900,36629736,1141,1141,1141,1141,37
20240213,133800,36587519,1142,1142,1142,1142,0
20240213,133700,36587519,1142,1142,1142,1142,0
20240213,133600,36587519,1142,1142,1142,1142,4
20240213,133500,36582951,1142,1144,1144,1142,56
20240213,133400,36518948,1143,1143,1143,1143,0
20240213,133300,36518948,1143,1143,1143,1143,0
20240213,133200,36518948,1143,1143,1143,1143,0
20240213,133100,36518948,1143,1143,1143,1143,0
20240213,133000,36518948,1143,1143,1143,1143,0
20240213,132900,36518948,1143,1143,1143,1143,0
20240213,132800,36518948,1143,1143,1143,1143,0
20240213,132700,36518948,1143,1143,1143,1143,0
20240213,132600,36518948,1143,1143,1143,1143,2
20240213,132500,36516662,1143,1143,1143,1143,6
20240213,132400,36509804,1143,1145,1145,1143,61
20240213,132300,36439965,1145,1145,1145,1145,0
20240213,132200,36439965,1145,1145,1145,1145,0
20240213,132100,36439965,1145,1145,1145,1145,12
20240213,132000,36426225,1150,1150,1150,1150,0
20240213,131900,36426225,1150,1150,1150,1150,0
20240213,131800,36426225,1150,1150,1150,1150,0
20240213,131700,36426225,1150,1150,1150,1150,0
20240213,131600,36426225,1150,1150,1150,1150,0
20240213,131500,36426225,1150,1151,1151,1150,121
20240213,131400,36287045,1151,1151,1151,1151,0
20240213,131300,36287045,1151,1151,1151,1151,0
20240213,131200,36287045,1151,1151,1151,1151,0
20240213,131100,36287045,1151,1151,1151,1151,0
20240213,131000,36287045,1151,1151,1151,1151,0
20240213,130900,36287045,1151,1151,1151,1151,0
20240213,130800,36287045,1151,1151,1151,1151,0
20240213,130700,36287045,1151,1151,1151,1151,0
20240213,130600,36287045,1151,1151,1151,1151,3
20240213,130500,36283592,1152,1152,1152,1152,2
20240213,130400,36281288,1153,1153,1153,1153,0
20240213,130300,36281288,1153,1153,1153,1153,0
20240213,130200,36281288,1153,1153,1153,1153,0
20240213,130100,36281288,1153,1153,1153,1153,0
20240213,130000,36281288,1153,1153,1153,1153,0
20240213,125900,36281288,1153,1153,1153,1153,0
20240213,125800,36281288,1153,1153,1153,1153,0
20240213,125700,36281288,1153,1153,1153,1153,0
20240213,125600,36281288,1153,1153,1153,1153,0
20240213,125500,36281288,1153,1153,1153,1153,0
20240213,125400,36281288,1153,1153,1153,1153,1
20240213,125300,36280135,1153,1153,1153,1153,0
20240213,125200,36280135,1153,1153,1153,1153,0
20240213,125100,36280135,1153,1153,1153,1153,0
20240213,125000,36280135,1153,1153,1153,1153,0
20240213,124900,36280135,1153,1153,1153,1153,0
20240213,124800,36280135,1153,1153,1153,1153,0
20240213,124700,36280135,1153,1153,1153,1153,0
20240213,124600,36280135,1153,1153,1153,1153,0
20240213,124500,36280135,1153,1153,1153,1153,0
20240213,124400,36280135,1153,1153,1153,1153,0
20240213,124300,36280135,1153,1153,1153,1153,0
20240213,124200,36280135,1153,1153,1153,1153,0
20240213,124100,36280135,1153,1153,1153,1153,0
20240213,124000,36280135,1153,1153,1153,1153,0
20240213,123900,36280135,1153,1153,1153,1153,0
20240213,123800,36280135,1153,1153,1153,1153,0
20240213,123700,36280135,1153,1153,1153,1153,0
20240213,123600,36280135,1153,1153,1153,1153,0
20240213,123500,36280135,1153,1153,1153,1153,0
20240213,123400,36280135,1153,1153,1153,1153,0
20240213,123300,36280135,1153,1153,1153,1153,0
20240213,123200,36280135,1153,1153,1153,1153,0
20240213,123100,36280135,1153,1153,1153,1153,0
20240213,123000,36280135,1153,1153,1153,1153,0
20240213,122900,36280135,1153,1153,1153,1153,0
20240213,122800,36280135,1153,1153,1153,1153,0
20240213,122700,36280135,1153,1153,1153,1153,0
20240213,122600,36280135,1153,1153,1153,1153,0
20240213,122500,36280135,1153,1153,1153,1153,0
20240213,122400,36280135,1153,1153,1153,1153,0
20240213,122300,36280135,1153,1153,1153,1153,1
20240213,122200,36278982,1138,1138,1138,1138,0
20240213,122100,36278982,1138,1138,1138,1138,0
20240213,122000,36278982,1138,1141,1141,1138,1000
20240213,121900,35140730,1138,1138,1138,1138,0
20240213,121800,35140730,1138,1142,1142,1138,222
20240213,121700,34887426,1145,1150,1150,1145,737
20240213,121600,34040927,1153,1153,1153,1153,230
20240213,121500,33775737,1153,1153,1153,1153,0
20240213,121400,33775737,1153,1153,1153,1153,0
20240213,121300,33775737,1153,1153,1153,1153,1
20240213,121200,33774584,1153,1153,1153,1153,0
20240213,121100,33774584,1153,1152,1153,1152,39
20240213,121000,33729655,1153,1153,1153,1153,14
20240213,120900,33713513,1150,1150,1150,1150,0
20240213,120800,33713513,1150,1151,1151,1150,400
20240213,120700,33253509,1153,1153,1153,1153,0
20240213,120600,33253509,1153,1153,1153,1153,0
20240213,120500,33253509,1153,1153,1153,1153,0
20240213,120400,33253509,1153,1153,1153,1153,0
20240213,120300,33253509,1153,1153,1153,1153,0
20240213,120200,33253509,1153,1153,1153,1153,0
20240213,120100,33253509,1153,1153,1153,1153,0
20240213,120000,33253509,1153,1153,1153,1153,0
20240213,115900,33253509,1153,1153,1153,1153,0
20240213,115800,33253509,1153,1153,1153,1153,0
20240213,115700,33253509,1153,1153,1153,1153,0
20240213,115600,33253509,1153,1153,1153,1153,0
20240213,115500,33253509,1153,1153,1153,1153,0
20240213,115400,33253509,1153,1153,1153,1153,0
20240213,115300,33253509,1153,1153,1153,1153,0
20240213,115200,33253509,1153,1153,1153,1153,0
20240213,115100,33253509,1153,1153,1153,1153,0
20240213,115000,33253509,1153,1153,1153,1153,0
20240213,114900,33253509,1153,1153,1153,1153,0
20240213,114800,33253509,1153,1153,1153,1153,0
20240213,114700,33253509,1153,1153,1153,1153,0
20240213,114600,33253509,1153,1154,1154,1153,501
20240213,114500,32675356,1154,1154,1154,1154,0
20240213,114400,32675356,1154,1154,1154,1154,0
20240213,114300,32675356,1154,1154,1154,1154,0
20240213,114200,32675356,1154,1153,1154,1153,501
20240213,114100,32097203,1154,1154,1154,1154,8
20240213,114000,32087971,1154,1154,1154,1154,0
20240213,113900,32087971,1154,1154,1154,1154,0
20240213,113800,32087971,1154,1154,1154,1154,100
20240213,113700,31972571,1154,1154,1154,1154,0
20240213,113600,31972571,1154,1154,1154,1154,0
20240213,113500,31972571,1154,1154,1154,1154,0
20240213,113400,31972571,1154,1154,1154,1154,0
20240213,113300,31972571,1154,1154,1154,1154,0
20240213,113200,31972571,1154,1154,1154,1154,1
20240213,113100,31971417,1154,1154,1154,1154,0
20240213,113000,31971417,1154,1154,1154,1154,0
20240213,112900,31971417,1154,1154,1154,1154,0
20240213,112800,31971417,1154,1154,1154,1154,0
20240213,112700,31971417,1154,1154,1154,1154,0
20240213,112600,31971417,1154,1154,1154,1154,0
20240213,112500,31971417,1154,1154,1154,1154,0
20240213,112400,31971417,1154,1154,1154,1154,1
20240213,112300,31970263,1154,1154,1154,1154,0
20240213,112200,31970263,1154,1154,1154,1154,0
20240213,112100,31970263,1154,1154,1154,1154,0
20240213,112000,31970263,1154,1154,1154,1154,0
20240213,111900,31970263,1154,1154,1154,1154,5
20240213,111800,31964493,1154,1154,1154,1154,0
20240213,111700,31964493,1154,1154,1154,1154,1
20240213,111600,31963339,1154,1154,1154,1154,1
20240213,111500,31962185,1145,1145,1145,1145,0
20240213,111400,31962185,1145,1145,1145,1145,0
20240213,111300,31962185,1145,1145,1145,1145,0
20240213,111200,31962185,1145,1145,1145,1145,0
20240213,111100,31962185,1145,1145,1145,1145,0
20240213,111000,31962185,1145,1145,1145,1145,0
20240213,110900,31962185,1145,1145,1145,1145,0
20240213,110800,31962185,1145,1145,1145,1145,0
20240213,110700,31962185,1145,1145,1145,1145,0
20240213,110600,31962185,1145,1145,1145,1145,0
20240213,110500,31962185,1145,1145,1145,1145,0
20240213,110400,31962185,1145,1145,1145,1145,0
20240213,110300,31962185,1145,1145,1145,1145,0
20240213,110200,31962185,1145,1145,1145,1145,0
20240213,110100,31962185,1145,1147,1147,1145,300
20240213,110000,31618347,1147,1147,1147,1147,0
20240213,105900,31618347,1147,1147,1147,1147,0
20240213,105800,31618347,1147,1147,1147,1147,0
20240213,105700,31618347,1147,1147,1147,1147,0
20240213,105600,31618347,1147,1147,1147,1147,0
20240213,105500,31618347,1147,1147,1147,1147,0
20240213,105400,31618347,1147,1147,1147,1147,0
20240213,105300,31618347,1147,1148,1148,1147,4400
20240213,105200,26571490,1149,1148,1149,1148,181
20240213,105100,26363642,1147,1147,1147,1147,7
20240213,105000,26355613,1147,1147,1147,1147,7
20240213,104900,26347584,1147,1148,1148,1147,206
20240213,104800,26111097,1147,1147,1147,1147,0
20240213,104700,26111097,1147,1147,1147,1147,0
20240213,104600,26111097,1147,1147,1147,1147,0
20240213,104500,26111097,1147,1147,1147,1147,0
20240213,104400,26111097,1147,1147,1147,1147,0
20240213,104300,26111097,1147,1147,1147,1147,0
20240213,104200,26111097,1147,1147,1147,1147,0
20240213,104100,26111097,1147,1147,1147,1147,0
20240213,104000,26111097,1147,1147,1147,1147,0
20240213,103900,26111097,1147,1147,1147,1147,1
20240213,103800,26109950,1148,1148,1148,1148,5
20240213,103700,26104210,1148,1148,1148,1148,0
20240213,103600,26104210,1148,1148,1148,1148,0
20240213,103500,26104210,1148,1147,1148,1147,2
20240213,103400,26101915,1147,1149,1149,1147,26
20240213,103300,26072043,1147,1147,1147,1147,23
20240213,103200,26045662,1147,1147,1147,1147,1
20240213,103100,26044515,1136,1136,1136,1136,1
20240213,103000,26043379,1135,1138,1138,1135,1427
20240213,102900,24420719,1145,1145,1145,1145,3
20240213,102800,24417284,1149,1149,1149,1149,0
20240213,102700,24417284,1149,1149,1149,1149,121
20240213,102600,24278255,1149,1149,1149,1149,0
20240213,102500,24278255,1149,1149,1149,1149,1
20240213,102400,24277106,1149,1149,1149,1149,10
20240213,102300,24265616,1149,1149,1149,1149,0
20240213,102200,24265616,1149,1148,1149,1148,13
20240213,102100,24250691,1130,1134,1134,1130,1900
20240213,102000,22101725,1156,1156,1156,1156,1
20240213,101900,22100569,1132,1132,1132,1132,0
20240213,101800,22100569,1132,1132,1132,1132,1
20240213,101700,22099437,1126,1126,1126,1126,0
20240213,101600,22099437,1126,1126,1126,1126,0
20240213,101500,22099437,1126,1126,1126,1126,0
20240213,101400,22099437,1126,1150,1150,1126,2203
20240213,101300,19594279,1155,1155,1155,1155,1
20240213,101200,19593124,1158,1158,1158,1158,22
20240213,101100,19567648,1158,1158,1158,1158,0
20240213,101000,19567648,1158,1158,1158,1158,0
20240213,100900,19567648,1158,1158,1158,1158,0
20240213,100800,19567648,1158,1158,1158,1158,9
20240213,100700,19557226,1158,1158,1158,1158,2
20240213,100600,19554910,1162,1162,1162,1162,0
20240213,100500,19554910,1162,1162,1162,1162,0
20240213,100400,19554910,1162,1162,1162,1162,0
20240213,100300,19554910,1162,1162,1162,1162,0
20240213,100200,19554910,1162,1162,1162,1162,0
20240213,100100,19554910,1162,1162,1162,1162,0
20240213,100000,19554910,1162,1162,1162,1162,0
20240213,095900,19554910,1162,1162,1162,1162,0
20240213,095800,19554910,1162,1162,1162,1162,0
20240213,095700,19554910,1162,1162,1162,1162,1
20240213,095600,19553748,1155,1155,1155,1155,0
20240213,095500,19553748,1155,1155,1155,1155,0
20240213,095400,19553748,1155,1155,1155,1155,0
20240213,095300,19553748,1155,1155,1155,1155,0
20240213,095200,19553748,1155,1155,1155,1155,0
20240213,095100,19553748,1155,1155,1155,1155,0
20240213,095000,19553748,1155,1155,1155,1155,0
20240213,094900,19553748,1155,1155,1155,1155,0
20240213,094800,19553748,1155,1155,1155,1155,0
20240213,094700,19553748,1155,1155,1155,1155,0
20240213,094600,19553748,1155,1155,1155,1155,23
20240213,094500,19527183,1155,1155,1155,1155,26
20240213,094400,19497153,1155,1155,1155,1155,725
20240213,094300,18659778,1157,1157,1157,1157,1
20240213,094200,18658621,1157,1157,1157,1157,1
20240213,094100,18657464,1155,1155,1155,1155,7
20240213,094000,18649379,1148,1148,1148,1148,0
20240213,093900,18649379,1148,1148,1148,1148,0
20240213,093800,18649379,1148,1148,1148,1148,0
20240213,093700,18649379,1148,1148,1148,1148,0
20240213,093600,18649379,1148,1148,1148,1148,0
20240213,093500,18649379,1148,1148,1148,1148,0
20240213,093400,18649379,1148,1148,1148,1148,0
20240213,093300,18649379,1148,1148,1148,1148,0
20240213,093200,18649379,1148,1148,1148,1148,0
20240213,093100,18649379,1148,1148,1148,1148,0
20240213,093000,18649379,1148,1150,1150,1148,2000
20240213,092900,16352830,1153,1153,1153,1153,5000
20240213,092800,10587830,1148,1153,1153,1148,500
20240213,092700,10013316,1153,1153,1153,1153,0
20240213,092600,10013316,1153,1153,1153,1153,0
20240213,092500,10013316,1153,1153,1153,1153,0
20240213,092400,10013316,1153,1152,1153,1152,56
20240213,092300,9948784,1148,1148,1148,1148,0
20240213,092200,9948784,1148,1148,1148,1148,0
20240213,092100,9948784,1148,1148,1148,1148,0
20240213,092000,9948784,1148,1149,1149,1148,2000
20240213,091900,7652649,1157,1157,1157,1157,0
20240213,091800,7652649,1157,1160,1160,1157,3363
20240213,091700,3758089,1158,1158,1158,1158,0
20240213,091600,3758089,1158,1181,1183,1158,2400
20240213,091500,926916,1184,1184,1184,1184,0
20240213,091400,926916,1184,1184,1184,1184,0
20240213,091300,926916,1184,1187,1187,1184,4
20240213,091200,922172,1187,1181,1187,1180,8
20240213,091100,912704,1178,1172,1178,1172,19
20240213,091000,890353,1177,1187,1187,1157,62
20240213,090900,816799,1187,1187,1187,1187,0
20240213,090800,816799,1187,1187,1187,1187,1
20240213,090700,815612,1188,1188,1188,1188,0
20240213,090600,815612,1188,1188,1188,1188,0
20240213,090500,815612,1188,1155,1188,1155,21
20240213,090400,791324,1155,1148,1155,1148,265
20240213,090300,486706,1148,1147,1148,1147,174
20240213,090200,286984,1154,1154,1154,1154,0
20240213,090100,286984,1154,1154,1154,1154,0
20240213,090000,286984,1154,1115,1154,1115,257