KissMeData/019490/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,190400,226126497,1103,1103,1103,1103,6236
20240215,190300,226126497,1103,1103,1103,1103,0
20240215,190200,226126497,1103,1103,1103,1103,0
20240215,190100,226126497,1103,1103,1103,1103,0
20240215,190000,226126497,1103,1103,1103,1103,0
20240215,185900,226126497,1103,1103,1103,1103,0
20240215,185800,226126497,1103,1103,1103,1103,0
20240215,185700,226126497,1103,1103,1103,1103,0
20240215,185600,226126497,1103,1103,1103,1103,0
20240215,185500,226126497,1103,1103,1103,1103,0
20240215,185400,226126497,1103,1103,1103,1103,0
20240215,185300,226126497,1103,1103,1103,1103,0
20240215,185200,226126497,1103,1103,1103,1103,0
20240215,185100,226126497,1103,1103,1103,1103,0
20240215,185000,226126497,1103,1103,1103,1103,0
20240215,184900,226126497,1103,1103,1103,1103,0
20240215,184800,226126497,1103,1103,1103,1103,0
20240215,184700,226126497,1103,1103,1103,1103,0
20240215,184600,226126497,1103,1103,1103,1103,0
20240215,184500,226126497,1103,1103,1103,1103,0
20240215,184400,226126497,1103,1103,1103,1103,0
20240215,184300,226126497,1103,1103,1103,1103,0
20240215,184200,226126497,1103,1103,1103,1103,0
20240215,184100,226126497,1103,1103,1103,1103,0
20240215,184000,226126497,1103,1103,1103,1103,0
20240215,183900,226126497,1103,1103,1103,1103,0
20240215,183800,226126497,1103,1103,1103,1103,0
20240215,183700,226126497,1103,1103,1103,1103,0
20240215,183600,226126497,1103,1103,1103,1103,0
20240215,183500,226126497,1103,1103,1103,1103,0
20240215,183400,226126497,1103,1103,1103,1103,6236
20240215,183300,226126497,1103,1103,1103,1103,0
20240215,183200,226126497,1103,1103,1103,1103,0
20240215,183100,226126497,1103,1103,1103,1103,0
20240215,183000,226126497,1103,1103,1103,1103,0
20240215,182900,226126497,1103,1103,1103,1103,0
20240215,182800,226126497,1103,1103,1103,1103,0
20240215,182700,226126497,1103,1103,1103,1103,0
20240215,182600,226126497,1103,1103,1103,1103,0
20240215,182500,226126497,1103,1103,1103,1103,0
20240215,182400,226126497,1103,1103,1103,1103,0
20240215,182300,226126497,1103,1103,1103,1103,0
20240215,182200,226126497,1103,1103,1103,1103,0
20240215,182100,226126497,1103,1103,1103,1103,0
20240215,182000,226126497,1103,1103,1103,1103,0
20240215,181900,226126497,1103,1103,1103,1103,0
20240215,181800,226126497,1103,1103,1103,1103,0
20240215,181700,226126497,1103,1103,1103,1103,0
20240215,181600,226126497,1103,1103,1103,1103,0
20240215,181500,226126497,1103,1103,1103,1103,0
20240215,181400,226126497,1103,1103,1103,1103,0
20240215,181300,226126497,1103,1103,1103,1103,0
20240215,181200,226126497,1103,1103,1103,1103,0
20240215,181100,226126497,1103,1103,1103,1103,0
20240215,181000,226126497,1103,1103,1103,1103,0
20240215,180900,226126497,1103,1103,1103,1103,0
20240215,180800,226126497,1103,1103,1103,1103,0
20240215,180700,226126497,1103,1103,1103,1103,0
20240215,180600,226126497,1103,1103,1103,1103,0
20240215,180500,226126497,1103,1103,1103,1103,0
20240215,180400,226126497,1103,1103,1103,1103,6236
20240215,180300,226126497,1103,1103,1103,1103,0
20240215,180200,226126497,1103,1103,1103,1103,0
20240215,180100,226126497,1103,1103,1103,1103,0
20240215,180000,226126497,1103,1103,1103,1103,0
20240215,175900,226126497,1103,1103,1103,1103,0
20240215,175800,226126497,1103,1103,1103,1103,0
20240215,175700,226126497,1103,1103,1103,1103,0
20240215,175600,226126497,1103,1103,1103,1103,0
20240215,175500,226126497,1103,1103,1103,1103,0
20240215,175400,226126497,1103,1103,1103,1103,0
20240215,175300,226126497,1103,1103,1103,1103,0
20240215,175200,226126497,1103,1103,1103,1103,0
20240215,175100,226126497,1103,1103,1103,1103,0
20240215,175000,226126497,1103,1103,1103,1103,0
20240215,174900,226126497,1103,1103,1103,1103,0
20240215,174800,226126497,1103,1103,1103,1103,0
20240215,174700,226126497,1103,1103,1103,1103,0
20240215,174600,226126497,1103,1103,1103,1103,0
20240215,174500,226126497,1103,1103,1103,1103,0
20240215,174400,226126497,1103,1103,1103,1103,0
20240215,174300,226126497,1103,1103,1103,1103,0
20240215,174200,226126497,1103,1103,1103,1103,0
20240215,174100,226126497,1103,1103,1103,1103,0
20240215,174000,226126497,1103,1103,1103,1103,0
20240215,173900,226126497,1103,1103,1103,1103,0
20240215,173800,226126497,1103,1103,1103,1103,0
20240215,173700,226126497,1103,1103,1103,1103,0
20240215,173600,226126497,1103,1103,1103,1103,0
20240215,173500,226126497,1103,1103,1103,1103,0
20240215,173400,226126497,1103,1103,1103,1103,6236
20240215,173300,226126497,1103,1103,1103,1103,0
20240215,173200,226126497,1103,1103,1103,1103,0
20240215,173100,226126497,1103,1103,1103,1103,0
20240215,173000,226126497,1103,1103,1103,1103,0
20240215,172900,226126497,1103,1103,1103,1103,0
20240215,172800,226126497,1103,1103,1103,1103,0
20240215,172700,226126497,1103,1103,1103,1103,0
20240215,172600,226126497,1103,1103,1103,1103,0
20240215,172500,226126497,1103,1103,1103,1103,0
20240215,172400,226126497,1103,1103,1103,1103,0
20240215,172300,226126497,1103,1103,1103,1103,0
20240215,172200,226126497,1103,1103,1103,1103,0
20240215,172100,226126497,1103,1103,1103,1103,0
20240215,172000,226126497,1103,1103,1103,1103,0
20240215,171900,226126497,1103,1103,1103,1103,0
20240215,171800,226126497,1103,1103,1103,1103,0
20240215,171700,226126497,1103,1103,1103,1103,0
20240215,171600,226126497,1103,1103,1103,1103,0
20240215,171500,226126497,1103,1103,1103,1103,0
20240215,171400,226126497,1103,1103,1103,1103,0
20240215,171300,226126497,1103,1103,1103,1103,0
20240215,171200,226126497,1103,1103,1103,1103,0
20240215,171100,226126497,1103,1103,1103,1103,0
20240215,171000,226126497,1103,1103,1103,1103,0
20240215,170900,226126497,1103,1103,1103,1103,0
20240215,170800,226126497,1103,1103,1103,1103,0
20240215,170700,226126497,1103,1103,1103,1103,0
20240215,170600,226126497,1103,1103,1103,1103,0
20240215,170500,226126497,1103,1103,1103,1103,0
20240215,170400,226126497,1103,1103,1103,1103,6236
20240215,170300,226126497,1103,1103,1103,1103,0
20240215,170200,226126497,1103,1103,1103,1103,0
20240215,170100,226126497,1103,1103,1103,1103,0
20240215,170000,226126497,1103,1103,1103,1103,0
20240215,165900,226126497,1103,1103,1103,1103,0
20240215,165800,226126497,1103,1103,1103,1103,0
20240215,165700,226126497,1103,1103,1103,1103,0
20240215,165600,226126497,1103,1103,1103,1103,0
20240215,165500,226126497,1103,1103,1103,1103,0
20240215,165400,226126497,1103,1103,1103,1103,0
20240215,165300,226126497,1103,1103,1103,1103,0
20240215,165200,226126497,1103,1103,1103,1103,0
20240215,165100,226126497,1103,1103,1103,1103,0
20240215,165000,226126497,1103,1103,1103,1103,0
20240215,164900,226126497,1103,1103,1103,1103,0
20240215,164800,226126497,1103,1103,1103,1103,0
20240215,164700,226126497,1103,1103,1103,1103,0
20240215,164600,226126497,1103,1103,1103,1103,0
20240215,164500,226126497,1103,1103,1103,1103,0
20240215,164400,226126497,1103,1103,1103,1103,0
20240215,164300,226126497,1103,1103,1103,1103,0
20240215,164200,226126497,1103,1103,1103,1103,0
20240215,164100,226126497,1103,1103,1103,1103,0
20240215,164000,226126497,1103,1103,1103,1103,0
20240215,163900,226126497,1103,1103,1103,1103,0
20240215,163800,226126497,1103,1103,1103,1103,0
20240215,163700,226126497,1103,1103,1103,1103,0
20240215,163600,226126497,1103,1103,1103,1103,0
20240215,163500,226126497,1103,1103,1103,1103,0
20240215,163400,226126497,1103,1103,1103,1103,6236
20240215,163300,226126497,1103,1103,1103,1103,0
20240215,163200,226126497,1103,1103,1103,1103,0
20240215,163100,226126497,1103,1103,1103,1103,0
20240215,163000,226126497,1103,1103,1103,1103,0
20240215,162900,226126497,1103,1103,1103,1103,0
20240215,162800,226126497,1103,1103,1103,1103,0
20240215,162700,226126497,1103,1103,1103,1103,0
20240215,162600,226126497,1103,1103,1103,1103,0
20240215,162500,226126497,1103,1103,1103,1103,0
20240215,162400,226126497,1103,1103,1103,1103,0
20240215,162300,226126497,1103,1103,1103,1103,0
20240215,162200,226126497,1103,1103,1103,1103,0
20240215,162100,226126497,1103,1103,1103,1103,0
20240215,162000,226126497,1103,1103,1103,1103,0
20240215,161900,226126497,1103,1103,1103,1103,0
20240215,161800,226126497,1103,1103,1103,1103,0
20240215,161700,226126497,1103,1103,1103,1103,0
20240215,161600,226126497,1103,1103,1103,1103,0
20240215,161500,226126497,1103,1103,1103,1103,0
20240215,161400,226126497,1103,1103,1103,1103,0
20240215,161300,226126497,1103,1103,1103,1103,0
20240215,161200,226126497,1103,1103,1103,1103,0
20240215,161100,226126497,1103,1103,1103,1103,0
20240215,161000,226126497,1103,1103,1103,1103,0
20240215,160900,226126497,1103,1103,1103,1103,0
20240215,160800,226126497,1103,1103,1103,1103,0
20240215,160700,226126497,1103,1103,1103,1103,0
20240215,160600,226126497,1103,1103,1103,1103,0
20240215,160500,226126497,1103,1103,1103,1103,0
20240215,160400,226126497,1103,1103,1103,1103,6236
20240215,160300,226126497,1103,1103,1103,1103,0
20240215,160200,226126497,1103,1103,1103,1103,0
20240215,160100,226126497,1103,1103,1103,1103,0
20240215,160000,226126497,1103,1103,1103,1103,0
20240215,155900,226126497,1103,1103,1103,1103,0
20240215,155800,226126497,1103,1103,1103,1103,0
20240215,155700,226126497,1103,1103,1103,1103,0
20240215,155600,226126497,1103,1103,1103,1103,0
20240215,155500,226126497,1103,1103,1103,1103,0
20240215,155400,226126497,1103,1103,1103,1103,0
20240215,155300,226126497,1103,1103,1103,1103,0
20240215,155200,226126497,1103,1103,1103,1103,0
20240215,155100,226126497,1103,1103,1103,1103,0
20240215,155000,226126497,1103,1103,1103,1103,0
20240215,154900,226126497,1103,1103,1103,1103,0
20240215,154800,226126497,1103,1103,1103,1103,0
20240215,154700,226126497,1103,1103,1103,1103,0
20240215,154600,226126497,1103,1103,1103,1103,0
20240215,154500,226126497,1103,1103,1103,1103,0
20240215,154400,226126497,1103,1103,1103,1103,0
20240215,154300,226126497,1103,1103,1103,1103,0
20240215,154200,226126497,1103,1103,1103,1103,0
20240215,154100,226126497,1103,1103,1103,1103,0
20240215,154000,226126497,1103,1103,1103,1103,0
20240215,153900,226126497,1103,1103,1103,1103,0
20240215,153800,226126497,1103,1103,1103,1103,0
20240215,153700,226126497,1103,1103,1103,1103,0
20240215,153600,226126497,1103,1103,1103,1103,0
20240215,153500,226126497,1103,1103,1103,1103,0
20240215,153400,226126497,1103,1103,1103,1103,6236
20240215,153300,226126497,1103,1103,1103,1103,0
20240215,153200,226126497,1103,1103,1103,1103,0
20240215,153100,226126497,1103,1103,1103,1103,0
20240215,153000,226126497,1103,1103,1103,1103,6236
20240215,152900,219248189,1114,1114,1114,1114,0
20240215,152800,219248189,1114,1114,1114,1114,0
20240215,152700,219248189,1114,1114,1114,1114,0
20240215,152600,219248189,1114,1114,1114,1114,0
20240215,152500,219248189,1114,1114,1114,1114,0
20240215,152400,219248189,1114,1114,1114,1114,0
20240215,152300,219248189,1114,1114,1114,1114,0
20240215,152200,219248189,1114,1114,1114,1114,0
20240215,152100,219248189,1114,1114,1114,1114,0
20240215,152000,219248189,1114,1114,1114,1114,0
20240215,151900,219248189,1114,1114,1114,1114,0
20240215,151800,219248189,1114,1114,1114,1114,0
20240215,151700,219248189,1114,1115,1115,1114,1072
20240215,151600,218052946,1105,1105,1105,1105,0
20240215,151500,218052946,1105,1105,1105,1105,3355
20240215,151400,214345671,1105,1105,1105,1105,15
20240215,151300,214329096,1105,1105,1105,1105,32
20240215,151200,214293736,1105,1105,1105,1105,57
20240215,151100,214230751,1105,1104,1105,1104,437
20240215,151000,213747947,1105,1101,1105,1101,2165
20240215,150900,211363794,1101,1105,1105,1101,56
20240215,150800,211301926,1105,1105,1105,1105,810
20240215,150700,210406876,1105,1105,1105,1105,289
20240215,150600,210087531,1105,1123,1123,1105,12000
20240215,150500,196768211,1123,1123,1123,1122,715
20240215,150400,195965631,1125,1133,1133,1125,6574
20240215,150300,188559019,1130,1133,1133,1129,7000
20240215,150200,180640647,1132,1134,1134,1130,4224
20240215,150100,175858557,1134,1125,1134,1125,3325
20240215,150000,172102856,1125,1134,1134,1125,2901
20240215,145900,168834009,1134,1134,1134,1134,479
20240215,145800,168290823,1134,1123,1134,1123,9792
20240215,145700,157228809,1123,1119,1123,1119,1921
20240215,145600,155075573,1119,1116,1119,1116,2902
20240215,145500,151833187,1115,1112,1115,1112,4971
20240215,145400,146298519,1111,1110,1111,1105,5162
20240215,145300,140569801,1109,1110,1110,1109,997
20240215,145200,139463794,1111,1111,1111,1111,1
20240215,145100,139462683,1109,1110,1110,1109,1000
20240215,145000,138353183,1109,1109,1109,1109,640
20240215,144900,137643423,1111,1109,1111,1109,972
20240215,144800,136564817,1107,1109,1109,1107,38
20240215,144700,136522679,1108,1104,1108,1103,2951
20240215,144600,133260203,1104,1103,1104,1103,3421
20240215,144500,129484325,1103,1102,1103,1100,2134
20240215,144400,127133473,1102,1100,1102,1100,2161
20240215,144300,124755397,1101,1100,1101,1100,42
20240215,144200,124709167,1098,1103,1104,1098,9763
20240215,144100,113955712,1104,1105,1105,1104,1384
20240215,144000,112427448,1105,1105,1105,1105,4155
20240215,143900,107836173,1106,1107,1107,1105,1131
20240215,143800,106585604,1107,1107,1107,1107,746
20240215,143700,105759782,1107,1109,1109,1107,1411
20240215,143600,104195984,1109,1112,1112,1109,3196
20240215,143500,100648010,1114,1114,1114,1114,24
20240215,143400,100621274,1114,1117,1117,1114,2522
20240215,143300,97809276,1117,1118,1118,1117,374
20240215,143200,97391448,1119,1120,1120,1119,228
20240215,143100,97136312,1121,1121,1121,1121,1388
20240215,143000,95580364,1122,1123,1123,1122,315
20240215,142900,95226656,1123,1124,1124,1123,641
20240215,142800,94506522,1125,1125,1125,1125,20
20240215,142700,94484022,1128,1128,1128,1128,1
20240215,142600,94482894,1130,1130,1130,1130,0
20240215,142500,94482894,1130,1130,1130,1130,568
20240215,142400,93841054,1131,1131,1131,1131,56
20240215,142300,93777718,1130,1137,1137,1130,1300
20240215,142200,92307612,1131,1131,1131,1131,0
20240215,142100,92307612,1131,1131,1131,1131,0
20240215,142000,92307612,1131,1131,1131,1131,0
20240215,141900,92307612,1131,1131,1131,1131,0
20240215,141800,92307612,1131,1131,1131,1131,0
20240215,141700,92307612,1131,1131,1131,1131,0
20240215,141600,92307612,1131,1139,1139,1131,218
20240215,141500,92060359,1139,1139,1139,1139,100
20240215,141400,91946459,1146,1146,1146,1146,0
20240215,141300,91946459,1146,1146,1146,1146,0
20240215,141200,91946459,1146,1146,1146,1146,77
20240215,141100,91858217,1130,1130,1130,1130,0
20240215,141000,91858217,1130,1130,1130,1130,0
20240215,140900,91858217,1130,1141,1141,1130,667
20240215,140800,91098595,1141,1141,1141,1141,60
20240215,140700,91030135,1141,1141,1141,1141,0
20240215,140600,91030135,1141,1141,1141,1141,0
20240215,140500,91030135,1141,1141,1141,1141,0
20240215,140400,91030135,1141,1141,1141,1141,300
20240215,140300,90687835,1147,1147,1147,1147,0
20240215,140200,90687835,1147,1147,1147,1147,0
20240215,140100,90687835,1147,1147,1147,1147,0
20240215,140000,90687835,1147,1147,1147,1147,0
20240215,135900,90687835,1147,1147,1147,1147,1
20240215,135800,90686688,1141,1141,1141,1141,0
20240215,135700,90686688,1141,1141,1141,1141,1
20240215,135600,90685547,1142,1142,1142,1142,0
20240215,135500,90685547,1142,1142,1142,1142,0
20240215,135400,90685547,1142,1142,1142,1142,719
20240215,135300,89864449,1142,1142,1142,1142,0
20240215,135200,89864449,1142,1142,1142,1142,20
20240215,135100,89841609,1142,1142,1142,1142,0
20240215,135000,89841609,1142,1142,1142,1142,0
20240215,134900,89841609,1142,1142,1142,1142,0
20240215,134800,89841609,1142,1142,1142,1142,0
20240215,134700,89841609,1142,1142,1142,1142,0
20240215,134600,89841609,1142,1142,1142,1142,0
20240215,134500,89841609,1142,1149,1149,1142,227
20240215,134400,89581686,1149,1149,1149,1149,0
20240215,134300,89581686,1149,1149,1149,1149,1
20240215,134200,89580537,1152,1152,1152,1152,0
20240215,134100,89580537,1152,1152,1152,1152,0
20240215,134000,89580537,1152,1145,1152,1145,3759
20240215,133900,85257943,1144,1143,1144,1143,816
20240215,133800,84324440,1141,1141,1141,1141,0
20240215,133700,84324440,1141,1141,1141,1141,0
20240215,133600,84324440,1141,1141,1141,1141,0
20240215,133500,84324440,1141,1141,1141,1141,0
20240215,133400,84324440,1141,1141,1141,1141,0
20240215,133300,84324440,1141,1140,1141,1140,255
20240215,133200,84033640,1141,1141,1141,1141,900
20240215,133100,83006740,1141,1141,1141,1141,0
20240215,133000,83006740,1141,1141,1141,1141,0
20240215,132900,83006740,1141,1136,1141,1135,300
20240215,132800,82665595,1144,1144,1144,1144,0
20240215,132700,82665595,1144,1144,1144,1144,1
20240215,132600,82664451,1111,1141,1141,1111,1708
20240215,132500,80733457,1144,1144,1144,1144,0
20240215,132400,80733457,1144,1144,1144,1144,0
20240215,132300,80733457,1144,1144,1144,1144,184
20240215,132200,80522961,1144,1144,1144,1144,1
20240215,132100,80521817,1144,1144,1144,1144,815
20240215,132000,79589457,1140,1140,1140,1140,0
20240215,131900,79589457,1140,1140,1140,1140,0
20240215,131800,79589457,1140,1141,1141,1140,7
20240215,131700,79581474,1140,1140,1140,1140,0
20240215,131600,79581474,1140,1140,1140,1140,0
20240215,131500,79581474,1140,1140,1140,1140,0
20240215,131400,79581474,1140,1140,1140,1140,90
20240215,131300,79478874,1140,1140,1140,1140,0
20240215,131200,79478874,1140,1140,1140,1140,0
20240215,131100,79478874,1140,1140,1140,1140,0
20240215,131000,79478874,1140,1138,1140,1138,3
20240215,130900,79475456,1140,1140,1140,1140,0
20240215,130800,79475456,1140,1140,1140,1140,0
20240215,130700,79475456,1140,1140,1140,1140,0
20240215,130600,79475456,1140,1140,1140,1140,0
20240215,130500,79475456,1140,1140,1140,1140,10
20240215,130400,79464056,1140,1141,1141,1140,2101
20240215,130300,77067793,1142,1142,1142,1142,1
20240215,130200,77066651,1141,1141,1141,1141,0
20240215,130100,77066651,1141,1141,1141,1141,0
20240215,130000,77066651,1141,1141,1141,1141,0
20240215,125900,77066651,1141,1141,1141,1141,133
20240215,125800,76914898,1141,1140,1141,1140,938
20240215,125700,75844661,1140,1140,1140,1140,979
20240215,125600,74728601,1140,1140,1140,1140,20
20240215,125500,74705801,1140,1140,1140,1140,0
20240215,125400,74705801,1140,1140,1140,1140,0
20240215,125300,74705801,1140,1140,1140,1140,0
20240215,125200,74705801,1140,1140,1140,1140,0
20240215,125100,74705801,1140,1141,1141,1140,987
20240215,125000,73580620,1140,1140,1140,1140,47
20240215,124900,73527040,1140,1140,1140,1140,1003
20240215,124800,72383620,1137,1137,1137,1137,0
20240215,124700,72383620,1137,1137,1137,1137,0
20240215,124600,72383620,1137,1137,1137,1137,0
20240215,124500,72383620,1137,1148,1148,1137,100
20240215,124400,72268831,1148,1148,1148,1148,902
20240215,124300,71233335,1136,1136,1136,1136,0
20240215,124200,71233335,1136,1136,1136,1136,1
20240215,124100,71232199,1136,1136,1136,1136,8
20240215,124000,71223111,1143,1136,1148,1136,176
20240215,123900,71021774,1136,1136,1136,1136,0
20240215,123800,71021774,1136,1131,1136,1131,3326
20240215,123700,67251372,1130,1128,1130,1128,872
20240215,123600,66266750,1128,1127,1128,1127,1035
20240215,123500,65100270,1127,1124,1127,1124,52
20240215,123400,65041672,1123,1123,1123,1123,0
20240215,123300,65041672,1123,1124,1124,1123,179
20240215,123200,64840652,1129,1129,1129,1129,2000
20240215,123100,62582652,1123,1123,1123,1123,0
20240215,123000,62582652,1123,1122,1123,1122,951
20240215,122900,61515377,1122,1122,1122,1122,812
20240215,122800,60604313,1122,1122,1122,1122,3235
20240215,122700,56974643,1122,1122,1122,1122,0
20240215,122600,56974643,1122,1122,1122,1122,0
20240215,122500,56974643,1122,1122,1122,1122,0
20240215,122400,56974643,1122,1122,1122,1122,0
20240215,122300,56974643,1122,1122,1122,1122,0
20240215,122200,56974643,1122,1122,1122,1122,0
20240215,122100,56974643,1122,1122,1122,1122,891
20240215,122000,55974941,1122,1122,1122,1122,0
20240215,121900,55974941,1122,1122,1122,1122,0
20240215,121800,55974941,1122,1122,1122,1122,0
20240215,121700,55974941,1122,1122,1122,1122,0
20240215,121600,55974941,1122,1122,1122,1122,0
20240215,121500,55974941,1122,1122,1122,1122,0
20240215,121400,55974941,1122,1122,1122,1122,0
20240215,121300,55974941,1122,1122,1122,1122,0
20240215,121200,55974941,1122,1122,1122,1122,0
20240215,121100,55974941,1122,1122,1122,1122,0
20240215,121000,55974941,1122,1123,1123,1122,4056
20240215,120900,51423862,1125,1125,1125,1125,0
20240215,120800,51423862,1125,1125,1125,1125,0
20240215,120700,51423862,1125,1125,1125,1125,0
20240215,120600,51423862,1125,1125,1125,1125,0
20240215,120500,51423862,1125,1122,1125,1122,1241
20240215,120400,50031310,1122,1122,1122,1122,0
20240215,120300,50031310,1122,1122,1122,1122,0
20240215,120200,50031310,1122,1122,1122,1122,18
20240215,120100,50011114,1122,1122,1122,1122,0
20240215,120000,50011114,1122,1122,1122,1122,0
20240215,115900,50011114,1122,1122,1122,1122,0
20240215,115800,50011114,1122,1122,1122,1122,0
20240215,115700,50011114,1122,1122,1122,1122,0
20240215,115600,50011114,1122,1122,1122,1122,55
20240215,115500,49949404,1122,1122,1122,1122,885
20240215,115400,48956434,1122,1122,1122,1122,0
20240215,115300,48956434,1122,1122,1122,1122,1
20240215,115200,48955312,1119,1118,1119,1118,278
20240215,115100,48644277,1119,1119,1119,1119,0
20240215,115000,48644277,1119,1119,1119,1119,0
20240215,114900,48644277,1119,1119,1119,1119,1
20240215,114800,48643158,1115,1114,1115,1114,340
20240215,114700,48264293,1114,1114,1114,1114,0
20240215,114600,48264293,1114,1114,1115,1114,1127
20240215,114500,47008810,1115,1115,1115,1115,5
20240215,114400,47003235,1115,1115,1115,1114,35
20240215,114300,46964220,1114,1114,1114,1114,333
20240215,114200,46593258,1113,1113,1113,1113,87
20240215,114100,46496427,1109,1109,1109,1109,0
20240215,114000,46496427,1109,1109,1109,1109,0
20240215,113900,46496427,1109,1109,1109,1109,0
20240215,113800,46496427,1109,1113,1113,1109,139
20240215,113700,46342272,1113,1113,1113,1113,1000
20240215,113600,45229272,1113,1113,1113,1113,0
20240215,113500,45229272,1113,1113,1113,1113,0
20240215,113400,45229272,1113,1113,1113,1113,0
20240215,113300,45229272,1113,1113,1113,1113,0
20240215,113200,45229272,1113,1113,1113,1113,0
20240215,113100,45229272,1113,1113,1113,1113,0
20240215,113000,45229272,1113,1113,1113,1113,0
20240215,112900,45229272,1113,1113,1113,1113,0
20240215,112800,45229272,1113,1113,1113,1113,0
20240215,112700,45229272,1113,1113,1113,1113,37
20240215,112600,45188091,1114,1114,1114,1114,0
20240215,112500,45188091,1114,1114,1114,1114,0
20240215,112400,45188091,1114,1114,1114,1114,0
20240215,112300,45188091,1114,1114,1114,1114,0
20240215,112200,45188091,1114,1114,1114,1114,0
20240215,112100,45188091,1114,1114,1114,1114,22
20240215,112000,45163583,1114,1114,1114,1114,0
20240215,111900,45163583,1114,1114,1114,1114,0
20240215,111800,45163583,1114,1114,1114,1114,0
20240215,111700,45163583,1114,1114,1114,1114,0
20240215,111600,45163583,1114,1114,1114,1114,0
20240215,111500,45163583,1114,1114,1114,1114,100
20240215,111400,45052183,1108,1108,1108,1108,0
20240215,111300,45052183,1108,1108,1108,1108,0
20240215,111200,45052183,1108,1108,1108,1108,0
20240215,111100,45052183,1108,1108,1108,1108,0
20240215,111000,45052183,1108,1108,1108,1108,0
20240215,110900,45052183,1108,1108,1108,1108,0
20240215,110800,45052183,1108,1108,1108,1108,0
20240215,110700,45052183,1108,1108,1108,1108,0
20240215,110600,45052183,1108,1108,1108,1108,0
20240215,110500,45052183,1108,1108,1108,1108,0
20240215,110400,45052183,1108,1108,1108,1108,0
20240215,110300,45052183,1108,1108,1108,1108,0
20240215,110200,45052183,1108,1108,1108,1108,0
20240215,110100,45052183,1108,1108,1108,1108,0
20240215,110000,45052183,1108,1108,1108,1108,141
20240215,105900,44895955,1104,1104,1104,1104,8
20240215,105800,44887123,1104,1105,1105,1104,192
20240215,105700,44675154,1114,1110,1114,1110,1002
20240215,105600,43562926,1110,1111,1111,1110,1704
20240215,105500,41671460,1110,1110,1110,1110,352
20240215,105400,41280740,1109,1110,1110,1109,18
20240215,105300,41260766,1110,1109,1110,1109,338
20240215,105200,40885788,1105,1105,1105,1105,78
20240215,105100,40799598,1104,1104,1104,1104,0
20240215,105000,40799598,1104,1104,1104,1104,159
20240215,104900,40624062,1104,1104,1104,1104,10
20240215,104800,40613022,1104,1104,1104,1104,33
20240215,104700,40576590,1104,1104,1104,1104,187
20240215,104600,40370142,1104,1104,1104,1104,19
20240215,104500,40349166,1103,1104,1104,1103,4181
20240215,104400,35736542,1105,1105,1105,1105,4
20240215,104300,35732122,1105,1105,1105,1105,7
20240215,104200,35724387,1104,1104,1104,1104,0
20240215,104100,35724387,1104,1104,1104,1104,0
20240215,104000,35724387,1104,1104,1104,1104,0
20240215,103900,35724387,1104,1104,1104,1104,0
20240215,103800,35724387,1104,1105,1105,1104,85
20240215,103700,35630531,1104,1105,1105,1104,6
20240215,103600,35623906,1103,1103,1103,1103,0
20240215,103500,35623906,1103,1103,1103,1103,347
20240215,103400,35241165,1103,1103,1103,1103,161
20240215,103300,35063582,1103,1103,1103,1103,170
20240215,103200,34876072,1102,1103,1103,1102,199
20240215,103100,34656675,1102,1103,1103,1102,1748
20240215,103000,32730247,1103,1103,1103,1103,32
20240215,102900,32694951,1103,1103,1103,1103,1059
20240215,102800,31526874,1109,1109,1109,1109,0
20240215,102700,31526874,1109,1109,1109,1109,0
20240215,102600,31526874,1109,1109,1109,1109,0
20240215,102500,31526874,1109,1109,1109,1109,0
20240215,102400,31526874,1109,1109,1109,1109,1
20240215,102300,31525765,1109,1102,1109,1102,1601
20240215,102200,29761456,1102,1103,1103,1102,343
20240215,102100,29383177,1103,1103,1103,1103,2
20240215,102000,29380971,1109,1106,1109,1103,1100
20240215,101900,28167638,1103,1105,1105,1103,66
20240215,101800,28094798,1105,1103,1105,1102,88
20240215,101700,27997699,1104,1104,1104,1104,0
20240215,101600,27997699,1104,1106,1106,1104,3532
20240215,101500,24093860,1107,1107,1107,1107,3
20240215,101400,24090539,1106,1108,1108,1106,1191
20240215,101300,22771184,1109,1109,1109,1109,988
20240215,101200,21675492,1112,1112,1112,1112,5
20240215,101100,21669932,1112,1112,1112,1112,0
20240215,101000,21669932,1112,1112,1112,1112,10
20240215,100900,21658812,1112,1112,1112,1112,5
20240215,100800,21653252,1109,1109,1109,1109,18
20240215,100700,21633290,1110,1112,1112,1110,3017
20240215,100600,18283129,1112,1112,1112,1112,9
20240215,100500,18273121,1112,1119,1119,1112,1195
20240215,100400,16944143,1113,1113,1113,1113,1000
20240215,100300,15831143,1119,1119,1119,1119,0
20240215,100200,15831143,1119,1119,1119,1119,0
20240215,100100,15831143,1119,1119,1119,1119,0
20240215,100000,15831143,1119,1119,1119,1119,0
20240215,095900,15831143,1119,1119,1119,1119,1
20240215,095800,15830024,1113,1113,1113,1113,0
20240215,095700,15830024,1113,1113,1113,1113,0
20240215,095600,15830024,1113,1113,1113,1113,0
20240215,095500,15830024,1113,1113,1113,1113,0
20240215,095400,15830024,1113,1116,1116,1113,3200
20240215,095300,12267390,1114,1114,1114,1114,0
20240215,095200,12267390,1114,1115,1115,1114,167
20240215,095100,12081218,1117,1116,1117,1116,300
20240215,095000,11746119,1117,1122,1122,1117,3677
20240215,094900,7633921,1125,1125,1125,1125,0
20240215,094800,7633921,1125,1125,1125,1125,5
20240215,094700,7628296,1124,1124,1124,1124,49
20240215,094600,7573220,1119,1119,1119,1119,0
20240215,094500,7573220,1119,1119,1119,1119,35
20240215,094400,7534055,1119,1119,1119,1119,0
20240215,094300,7534055,1119,1119,1119,1119,0
20240215,094200,7534055,1119,1119,1119,1119,0
20240215,094100,7534055,1119,1119,1119,1119,0
20240215,094000,7534055,1119,1119,1119,1119,0
20240215,093900,7534055,1119,1119,1119,1119,6
20240215,093800,7527341,1119,1119,1119,1119,0
20240215,093700,7527341,1119,1119,1119,1119,0
20240215,093600,7527341,1119,1119,1119,1118,501
20240215,093500,6966723,1118,1118,1118,1118,0
20240215,093400,6966723,1118,1118,1118,1118,0
20240215,093300,6966723,1118,1118,1118,1118,0
20240215,093200,6966723,1118,1118,1118,1118,0
20240215,093100,6966723,1118,1118,1118,1118,0
20240215,093000,6966723,1118,1118,1118,1118,0
20240215,092900,6966723,1118,1118,1118,1118,0
20240215,092800,6966723,1118,1118,1118,1118,0
20240215,092700,6966723,1118,1118,1118,1118,12
20240215,092600,6953307,1134,1134,1134,1134,0
20240215,092500,6953307,1134,1134,1134,1134,0
20240215,092400,6953307,1134,1134,1134,1134,0
20240215,092300,6953307,1134,1134,1134,1134,50
20240215,092200,6896607,1134,1134,1134,1134,0
20240215,092100,6896607,1134,1134,1134,1134,0
20240215,092000,6896607,1134,1134,1134,1134,0
20240215,091900,6896607,1134,1123,1134,1123,2
20240215,091800,6894350,1140,1140,1140,1140,0
20240215,091700,6894350,1140,1138,1140,1138,3500
20240215,091600,2904965,1139,1139,1139,1139,0
20240215,091500,2904965,1139,1139,1139,1139,10
20240215,091400,2893575,1140,1140,1140,1140,0
20240215,091300,2893575,1140,1134,1140,1123,313
20240215,091200,2537998,1123,1138,1139,1123,525
20240215,091100,1940559,1140,1129,1140,1129,261
20240215,091000,1645829,1121,1120,1121,1120,72
20240215,090900,1565139,1116,1115,1116,1115,635
20240215,090800,856690,1115,1115,1115,1115,21
20240215,090700,833275,1113,1113,1113,1113,0
20240215,090600,833275,1113,1113,1113,1113,0
20240215,090500,833275,1113,1121,1121,1113,431
20240215,090400,352258,1122,1123,1123,1122,7
20240215,090300,344401,1124,1124,1124,1124,0
20240215,090200,344401,1124,1124,1124,1124,50
20240215,090100,288201,1124,1126,1126,1124,195
20240215,090000,68686,1126,1126,1126,1126,61