KissMeData/007120/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,184800,84782324,1163,1163,1163,1163,1917
20240221,184700,84782324,1163,1163,1163,1163,0
20240221,184600,84782324,1163,1163,1163,1163,0
20240221,184500,84782324,1163,1163,1163,1163,0
20240221,184400,84782324,1163,1163,1163,1163,0
20240221,184300,84782324,1163,1163,1163,1163,0
20240221,184200,84782324,1163,1163,1163,1163,0
20240221,184100,84782324,1163,1163,1163,1163,0
20240221,184000,84782324,1163,1163,1163,1163,0
20240221,183900,84782324,1163,1163,1163,1163,0
20240221,183800,84782324,1163,1163,1163,1163,0
20240221,183700,84782324,1163,1163,1163,1163,0
20240221,183600,84782324,1163,1163,1163,1163,0
20240221,183500,84782324,1163,1163,1163,1163,0
20240221,183400,84782324,1163,1163,1163,1163,0
20240221,183300,84782324,1163,1163,1163,1163,0
20240221,183200,84782324,1163,1163,1163,1163,0
20240221,183100,84782324,1163,1163,1163,1163,0
20240221,183000,84782324,1163,1163,1163,1163,0
20240221,182900,84782324,1163,1163,1163,1163,0
20240221,182800,84782324,1163,1163,1163,1163,0
20240221,182700,84782324,1163,1163,1163,1163,0
20240221,182600,84782324,1163,1163,1163,1163,0
20240221,182500,84782324,1163,1163,1163,1163,0
20240221,182400,84782324,1163,1163,1163,1163,0
20240221,182300,84782324,1163,1163,1163,1163,0
20240221,182200,84782324,1163,1163,1163,1163,0
20240221,182100,84782324,1163,1163,1163,1163,0
20240221,182000,84782324,1163,1163,1163,1163,0
20240221,181900,84782324,1163,1163,1163,1163,0
20240221,181800,84782324,1163,1163,1163,1163,1917
20240221,181700,84782324,1163,1163,1163,1163,0
20240221,181600,84782324,1163,1163,1163,1163,0
20240221,181500,84782324,1163,1163,1163,1163,0
20240221,181400,84782324,1163,1163,1163,1163,0
20240221,181300,84782324,1163,1163,1163,1163,0
20240221,181200,84782324,1163,1163,1163,1163,0
20240221,181100,84782324,1163,1163,1163,1163,0
20240221,181000,84782324,1163,1163,1163,1163,0
20240221,180900,84782324,1163,1163,1163,1163,0
20240221,180800,84782324,1163,1163,1163,1163,0
20240221,180700,84782324,1163,1163,1163,1163,0
20240221,180600,84782324,1163,1163,1163,1163,0
20240221,180500,84782324,1163,1163,1163,1163,0
20240221,180400,84782324,1163,1163,1163,1163,0
20240221,180300,84782324,1163,1163,1163,1163,0
20240221,180200,84782324,1163,1163,1163,1163,0
20240221,180100,84782324,1163,1163,1163,1163,0
20240221,180000,84782324,1163,1163,1163,1163,0
20240221,175900,84782324,1163,1163,1163,1163,0
20240221,175800,84782324,1163,1163,1163,1163,0
20240221,175700,84782324,1163,1163,1163,1163,0
20240221,175600,84782324,1163,1163,1163,1163,0
20240221,175500,84782324,1163,1163,1163,1163,0
20240221,175400,84782324,1163,1163,1163,1163,0
20240221,175300,84782324,1163,1163,1163,1163,0
20240221,175200,84782324,1163,1163,1163,1163,0
20240221,175100,84782324,1163,1163,1163,1163,0
20240221,175000,84782324,1163,1163,1163,1163,0
20240221,174900,84782324,1163,1163,1163,1163,0
20240221,174800,84782324,1163,1163,1163,1163,1917
20240221,174700,84782324,1163,1163,1163,1163,0
20240221,174600,84782324,1163,1163,1163,1163,0
20240221,174500,84782324,1163,1163,1163,1163,0
20240221,174400,84782324,1163,1163,1163,1163,0
20240221,174300,84782324,1163,1163,1163,1163,0
20240221,174200,84782324,1163,1163,1163,1163,0
20240221,174100,84782324,1163,1163,1163,1163,0
20240221,174000,84782324,1163,1163,1163,1163,0
20240221,173900,84782324,1163,1163,1163,1163,0
20240221,173800,84782324,1163,1163,1163,1163,0
20240221,173700,84782324,1163,1163,1163,1163,0
20240221,173600,84782324,1163,1163,1163,1163,0
20240221,173500,84782324,1163,1163,1163,1163,0
20240221,173400,84782324,1163,1163,1163,1163,0
20240221,173300,84782324,1163,1163,1163,1163,0
20240221,173200,84782324,1163,1163,1163,1163,0
20240221,173100,84782324,1163,1163,1163,1163,0
20240221,173000,84782324,1163,1163,1163,1163,0
20240221,172900,84782324,1163,1163,1163,1163,0
20240221,172800,84782324,1163,1163,1163,1163,0
20240221,172700,84782324,1163,1163,1163,1163,0
20240221,172600,84782324,1163,1163,1163,1163,0
20240221,172500,84782324,1163,1163,1163,1163,0
20240221,172400,84782324,1163,1163,1163,1163,0
20240221,172300,84782324,1163,1163,1163,1163,0
20240221,172200,84782324,1163,1163,1163,1163,0
20240221,172100,84782324,1163,1163,1163,1163,0
20240221,172000,84782324,1163,1163,1163,1163,0
20240221,171900,84782324,1163,1163,1163,1163,0
20240221,171800,84782324,1163,1163,1163,1163,1917
20240221,171700,84782324,1163,1163,1163,1163,0
20240221,171600,84782324,1163,1163,1163,1163,0
20240221,171500,84782324,1163,1163,1163,1163,0
20240221,171400,84782324,1163,1163,1163,1163,0
20240221,171300,84782324,1163,1163,1163,1163,0
20240221,171200,84782324,1163,1163,1163,1163,0
20240221,171100,84782324,1163,1163,1163,1163,0
20240221,171000,84782324,1163,1163,1163,1163,0
20240221,170900,84782324,1163,1163,1163,1163,0
20240221,170800,84782324,1163,1163,1163,1163,0
20240221,170700,84782324,1163,1163,1163,1163,0
20240221,170600,84782324,1163,1163,1163,1163,0
20240221,170500,84782324,1163,1163,1163,1163,0
20240221,170400,84782324,1163,1163,1163,1163,0
20240221,170300,84782324,1163,1163,1163,1163,0
20240221,170200,84782324,1163,1163,1163,1163,0
20240221,170100,84782324,1163,1163,1163,1163,0
20240221,170000,84782324,1163,1163,1163,1163,0
20240221,165900,84782324,1163,1163,1163,1163,0
20240221,165800,84782324,1163,1163,1163,1163,0
20240221,165700,84782324,1163,1163,1163,1163,0
20240221,165600,84782324,1163,1163,1163,1163,0
20240221,165500,84782324,1163,1163,1163,1163,0
20240221,165400,84782324,1163,1163,1163,1163,0
20240221,165300,84782324,1163,1163,1163,1163,0
20240221,165200,84782324,1163,1163,1163,1163,0
20240221,165100,84782324,1163,1163,1163,1163,0
20240221,165000,84782324,1163,1163,1163,1163,0
20240221,164900,84782324,1163,1163,1163,1163,0
20240221,164800,84782324,1163,1163,1163,1163,1917
20240221,164700,84782324,1163,1163,1163,1163,0
20240221,164600,84782324,1163,1163,1163,1163,0
20240221,164500,84782324,1163,1163,1163,1163,0
20240221,164400,84782324,1163,1163,1163,1163,0
20240221,164300,84782324,1163,1163,1163,1163,0
20240221,164200,84782324,1163,1163,1163,1163,0
20240221,164100,84782324,1163,1163,1163,1163,0
20240221,164000,84782324,1163,1163,1163,1163,0
20240221,163900,84782324,1163,1163,1163,1163,0
20240221,163800,84782324,1163,1163,1163,1163,0
20240221,163700,84782324,1163,1163,1163,1163,0
20240221,163600,84782324,1163,1163,1163,1163,0
20240221,163500,84782324,1163,1163,1163,1163,0
20240221,163400,84782324,1163,1163,1163,1163,0
20240221,163300,84782324,1163,1163,1163,1163,0
20240221,163200,84782324,1163,1163,1163,1163,0
20240221,163100,84782324,1163,1163,1163,1163,0
20240221,163000,84782324,1163,1163,1163,1163,0
20240221,162900,84782324,1163,1163,1163,1163,0
20240221,162800,84782324,1163,1163,1163,1163,0
20240221,162700,84782324,1163,1163,1163,1163,0
20240221,162600,84782324,1163,1163,1163,1163,0
20240221,162500,84782324,1163,1163,1163,1163,0
20240221,162400,84782324,1163,1163,1163,1163,0
20240221,162300,84782324,1163,1163,1163,1163,0
20240221,162200,84782324,1163,1163,1163,1163,0
20240221,162100,84782324,1163,1163,1163,1163,0
20240221,162000,84782324,1163,1163,1163,1163,0
20240221,161900,84782324,1163,1163,1163,1163,0
20240221,161800,84782324,1163,1163,1163,1163,1917
20240221,161700,84782324,1163,1163,1163,1163,0
20240221,161600,84782324,1163,1163,1163,1163,0
20240221,161500,84782324,1163,1163,1163,1163,0
20240221,161400,84782324,1163,1163,1163,1163,0
20240221,161300,84782324,1163,1163,1163,1163,0
20240221,161200,84782324,1163,1163,1163,1163,0
20240221,161100,84782324,1163,1163,1163,1163,0
20240221,161000,84782324,1163,1163,1163,1163,0
20240221,160900,84782324,1163,1163,1163,1163,0
20240221,160800,84782324,1163,1163,1163,1163,0
20240221,160700,84782324,1163,1163,1163,1163,0
20240221,160600,84782324,1163,1163,1163,1163,0
20240221,160500,84782324,1163,1163,1163,1163,0
20240221,160400,84782324,1163,1163,1163,1163,0
20240221,160300,84782324,1163,1163,1163,1163,0
20240221,160200,84782324,1163,1163,1163,1163,0
20240221,160100,84782324,1163,1163,1163,1163,0
20240221,160000,84782324,1163,1163,1163,1163,0
20240221,155900,84782324,1163,1163,1163,1163,0
20240221,155800,84782324,1163,1163,1163,1163,0
20240221,155700,84782324,1163,1163,1163,1163,0
20240221,155600,84782324,1163,1163,1163,1163,0
20240221,155500,84782324,1163,1163,1163,1163,0
20240221,155400,84782324,1163,1163,1163,1163,0
20240221,155300,84782324,1163,1163,1163,1163,0
20240221,155200,84782324,1163,1163,1163,1163,0
20240221,155100,84782324,1163,1163,1163,1163,0
20240221,155000,84782324,1163,1163,1163,1163,0
20240221,154900,84782324,1163,1163,1163,1163,0
20240221,154800,84782324,1163,1163,1163,1163,1917
20240221,154700,84782324,1163,1163,1163,1163,0
20240221,154600,84782324,1163,1163,1163,1163,0
20240221,154500,84782324,1163,1163,1163,1163,0
20240221,154400,84782324,1163,1163,1163,1163,0
20240221,154300,84782324,1163,1163,1163,1163,0
20240221,154200,84782324,1163,1163,1163,1163,0
20240221,154100,84782324,1163,1163,1163,1163,0
20240221,154000,84782324,1163,1163,1163,1163,0
20240221,153900,84782324,1163,1163,1163,1163,0
20240221,153800,84782324,1163,1163,1163,1163,0
20240221,153700,84782324,1163,1163,1163,1163,0
20240221,153600,84782324,1163,1163,1163,1163,0
20240221,153500,84782324,1163,1163,1163,1163,0
20240221,153400,84782324,1163,1163,1163,1163,0
20240221,153300,84782324,1163,1163,1163,1163,0
20240221,153200,84782324,1163,1163,1163,1163,0
20240221,153100,84782324,1163,1163,1163,1163,0
20240221,153000,84782324,1163,1163,1163,1163,1917
20240221,152900,82552853,1163,1163,1163,1163,0
20240221,152800,82552853,1163,1163,1163,1163,0
20240221,152700,82552853,1163,1163,1163,1163,0
20240221,152600,82552853,1163,1163,1163,1163,0
20240221,152500,82552853,1163,1163,1163,1163,0
20240221,152400,82552853,1163,1163,1163,1163,0
20240221,152300,82552853,1163,1163,1163,1163,0
20240221,152200,82552853,1163,1163,1163,1163,0
20240221,152100,82552853,1163,1163,1163,1163,0
20240221,152000,82552853,1163,1163,1163,1163,0
20240221,151900,82552853,1163,1163,1163,1163,0
20240221,151800,82552853,1163,1163,1163,1163,0
20240221,151700,82552853,1163,1163,1163,1163,1
20240221,151600,82551690,1164,1164,1164,1164,5
20240221,151500,82545870,1164,1164,1164,1164,9
20240221,151400,82535394,1164,1164,1164,1164,0
20240221,151300,82535394,1164,1164,1164,1164,0
20240221,151200,82535394,1164,1164,1164,1164,0
20240221,151100,82535394,1164,1164,1164,1164,0
20240221,151000,82535394,1164,1164,1164,1164,0
20240221,150900,82535394,1164,1164,1164,1164,6
20240221,150800,82528410,1164,1164,1164,1164,0
20240221,150700,82528410,1164,1164,1164,1164,10
20240221,150600,82516770,1164,1164,1164,1164,2
20240221,150500,82514442,1166,1166,1166,1166,0
20240221,150400,82514442,1166,1166,1166,1166,0
20240221,150300,82514442,1166,1166,1166,1166,0
20240221,150200,82514442,1166,1163,1166,1163,3700
20240221,150100,78211339,1166,1163,1166,1163,301
20240221,150000,77861273,1166,1162,1166,1162,109
20240221,145900,77734559,1163,1163,1163,1163,0
20240221,145800,77734559,1163,1162,1163,1162,34
20240221,145700,77695050,1162,1162,1162,1162,975
20240221,145600,76562100,1166,1161,1166,1161,8
20240221,145500,76552807,1161,1161,1161,1161,0
20240221,145400,76552807,1161,1161,1161,1160,116
20240221,145300,76418136,1152,1156,1156,1152,326
20240221,145200,76041805,1163,1164,1164,1163,200
20240221,145100,75809105,1167,1167,1167,1167,0
20240221,145000,75809105,1167,1167,1167,1167,0
20240221,144900,75809105,1167,1166,1172,1154,6601
20240221,144800,68095757,1166,1158,1166,1158,3470
20240221,144700,64058199,1156,1156,1156,1156,0
20240221,144600,64058199,1156,1158,1158,1156,101
20240221,144500,63941423,1159,1159,1159,1159,0
20240221,144400,63941423,1159,1159,1159,1159,1
20240221,144300,63940264,1160,1160,1160,1160,0
20240221,144200,63940264,1160,1160,1160,1160,6
20240221,144100,63933304,1160,1160,1160,1160,0
20240221,144000,63933304,1160,1160,1160,1160,0
20240221,143900,63933304,1160,1160,1160,1160,0
20240221,143800,63933304,1160,1159,1160,1159,41
20240221,143700,63885784,1161,1161,1161,1161,0
20240221,143600,63885784,1161,1161,1161,1161,0
20240221,143500,63885784,1161,1161,1161,1161,0
20240221,143400,63885784,1161,1161,1161,1161,0
20240221,143300,63885784,1161,1161,1161,1161,100
20240221,143200,63769684,1161,1158,1161,1151,6414
20240221,143100,56368283,1158,1159,1159,1158,99
20240221,143000,56253550,1160,1160,1160,1160,3
20240221,142900,56250070,1161,1161,1161,1161,0
20240221,142800,56250070,1161,1161,1161,1161,0
20240221,142700,56250070,1161,1161,1161,1161,20
20240221,142600,56226850,1162,1162,1162,1162,0
20240221,142500,56226850,1162,1162,1162,1162,0
20240221,142400,56226850,1162,1162,1162,1162,0
20240221,142300,56226850,1162,1162,1162,1162,0
20240221,142200,56226850,1162,1162,1162,1162,0
20240221,142100,56226850,1162,1160,1162,1159,63
20240221,142000,56153770,1164,1164,1164,1164,0
20240221,141900,56153770,1164,1164,1164,1164,0
20240221,141800,56153770,1164,1162,1164,1160,466
20240221,141700,55613154,1166,1166,1166,1166,0
20240221,141600,55613154,1166,1166,1166,1166,0
20240221,141500,55613154,1166,1166,1166,1166,0
20240221,141400,55613154,1166,1166,1166,1166,0
20240221,141300,55613154,1166,1166,1166,1166,0
20240221,141200,55613154,1166,1163,1166,1163,2
20240221,141100,55610825,1164,1164,1164,1164,0
20240221,141000,55610825,1164,1164,1164,1164,7
20240221,140900,55602677,1164,1162,1164,1162,45
20240221,140800,55550300,1160,1164,1165,1160,602
20240221,140700,54851970,1160,1165,1165,1160,2
20240221,140600,54849645,1166,1166,1166,1166,2
20240221,140500,54847313,1164,1164,1164,1164,1
20240221,140400,54846149,1165,1165,1165,1165,0
20240221,140300,54846149,1165,1165,1165,1165,1
20240221,140200,54844984,1166,1166,1166,1166,0
20240221,140100,54844984,1166,1166,1166,1166,0
20240221,140000,54844984,1166,1165,1166,1165,2
20240221,135900,54842653,1160,1160,1160,1160,0
20240221,135800,54842653,1160,1163,1163,1160,4000
20240221,135700,50200009,1167,1167,1167,1167,0
20240221,135600,50200009,1167,1167,1167,1167,1
20240221,135500,50198842,1168,1168,1168,1168,0
20240221,135400,50198842,1168,1168,1168,1168,0
20240221,135300,50198842,1168,1168,1168,1168,0
20240221,135200,50198842,1168,1168,1168,1168,1
20240221,135100,50197674,1168,1168,1168,1168,0
20240221,135000,50197674,1168,1168,1168,1168,0
20240221,134900,50197674,1168,1168,1168,1168,0
20240221,134800,50197674,1168,1168,1168,1168,4
20240221,134700,50193002,1168,1168,1168,1168,0
20240221,134600,50193002,1168,1161,1168,1161,16
20240221,134500,50174419,1168,1168,1168,1168,0
20240221,134400,50174419,1168,1168,1168,1168,0
20240221,134300,50174419,1168,1167,1168,1167,50
20240221,134200,50116028,1167,1162,1167,1161,122
20240221,134100,49974379,1168,1167,1168,1167,300
20240221,134000,49624011,1168,1168,1168,1168,0
20240221,133900,49624011,1168,1168,1168,1168,0
20240221,133800,49624011,1168,1168,1168,1168,0
20240221,133700,49624011,1168,1168,1168,1168,0
20240221,133600,49624011,1168,1167,1169,1167,5998
20240221,133500,42620193,1167,1165,1167,1165,258
20240221,133400,42319339,1165,1162,1165,1162,1041
20240221,133300,41108214,1162,1162,1162,1162,20
20240221,133200,41084974,1162,1162,1162,1162,0
20240221,133100,41084974,1162,1161,1162,1161,2
20240221,133000,41082651,1161,1162,1162,1161,81
20240221,132900,40988603,1162,1162,1162,1162,0
20240221,132800,40988603,1162,1162,1162,1162,0
20240221,132700,40988603,1162,1162,1162,1162,5
20240221,132600,40982793,1162,1162,1162,1162,1
20240221,132500,40981631,1162,1162,1162,1162,0
20240221,132400,40981631,1162,1161,1162,1161,64
20240221,132300,40907325,1162,1162,1162,1162,0
20240221,132200,40907325,1162,1162,1162,1162,0
20240221,132100,40907325,1162,1162,1162,1162,0
20240221,132000,40907325,1162,1162,1162,1162,0
20240221,131900,40907325,1162,1162,1162,1162,0
20240221,131800,40907325,1162,1162,1162,1162,0
20240221,131700,40907325,1162,1162,1162,1162,20
20240221,131600,40884085,1162,1162,1162,1162,1
20240221,131500,40882923,1161,1162,1162,1161,24
20240221,131400,40855058,1161,1161,1161,1161,2000
20240221,131300,38533058,1163,1163,1163,1163,0
20240221,131200,38533058,1163,1163,1163,1163,0
20240221,131100,38533058,1163,1163,1163,1163,0
20240221,131000,38533058,1163,1163,1163,1163,0
20240221,130900,38533058,1163,1163,1163,1163,0
20240221,130800,38533058,1163,1163,1163,1163,0
20240221,130700,38533058,1163,1163,1163,1163,3
20240221,130600,38529569,1163,1163,1163,1163,0
20240221,130500,38529569,1163,1163,1163,1163,0
20240221,130400,38529569,1163,1163,1163,1163,0
20240221,130300,38529569,1163,1163,1163,1163,5
20240221,130200,38523754,1162,1162,1162,1162,0
20240221,130100,38523754,1162,1162,1162,1162,0
20240221,130000,38523754,1162,1162,1162,1162,0
20240221,125900,38523754,1162,1162,1162,1162,0
20240221,125800,38523754,1162,1162,1162,1162,0
20240221,125700,38523754,1162,1162,1162,1162,0
20240221,125600,38523754,1162,1161,1162,1161,29
20240221,125500,38490084,1162,1161,1162,1161,41
20240221,125400,38442482,1164,1164,1164,1164,0
20240221,125300,38442482,1164,1164,1164,1164,0
20240221,125200,38442482,1164,1164,1164,1164,0
20240221,125100,38442482,1164,1164,1164,1164,0
20240221,125000,38442482,1164,1164,1164,1164,0
20240221,124900,38442482,1164,1164,1164,1164,0
20240221,124800,38442482,1164,1164,1164,1164,0
20240221,124700,38442482,1164,1164,1164,1164,0
20240221,124600,38442482,1164,1164,1164,1164,0
20240221,124500,38442482,1164,1164,1164,1164,0
20240221,124400,38442482,1164,1164,1164,1164,1
20240221,124300,38441318,1163,1163,1163,1163,0
20240221,124200,38441318,1163,1163,1163,1161,2151
20240221,124100,35943609,1164,1164,1164,1164,0
20240221,124000,35943609,1164,1164,1164,1164,0
20240221,123900,35943609,1164,1164,1164,1164,0
20240221,123800,35943609,1164,1164,1164,1164,0
20240221,123700,35943609,1164,1164,1164,1164,0
20240221,123600,35943609,1164,1164,1164,1164,0
20240221,123500,35943609,1164,1164,1164,1164,0
20240221,123400,35943609,1164,1164,1164,1164,0
20240221,123300,35943609,1164,1164,1164,1164,0
20240221,123200,35943609,1164,1164,1164,1164,0
20240221,123100,35943609,1164,1163,1164,1163,6
20240221,123000,35936630,1164,1164,1164,1164,0
20240221,122900,35936630,1164,1164,1164,1164,0
20240221,122800,35936630,1164,1164,1164,1164,0
20240221,122700,35936630,1164,1163,1164,1163,3
20240221,122600,35933140,1163,1163,1163,1163,42
20240221,122500,35884294,1164,1164,1164,1163,13
20240221,122400,35869173,1163,1162,1163,1162,309
20240221,122300,35509835,1163,1163,1163,1163,0
20240221,122200,35509835,1163,1163,1163,1163,0
20240221,122100,35509835,1163,1163,1163,1163,1
20240221,122000,35508672,1161,1161,1161,1161,1
20240221,121900,35507511,1163,1161,1163,1161,3
20240221,121800,35504025,1161,1163,1163,1161,44
20240221,121700,35452855,1164,1164,1164,1164,0
20240221,121600,35452855,1164,1164,1164,1164,0
20240221,121500,35452855,1164,1164,1164,1164,0
20240221,121400,35452855,1164,1163,1164,1163,12
20240221,121300,35438898,1163,1163,1163,1163,0
20240221,121200,35438898,1163,1162,1164,1161,154
20240221,121100,35259678,1162,1163,1163,1161,64
20240221,121000,35185253,1163,1163,1163,1163,13
20240221,120900,35170134,1163,1163,1163,1163,10
20240221,120800,35158504,1163,1163,1163,1163,0
20240221,120700,35158504,1163,1163,1163,1163,0
20240221,120600,35158504,1163,1163,1163,1163,1
20240221,120500,35157341,1161,1162,1162,1161,5
20240221,120400,35151535,1163,1163,1163,1163,1
20240221,120300,35150372,1163,1163,1163,1163,111
20240221,120200,35021279,1164,1164,1164,1164,1
20240221,120100,35020115,1163,1163,1164,1163,20
20240221,120000,34996837,1163,1163,1163,1163,4
20240221,115900,34992185,1164,1161,1164,1161,37
20240221,115800,34949158,1163,1163,1163,1163,90
20240221,115700,34844488,1163,1163,1163,1163,0
20240221,115600,34844488,1163,1163,1163,1163,0
20240221,115500,34844488,1163,1163,1163,1163,0
20240221,115400,34844488,1163,1163,1163,1163,0
20240221,115300,34844488,1163,1163,1163,1163,0
20240221,115200,34844488,1163,1163,1163,1163,0
20240221,115100,34844488,1163,1163,1163,1163,0
20240221,115000,34844488,1163,1163,1163,1163,0
20240221,114900,34844488,1163,1163,1163,1163,0
20240221,114800,34844488,1163,1163,1163,1163,0
20240221,114700,34844488,1163,1163,1163,1163,0
20240221,114600,34844488,1163,1163,1163,1163,11
20240221,114500,34831695,1163,1163,1163,1163,0
20240221,114400,34831695,1163,1163,1163,1163,0
20240221,114300,34831695,1163,1163,1163,1163,0
20240221,114200,34831695,1163,1163,1163,1163,0
20240221,114100,34831695,1163,1163,1163,1163,0
20240221,114000,34831695,1163,1163,1163,1163,0
20240221,113900,34831695,1163,1163,1163,1163,1
20240221,113800,34830532,1160,1160,1160,1160,0
20240221,113700,34830532,1160,1160,1160,1160,0
20240221,113600,34830532,1160,1160,1160,1160,0
20240221,113500,34830532,1160,1160,1160,1160,0
20240221,113400,34830532,1160,1160,1160,1160,0
20240221,113300,34830532,1160,1160,1160,1160,0
20240221,113200,34830532,1160,1160,1160,1160,0
20240221,113100,34830532,1160,1160,1160,1160,0
20240221,113000,34830532,1160,1160,1160,1160,0
20240221,112900,34830532,1160,1160,1160,1160,0
20240221,112800,34830532,1160,1160,1160,1160,200
20240221,112700,34598532,1163,1163,1163,1163,0
20240221,112600,34598532,1163,1160,1163,1160,39
20240221,112500,34553262,1160,1160,1160,1160,0
20240221,112400,34553262,1160,1159,1160,1159,791
20240221,112300,33636132,1160,1160,1160,1160,0
20240221,112200,33636132,1160,1160,1160,1160,3
20240221,112100,33632652,1155,1155,1155,1155,0
20240221,112000,33632652,1155,1155,1155,1155,0
20240221,111900,33632652,1155,1155,1155,1155,0
20240221,111800,33632652,1155,1155,1155,1155,0
20240221,111700,33632652,1155,1155,1155,1155,331
20240221,111600,33250347,1155,1157,1157,1155,128
20240221,111500,33102443,1155,1155,1155,1155,0
20240221,111400,33102443,1155,1155,1155,1155,0
20240221,111300,33102443,1155,1155,1155,1155,0
20240221,111200,33102443,1155,1155,1155,1155,0
20240221,111100,33102443,1155,1155,1155,1155,0
20240221,111000,33102443,1155,1155,1155,1155,0
20240221,110900,33102443,1155,1155,1155,1155,0
20240221,110800,33102443,1155,1155,1155,1155,0
20240221,110700,33102443,1155,1155,1155,1155,0
20240221,110600,33102443,1155,1155,1155,1155,0
20240221,110500,33102443,1155,1155,1155,1155,0
20240221,110400,33102443,1155,1155,1155,1155,0
20240221,110300,33102443,1155,1155,1155,1155,0
20240221,110200,33102443,1155,1155,1155,1155,0
20240221,110100,33102443,1155,1155,1155,1155,0
20240221,110000,33102443,1155,1155,1155,1155,0
20240221,105900,33102443,1155,1155,1155,1155,0
20240221,105800,33102443,1155,1155,1155,1155,0
20240221,105700,33102443,1155,1155,1155,1155,0
20240221,105600,33102443,1155,1155,1155,1155,0
20240221,105500,33102443,1155,1155,1155,1155,0
20240221,105400,33102443,1155,1155,1155,1155,0
20240221,105300,33102443,1155,1155,1155,1155,0
20240221,105200,33102443,1155,1155,1155,1155,0
20240221,105100,33102443,1155,1155,1155,1155,0
20240221,105000,33102443,1155,1155,1155,1155,0
20240221,104900,33102443,1155,1155,1155,1155,0
20240221,104800,33102443,1155,1155,1155,1155,0
20240221,104700,33102443,1155,1158,1158,1155,1215
20240221,104600,31698006,1158,1158,1158,1158,14
20240221,104500,31681794,1159,1159,1159,1159,2
20240221,104400,31679476,1159,1159,1159,1159,2
20240221,104300,31677158,1159,1159,1159,1159,5
20240221,104200,31671363,1159,1159,1159,1159,4
20240221,104100,31666727,1159,1159,1159,1159,8
20240221,104000,31657455,1159,1159,1159,1159,3
20240221,103900,31653978,1159,1159,1159,1159,4
20240221,103800,31649342,1163,1165,1165,1163,13
20240221,103700,31634199,1165,1163,1165,1163,74
20240221,103600,31548077,1158,1158,1158,1158,0
20240221,103500,31548077,1158,1158,1158,1158,0
20240221,103400,31548077,1158,1158,1158,1158,0
20240221,103300,31548077,1158,1158,1158,1158,128
20240221,103200,31399853,1158,1158,1158,1158,0
20240221,103100,31399853,1158,1158,1158,1158,6
20240221,103000,31392905,1158,1158,1158,1158,0
20240221,102900,31392905,1158,1158,1158,1158,0
20240221,102800,31392905,1158,1158,1158,1158,0
20240221,102700,31392905,1158,1158,1158,1158,0
20240221,102600,31392905,1158,1158,1158,1158,0
20240221,102500,31392905,1158,1158,1158,1158,0
20240221,102400,31392905,1158,1158,1158,1158,0
20240221,102300,31392905,1158,1158,1158,1158,0
20240221,102200,31392905,1158,1158,1158,1158,0
20240221,102100,31392905,1158,1158,1158,1158,0
20240221,102000,31392905,1158,1158,1158,1158,0
20240221,101900,31392905,1158,1159,1159,1158,171
20240221,101800,31194886,1159,1160,1160,1159,50
20240221,101700,31136926,1159,1159,1159,1159,0
20240221,101600,31136926,1159,1159,1159,1159,0
20240221,101500,31136926,1159,1159,1159,1159,0
20240221,101400,31136926,1159,1159,1159,1159,0
20240221,101300,31136926,1159,1159,1159,1159,0
20240221,101200,31136926,1159,1159,1159,1159,0
20240221,101100,31136926,1159,1159,1159,1159,0
20240221,101000,31136926,1159,1159,1159,1159,11
20240221,100900,31124177,1159,1159,1159,1159,15
20240221,100800,31106792,1159,1158,1159,1158,101
20240221,100700,30989734,1158,1158,1158,1158,0
20240221,100600,30989734,1158,1159,1159,1158,66
20240221,100500,30913258,1159,1159,1159,1159,0
20240221,100400,30913258,1159,1159,1159,1159,18
20240221,100300,30892396,1160,1160,1160,1160,1
20240221,100200,30891236,1159,1159,1159,1159,36
20240221,100100,30849512,1159,1159,1159,1159,29
20240221,100000,30815901,1159,1159,1159,1159,0
20240221,095900,30815901,1159,1156,1159,1156,108
20240221,095800,30690969,1155,1155,1155,1155,0
20240221,095700,30690969,1155,1155,1155,1155,0
20240221,095600,30690969,1155,1156,1156,1155,2311
20240221,095500,28021253,1156,1157,1157,1156,1600
20240221,095400,26171641,1159,1159,1159,1159,0
20240221,095300,26171641,1159,1159,1159,1159,0
20240221,095200,26171641,1159,1160,1160,1159,347
20240221,095100,25769148,1160,1161,1161,1160,743
20240221,095000,24907253,1161,1161,1161,1161,26
20240221,094900,24877067,1160,1160,1160,1160,0
20240221,094800,24877067,1160,1160,1160,1160,315
20240221,094700,24511667,1160,1160,1160,1160,0
20240221,094600,24511667,1160,1160,1160,1160,0
20240221,094500,24511667,1160,1160,1160,1160,0
20240221,094400,24511667,1160,1160,1160,1160,0
20240221,094300,24511667,1160,1160,1160,1160,2
20240221,094200,24509347,1160,1160,1160,1160,0
20240221,094100,24509347,1160,1160,1160,1160,137
20240221,094000,24350427,1160,1160,1160,1160,5000
20240221,093900,18550427,1160,1160,1160,1160,500
20240221,093800,17970427,1160,1160,1160,1160,59
20240221,093700,17901987,1161,1160,1161,1160,156
20240221,093600,17721022,1161,1160,1161,1160,701
20240221,093500,16907861,1160,1161,1161,1160,1133
20240221,093400,15592977,1161,1161,1161,1161,0
20240221,093300,15592977,1161,1162,1162,1161,198
20240221,093200,15362970,1163,1164,1164,1163,25
20240221,093100,15333891,1164,1164,1164,1163,42
20240221,093000,15285038,1164,1164,1164,1164,0
20240221,092900,15285038,1164,1165,1165,1164,2997
20240221,092800,11796468,1165,1165,1165,1165,0
20240221,092700,11796468,1165,1165,1165,1165,0
20240221,092600,11796468,1165,1165,1165,1165,0
20240221,092500,11796468,1165,1165,1165,1165,0
20240221,092400,11796468,1165,1165,1165,1165,0
20240221,092300,11796468,1165,1165,1165,1165,152
20240221,092200,11619388,1165,1165,1165,1165,0
20240221,092100,11619388,1165,1165,1165,1165,0
20240221,092000,11619388,1165,1165,1165,1165,0
20240221,091900,11619388,1165,1165,1165,1165,0
20240221,091800,11619388,1165,1165,1165,1165,0
20240221,091700,11619388,1165,1165,1165,1165,0
20240221,091600,11619388,1165,1165,1165,1165,0
20240221,091500,11619388,1165,1168,1168,1165,100
20240221,091400,11502666,1164,1164,1164,1164,0
20240221,091300,11502666,1164,1164,1164,1164,0
20240221,091200,11502666,1164,1164,1164,1164,0
20240221,091100,11502666,1164,1165,1165,1164,2784
20240221,091000,8260401,1169,1169,1169,1169,36
20240221,090900,8218317,1169,1169,1169,1169,475
20240221,090800,7663042,1162,1162,1162,1162,0
20240221,090700,7663042,1162,1162,1162,1162,621
20240221,090600,6941440,1160,1160,1160,1160,0
20240221,090500,6941440,1160,1160,1160,1160,0
20240221,090400,6941440,1160,1160,1160,1160,0
20240221,090300,6941440,1160,1160,1160,1160,0
20240221,090200,6941440,1160,1160,1160,1160,0
20240221,090100,6941440,1160,1160,1160,1160,0
20240221,090000,6941440,1160,1160,1160,1160,5961