KissMeData/033790/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,191600,42902924,1355,1355,1355,1355,321
20240214,191500,42902924,1355,1355,1355,1355,0
20240214,191400,42902924,1355,1355,1355,1355,0
20240214,191300,42902924,1355,1355,1355,1355,0
20240214,191200,42902924,1355,1355,1355,1355,0
20240214,191100,42902924,1355,1355,1355,1355,0
20240214,191000,42902924,1355,1355,1355,1355,0
20240214,190900,42902924,1355,1355,1355,1355,0
20240214,190800,42902924,1355,1355,1355,1355,0
20240214,190700,42902924,1355,1355,1355,1355,0
20240214,190600,42902924,1355,1355,1355,1355,0
20240214,190500,42902924,1355,1355,1355,1355,0
20240214,190400,42902924,1355,1355,1355,1355,0
20240214,190300,42902924,1355,1355,1355,1355,0
20240214,190200,42902924,1355,1355,1355,1355,0
20240214,190100,42902924,1355,1355,1355,1355,0
20240214,190000,42902924,1355,1355,1355,1355,0
20240214,185900,42902924,1355,1355,1355,1355,0
20240214,185800,42902924,1355,1355,1355,1355,0
20240214,185700,42902924,1355,1355,1355,1355,0
20240214,185600,42902924,1355,1355,1355,1355,0
20240214,185500,42902924,1355,1355,1355,1355,0
20240214,185400,42902924,1355,1355,1355,1355,0
20240214,185300,42902924,1355,1355,1355,1355,0
20240214,185200,42902924,1355,1355,1355,1355,0
20240214,185100,42902924,1355,1355,1355,1355,0
20240214,185000,42902924,1355,1355,1355,1355,0
20240214,184900,42902924,1355,1355,1355,1355,0
20240214,184800,42902924,1355,1355,1355,1355,0
20240214,184700,42902924,1355,1355,1355,1355,0
20240214,184600,42902924,1355,1355,1355,1355,321
20240214,184500,42902924,1355,1355,1355,1355,0
20240214,184400,42902924,1355,1355,1355,1355,0
20240214,184300,42902924,1355,1355,1355,1355,0
20240214,184200,42902924,1355,1355,1355,1355,0
20240214,184100,42902924,1355,1355,1355,1355,0
20240214,184000,42902924,1355,1355,1355,1355,0
20240214,183900,42902924,1355,1355,1355,1355,0
20240214,183800,42902924,1355,1355,1355,1355,0
20240214,183700,42902924,1355,1355,1355,1355,0
20240214,183600,42902924,1355,1355,1355,1355,0
20240214,183500,42902924,1355,1355,1355,1355,0
20240214,183400,42902924,1355,1355,1355,1355,0
20240214,183300,42902924,1355,1355,1355,1355,0
20240214,183200,42902924,1355,1355,1355,1355,0
20240214,183100,42902924,1355,1355,1355,1355,0
20240214,183000,42902924,1355,1355,1355,1355,0
20240214,182900,42902924,1355,1355,1355,1355,0
20240214,182800,42902924,1355,1355,1355,1355,0
20240214,182700,42902924,1355,1355,1355,1355,0
20240214,182600,42902924,1355,1355,1355,1355,0
20240214,182500,42902924,1355,1355,1355,1355,0
20240214,182400,42902924,1355,1355,1355,1355,0
20240214,182300,42902924,1355,1355,1355,1355,0
20240214,182200,42902924,1355,1355,1355,1355,0
20240214,182100,42902924,1355,1355,1355,1355,0
20240214,182000,42902924,1355,1355,1355,1355,0
20240214,181900,42902924,1355,1355,1355,1355,0
20240214,181800,42902924,1355,1355,1355,1355,0
20240214,181700,42902924,1355,1355,1355,1355,0
20240214,181600,42902924,1355,1355,1355,1355,321
20240214,181500,42902924,1355,1355,1355,1355,0
20240214,181400,42902924,1355,1355,1355,1355,0
20240214,181300,42902924,1355,1355,1355,1355,0
20240214,181200,42902924,1355,1355,1355,1355,0
20240214,181100,42902924,1355,1355,1355,1355,0
20240214,181000,42902924,1355,1355,1355,1355,0
20240214,180900,42902924,1355,1355,1355,1355,0
20240214,180800,42902924,1355,1355,1355,1355,0
20240214,180700,42902924,1355,1355,1355,1355,0
20240214,180600,42902924,1355,1355,1355,1355,0
20240214,180500,42902924,1355,1355,1355,1355,0
20240214,180400,42902924,1355,1355,1355,1355,0
20240214,180300,42902924,1355,1355,1355,1355,0
20240214,180200,42902924,1355,1355,1355,1355,0
20240214,180100,42902924,1355,1355,1355,1355,0
20240214,180000,42902924,1355,1355,1355,1355,0
20240214,175900,42902924,1355,1355,1355,1355,0
20240214,175800,42902924,1355,1355,1355,1355,0
20240214,175700,42902924,1355,1355,1355,1355,0
20240214,175600,42902924,1355,1355,1355,1355,0
20240214,175500,42902924,1355,1355,1355,1355,0
20240214,175400,42902924,1355,1355,1355,1355,0
20240214,175300,42902924,1355,1355,1355,1355,0
20240214,175200,42902924,1355,1355,1355,1355,0
20240214,175100,42902924,1355,1355,1355,1355,0
20240214,175000,42902924,1355,1355,1355,1355,0
20240214,174900,42902924,1355,1355,1355,1355,0
20240214,174800,42902924,1355,1355,1355,1355,0
20240214,174700,42902924,1355,1355,1355,1355,0
20240214,174600,42902924,1355,1355,1355,1355,321
20240214,174500,42902924,1355,1355,1355,1355,0
20240214,174400,42902924,1355,1355,1355,1355,0
20240214,174300,42902924,1355,1355,1355,1355,0
20240214,174200,42902924,1355,1355,1355,1355,0
20240214,174100,42902924,1355,1355,1355,1355,0
20240214,174000,42902924,1355,1355,1355,1355,0
20240214,173900,42902924,1355,1355,1355,1355,0
20240214,173800,42902924,1355,1355,1355,1355,0
20240214,173700,42902924,1355,1355,1355,1355,0
20240214,173600,42902924,1355,1355,1355,1355,0
20240214,173500,42902924,1355,1355,1355,1355,0
20240214,173400,42902924,1355,1355,1355,1355,0
20240214,173300,42902924,1355,1355,1355,1355,0
20240214,173200,42902924,1355,1355,1355,1355,0
20240214,173100,42902924,1355,1355,1355,1355,0
20240214,173000,42902924,1355,1355,1355,1355,0
20240214,172900,42902924,1355,1355,1355,1355,0
20240214,172800,42902924,1355,1355,1355,1355,0
20240214,172700,42902924,1355,1355,1355,1355,0
20240214,172600,42902924,1355,1355,1355,1355,0
20240214,172500,42902924,1355,1355,1355,1355,0
20240214,172400,42902924,1355,1355,1355,1355,0
20240214,172300,42902924,1355,1355,1355,1355,0
20240214,172200,42902924,1355,1355,1355,1355,0
20240214,172100,42902924,1355,1355,1355,1355,0
20240214,172000,42902924,1355,1355,1355,1355,0
20240214,171900,42902924,1355,1355,1355,1355,0
20240214,171800,42902924,1355,1355,1355,1355,0
20240214,171700,42902924,1355,1355,1355,1355,0
20240214,171600,42902924,1355,1355,1355,1355,321
20240214,171500,42902924,1355,1355,1355,1355,0
20240214,171400,42902924,1355,1355,1355,1355,0
20240214,171300,42902924,1355,1355,1355,1355,0
20240214,171200,42902924,1355,1355,1355,1355,0
20240214,171100,42902924,1355,1355,1355,1355,0
20240214,171000,42902924,1355,1355,1355,1355,0
20240214,170900,42902924,1355,1355,1355,1355,0
20240214,170800,42902924,1355,1355,1355,1355,0
20240214,170700,42902924,1355,1355,1355,1355,0
20240214,170600,42902924,1355,1355,1355,1355,0
20240214,170500,42902924,1355,1355,1355,1355,0
20240214,170400,42902924,1355,1355,1355,1355,0
20240214,170300,42902924,1355,1355,1355,1355,0
20240214,170200,42902924,1355,1355,1355,1355,0
20240214,170100,42902924,1355,1355,1355,1355,0
20240214,170000,42902924,1355,1355,1355,1355,0
20240214,165900,42902924,1355,1355,1355,1355,0
20240214,165800,42902924,1355,1355,1355,1355,0
20240214,165700,42902924,1355,1355,1355,1355,0
20240214,165600,42902924,1355,1355,1355,1355,0
20240214,165500,42902924,1355,1355,1355,1355,0
20240214,165400,42902924,1355,1355,1355,1355,0
20240214,165300,42902924,1355,1355,1355,1355,0
20240214,165200,42902924,1355,1355,1355,1355,0
20240214,165100,42902924,1355,1355,1355,1355,0
20240214,165000,42902924,1355,1355,1355,1355,0
20240214,164900,42902924,1355,1355,1355,1355,0
20240214,164800,42902924,1355,1355,1355,1355,0
20240214,164700,42902924,1355,1355,1355,1355,0
20240214,164600,42902924,1355,1355,1355,1355,321
20240214,164500,42902924,1355,1355,1355,1355,0
20240214,164400,42902924,1355,1355,1355,1355,0
20240214,164300,42902924,1355,1355,1355,1355,0
20240214,164200,42902924,1355,1355,1355,1355,0
20240214,164100,42902924,1355,1355,1355,1355,0
20240214,164000,42902924,1355,1355,1355,1355,0
20240214,163900,42902924,1355,1355,1355,1355,0
20240214,163800,42902924,1355,1355,1355,1355,0
20240214,163700,42902924,1355,1355,1355,1355,0
20240214,163600,42902924,1355,1355,1355,1355,0
20240214,163500,42902924,1355,1355,1355,1355,0
20240214,163400,42902924,1355,1355,1355,1355,0
20240214,163300,42902924,1355,1355,1355,1355,0
20240214,163200,42902924,1355,1355,1355,1355,0
20240214,163100,42902924,1355,1355,1355,1355,0
20240214,163000,42902924,1355,1355,1355,1355,0
20240214,162900,42902924,1355,1355,1355,1355,0
20240214,162800,42902924,1355,1355,1355,1355,0
20240214,162700,42902924,1355,1355,1355,1355,0
20240214,162600,42902924,1355,1355,1355,1355,0
20240214,162500,42902924,1355,1355,1355,1355,0
20240214,162400,42902924,1355,1355,1355,1355,0
20240214,162300,42902924,1355,1355,1355,1355,0
20240214,162200,42902924,1355,1355,1355,1355,0
20240214,162100,42902924,1355,1355,1355,1355,0
20240214,162000,42902924,1355,1355,1355,1355,0
20240214,161900,42902924,1355,1355,1355,1355,0
20240214,161800,42902924,1355,1355,1355,1355,0
20240214,161700,42902924,1355,1355,1355,1355,0
20240214,161600,42902924,1355,1355,1355,1355,321
20240214,161500,42902924,1355,1355,1355,1355,0
20240214,161400,42902924,1355,1355,1355,1355,0
20240214,161300,42902924,1355,1355,1355,1355,0
20240214,161200,42902924,1355,1355,1355,1355,0
20240214,161100,42902924,1355,1355,1355,1355,0
20240214,161000,42902924,1355,1355,1355,1355,0
20240214,160900,42902924,1355,1355,1355,1355,0
20240214,160800,42902924,1355,1355,1355,1355,0
20240214,160700,42902924,1355,1355,1355,1355,0
20240214,160600,42902924,1355,1355,1355,1355,0
20240214,160500,42902924,1355,1355,1355,1355,0
20240214,160400,42902924,1355,1355,1355,1355,0
20240214,160300,42902924,1355,1355,1355,1355,0
20240214,160200,42902924,1355,1355,1355,1355,0
20240214,160100,42902924,1355,1355,1355,1355,0
20240214,160000,42902924,1355,1355,1355,1355,0
20240214,155900,42902924,1355,1355,1355,1355,0
20240214,155800,42902924,1355,1355,1355,1355,0
20240214,155700,42902924,1355,1355,1355,1355,0
20240214,155600,42902924,1355,1355,1355,1355,0
20240214,155500,42902924,1355,1355,1355,1355,0
20240214,155400,42902924,1355,1355,1355,1355,0
20240214,155300,42902924,1355,1355,1355,1355,0
20240214,155200,42902924,1355,1355,1355,1355,0
20240214,155100,42902924,1355,1355,1355,1355,0
20240214,155000,42902924,1355,1355,1355,1355,0
20240214,154900,42902924,1355,1355,1355,1355,0
20240214,154800,42902924,1355,1355,1355,1355,0
20240214,154700,42902924,1355,1355,1355,1355,0
20240214,154600,42902924,1355,1355,1355,1355,321
20240214,154500,42902924,1355,1355,1355,1355,0
20240214,154400,42902924,1355,1355,1355,1355,0
20240214,154300,42902924,1355,1355,1355,1355,0
20240214,154200,42902924,1355,1355,1355,1355,0
20240214,154100,42902924,1355,1355,1355,1355,0
20240214,154000,42902924,1355,1355,1355,1355,0
20240214,153900,42902924,1355,1355,1355,1355,0
20240214,153800,42902924,1355,1355,1355,1355,0
20240214,153700,42902924,1355,1355,1355,1355,0
20240214,153600,42902924,1355,1355,1355,1355,0
20240214,153500,42902924,1355,1355,1355,1355,0
20240214,153400,42902924,1355,1355,1355,1355,0
20240214,153300,42902924,1355,1355,1355,1355,0
20240214,153200,42902924,1355,1355,1355,1355,0
20240214,153100,42902924,1355,1355,1355,1355,0
20240214,153000,42902924,1355,1355,1355,1355,321
20240214,152900,42467969,1354,1354,1354,1354,0
20240214,152800,42467969,1354,1354,1354,1354,0
20240214,152700,42467969,1354,1354,1354,1354,0
20240214,152600,42467969,1354,1354,1354,1354,0
20240214,152500,42467969,1354,1354,1354,1354,0
20240214,152400,42467969,1354,1354,1354,1354,0
20240214,152300,42467969,1354,1354,1354,1354,0
20240214,152200,42467969,1354,1354,1354,1354,0
20240214,152100,42467969,1354,1354,1354,1354,0
20240214,152000,42467969,1354,1354,1354,1354,0
20240214,151900,42467969,1354,1354,1354,1354,0
20240214,151800,42467969,1354,1354,1354,1354,0
20240214,151700,42467969,1354,1354,1354,1354,0
20240214,151600,42467969,1354,1354,1354,1354,0
20240214,151500,42467969,1354,1341,1354,1320,830
20240214,151400,41362948,1355,1355,1355,1355,1
20240214,151300,41361593,1341,1341,1341,1341,29
20240214,151200,41322704,1355,1355,1355,1355,0
20240214,151100,41322704,1355,1355,1355,1355,0
20240214,151000,41322704,1355,1355,1355,1355,0
20240214,150900,41322704,1355,1355,1355,1355,0
20240214,150800,41322704,1355,1350,1355,1350,5
20240214,150700,41315946,1340,1340,1340,1340,0
20240214,150600,41315946,1340,1340,1340,1340,113
20240214,150500,41164526,1340,1340,1340,1334,402
20240214,150400,40625936,1340,1340,1340,1340,66
20240214,150300,40537496,1360,1360,1360,1360,0
20240214,150200,40537496,1360,1354,1360,1334,363
20240214,150100,40049653,1362,1362,1362,1362,0
20240214,150000,40049653,1362,1362,1362,1362,21
20240214,145900,40021051,1369,1369,1369,1369,0
20240214,145800,40021051,1369,1369,1369,1369,0
20240214,145700,40021051,1369,1369,1369,1354,758
20240214,145600,38984792,1353,1350,1353,1350,1202
20240214,145500,37361804,1350,1334,1350,1334,60
20240214,145400,37281284,1350,1350,1350,1350,1
20240214,145300,37279934,1332,1342,1342,1332,801
20240214,145200,36207801,1349,1349,1349,1349,0
20240214,145100,36207801,1349,1349,1349,1349,3
20240214,145000,36203754,1350,1350,1350,1350,0
20240214,144900,36203754,1350,1344,1350,1344,3500
20240214,144800,31485233,1344,1344,1344,1344,0
20240214,144700,31485233,1344,1344,1344,1344,0
20240214,144600,31485233,1344,1344,1344,1344,40
20240214,144500,31431473,1344,1344,1344,1344,0
20240214,144400,31431473,1344,1344,1344,1344,0
20240214,144300,31431473,1344,1344,1344,1344,0
20240214,144200,31431473,1344,1331,1345,1331,360
20240214,144100,30947970,1345,1340,1345,1340,200
20240214,144000,30679165,1340,1328,1340,1321,60
20240214,143900,30599189,1340,1328,1340,1328,1000
20240214,143800,29265838,1328,1328,1328,1328,0
20240214,143700,29265838,1328,1328,1328,1328,0
20240214,143600,29265838,1328,1328,1328,1328,0
20240214,143500,29265838,1328,1321,1328,1321,100
20240214,143400,29133185,1320,1320,1320,1320,0
20240214,143300,29133185,1320,1320,1320,1320,0
20240214,143200,29133185,1320,1320,1320,1320,0
20240214,143100,29133185,1320,1320,1320,1320,0
20240214,143000,29133185,1320,1320,1320,1320,0
20240214,142900,29133185,1320,1320,1320,1320,0
20240214,142800,29133185,1320,1320,1320,1320,0
20240214,142700,29133185,1320,1320,1320,1320,0
20240214,142600,29133185,1320,1320,1320,1320,0
20240214,142500,29133185,1320,1320,1320,1320,2
20240214,142400,29130545,1321,1321,1321,1321,0
20240214,142300,29130545,1321,1321,1321,1321,3
20240214,142200,29126582,1321,1321,1321,1321,0
20240214,142100,29126582,1321,1321,1321,1321,0
20240214,142000,29126582,1321,1321,1321,1321,3
20240214,141900,29122619,1321,1321,1321,1321,0
20240214,141800,29122619,1321,1321,1321,1321,0
20240214,141700,29122619,1321,1321,1321,1321,3
20240214,141600,29118656,1320,1320,1320,1320,0
20240214,141500,29118656,1320,1320,1320,1320,0
20240214,141400,29118656,1320,1320,1320,1320,0
20240214,141300,29118656,1320,1320,1320,1320,0
20240214,141200,29118656,1320,1320,1320,1320,0
20240214,141100,29118656,1320,1320,1320,1320,0
20240214,141000,29118656,1320,1320,1320,1320,0
20240214,140900,29118656,1320,1320,1320,1320,0
20240214,140800,29118656,1320,1320,1320,1320,0
20240214,140700,29118656,1320,1320,1320,1320,0
20240214,140600,29118656,1320,1320,1320,1320,0
20240214,140500,29118656,1320,1320,1320,1320,0
20240214,140400,29118656,1320,1320,1320,1320,0
20240214,140300,29118656,1320,1320,1320,1320,0
20240214,140200,29118656,1320,1320,1320,1320,0
20240214,140100,29118656,1320,1320,1320,1320,0
20240214,140000,29118656,1320,1320,1320,1320,0
20240214,135900,29118656,1320,1320,1320,1320,0
20240214,135800,29118656,1320,1320,1320,1320,0
20240214,135700,29118656,1320,1320,1320,1320,0
20240214,135600,29118656,1320,1320,1320,1320,0
20240214,135500,29118656,1320,1320,1320,1320,0
20240214,135400,29118656,1320,1320,1320,1320,0
20240214,135300,29118656,1320,1320,1320,1320,0
20240214,135200,29118656,1320,1320,1320,1320,0
20240214,135100,29118656,1320,1320,1320,1320,0
20240214,135000,29118656,1320,1320,1320,1320,0
20240214,134900,29118656,1320,1320,1320,1320,0
20240214,134800,29118656,1320,1320,1320,1320,0
20240214,134700,29118656,1320,1321,1321,1320,820
20240214,134600,28036245,1320,1320,1320,1320,0
20240214,134500,28036245,1320,1320,1320,1320,153
20240214,134400,27834285,1320,1320,1320,1320,5
20240214,134300,27827685,1320,1320,1320,1320,152
20240214,134200,27627045,1310,1310,1310,1310,0
20240214,134100,27627045,1310,1310,1310,1310,0
20240214,134000,27627045,1310,1310,1310,1310,0
20240214,133900,27627045,1310,1310,1310,1310,0
20240214,133800,27627045,1310,1310,1310,1310,0
20240214,133700,27627045,1310,1310,1310,1310,0
20240214,133600,27627045,1310,1310,1310,1310,0
20240214,133500,27627045,1310,1310,1310,1310,0
20240214,133400,27627045,1310,1310,1310,1310,0
20240214,133300,27627045,1310,1310,1310,1310,0
20240214,133200,27627045,1310,1316,1316,1310,1236
20240214,133100,26006307,1320,1322,1322,1320,1237
20240214,133000,24373317,1328,1328,1328,1328,0
20240214,132900,24373317,1328,1328,1328,1328,0
20240214,132800,24373317,1328,1320,1328,1320,2000
20240214,132700,21722632,1312,1312,1312,1312,10
20240214,132600,21709512,1312,1312,1312,1312,0
20240214,132500,21709512,1312,1312,1312,1312,1
20240214,132400,21708200,1320,1320,1320,1320,0
20240214,132300,21708200,1320,1320,1320,1320,0
20240214,132200,21708200,1320,1320,1320,1320,0
20240214,132100,21708200,1320,1320,1320,1320,0
20240214,132000,21708200,1320,1320,1320,1320,0
20240214,131900,21708200,1320,1320,1320,1320,0
20240214,131800,21708200,1320,1320,1320,1320,0
20240214,131700,21708200,1320,1320,1320,1320,0
20240214,131600,21708200,1320,1320,1320,1320,0
20240214,131500,21708200,1320,1320,1320,1320,0
20240214,131400,21708200,1320,1320,1320,1320,0
20240214,131300,21708200,1320,1320,1320,1320,0
20240214,131200,21708200,1320,1323,1324,1320,51
20240214,131100,21640686,1323,1323,1323,1323,0
20240214,131000,21640686,1323,1323,1323,1323,0
20240214,130900,21640686,1323,1323,1323,1323,0
20240214,130800,21640686,1323,1323,1323,1323,0
20240214,130700,21640686,1323,1323,1323,1323,0
20240214,130600,21640686,1323,1323,1323,1323,0
20240214,130500,21640686,1323,1323,1323,1323,0
20240214,130400,21640686,1323,1323,1323,1323,0
20240214,130300,21640686,1323,1323,1323,1323,0
20240214,130200,21640686,1323,1323,1323,1323,0
20240214,130100,21640686,1323,1323,1323,1323,0
20240214,130000,21640686,1323,1323,1323,1323,0
20240214,125900,21640686,1323,1323,1323,1323,0
20240214,125800,21640686,1323,1323,1323,1323,0
20240214,125700,21640686,1323,1323,1323,1323,0
20240214,125600,21640686,1323,1323,1323,1323,0
20240214,125500,21640686,1323,1323,1323,1323,4
20240214,125400,21635394,1323,1323,1323,1323,0
20240214,125300,21635394,1323,1323,1323,1323,0
20240214,125200,21635394,1323,1323,1323,1323,0
20240214,125100,21635394,1323,1323,1323,1323,0
20240214,125000,21635394,1323,1323,1323,1323,0
20240214,124900,21635394,1323,1323,1323,1323,0
20240214,124800,21635394,1323,1323,1323,1323,0
20240214,124700,21635394,1323,1323,1323,1323,0
20240214,124600,21635394,1323,1323,1323,1323,0
20240214,124500,21635394,1323,1320,1323,1320,18
20240214,124400,21611610,1320,1321,1321,1320,514
20240214,124300,20932634,1323,1323,1323,1323,0
20240214,124200,20932634,1323,1323,1323,1323,0
20240214,124100,20932634,1323,1323,1323,1323,0
20240214,124000,20932634,1323,1323,1323,1323,0
20240214,123900,20932634,1323,1323,1323,1323,0
20240214,123800,20932634,1323,1323,1323,1323,0
20240214,123700,20932634,1323,1323,1323,1323,0
20240214,123600,20932634,1323,1323,1323,1323,0
20240214,123500,20932634,1323,1323,1323,1323,0
20240214,123400,20932634,1323,1323,1323,1323,0
20240214,123300,20932634,1323,1323,1323,1323,6
20240214,123200,20924696,1324,1323,1324,1323,7
20240214,123100,20915434,1323,1324,1324,1323,160
20240214,123000,20703599,1324,1324,1324,1324,0
20240214,122900,20703599,1324,1324,1324,1324,0
20240214,122800,20703599,1324,1324,1324,1324,0
20240214,122700,20703599,1324,1324,1324,1324,0
20240214,122600,20703599,1324,1324,1324,1324,0
20240214,122500,20703599,1324,1324,1324,1324,0
20240214,122400,20703599,1324,1324,1324,1324,0
20240214,122300,20703599,1324,1324,1324,1324,0
20240214,122200,20703599,1324,1324,1324,1324,1
20240214,122100,20702275,1324,1324,1324,1324,0
20240214,122000,20702275,1324,1324,1324,1324,0
20240214,121900,20702275,1324,1324,1324,1324,0
20240214,121800,20702275,1324,1324,1324,1324,0
20240214,121700,20702275,1324,1324,1324,1324,0
20240214,121600,20702275,1324,1324,1324,1324,0
20240214,121500,20702275,1324,1324,1324,1324,0
20240214,121400,20702275,1324,1324,1324,1324,0
20240214,121300,20702275,1324,1324,1324,1324,15
20240214,121200,20682415,1324,1324,1324,1324,0
20240214,121100,20682415,1324,1324,1324,1324,0
20240214,121000,20682415,1324,1324,1324,1324,0
20240214,120900,20682415,1324,1324,1324,1324,0
20240214,120800,20682415,1324,1324,1324,1324,0
20240214,120700,20682415,1324,1324,1324,1324,0
20240214,120600,20682415,1324,1324,1324,1324,0
20240214,120500,20682415,1324,1324,1324,1324,0
20240214,120400,20682415,1324,1324,1324,1324,0
20240214,120300,20682415,1324,1324,1324,1324,0
20240214,120200,20682415,1324,1324,1324,1324,0
20240214,120100,20682415,1324,1324,1324,1324,0
20240214,120000,20682415,1324,1324,1324,1324,2
20240214,115900,20679767,1324,1324,1324,1324,0
20240214,115800,20679767,1324,1324,1324,1324,0
20240214,115700,20679767,1324,1324,1324,1324,0
20240214,115600,20679767,1324,1323,1324,1323,4
20240214,115500,20674474,1323,1323,1323,1323,10
20240214,115400,20661244,1324,1324,1324,1324,0
20240214,115300,20661244,1324,1324,1324,1324,0
20240214,115200,20661244,1324,1324,1324,1324,0
20240214,115100,20661244,1324,1324,1324,1324,0
20240214,115000,20661244,1324,1324,1324,1324,0
20240214,114900,20661244,1324,1324,1324,1324,0
20240214,114800,20661244,1324,1324,1324,1324,0
20240214,114700,20661244,1324,1325,1325,1312,502
20240214,114600,20002595,1312,1312,1312,1312,1527
20240214,114500,17999171,1326,1326,1326,1326,0
20240214,114400,17999171,1326,1326,1326,1326,0
20240214,114300,17999171,1326,1326,1326,1326,0
20240214,114200,17999171,1326,1326,1326,1326,0
20240214,114100,17999171,1326,1326,1326,1326,0
20240214,114000,17999171,1326,1326,1326,1326,0
20240214,113900,17999171,1326,1326,1326,1326,0
20240214,113800,17999171,1326,1326,1326,1326,0
20240214,113700,17999171,1326,1326,1326,1326,0
20240214,113600,17999171,1326,1326,1326,1326,0
20240214,113500,17999171,1326,1326,1326,1326,0
20240214,113400,17999171,1326,1326,1326,1326,0
20240214,113300,17999171,1326,1326,1326,1326,55
20240214,113200,17926241,1326,1326,1326,1326,0
20240214,113100,17926241,1326,1326,1326,1326,0
20240214,113000,17926241,1326,1326,1326,1326,1
20240214,112900,17924915,1326,1326,1326,1326,0
20240214,112800,17924915,1326,1326,1326,1326,0
20240214,112700,17924915,1326,1326,1326,1326,0
20240214,112600,17924915,1326,1326,1326,1326,50
20240214,112500,17858615,1326,1326,1326,1326,0
20240214,112400,17858615,1326,1326,1326,1326,1
20240214,112300,17857289,1326,1326,1326,1326,3
20240214,112200,17853311,1326,1326,1326,1326,0
20240214,112100,17853311,1326,1326,1326,1326,0
20240214,112000,17853311,1326,1326,1326,1326,0
20240214,111900,17853311,1326,1326,1326,1326,0
20240214,111800,17853311,1326,1326,1326,1326,0
20240214,111700,17853311,1326,1326,1326,1326,0
20240214,111600,17853311,1326,1326,1326,1326,0
20240214,111500,17853311,1326,1326,1326,1326,0
20240214,111400,17853311,1326,1326,1326,1326,0
20240214,111300,17853311,1326,1326,1326,1326,0
20240214,111200,17853311,1326,1326,1326,1326,0
20240214,111100,17853311,1326,1326,1326,1326,0
20240214,111000,17853311,1326,1326,1326,1326,1
20240214,110900,17851985,1326,1326,1326,1326,0
20240214,110800,17851985,1326,1326,1326,1326,0
20240214,110700,17851985,1326,1326,1326,1326,3
20240214,110600,17848007,1326,1326,1326,1326,0
20240214,110500,17848007,1326,1326,1326,1326,0
20240214,110400,17848007,1326,1326,1326,1326,0
20240214,110300,17848007,1326,1326,1326,1326,0
20240214,110200,17848007,1326,1326,1326,1326,2
20240214,110100,17845355,1326,1326,1326,1326,0
20240214,110000,17845355,1326,1326,1326,1326,0
20240214,105900,17845355,1326,1326,1326,1326,0
20240214,105800,17845355,1326,1326,1326,1326,0
20240214,105700,17845355,1326,1326,1326,1326,0
20240214,105600,17845355,1326,1326,1326,1326,0
20240214,105500,17845355,1326,1326,1326,1326,0
20240214,105400,17845355,1326,1326,1326,1326,0
20240214,105300,17845355,1326,1326,1326,1326,0
20240214,105200,17845355,1326,1326,1326,1326,1
20240214,105100,17844029,1326,1326,1326,1326,1
20240214,105000,17842703,1326,1326,1326,1326,0
20240214,104900,17842703,1326,1326,1326,1326,0
20240214,104800,17842703,1326,1326,1326,1326,6
20240214,104700,17834747,1326,1326,1326,1326,11
20240214,104600,17820161,1326,1326,1326,1326,0
20240214,104500,17820161,1326,1326,1326,1326,0
20240214,104400,17820161,1326,1326,1326,1326,0
20240214,104300,17820161,1326,1326,1326,1326,0
20240214,104200,17820161,1326,1326,1326,1326,0
20240214,104100,17820161,1326,1326,1326,1326,0
20240214,104000,17820161,1326,1326,1326,1326,0
20240214,103900,17820161,1326,1326,1326,1326,0
20240214,103800,17820161,1326,1326,1326,1326,0
20240214,103700,17820161,1326,1326,1326,1326,0
20240214,103600,17820161,1326,1326,1326,1326,0
20240214,103500,17820161,1326,1326,1326,1326,0
20240214,103400,17820161,1326,1326,1326,1326,0
20240214,103300,17820161,1326,1326,1326,1326,0
20240214,103200,17820161,1326,1326,1326,1326,0
20240214,103100,17820161,1326,1312,1326,1311,60
20240214,103000,17741045,1328,1328,1328,1328,0
20240214,102900,17741045,1328,1328,1328,1328,0
20240214,102800,17741045,1328,1328,1328,1328,0
20240214,102700,17741045,1328,1328,1328,1328,0
20240214,102600,17741045,1328,1328,1328,1328,0
20240214,102500,17741045,1328,1320,1328,1320,100
20240214,102400,17608569,1320,1320,1320,1320,0
20240214,102300,17608569,1320,1320,1320,1320,6
20240214,102200,17600649,1325,1325,1325,1325,0
20240214,102100,17600649,1325,1325,1325,1325,0
20240214,102000,17600649,1325,1325,1325,1325,0
20240214,101900,17600649,1325,1325,1325,1325,0
20240214,101800,17600649,1325,1325,1325,1325,0
20240214,101700,17600649,1325,1325,1325,1325,0
20240214,101600,17600649,1325,1325,1325,1325,0
20240214,101500,17600649,1325,1325,1325,1325,0
20240214,101400,17600649,1325,1325,1325,1325,0
20240214,101300,17600649,1325,1325,1325,1325,0
20240214,101200,17600649,1325,1325,1325,1325,0
20240214,101100,17600649,1325,1325,1325,1325,0
20240214,101000,17600649,1325,1325,1325,1325,0
20240214,100900,17600649,1325,1325,1325,1325,0
20240214,100800,17600649,1325,1325,1325,1325,0
20240214,100700,17600649,1325,1322,1325,1322,1200
20240214,100600,16012271,1322,1322,1322,1322,0
20240214,100500,16012271,1322,1320,1322,1320,2600
20240214,100400,12575931,1320,1320,1320,1320,0
20240214,100300,12575931,1320,1320,1320,1320,0
20240214,100200,12575931,1320,1320,1320,1320,0
20240214,100100,12575931,1320,1320,1320,1320,0
20240214,100000,12575931,1320,1320,1320,1320,0
20240214,095900,12575931,1320,1320,1320,1320,0
20240214,095800,12575931,1320,1320,1320,1320,0
20240214,095700,12575931,1320,1315,1320,1315,10
20240214,095600,12562756,1315,1315,1315,1315,0
20240214,095500,12562756,1315,1315,1315,1315,2102
20240214,095400,9798626,1314,1314,1314,1314,0
20240214,095300,9798626,1314,1314,1314,1314,0
20240214,095200,9798626,1314,1314,1314,1314,1
20240214,095100,9797312,1305,1305,1305,1305,47
20240214,095000,9735977,1315,1315,1315,1315,0
20240214,094900,9735977,1315,1315,1315,1315,0
20240214,094800,9735977,1315,1315,1315,1315,0
20240214,094700,9735977,1315,1314,1315,1314,19
20240214,094600,9711010,1315,1315,1315,1315,0
20240214,094500,9711010,1315,1315,1315,1315,0
20240214,094400,9711010,1315,1315,1315,1315,0
20240214,094300,9711010,1315,1315,1315,1315,0
20240214,094200,9711010,1315,1315,1315,1315,0
20240214,094100,9711010,1315,1315,1315,1315,0
20240214,094000,9711010,1315,1312,1315,1312,400
20240214,093900,9185366,1312,1312,1312,1312,1
20240214,093800,9184054,1312,1312,1312,1312,0
20240214,093700,9184054,1312,1312,1312,1312,0
20240214,093600,9184054,1312,1312,1312,1312,0
20240214,093500,9184054,1312,1312,1312,1312,0
20240214,093400,9184054,1312,1312,1312,1312,6
20240214,093300,9176182,1312,1312,1312,1312,0
20240214,093200,9176182,1312,1312,1312,1312,1
20240214,093100,9174870,1315,1315,1315,1315,0
20240214,093000,9174870,1315,1315,1315,1315,0
20240214,092900,9174870,1315,1315,1315,1315,0
20240214,092800,9174870,1315,1315,1315,1315,0
20240214,092700,9174870,1315,1315,1315,1315,0
20240214,092600,9174870,1315,1315,1315,1315,1
20240214,092500,9173555,1315,1315,1315,1315,112
20240214,092400,9026275,1315,1315,1315,1315,66
20240214,092300,8939485,1315,1315,1315,1315,28
20240214,092200,8902665,1315,1315,1315,1315,194
20240214,092100,8647555,1315,1315,1315,1315,1
20240214,092000,8646240,1301,1301,1301,1301,1
20240214,091900,8644939,1321,1321,1321,1321,0
20240214,091800,8644939,1321,1321,1321,1321,0
20240214,091700,8644939,1321,1323,1323,1321,5
20240214,091600,8638331,1323,1323,1323,1323,0
20240214,091500,8638331,1323,1323,1323,1323,1
20240214,091400,8637008,1298,1298,1298,1298,0
20240214,091300,8637008,1298,1298,1298,1298,0
20240214,091200,8637008,1298,1298,1298,1298,0
20240214,091100,8637008,1298,1298,1298,1298,62
20240214,091000,8556532,1328,1328,1328,1328,0
20240214,090900,8556532,1328,1328,1328,1328,0
20240214,090800,8556532,1328,1328,1328,1328,0
20240214,090700,8556532,1328,1328,1328,1328,0
20240214,090600,8556532,1328,1328,1328,1328,0
20240214,090500,8556532,1328,1328,1328,1328,0
20240214,090400,8556532,1328,1328,1328,1328,3162
20240214,090300,4357396,1328,1327,1328,1327,260
20240214,090200,4012139,1334,1331,1334,1331,1000
20240214,090100,2678799,1334,1319,1334,1319,424
20240214,090000,2118094,1338,1296,1348,1296,1616