KissMeData/033790/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,191500,19975519,1340,1340,1340,1340,100
20240219,191400,19975519,1340,1340,1340,1340,0
20240219,191300,19975519,1340,1340,1340,1340,0
20240219,191200,19975519,1340,1340,1340,1340,0
20240219,191100,19975519,1340,1340,1340,1340,0
20240219,191000,19975519,1340,1340,1340,1340,0
20240219,190900,19975519,1340,1340,1340,1340,0
20240219,190800,19975519,1340,1340,1340,1340,0
20240219,190700,19975519,1340,1340,1340,1340,0
20240219,190600,19975519,1340,1340,1340,1340,0
20240219,190500,19975519,1340,1340,1340,1340,0
20240219,190400,19975519,1340,1340,1340,1340,0
20240219,190300,19975519,1340,1340,1340,1340,0
20240219,190200,19975519,1340,1340,1340,1340,0
20240219,190100,19975519,1340,1340,1340,1340,0
20240219,190000,19975519,1340,1340,1340,1340,0
20240219,185900,19975519,1340,1340,1340,1340,0
20240219,185800,19975519,1340,1340,1340,1340,0
20240219,185700,19975519,1340,1340,1340,1340,0
20240219,185600,19975519,1340,1340,1340,1340,0
20240219,185500,19975519,1340,1340,1340,1340,0
20240219,185400,19975519,1340,1340,1340,1340,0
20240219,185300,19975519,1340,1340,1340,1340,0
20240219,185200,19975519,1340,1340,1340,1340,0
20240219,185100,19975519,1340,1340,1340,1340,0
20240219,185000,19975519,1340,1340,1340,1340,0
20240219,184900,19975519,1340,1340,1340,1340,0
20240219,184800,19975519,1340,1340,1340,1340,0
20240219,184700,19975519,1340,1340,1340,1340,0
20240219,184600,19975519,1340,1340,1340,1340,0
20240219,184500,19975519,1340,1340,1340,1340,100
20240219,184400,19975519,1340,1340,1340,1340,0
20240219,184300,19975519,1340,1340,1340,1340,0
20240219,184200,19975519,1340,1340,1340,1340,0
20240219,184100,19975519,1340,1340,1340,1340,0
20240219,184000,19975519,1340,1340,1340,1340,0
20240219,183900,19975519,1340,1340,1340,1340,0
20240219,183800,19975519,1340,1340,1340,1340,0
20240219,183700,19975519,1340,1340,1340,1340,0
20240219,183600,19975519,1340,1340,1340,1340,0
20240219,183500,19975519,1340,1340,1340,1340,0
20240219,183400,19975519,1340,1340,1340,1340,0
20240219,183300,19975519,1340,1340,1340,1340,0
20240219,183200,19975519,1340,1340,1340,1340,0
20240219,183100,19975519,1340,1340,1340,1340,0
20240219,183000,19975519,1340,1340,1340,1340,0
20240219,182900,19975519,1340,1340,1340,1340,0
20240219,182800,19975519,1340,1340,1340,1340,0
20240219,182700,19975519,1340,1340,1340,1340,0
20240219,182600,19975519,1340,1340,1340,1340,0
20240219,182500,19975519,1340,1340,1340,1340,0
20240219,182400,19975519,1340,1340,1340,1340,0
20240219,182300,19975519,1340,1340,1340,1340,0
20240219,182200,19975519,1340,1340,1340,1340,0
20240219,182100,19975519,1340,1340,1340,1340,0
20240219,182000,19975519,1340,1340,1340,1340,0
20240219,181900,19975519,1340,1340,1340,1340,0
20240219,181800,19975519,1340,1340,1340,1340,0
20240219,181700,19975519,1340,1340,1340,1340,0
20240219,181600,19975519,1340,1340,1340,1340,0
20240219,181500,19975519,1340,1340,1340,1340,100
20240219,181400,19975519,1340,1340,1340,1340,0
20240219,181300,19975519,1340,1340,1340,1340,0
20240219,181200,19975519,1340,1340,1340,1340,0
20240219,181100,19975519,1340,1340,1340,1340,0
20240219,181000,19975519,1340,1340,1340,1340,0
20240219,180900,19975519,1340,1340,1340,1340,0
20240219,180800,19975519,1340,1340,1340,1340,0
20240219,180700,19975519,1340,1340,1340,1340,0
20240219,180600,19975519,1340,1340,1340,1340,0
20240219,180500,19975519,1340,1340,1340,1340,0
20240219,180400,19975519,1340,1340,1340,1340,0
20240219,180300,19975519,1340,1340,1340,1340,0
20240219,180200,19975519,1340,1340,1340,1340,0
20240219,180100,19975519,1340,1340,1340,1340,0
20240219,180000,19975519,1340,1340,1340,1340,0
20240219,175900,19975519,1340,1340,1340,1340,0
20240219,175800,19975519,1340,1340,1340,1340,0
20240219,175700,19975519,1340,1340,1340,1340,0
20240219,175600,19975519,1340,1340,1340,1340,0
20240219,175500,19975519,1340,1340,1340,1340,0
20240219,175400,19975519,1340,1340,1340,1340,0
20240219,175300,19975519,1340,1340,1340,1340,0
20240219,175200,19975519,1340,1340,1340,1340,0
20240219,175100,19975519,1340,1340,1340,1340,0
20240219,175000,19975519,1340,1340,1340,1340,0
20240219,174900,19975519,1340,1340,1340,1340,0
20240219,174800,19975519,1340,1340,1340,1340,0
20240219,174700,19975519,1340,1340,1340,1340,0
20240219,174600,19975519,1340,1340,1340,1340,0
20240219,174500,19975519,1340,1340,1340,1340,100
20240219,174400,19975519,1340,1340,1340,1340,0
20240219,174300,19975519,1340,1340,1340,1340,0
20240219,174200,19975519,1340,1340,1340,1340,0
20240219,174100,19975519,1340,1340,1340,1340,0
20240219,174000,19975519,1340,1340,1340,1340,0
20240219,173900,19975519,1340,1340,1340,1340,0
20240219,173800,19975519,1340,1340,1340,1340,0
20240219,173700,19975519,1340,1340,1340,1340,0
20240219,173600,19975519,1340,1340,1340,1340,0
20240219,173500,19975519,1340,1340,1340,1340,0
20240219,173400,19975519,1340,1340,1340,1340,0
20240219,173300,19975519,1340,1340,1340,1340,0
20240219,173200,19975519,1340,1340,1340,1340,0
20240219,173100,19975519,1340,1340,1340,1340,0
20240219,173000,19975519,1340,1340,1340,1340,0
20240219,172900,19975519,1340,1340,1340,1340,0
20240219,172800,19975519,1340,1340,1340,1340,0
20240219,172700,19975519,1340,1340,1340,1340,0
20240219,172600,19975519,1340,1340,1340,1340,0
20240219,172500,19975519,1340,1340,1340,1340,0
20240219,172400,19975519,1340,1340,1340,1340,0
20240219,172300,19975519,1340,1340,1340,1340,0
20240219,172200,19975519,1340,1340,1340,1340,0
20240219,172100,19975519,1340,1340,1340,1340,0
20240219,172000,19975519,1340,1340,1340,1340,0
20240219,171900,19975519,1340,1340,1340,1340,0
20240219,171800,19975519,1340,1340,1340,1340,0
20240219,171700,19975519,1340,1340,1340,1340,0
20240219,171600,19975519,1340,1340,1340,1340,0
20240219,171500,19975519,1340,1340,1340,1340,100
20240219,171400,19975519,1340,1340,1340,1340,0
20240219,171300,19975519,1340,1340,1340,1340,0
20240219,171200,19975519,1340,1340,1340,1340,0
20240219,171100,19975519,1340,1340,1340,1340,0
20240219,171000,19975519,1340,1340,1340,1340,0
20240219,170900,19975519,1340,1340,1340,1340,0
20240219,170800,19975519,1340,1340,1340,1340,0
20240219,170700,19975519,1340,1340,1340,1340,0
20240219,170600,19975519,1340,1340,1340,1340,0
20240219,170500,19975519,1340,1340,1340,1340,0
20240219,170400,19975519,1340,1340,1340,1340,0
20240219,170300,19975519,1340,1340,1340,1340,0
20240219,170200,19975519,1340,1340,1340,1340,0
20240219,170100,19975519,1340,1340,1340,1340,0
20240219,170000,19975519,1340,1340,1340,1340,0
20240219,165900,19975519,1340,1340,1340,1340,0
20240219,165800,19975519,1340,1340,1340,1340,0
20240219,165700,19975519,1340,1340,1340,1340,0
20240219,165600,19975519,1340,1340,1340,1340,0
20240219,165500,19975519,1340,1340,1340,1340,0
20240219,165400,19975519,1340,1340,1340,1340,0
20240219,165300,19975519,1340,1340,1340,1340,0
20240219,165200,19975519,1340,1340,1340,1340,0
20240219,165100,19975519,1340,1340,1340,1340,0
20240219,165000,19975519,1340,1340,1340,1340,0
20240219,164900,19975519,1340,1340,1340,1340,0
20240219,164800,19975519,1340,1340,1340,1340,0
20240219,164700,19975519,1340,1340,1340,1340,0
20240219,164600,19975519,1340,1340,1340,1340,0
20240219,164500,19975519,1340,1340,1340,1340,100
20240219,164400,19975519,1340,1340,1340,1340,0
20240219,164300,19975519,1340,1340,1340,1340,0
20240219,164200,19975519,1340,1340,1340,1340,0
20240219,164100,19975519,1340,1340,1340,1340,0
20240219,164000,19975519,1340,1340,1340,1340,0
20240219,163900,19975519,1340,1340,1340,1340,0
20240219,163800,19975519,1340,1340,1340,1340,0
20240219,163700,19975519,1340,1340,1340,1340,0
20240219,163600,19975519,1340,1340,1340,1340,0
20240219,163500,19975519,1340,1340,1340,1340,0
20240219,163400,19975519,1340,1340,1340,1340,0
20240219,163300,19975519,1340,1340,1340,1340,0
20240219,163200,19975519,1340,1340,1340,1340,0
20240219,163100,19975519,1340,1340,1340,1340,0
20240219,163000,19975519,1340,1340,1340,1340,0
20240219,162900,19975519,1340,1340,1340,1340,0
20240219,162800,19975519,1340,1340,1340,1340,0
20240219,162700,19975519,1340,1340,1340,1340,0
20240219,162600,19975519,1340,1340,1340,1340,0
20240219,162500,19975519,1340,1340,1340,1340,0
20240219,162400,19975519,1340,1340,1340,1340,0
20240219,162300,19975519,1340,1340,1340,1340,0
20240219,162200,19975519,1340,1340,1340,1340,0
20240219,162100,19975519,1340,1340,1340,1340,0
20240219,162000,19975519,1340,1340,1340,1340,0
20240219,161900,19975519,1340,1340,1340,1340,0
20240219,161800,19975519,1340,1340,1340,1340,0
20240219,161700,19975519,1340,1340,1340,1340,0
20240219,161600,19975519,1340,1340,1340,1340,0
20240219,161500,19975519,1340,1340,1340,1340,100
20240219,161400,19975519,1340,1340,1340,1340,0
20240219,161300,19975519,1340,1340,1340,1340,0
20240219,161200,19975519,1340,1340,1340,1340,0
20240219,161100,19975519,1340,1340,1340,1340,0
20240219,161000,19975519,1340,1340,1340,1340,0
20240219,160900,19975519,1340,1340,1340,1340,0
20240219,160800,19975519,1340,1340,1340,1340,0
20240219,160700,19975519,1340,1340,1340,1340,0
20240219,160600,19975519,1340,1340,1340,1340,0
20240219,160500,19975519,1340,1340,1340,1340,0
20240219,160400,19975519,1340,1340,1340,1340,0
20240219,160300,19975519,1340,1340,1340,1340,0
20240219,160200,19975519,1340,1340,1340,1340,0
20240219,160100,19975519,1340,1340,1340,1340,0
20240219,160000,19975519,1340,1340,1340,1340,0
20240219,155900,19975519,1340,1340,1340,1340,0
20240219,155800,19975519,1340,1340,1340,1340,0
20240219,155700,19975519,1340,1340,1340,1340,0
20240219,155600,19975519,1340,1340,1340,1340,0
20240219,155500,19975519,1340,1340,1340,1340,0
20240219,155400,19975519,1340,1340,1340,1340,0
20240219,155300,19975519,1340,1340,1340,1340,0
20240219,155200,19975519,1340,1340,1340,1340,0
20240219,155100,19975519,1340,1340,1340,1340,0
20240219,155000,19975519,1340,1340,1340,1340,0
20240219,154900,19975519,1340,1340,1340,1340,0
20240219,154800,19975519,1340,1340,1340,1340,0
20240219,154700,19975519,1340,1340,1340,1340,0
20240219,154600,19975519,1340,1340,1340,1340,0
20240219,154500,19975519,1340,1340,1340,1340,100
20240219,154400,19975519,1340,1340,1340,1340,0
20240219,154300,19975519,1340,1340,1340,1340,0
20240219,154200,19975519,1340,1340,1340,1340,0
20240219,154100,19975519,1340,1340,1340,1340,0
20240219,154000,19975519,1340,1340,1340,1340,0
20240219,153900,19975519,1340,1340,1340,1340,0
20240219,153800,19975519,1340,1340,1340,1340,0
20240219,153700,19975519,1340,1340,1340,1340,0
20240219,153600,19975519,1340,1340,1340,1340,0
20240219,153500,19975519,1340,1340,1340,1340,0
20240219,153400,19975519,1340,1340,1340,1340,0
20240219,153300,19975519,1340,1340,1340,1340,0
20240219,153200,19975519,1340,1340,1340,1340,0
20240219,153100,19975519,1340,1340,1340,1340,0
20240219,153000,19975519,1340,1340,1340,1340,100
20240219,152900,19841519,1338,1338,1338,1338,0
20240219,152800,19841519,1338,1338,1338,1338,0
20240219,152700,19841519,1338,1338,1338,1338,0
20240219,152600,19841519,1338,1338,1338,1338,0
20240219,152500,19841519,1338,1338,1338,1338,0
20240219,152400,19841519,1338,1338,1338,1338,0
20240219,152300,19841519,1338,1338,1338,1338,0
20240219,152200,19841519,1338,1338,1338,1338,0
20240219,152100,19841519,1338,1338,1338,1338,0
20240219,152000,19841519,1338,1338,1338,1338,0
20240219,151900,19841519,1338,1338,1338,1338,7
20240219,151800,19832153,1338,1338,1338,1338,7
20240219,151700,19822787,1338,1338,1338,1338,7
20240219,151600,19813421,1338,1337,1338,1337,8
20240219,151500,19802724,1339,1339,1339,1339,7
20240219,151400,19793351,1340,1340,1340,1340,107
20240219,151300,19649971,1340,1340,1340,1340,7
20240219,151200,19640591,1340,1340,1340,1340,8
20240219,151100,19629871,1340,1340,1340,1340,7
20240219,151000,19620491,1340,1339,1340,1339,7
20240219,150900,19611117,1340,1340,1340,1340,8
20240219,150800,19600397,1340,1340,1340,1340,77
20240219,150700,19497217,1340,1340,1340,1340,7
20240219,150600,19487837,1340,1340,1340,1340,7
20240219,150500,19478457,1340,1339,1340,1339,8
20240219,150400,19467738,1340,1339,1340,1339,7
20240219,150300,19458363,1340,1339,1340,1339,7
20240219,150200,19448986,1339,1339,1339,1339,8
20240219,150100,19438274,1339,1339,1339,1339,7
20240219,150000,19428901,1339,1339,1339,1339,7
20240219,145900,19419528,1339,1339,1339,1339,7
20240219,145800,19410155,1339,1339,1339,1339,8
20240219,145700,19399443,1339,1339,1339,1339,7
20240219,145600,19390070,1339,1339,1339,1339,7
20240219,145500,19380697,1339,1339,1339,1339,7
20240219,145400,19371324,1339,1339,1339,1339,8
20240219,145300,19360612,1339,1339,1339,1339,7
20240219,145200,19351239,1340,1340,1340,1340,7
20240219,145100,19341859,1330,1330,1330,1330,1841
20240219,145000,16893329,1330,1330,1330,1330,7
20240219,144900,16884019,1330,1330,1330,1330,7
20240219,144800,16874709,1330,1330,1330,1330,7
20240219,144700,16865399,1330,1330,1330,1330,8
20240219,144600,16854759,1330,1330,1330,1330,7
20240219,144500,16845449,1330,1330,1330,1330,7
20240219,144400,16836139,1330,1330,1330,1330,8
20240219,144300,16825499,1330,1330,1330,1330,7
20240219,144200,16816189,1330,1330,1330,1330,7
20240219,144100,16806879,1330,1330,1330,1330,7
20240219,144000,16797569,1330,1330,1330,1330,8
20240219,143900,16786929,1330,1330,1330,1330,7
20240219,143800,16777619,1330,1330,1330,1330,7
20240219,143700,16768309,1330,1330,1330,1330,7
20240219,143600,16758999,1330,1330,1330,1330,8
20240219,143500,16748359,1330,1330,1330,1330,7
20240219,143400,16739049,1330,1330,1330,1330,7
20240219,143300,16729739,1330,1330,1330,1330,8
20240219,143200,16719099,1330,1330,1330,1330,7
20240219,143100,16709789,1330,1330,1330,1330,8
20240219,143000,16699149,1330,1330,1330,1330,7
20240219,142900,16689839,1330,1330,1330,1330,8
20240219,142800,16679199,1330,1330,1330,1330,7
20240219,142700,16669889,1330,1330,1330,1330,7
20240219,142600,16660579,1330,1330,1330,1330,8
20240219,142500,16649939,1330,1330,1330,1330,7
20240219,142400,16640629,1330,1330,1330,1330,7
20240219,142300,16631319,1330,1330,1330,1330,7
20240219,142200,16622009,1330,1330,1330,1330,8
20240219,142100,16611369,1330,1330,1330,1330,7
20240219,142000,16602059,1330,1330,1330,1330,7
20240219,141900,16592749,1330,1330,1330,1330,8
20240219,141800,16582109,1330,1330,1330,1330,7
20240219,141700,16572799,1330,1330,1330,1330,7
20240219,141600,16563489,1330,1330,1330,1330,7
20240219,141500,16554179,1340,1340,1340,1340,8
20240219,141400,16543459,1340,1340,1340,1340,7
20240219,141300,16534079,1340,1340,1340,1340,7
20240219,141200,16524699,1340,1340,1340,1340,7
20240219,141100,16515319,1340,1340,1340,1340,8
20240219,141000,16504599,1340,1340,1340,1340,7
20240219,140900,16495219,1340,1340,1340,1340,7
20240219,140800,16485839,1340,1340,1340,1340,8
20240219,140700,16475119,1340,1331,1340,1331,7
20240219,140600,16465793,1340,1331,1340,1331,7
20240219,140500,16456431,1331,1331,1331,1331,7
20240219,140400,16447114,1331,1331,1331,1331,8
20240219,140300,16436466,1331,1331,1331,1331,7
20240219,140200,16427149,1331,1331,1331,1331,7
20240219,140100,16417832,1331,1331,1331,1331,8
20240219,140000,16407184,1331,1331,1331,1331,7
20240219,135900,16397867,1331,1331,1331,1331,7
20240219,135800,16388550,1331,1331,1331,1331,7
20240219,135700,16379233,1340,1339,1340,1339,8
20240219,135600,16368519,1339,1339,1339,1339,7
20240219,135500,16359146,1338,1338,1338,1338,7
20240219,135400,16349780,1338,1338,1338,1338,7
20240219,135300,16340414,1338,1338,1338,1338,8
20240219,135200,16329710,1339,1339,1339,1339,7
20240219,135100,16320337,1339,1335,1339,1335,7
20240219,135000,16310972,1337,1336,1337,1336,8
20240219,134900,16300283,1337,1337,1337,1337,7
20240219,134800,16290924,1339,1334,1339,1326,204
20240219,134700,16019464,1340,1340,1340,1340,7
20240219,134600,16010084,1340,1340,1340,1340,8
20240219,134500,15999364,1340,1340,1340,1340,7
20240219,134400,15989984,1340,1340,1340,1340,7
20240219,134300,15980604,1340,1340,1340,1340,8
20240219,134200,15969884,1340,1340,1340,1340,7
20240219,134100,15960504,1340,1340,1340,1340,7
20240219,134000,15951124,1340,1340,1340,1340,7
20240219,133900,15941744,1340,1340,1340,1340,8
20240219,133800,15931024,1340,1340,1340,1340,7
20240219,133700,15921644,1340,1340,1340,1340,7
20240219,133600,15912264,1340,1340,1340,1340,8
20240219,133500,15901544,1340,1340,1340,1340,7
20240219,133400,15892164,1340,1340,1340,1340,7
20240219,133300,15882784,1340,1339,1340,1339,7
20240219,133200,15873405,1339,1339,1339,1339,8
20240219,133100,15862693,1340,1340,1340,1340,28
20240219,133000,15825173,1340,1340,1340,1340,7
20240219,132900,15815793,1340,1340,1340,1340,7
20240219,132800,15806413,1340,1340,1340,1340,8
20240219,132700,15795693,1340,1340,1340,1340,7
20240219,132600,15786313,1340,1340,1340,1340,7
20240219,132500,15776933,1340,1340,1340,1340,8
20240219,132400,15766213,1340,1340,1340,1340,7
20240219,132300,15756833,1340,1340,1340,1340,7
20240219,132200,15747453,1340,1339,1340,1339,7
20240219,132100,15738074,1340,1339,1340,1339,8
20240219,132000,15727359,1340,1339,1340,1339,7
20240219,131900,15717982,1339,1339,1339,1339,7
20240219,131800,15708609,1340,1340,1340,1340,8
20240219,131700,15697889,1340,1340,1340,1340,7
20240219,131600,15688509,1340,1340,1340,1340,7
20240219,131500,15679129,1340,1340,1340,1340,7
20240219,131400,15669749,1340,1340,1340,1340,8
20240219,131300,15659029,1340,1340,1340,1340,7
20240219,131200,15649649,1340,1340,1340,1340,7
20240219,131100,15640269,1340,1340,1340,1340,7
20240219,131000,15630889,1340,1340,1340,1340,8
20240219,130900,15620169,1340,1340,1340,1340,7
20240219,130800,15610789,1340,1340,1340,1340,7
20240219,130700,15601409,1340,1340,1340,1340,8
20240219,130600,15590689,1340,1340,1340,1340,7
20240219,130500,15581309,1340,1340,1340,1340,7
20240219,130400,15571929,1340,1340,1340,1340,7
20240219,130300,15562549,1340,1340,1340,1340,8
20240219,130200,15551829,1340,1340,1340,1340,7
20240219,130100,15542449,1340,1340,1340,1340,7
20240219,130000,15533069,1340,1340,1340,1340,8
20240219,125900,15522349,1340,1340,1340,1340,7
20240219,125800,15512969,1340,1340,1340,1340,7
20240219,125700,15503589,1340,1340,1340,1340,7
20240219,125600,15494209,1340,1340,1340,1340,8
20240219,125500,15483489,1340,1340,1340,1340,7
20240219,125400,15474109,1340,1340,1340,1340,7
20240219,125300,15464729,1340,1340,1340,1340,8
20240219,125200,15454009,1340,1340,1340,1340,7
20240219,125100,15444629,1340,1340,1340,1340,7
20240219,125000,15435249,1340,1340,1340,1340,7
20240219,124900,15425869,1340,1340,1340,1340,8
20240219,124800,15415149,1340,1340,1340,1340,7
20240219,124700,15405769,1340,1338,1340,1338,507
20240219,124600,14726874,1338,1338,1338,1338,7
20240219,124500,14717508,1338,1338,1338,1338,8
20240219,124400,14706804,1338,1338,1338,1338,7
20240219,124300,14697438,1338,1338,1338,1338,7
20240219,124200,14688072,1338,1339,1340,1338,9
20240219,124100,14676020,1339,1339,1339,1339,7
20240219,124000,14666647,1339,1339,1339,1339,7
20240219,123900,14657274,1340,1340,1340,1340,7
20240219,123800,14647894,1339,1339,1339,1339,8
20240219,123700,14637182,1339,1339,1339,1339,7
20240219,123600,14627809,1340,1340,1340,1340,7
20240219,123500,14618429,1340,1340,1340,1340,8
20240219,123400,14607709,1340,1340,1340,1340,7
20240219,123300,14598329,1340,1340,1340,1340,7
20240219,123200,14588949,1340,1340,1340,1340,7
20240219,123100,14579569,1340,1340,1340,1340,8
20240219,123000,14568849,1340,1340,1340,1340,7
20240219,122900,14559469,1340,1340,1340,1340,7
20240219,122800,14550089,1340,1340,1340,1340,307
20240219,122700,14138709,1340,1340,1340,1340,8
20240219,122600,14127989,1340,1340,1340,1340,10
20240219,122500,14114589,1340,1338,1340,1338,79
20240219,122400,14008837,1338,1335,1338,1335,24
20240219,122300,13976791,1335,1335,1335,1335,7
20240219,122200,13967446,1335,1335,1335,1335,7
20240219,122100,13958101,1335,1335,1335,1335,7
20240219,122000,13948756,1335,1335,1335,1335,8
20240219,121900,13938076,1335,1335,1335,1335,7
20240219,121800,13928731,1335,1335,1335,1335,7
20240219,121700,13919386,1335,1335,1335,1335,8
20240219,121600,13908706,1335,1335,1335,1335,7
20240219,121500,13899361,1335,1335,1335,1335,7
20240219,121400,13890016,1335,1335,1335,1335,7
20240219,121300,13880671,1335,1335,1335,1335,8
20240219,121200,13869991,1335,1335,1335,1335,7
20240219,121100,13860646,1335,1335,1335,1335,7
20240219,121000,13851301,1335,1335,1335,1335,8
20240219,120900,13840621,1335,1335,1335,1335,7
20240219,120800,13831276,1335,1335,1335,1335,7
20240219,120700,13821931,1335,1335,1335,1335,7
20240219,120600,13812586,1335,1335,1335,1335,8
20240219,120500,13801906,1335,1335,1335,1335,7
20240219,120400,13792561,1335,1335,1335,1335,7
20240219,120300,13783216,1335,1335,1335,1335,7
20240219,120200,13773871,1335,1334,1335,1334,8
20240219,120100,13763196,1334,1334,1334,1334,7
20240219,120000,13753858,1334,1334,1334,1334,7
20240219,115900,13744520,1332,1332,1332,1332,8
20240219,115800,13733864,1326,1338,1338,1326,380
20240219,115700,13226723,1338,1338,1338,1338,7
20240219,115600,13217357,1338,1338,1338,1338,7
20240219,115500,13207991,1338,1338,1338,1338,8
20240219,115400,13197287,1338,1338,1338,1338,7
20240219,115300,13187921,1338,1338,1338,1338,7
20240219,115200,13178555,1338,1338,1338,1338,8
20240219,115100,13167851,1338,1338,1338,1338,7
20240219,115000,13158485,1338,1338,1338,1338,7
20240219,114900,13149119,1338,1338,1338,1338,7
20240219,114800,13139753,1338,1337,1338,1337,8
20240219,114700,13129055,1337,1337,1337,1337,7
20240219,114600,13119696,1337,1336,1337,1336,7
20240219,114500,13110338,1335,1337,1337,1335,8
20240219,114400,13099644,1337,1337,1337,1335,25
20240219,114300,13066235,1337,1337,1337,1337,7
20240219,114200,13056876,1335,1334,1335,1334,200
20240219,114100,12789888,1334,1334,1334,1334,8
20240219,114000,12779216,1335,1334,1335,1334,7
20240219,113900,12769874,1334,1334,1334,1334,7
20240219,113800,12760536,1335,1334,1335,1334,7
20240219,113700,12751193,1334,1334,1334,1334,8
20240219,113600,12740521,1335,1334,1335,1334,7
20240219,113500,12731179,1334,1334,1334,1334,7
20240219,113400,12721841,1335,1333,1335,1333,508
20240219,113300,12043954,1333,1333,1333,1333,7
20240219,113200,12034623,1334,1333,1334,1333,7
20240219,113100,12025288,1333,1333,1333,1333,7
20240219,113000,12015957,1334,1333,1334,1333,8
20240219,112900,12005288,1333,1333,1333,1333,7
20240219,112800,11995957,1334,1333,1334,1333,25
20240219,112700,11962617,1334,1333,1334,1333,7
20240219,112600,11953283,1333,1333,1333,1333,8
20240219,112500,11942619,1333,1333,1333,1333,7
20240219,112400,11933288,1333,1333,1333,1333,7
20240219,112300,11923957,1333,1333,1333,1333,8
20240219,112200,11913293,1333,1333,1333,1333,7
20240219,112100,11903962,1333,1333,1333,1333,7
20240219,112000,11894631,1333,1329,1333,1329,7
20240219,111900,11885324,1329,1329,1329,1329,11
20240219,111800,11870705,1329,1329,1329,1329,81
20240219,111700,11763056,1329,1329,1329,1329,9
20240219,111600,11751095,1329,1329,1329,1329,8
20240219,111500,11740463,1329,1329,1329,1329,22
20240219,111400,11711225,1329,1326,1329,1326,202
20240219,111300,11442881,1326,1325,1326,1325,7
20240219,111200,11433602,1325,1325,1325,1325,8
20240219,111100,11423002,1325,1325,1325,1325,7
20240219,111000,11413727,1325,1325,1325,1325,7
20240219,110900,11404452,1325,1326,1326,1325,60
20240219,110800,11324944,1329,1329,1329,1329,7
20240219,110700,11315641,1329,1329,1329,1329,7
20240219,110600,11306338,1321,1333,1333,1320,3275
20240219,110500,6979171,1333,1333,1333,1333,28
20240219,110400,6941847,1333,1333,1333,1333,7
20240219,110300,6932516,1333,1333,1333,1333,7
20240219,110200,6923185,1333,1333,1333,1333,7
20240219,110100,6913854,1333,1333,1333,1333,8
20240219,110000,6903190,1333,1333,1333,1333,7
20240219,105900,6893859,1333,1333,1333,1333,7
20240219,105800,6884528,1333,1333,1333,1333,8
20240219,105700,6873864,1333,1333,1333,1333,10
20240219,105600,6860534,1333,1333,1333,1333,7
20240219,105500,6851203,1333,1333,1333,1333,107
20240219,105400,6708572,1333,1333,1333,1333,8
20240219,105300,6697908,1333,1333,1333,1333,7
20240219,105200,6688577,1333,1333,1333,1333,7
20240219,105100,6679246,1334,1334,1334,1334,8
20240219,105000,6668574,1334,1334,1334,1334,45
20240219,104900,6608544,1334,1334,1334,1334,7
20240219,104800,6599206,1327,1335,1335,1321,968
20240219,104700,5319055,1335,1335,1335,1335,8
20240219,104600,5308375,1335,1335,1335,1335,7
20240219,104500,5299030,1335,1335,1335,1334,49
20240219,104400,5233616,1336,1336,1336,1336,7
20240219,104300,5224264,1336,1336,1336,1336,8
20240219,104200,5213576,1336,1336,1336,1336,7
20240219,104100,5204224,1336,1336,1336,1336,17
20240219,104000,5181512,1336,1336,1336,1336,29
20240219,103900,5142768,1337,1337,1337,1337,60
20240219,103800,5062548,1337,1337,1337,1337,7
20240219,103700,5053189,1337,1337,1337,1337,7
20240219,103600,5043830,1337,1337,1337,1337,8
20240219,103500,5033134,1337,1337,1337,1337,7
20240219,103400,5023775,1337,1337,1337,1337,7
20240219,103300,5014416,1337,1337,1337,1337,8
20240219,103200,5003720,1337,1337,1337,1337,7
20240219,103100,4994361,1337,1337,1337,1337,7
20240219,103000,4985002,1337,1337,1337,1337,7
20240219,102900,4975643,1337,1337,1337,1337,8
20240219,102800,4964947,1321,1337,1337,1321,64
20240219,102700,4880291,1321,1337,1337,1321,498
20240219,102600,4222321,1337,1337,1337,1337,59
20240219,102500,4143438,1337,1337,1337,1337,7
20240219,102400,4134079,1337,1337,1337,1337,7
20240219,102300,4124720,1337,1337,1337,1337,7
20240219,102200,4115361,1337,1337,1337,1337,8
20240219,102100,4104665,1337,1337,1337,1337,7
20240219,102000,4095306,1337,1337,1337,1337,7
20240219,101900,4085947,1337,1337,1337,1337,7
20240219,101800,4076588,1337,1337,1337,1337,8
20240219,101700,4065892,1337,1337,1337,1337,7
20240219,101600,4056533,1337,1337,1337,1337,7
20240219,101500,4047174,1321,1338,1338,1321,208
20240219,101400,3772269,1338,1338,1338,1338,7
20240219,101300,3762903,1338,1338,1338,1338,7
20240219,101200,3753537,1338,1338,1338,1338,7
20240219,101100,3744171,1338,1338,1338,1338,8
20240219,101000,3733467,1338,1338,1338,1338,7
20240219,100900,3724101,1338,1338,1338,1338,7
20240219,100800,3714735,1338,1338,1338,1338,8
20240219,100700,3704031,1338,1338,1338,1338,7
20240219,100600,3694665,1338,1338,1338,1338,7
20240219,100500,3685299,1338,1338,1338,1338,57
20240219,100400,3609033,1338,1338,1338,1338,8
20240219,100300,3598329,1338,1338,1338,1338,7
20240219,100200,3588963,1338,1338,1338,1338,167
20240219,100100,3365517,1338,1338,1338,1338,8
20240219,100000,3354813,1338,1338,1338,1338,8
20240219,095900,3344109,1338,1338,1338,1338,7
20240219,095800,3334743,1338,1338,1338,1338,7
20240219,095700,3325377,1338,1338,1338,1338,8
20240219,095600,3314673,1338,1338,1338,1338,7
20240219,095500,3305307,1338,1338,1338,1338,7
20240219,095400,3295941,1338,1338,1338,1338,7
20240219,095300,3286575,1338,1338,1338,1338,8
20240219,095200,3275871,1338,1338,1338,1338,7
20240219,095100,3266505,1338,1337,1338,1337,7
20240219,095000,3257141,1338,1337,1338,1337,8
20240219,094900,3246441,1338,1340,1340,1338,48
20240219,094800,3182203,1338,1340,1340,1338,10
20240219,094700,3168809,1338,1339,1340,1338,9
20240219,094600,3156754,1338,1339,1340,1338,10
20240219,094500,3143365,1338,1339,1340,1338,9
20240219,094400,3131310,1339,1340,1340,1339,8
20240219,094300,3120591,1338,1338,1340,1338,11
20240219,094200,3105857,1338,1340,1340,1338,9
20240219,094100,3093801,1338,1339,1339,1338,9
20240219,094000,3081752,1340,1340,1340,1340,7
20240219,093900,3072372,1340,1340,1340,1340,8
20240219,093800,3061652,1340,1339,1340,1339,7
20240219,093700,3052274,1340,1340,1340,1340,7
20240219,093600,3042894,1340,1340,1340,1340,7
20240219,093500,3033514,1340,1339,1340,1339,8
20240219,093400,3022797,1339,1339,1339,1339,7
20240219,093300,3013424,1339,1339,1339,1339,7
20240219,093200,3004051,1339,1339,1339,1339,8
20240219,093100,2993339,1339,1339,1339,1339,7
20240219,093000,2983966,1339,1339,1339,1339,7
20240219,092900,2974593,1339,1339,1339,1339,7
20240219,092800,2965220,1339,1339,1339,1339,8
20240219,092700,2954508,1339,1339,1339,1339,7
20240219,092600,2945135,1339,1339,1339,1339,7
20240219,092500,2935762,1339,1339,1339,1339,8
20240219,092400,2925050,1320,1339,1339,1320,8
20240219,092300,2914357,1339,1339,1339,1339,7
20240219,092200,2904984,1339,1339,1339,1339,7
20240219,092100,2895611,1339,1339,1339,1339,8
20240219,092000,2884899,1339,1339,1339,1339,7
20240219,091900,2875526,1340,1340,1340,1340,7
20240219,091800,2866146,1340,1340,1340,1340,7
20240219,091700,2856766,1339,1339,1339,1339,8
20240219,091600,2846054,1340,1340,1340,1340,306
20240219,091500,2436014,1340,1339,1340,1339,7
20240219,091400,2426635,1315,1340,1340,1315,9
20240219,091300,2414600,1340,1340,1340,1340,7
20240219,091200,2405220,1340,1340,1340,1340,7
20240219,091100,2395840,1340,1340,1340,1340,7
20240219,091000,2386460,1340,1340,1340,1340,8
20240219,090900,2375740,1340,1340,1340,1340,7
20240219,090800,2366360,1340,1340,1340,1340,7
20240219,090700,2356980,1340,1340,1340,1340,8
20240219,090600,2346260,1340,1340,1340,1340,7
20240219,090500,2336880,1340,1340,1340,1340,50
20240219,090400,2269880,1340,1340,1340,1340,7
20240219,090300,2260500,1340,1340,1340,1340,8
20240219,090200,2249780,1340,1340,1340,1339,430
20240219,090100,1673597,1340,1340,1340,1340,7
20240219,090000,1664217,1334,1340,1340,1334,1242