KissMeData/145270/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,201500,76628954,965,965,965,965,1932
20240213,201400,76628954,965,965,965,965,0
20240213,201300,76628954,965,965,965,965,0
20240213,201200,76628954,965,965,965,965,0
20240213,201100,76628954,965,965,965,965,0
20240213,201000,76628954,965,965,965,965,0
20240213,200900,76628954,965,965,965,965,0
20240213,200800,76628954,965,965,965,965,0
20240213,200700,76628954,965,965,965,965,0
20240213,200600,76628954,965,965,965,965,0
20240213,200500,76628954,965,965,965,965,0
20240213,200400,76628954,965,965,965,965,0
20240213,200300,76628954,965,965,965,965,0
20240213,200200,76628954,965,965,965,965,0
20240213,200100,76628954,965,965,965,965,0
20240213,200000,76628954,965,965,965,965,0
20240213,195900,76628954,965,965,965,965,0
20240213,195800,76628954,965,965,965,965,0
20240213,195700,76628954,965,965,965,965,0
20240213,195600,76628954,965,965,965,965,0
20240213,195500,76628954,965,965,965,965,0
20240213,195400,76628954,965,965,965,965,0
20240213,195300,76628954,965,965,965,965,0
20240213,195200,76628954,965,965,965,965,0
20240213,195100,76628954,965,965,965,965,0
20240213,195000,76628954,965,965,965,965,0
20240213,194900,76628954,965,965,965,965,0
20240213,194800,76628954,965,965,965,965,0
20240213,194700,76628954,965,965,965,965,0
20240213,194600,76628954,965,965,965,965,0
20240213,194500,76628954,965,965,965,965,1932
20240213,194400,76628954,965,965,965,965,0
20240213,194300,76628954,965,965,965,965,0
20240213,194200,76628954,965,965,965,965,0
20240213,194100,76628954,965,965,965,965,0
20240213,194000,76628954,965,965,965,965,0
20240213,193900,76628954,965,965,965,965,0
20240213,193800,76628954,965,965,965,965,0
20240213,193700,76628954,965,965,965,965,0
20240213,193600,76628954,965,965,965,965,0
20240213,193500,76628954,965,965,965,965,0
20240213,193400,76628954,965,965,965,965,0
20240213,193300,76628954,965,965,965,965,0
20240213,193200,76628954,965,965,965,965,0
20240213,193100,76628954,965,965,965,965,0
20240213,193000,76628954,965,965,965,965,0
20240213,192900,76628954,965,965,965,965,0
20240213,192800,76628954,965,965,965,965,0
20240213,192700,76628954,965,965,965,965,0
20240213,192600,76628954,965,965,965,965,0
20240213,192500,76628954,965,965,965,965,0
20240213,192400,76628954,965,965,965,965,0
20240213,192300,76628954,965,965,965,965,0
20240213,192200,76628954,965,965,965,965,0
20240213,192100,76628954,965,965,965,965,0
20240213,192000,76628954,965,965,965,965,0
20240213,191900,76628954,965,965,965,965,0
20240213,191800,76628954,965,965,965,965,0
20240213,191700,76628954,965,965,965,965,0
20240213,191600,76628954,965,965,965,965,0
20240213,191500,76628954,965,965,965,965,1932
20240213,191400,76628954,965,965,965,965,0
20240213,191300,76628954,965,965,965,965,0
20240213,191200,76628954,965,965,965,965,0
20240213,191100,76628954,965,965,965,965,0
20240213,191000,76628954,965,965,965,965,0
20240213,190900,76628954,965,965,965,965,0
20240213,190800,76628954,965,965,965,965,0
20240213,190700,76628954,965,965,965,965,0
20240213,190600,76628954,965,965,965,965,0
20240213,190500,76628954,965,965,965,965,0
20240213,190400,76628954,965,965,965,965,0
20240213,190300,76628954,965,965,965,965,0
20240213,190200,76628954,965,965,965,965,0
20240213,190100,76628954,965,965,965,965,0
20240213,190000,76628954,965,965,965,965,0
20240213,185900,76628954,965,965,965,965,0
20240213,185800,76628954,965,965,965,965,0
20240213,185700,76628954,965,965,965,965,0
20240213,185600,76628954,965,965,965,965,0
20240213,185500,76628954,965,965,965,965,0
20240213,185400,76628954,965,965,965,965,0
20240213,185300,76628954,965,965,965,965,0
20240213,185200,76628954,965,965,965,965,0
20240213,185100,76628954,965,965,965,965,0
20240213,185000,76628954,965,965,965,965,0
20240213,184900,76628954,965,965,965,965,0
20240213,184800,76628954,965,965,965,965,0
20240213,184700,76628954,965,965,965,965,0
20240213,184600,76628954,965,965,965,965,0
20240213,184500,76628954,965,965,965,965,1932
20240213,184400,76628954,965,965,965,965,0
20240213,184300,76628954,965,965,965,965,0
20240213,184200,76628954,965,965,965,965,0
20240213,184100,76628954,965,965,965,965,0
20240213,184000,76628954,965,965,965,965,0
20240213,183900,76628954,965,965,965,965,0
20240213,183800,76628954,965,965,965,965,0
20240213,183700,76628954,965,965,965,965,0
20240213,183600,76628954,965,965,965,965,0
20240213,183500,76628954,965,965,965,965,0
20240213,183400,76628954,965,965,965,965,0
20240213,183300,76628954,965,965,965,965,0
20240213,183200,76628954,965,965,965,965,0
20240213,183100,76628954,965,965,965,965,0
20240213,183000,76628954,965,965,965,965,0
20240213,182900,76628954,965,965,965,965,0
20240213,182800,76628954,965,965,965,965,0
20240213,182700,76628954,965,965,965,965,0
20240213,182600,76628954,965,965,965,965,0
20240213,182500,76628954,965,965,965,965,0
20240213,182400,76628954,965,965,965,965,0
20240213,182300,76628954,965,965,965,965,0
20240213,182200,76628954,965,965,965,965,0
20240213,182100,76628954,965,965,965,965,0
20240213,182000,76628954,965,965,965,965,0
20240213,181900,76628954,965,965,965,965,0
20240213,181800,76628954,965,965,965,965,0
20240213,181700,76628954,965,965,965,965,0
20240213,181600,76628954,965,965,965,965,0
20240213,181500,76628954,965,965,965,965,1932
20240213,181400,76628954,965,965,965,965,0
20240213,181300,76628954,965,965,965,965,0
20240213,181200,76628954,965,965,965,965,0
20240213,181100,76628954,965,965,965,965,0
20240213,181000,76628954,965,965,965,965,0
20240213,180900,76628954,965,965,965,965,0
20240213,180800,76628954,965,965,965,965,0
20240213,180700,76628954,965,965,965,965,0
20240213,180600,76628954,965,965,965,965,0
20240213,180500,76628954,965,965,965,965,0
20240213,180400,76628954,965,965,965,965,0
20240213,180300,76628954,965,965,965,965,0
20240213,180200,76628954,965,965,965,965,0
20240213,180100,76628954,965,965,965,965,0
20240213,180000,76628954,965,965,965,965,0
20240213,175900,76628954,965,965,965,965,0
20240213,175800,76628954,965,965,965,965,0
20240213,175700,76628954,965,965,965,965,0
20240213,175600,76628954,965,965,965,965,0
20240213,175500,76628954,965,965,965,965,0
20240213,175400,76628954,965,965,965,965,0
20240213,175300,76628954,965,965,965,965,0
20240213,175200,76628954,965,965,965,965,0
20240213,175100,76628954,965,965,965,965,0
20240213,175000,76628954,965,965,965,965,0
20240213,174900,76628954,965,965,965,965,0
20240213,174800,76628954,965,965,965,965,0
20240213,174700,76628954,965,965,965,965,0
20240213,174600,76628954,965,965,965,965,0
20240213,174500,76628954,965,965,965,965,1932
20240213,174400,76628954,965,965,965,965,0
20240213,174300,76628954,965,965,965,965,0
20240213,174200,76628954,965,965,965,965,0
20240213,174100,76628954,965,965,965,965,0
20240213,174000,76628954,965,965,965,965,0
20240213,173900,76628954,965,965,965,965,0
20240213,173800,76628954,965,965,965,965,0
20240213,173700,76628954,965,965,965,965,0
20240213,173600,76628954,965,965,965,965,0
20240213,173500,76628954,965,965,965,965,0
20240213,173400,76628954,965,965,965,965,0
20240213,173300,76628954,965,965,965,965,0
20240213,173200,76628954,965,965,965,965,0
20240213,173100,76628954,965,965,965,965,0
20240213,173000,76628954,965,965,965,965,0
20240213,172900,76628954,965,965,965,965,0
20240213,172800,76628954,965,965,965,965,0
20240213,172700,76628954,965,965,965,965,0
20240213,172600,76628954,965,965,965,965,0
20240213,172500,76628954,965,965,965,965,0
20240213,172400,76628954,965,965,965,965,0
20240213,172300,76628954,965,965,965,965,0
20240213,172200,76628954,965,965,965,965,0
20240213,172100,76628954,965,965,965,965,0
20240213,172000,76628954,965,965,965,965,0
20240213,171900,76628954,965,965,965,965,0
20240213,171800,76628954,965,965,965,965,0
20240213,171700,76628954,965,965,965,965,0
20240213,171600,76628954,965,965,965,965,0
20240213,171500,76628954,965,965,965,965,1932
20240213,171400,76628954,965,965,965,965,0
20240213,171300,76628954,965,965,965,965,0
20240213,171200,76628954,965,965,965,965,0
20240213,171100,76628954,965,965,965,965,0
20240213,171000,76628954,965,965,965,965,0
20240213,170900,76628954,965,965,965,965,0
20240213,170800,76628954,965,965,965,965,0
20240213,170700,76628954,965,965,965,965,0
20240213,170600,76628954,965,965,965,965,0
20240213,170500,76628954,965,965,965,965,0
20240213,170400,76628954,965,965,965,965,0
20240213,170300,76628954,965,965,965,965,0
20240213,170200,76628954,965,965,965,965,0
20240213,170100,76628954,965,965,965,965,0
20240213,170000,76628954,965,965,965,965,0
20240213,165900,76628954,965,965,965,965,0
20240213,165800,76628954,965,965,965,965,0
20240213,165700,76628954,965,965,965,965,0
20240213,165600,76628954,965,965,965,965,0
20240213,165500,76628954,965,965,965,965,0
20240213,165400,76628954,965,965,965,965,0
20240213,165300,76628954,965,965,965,965,0
20240213,165200,76628954,965,965,965,965,0
20240213,165100,76628954,965,965,965,965,0
20240213,165000,76628954,965,965,965,965,0
20240213,164900,76628954,965,965,965,965,0
20240213,164800,76628954,965,965,965,965,0
20240213,164700,76628954,965,965,965,965,0
20240213,164600,76628954,965,965,965,965,0
20240213,164500,76628954,965,965,965,965,1932
20240213,164400,76628954,965,965,965,965,0
20240213,164300,76628954,965,965,965,965,0
20240213,164200,76628954,965,965,965,965,0
20240213,164100,76628954,965,965,965,965,0
20240213,164000,76628954,965,965,965,965,0
20240213,163900,76628954,965,965,965,965,0
20240213,163800,76628954,965,965,965,965,0
20240213,163700,76628954,965,965,965,965,0
20240213,163600,76628954,965,965,965,965,0
20240213,163500,76628954,965,965,965,965,0
20240213,163400,76628954,965,965,965,965,0
20240213,163300,76628954,965,965,965,965,0
20240213,163200,76628954,965,965,965,965,0
20240213,163100,76628954,965,965,965,965,0
20240213,163000,76628954,965,965,965,965,0
20240213,162900,76628954,965,965,965,965,0
20240213,162800,76628954,965,965,965,965,0
20240213,162700,76628954,965,965,965,965,0
20240213,162600,76628954,965,965,965,965,0
20240213,162500,76628954,965,965,965,965,0
20240213,162400,76628954,965,965,965,965,0
20240213,162300,76628954,965,965,965,965,0
20240213,162200,76628954,965,965,965,965,0
20240213,162100,76628954,965,965,965,965,0
20240213,162000,76628954,965,965,965,965,0
20240213,161900,76628954,965,965,965,965,0
20240213,161800,76628954,965,965,965,965,0
20240213,161700,76628954,965,965,965,965,0
20240213,161600,76628954,965,965,965,965,0
20240213,161500,76628954,965,965,965,965,1932
20240213,161400,76628954,965,965,965,965,0
20240213,161300,76628954,965,965,965,965,0
20240213,161200,76628954,965,965,965,965,0
20240213,161100,76628954,965,965,965,965,0
20240213,161000,76628954,965,965,965,965,0
20240213,160900,76628954,965,965,965,965,0
20240213,160800,76628954,965,965,965,965,0
20240213,160700,76628954,965,965,965,965,0
20240213,160600,76628954,965,965,965,965,0
20240213,160500,76628954,965,965,965,965,0
20240213,160400,76628954,965,965,965,965,0
20240213,160300,76628954,965,965,965,965,0
20240213,160200,76628954,965,965,965,965,0
20240213,160100,76628954,965,965,965,965,0
20240213,160000,76628954,965,965,965,965,0
20240213,155900,76628954,965,965,965,965,0
20240213,155800,76628954,965,965,965,965,0
20240213,155700,76628954,965,965,965,965,0
20240213,155600,76628954,965,965,965,965,0
20240213,155500,76628954,965,965,965,965,0
20240213,155400,76628954,965,965,965,965,0
20240213,155300,76628954,965,965,965,965,0
20240213,155200,76628954,965,965,965,965,0
20240213,155100,76628954,965,965,965,965,0
20240213,155000,76628954,965,965,965,965,0
20240213,154900,76628954,965,965,965,965,0
20240213,154800,76628954,965,965,965,965,0
20240213,154700,76628954,965,965,965,965,0
20240213,154600,76628954,965,965,965,965,0
20240213,154500,76628954,965,965,965,965,1932
20240213,154400,76628954,965,965,965,965,0
20240213,154300,76628954,965,965,965,965,0
20240213,154200,76628954,965,965,965,965,0
20240213,154100,76628954,965,965,965,965,0
20240213,154000,76628954,965,965,965,965,0
20240213,153900,76628954,965,965,965,965,0
20240213,153800,76628954,965,965,965,965,0
20240213,153700,76628954,965,965,965,965,0
20240213,153600,76628954,965,965,965,965,0
20240213,153500,76628954,965,965,965,965,0
20240213,153400,76628954,965,965,965,965,0
20240213,153300,76628954,965,965,965,965,0
20240213,153200,76628954,965,965,965,965,0
20240213,153100,76628954,965,965,965,965,0
20240213,153000,76628954,965,965,965,965,1932
20240213,152900,74764574,965,965,965,965,0
20240213,152800,74764574,965,965,965,965,0
20240213,152700,74764574,965,965,965,965,0
20240213,152600,74764574,965,965,965,965,0
20240213,152500,74764574,965,965,965,965,0
20240213,152400,74764574,965,965,965,965,0
20240213,152300,74764574,965,965,965,965,0
20240213,152200,74764574,965,965,965,965,0
20240213,152100,74764574,965,965,965,965,0
20240213,152000,74764574,965,965,965,965,0
20240213,151900,74764574,965,965,965,965,70
20240213,151800,74697024,965,966,966,964,4328
20240213,151700,70520678,966,967,967,966,306
20240213,151600,70224783,967,967,967,967,0
20240213,151500,70224783,967,967,967,967,0
20240213,151400,70224783,967,967,967,967,1014
20240213,151300,69244245,967,967,967,967,0
20240213,151200,69244245,967,967,967,967,0
20240213,151100,69244245,967,967,967,967,0
20240213,151000,69244245,967,967,967,967,0
20240213,150900,69244245,967,967,967,967,0
20240213,150800,69244245,967,967,967,967,95
20240213,150700,69152380,967,967,967,967,405
20240213,150600,68760745,968,968,968,968,2
20240213,150500,68758809,968,968,968,968,0
20240213,150400,68758809,968,968,968,968,0
20240213,150300,68758809,968,968,968,968,0
20240213,150200,68758809,968,968,968,968,0
20240213,150100,68758809,968,968,968,968,449
20240213,150000,68324177,969,968,969,968,8
20240213,145900,68316432,968,968,968,968,7
20240213,145800,68309656,968,968,968,968,8
20240213,145700,68301912,968,968,968,968,1075
20240213,145600,67261312,967,968,968,967,14
20240213,145500,67247764,967,967,967,967,4
20240213,145400,67243896,967,967,967,967,43
20240213,145300,67202315,967,967,967,967,0
20240213,145200,67202315,967,967,967,967,0
20240213,145100,67202315,967,967,967,967,8
20240213,145000,67194579,967,967,967,967,0
20240213,144900,67194579,967,967,967,967,2
20240213,144800,67192645,967,967,967,967,7
20240213,144700,67185876,967,968,968,967,57
20240213,144600,67130707,968,968,968,968,0
20240213,144500,67130707,968,968,968,968,1
20240213,144400,67129739,965,965,965,965,0
20240213,144300,67129739,965,965,965,965,0
20240213,144200,67129739,965,965,965,965,0
20240213,144100,67129739,965,965,965,965,0
20240213,144000,67129739,965,965,965,965,0
20240213,143900,67129739,965,965,965,965,204
20240213,143800,66932879,965,965,965,965,0
20240213,143700,66932879,965,965,965,965,0
20240213,143600,66932879,965,965,965,965,0
20240213,143500,66932879,965,965,965,965,0
20240213,143400,66932879,965,965,965,965,0
20240213,143300,66932879,965,965,965,965,0
20240213,143200,66932879,965,965,965,965,0
20240213,143100,66932879,965,965,965,965,0
20240213,143000,66932879,965,965,965,965,0
20240213,142900,66932879,965,965,965,965,0
20240213,142800,66932879,965,965,965,965,0
20240213,142700,66932879,965,965,965,965,0
20240213,142600,66932879,965,965,965,965,0
20240213,142500,66932879,965,965,965,965,0
20240213,142400,66932879,965,965,965,965,0
20240213,142300,66932879,965,966,966,965,700
20240213,142200,66257317,966,966,966,966,0
20240213,142100,66257317,966,966,966,966,0
20240213,142000,66257317,966,966,966,966,0
20240213,141900,66257317,966,966,966,966,100
20240213,141800,66160717,966,966,966,966,0
20240213,141700,66160717,966,967,967,966,663
20240213,141600,65519796,967,967,967,967,0
20240213,141500,65519796,967,967,967,967,37
20240213,141400,65484017,967,967,967,967,0
20240213,141300,65484017,967,967,967,967,8
20240213,141200,65476281,968,967,968,967,1008
20240213,141100,64500545,967,967,967,967,0
20240213,141000,64500545,967,967,967,967,0
20240213,140900,64500545,967,967,967,967,8
20240213,140800,64492809,967,967,967,967,0
20240213,140700,64492809,967,967,967,967,0
20240213,140600,64492809,967,967,967,967,2
20240213,140500,64490875,967,967,967,967,0
20240213,140400,64490875,967,967,967,967,0
20240213,140300,64490875,967,967,967,967,8
20240213,140200,64483139,967,967,967,967,0
20240213,140100,64483139,967,967,967,967,0
20240213,140000,64483139,967,967,967,967,1
20240213,135900,64482172,968,968,968,968,4
20240213,135800,64478300,968,968,968,968,1
20240213,135700,64477332,968,968,968,968,0
20240213,135600,64477332,968,968,968,968,0
20240213,135500,64477332,968,968,968,968,0
20240213,135400,64477332,968,968,968,968,0
20240213,135300,64477332,968,968,968,968,0
20240213,135200,64477332,968,968,968,968,0
20240213,135100,64477332,968,968,968,968,110
20240213,135000,64370852,968,968,968,968,40
20240213,134900,64332132,968,968,968,968,30
20240213,134800,64303092,968,968,968,968,0
20240213,134700,64303092,968,968,968,968,0
20240213,134600,64303092,968,968,968,968,0
20240213,134500,64303092,968,968,968,968,0
20240213,134400,64303092,968,968,968,968,0
20240213,134300,64303092,968,968,968,968,0
20240213,134200,64303092,968,968,968,968,0
20240213,134100,64303092,968,968,968,968,0
20240213,134000,64303092,968,968,968,968,0
20240213,133900,64303092,968,968,968,968,0
20240213,133800,64303092,968,968,968,968,0
20240213,133700,64303092,968,968,968,968,20
20240213,133600,64283732,967,967,967,967,0
20240213,133500,64283732,967,967,967,967,20
20240213,133400,64264392,967,967,967,967,0
20240213,133300,64264392,967,967,967,967,0
20240213,133200,64264392,967,967,967,967,3735
20240213,133100,60652647,964,964,964,964,0
20240213,133000,60652647,964,966,966,964,1030
20240213,132900,59659155,966,967,967,966,51
20240213,132800,59609839,967,966,967,966,28
20240213,132700,59582771,969,969,969,969,104
20240213,132600,59481995,969,969,969,969,0
20240213,132500,59481995,969,969,969,969,0
20240213,132400,59481995,969,969,969,969,0
20240213,132300,59481995,969,969,969,969,0
20240213,132200,59481995,969,969,969,969,0
20240213,132100,59481995,969,969,969,969,140
20240213,132000,59346335,969,969,969,969,60
20240213,131900,59288195,969,969,969,969,20
20240213,131800,59268815,969,969,969,969,10
20240213,131700,59259125,969,969,969,969,36
20240213,131600,59224241,969,969,969,969,3
20240213,131500,59221334,969,969,969,969,3
20240213,131400,59218427,966,966,966,966,0
20240213,131300,59218427,966,966,966,966,0
20240213,131200,59218427,966,966,966,966,0
20240213,131100,59218427,966,966,966,966,149
20240213,131000,59074493,964,964,964,964,0
20240213,130900,59074493,964,964,964,964,0
20240213,130800,59074493,964,964,964,964,0
20240213,130700,59074493,964,964,964,964,0
20240213,130600,59074493,964,964,964,964,0
20240213,130500,59074493,964,964,964,964,0
20240213,130400,59074493,964,964,964,964,0
20240213,130300,59074493,964,964,964,964,0
20240213,130200,59074493,964,967,967,964,5000
20240213,130100,54248952,969,969,969,969,0
20240213,130000,54248952,969,969,969,969,0
20240213,125900,54248952,969,969,969,969,0
20240213,125800,54248952,969,969,969,969,0
20240213,125700,54248952,969,969,969,969,0
20240213,125600,54248952,969,969,969,969,0
20240213,125500,54248952,969,969,969,969,0
20240213,125400,54248952,969,969,969,969,6
20240213,125300,54243138,968,968,968,968,0
20240213,125200,54243138,968,968,968,968,1593
20240213,125100,52701114,969,969,969,969,0
20240213,125000,52701114,969,969,969,969,0
20240213,124900,52701114,969,969,969,969,10
20240213,124800,52691424,969,969,969,969,0
20240213,124700,52691424,969,969,969,969,0
20240213,124600,52691424,969,969,969,969,0
20240213,124500,52691424,969,969,969,969,0
20240213,124400,52691424,969,969,969,969,0
20240213,124300,52691424,969,969,969,969,0
20240213,124200,52691424,969,969,969,969,5
20240213,124100,52686579,969,969,969,969,0
20240213,124000,52686579,969,969,969,969,2
20240213,123900,52684641,969,969,969,969,33
20240213,123800,52652664,969,969,969,969,0
20240213,123700,52652664,969,969,969,969,0
20240213,123600,52652664,969,969,969,969,3
20240213,123500,52649757,969,969,969,969,10
20240213,123400,52640067,969,969,969,969,0
20240213,123300,52640067,969,969,969,969,8
20240213,123200,52632315,969,969,969,969,0
20240213,123100,52632315,969,969,969,969,32
20240213,123000,52601307,969,969,969,969,0
20240213,122900,52601307,969,969,969,969,50
20240213,122800,52552857,969,969,969,969,0
20240213,122700,52552857,969,969,969,969,2
20240213,122600,52550919,969,969,969,969,1000
20240213,122500,51581919,969,969,969,969,0
20240213,122400,51581919,969,969,969,969,0
20240213,122300,51581919,969,969,969,969,10
20240213,122200,51572229,969,969,969,969,0
20240213,122100,51572229,969,969,969,969,2
20240213,122000,51570291,969,969,969,969,0
20240213,121900,51570291,969,969,969,969,0
20240213,121800,51570291,969,969,969,969,0
20240213,121700,51570291,969,969,969,969,0
20240213,121600,51570291,969,969,969,969,0
20240213,121500,51570291,969,969,969,969,0
20240213,121400,51570291,969,969,969,969,0
20240213,121300,51570291,969,969,969,969,2
20240213,121200,51568353,969,969,969,969,0
20240213,121100,51568353,969,969,969,969,15
20240213,121000,51553818,969,969,969,969,6
20240213,120900,51548004,969,969,969,969,0
20240213,120800,51548004,969,969,969,969,103
20240213,120700,51448197,970,970,970,970,0
20240213,120600,51448197,970,970,970,970,0
20240213,120500,51448197,970,970,970,970,2
20240213,120400,51446257,968,968,968,968,0
20240213,120300,51446257,968,968,968,968,16
20240213,120200,51430769,969,969,969,969,0
20240213,120100,51430769,969,969,969,969,0
20240213,120000,51430769,969,969,969,969,0
20240213,115900,51430769,969,969,969,969,0
20240213,115800,51430769,969,969,969,969,0
20240213,115700,51430769,969,969,969,969,0
20240213,115600,51430769,969,969,969,969,0
20240213,115500,51430769,969,969,969,969,0
20240213,115400,51430769,969,969,969,969,310
20240213,115300,51130379,969,969,969,969,0
20240213,115200,51130379,969,969,969,969,0
20240213,115100,51130379,969,969,969,969,0
20240213,115000,51130379,969,969,969,969,0
20240213,114900,51130379,969,969,969,969,31
20240213,114800,51100340,969,969,969,969,0
20240213,114700,51100340,969,969,969,969,0
20240213,114600,51100340,969,969,969,969,0
20240213,114500,51100340,969,969,969,969,0
20240213,114400,51100340,969,969,969,969,220
20240213,114300,50887160,969,969,969,969,2
20240213,114200,50885222,969,969,969,969,0
20240213,114100,50885222,969,969,969,969,2
20240213,114000,50883284,969,969,969,969,8
20240213,113900,50875532,969,969,969,969,0
20240213,113800,50875532,969,969,969,969,0
20240213,113700,50875532,969,969,969,969,33
20240213,113600,50843555,969,969,969,969,33
20240213,113500,50811578,969,969,969,969,3257
20240213,113400,47655545,969,969,969,969,4
20240213,113300,47651669,969,969,969,969,5
20240213,113200,47646824,969,969,969,969,21
20240213,113100,47626475,969,969,969,969,10
20240213,113000,47616785,969,969,969,969,14
20240213,112900,47603219,969,969,969,969,41
20240213,112800,47563490,969,969,969,969,34
20240213,112700,47530544,969,969,969,969,0
20240213,112600,47530544,969,969,969,969,0
20240213,112500,47530544,969,969,969,969,27
20240213,112400,47504381,969,969,969,969,0
20240213,112300,47504381,969,969,969,969,0
20240213,112200,47504381,969,969,969,969,2
20240213,112100,47502443,969,969,969,969,4
20240213,112000,47498567,969,969,969,969,0
20240213,111900,47498567,969,969,969,969,13
20240213,111800,47485970,969,969,969,969,16
20240213,111700,47470466,969,969,969,969,3
20240213,111600,47467559,970,970,970,970,1
20240213,111500,47466589,969,969,969,969,2
20240213,111400,47464651,969,969,969,969,300
20240213,111300,47173951,970,970,970,970,0
20240213,111200,47173951,970,970,970,970,1
20240213,111100,47172981,969,969,969,969,37
20240213,111000,47137128,970,970,970,970,0
20240213,110900,47137128,970,970,970,970,0
20240213,110800,47137128,970,969,970,969,525
20240213,110700,46628402,969,969,969,969,362
20240213,110600,46277624,969,969,969,969,8
20240213,110500,46269872,969,969,969,969,40
20240213,110400,46231112,969,969,969,969,38
20240213,110300,46194290,969,969,969,969,500
20240213,110200,45709790,969,969,969,969,0
20240213,110100,45709790,969,969,969,969,10
20240213,110000,45700100,969,969,969,969,1
20240213,105900,45699131,968,968,968,968,19
20240213,105800,45680739,969,969,969,969,0
20240213,105700,45680739,969,969,969,969,0
20240213,105600,45680739,969,968,969,968,52
20240213,105500,45630353,968,968,968,968,0
20240213,105400,45630353,968,968,968,968,9
20240213,105300,45621641,968,968,968,968,0
20240213,105200,45621641,968,968,968,968,0
20240213,105100,45621641,968,968,968,968,0
20240213,105000,45621641,968,968,968,968,0
20240213,104900,45621641,968,968,968,968,0
20240213,104800,45621641,968,968,968,968,1390
20240213,104700,44276121,967,967,967,967,3
20240213,104600,44273220,968,968,968,968,0
20240213,104500,44273220,968,968,968,968,0
20240213,104400,44273220,968,968,968,968,0
20240213,104300,44273220,968,968,968,968,0
20240213,104200,44273220,968,967,968,967,19
20240213,104100,44254838,968,968,968,968,0
20240213,104000,44254838,968,968,968,968,2
20240213,103900,44252902,968,968,968,968,0
20240213,103800,44252902,968,968,968,968,0
20240213,103700,44252902,968,968,968,968,0
20240213,103600,44252902,968,968,968,968,0
20240213,103500,44252902,968,968,968,968,0
20240213,103400,44252902,968,968,968,968,0
20240213,103300,44252902,968,968,968,968,0
20240213,103200,44252902,968,968,968,968,0
20240213,103100,44252902,968,968,968,968,0
20240213,103000,44252902,968,968,968,968,0
20240213,102900,44252902,968,968,968,968,0
20240213,102800,44252902,968,968,968,968,6
20240213,102700,44247094,968,968,968,968,0
20240213,102600,44247094,968,968,968,968,0
20240213,102500,44247094,968,968,968,968,0
20240213,102400,44247094,968,968,968,968,0
20240213,102300,44247094,968,968,968,968,1001
20240213,102200,43278126,968,968,968,968,1438
20240213,102100,41886142,968,968,968,968,23
20240213,102000,41863878,967,967,967,967,190
20240213,101900,41680148,968,968,968,968,10
20240213,101800,41670468,968,968,968,968,0
20240213,101700,41670468,968,968,968,968,0
20240213,101600,41670468,968,968,968,968,0
20240213,101500,41670468,968,968,968,968,55
20240213,101400,41617228,968,968,968,968,665
20240213,101300,40973508,968,968,968,968,0
20240213,101200,40973508,968,968,968,968,0
20240213,101100,40973508,968,968,968,968,0
20240213,101000,40973508,968,968,968,968,10
20240213,100900,40963828,968,968,968,968,0
20240213,100800,40963828,968,968,968,968,790
20240213,100700,40199108,968,968,968,968,0
20240213,100600,40199108,968,968,968,968,0
20240213,100500,40199108,968,968,968,968,0
20240213,100400,40199108,968,968,968,968,0
20240213,100300,40199108,968,968,968,968,0
20240213,100200,40199108,968,968,968,968,2
20240213,100100,40197172,968,968,968,968,0
20240213,100000,40197172,968,968,968,968,0
20240213,095900,40197172,968,968,968,967,5
20240213,095800,40192333,968,968,968,968,0
20240213,095700,40192333,968,968,968,968,0
20240213,095600,40192333,968,968,968,968,1
20240213,095500,40191365,967,967,967,967,2334
20240213,095400,37934387,968,968,968,968,2
20240213,095300,37932451,968,968,968,968,0
20240213,095200,37932451,968,968,968,968,0
20240213,095100,37932451,968,968,968,968,201
20240213,095000,37737883,968,968,968,968,0
20240213,094900,37737883,968,968,968,968,717
20240213,094800,37043827,968,968,968,968,0
20240213,094700,37043827,968,968,968,968,0
20240213,094600,37043827,968,968,968,968,1369
20240213,094500,35718635,970,970,970,970,0
20240213,094400,35718635,970,970,970,970,1
20240213,094300,35717665,969,969,969,969,0
20240213,094200,35717665,969,970,970,969,60
20240213,094100,35659515,970,970,970,970,0
20240213,094000,35659515,970,970,970,970,0
20240213,093900,35659515,970,970,970,970,1
20240213,093800,35658545,970,970,970,970,19
20240213,093700,35640115,970,970,970,970,5
20240213,093600,35635265,970,970,970,970,0
20240213,093500,35635265,970,970,970,970,0
20240213,093400,35635265,970,970,970,970,6
20240213,093300,35629445,970,970,970,970,441
20240213,093200,35201675,970,970,970,970,1
20240213,093100,35200705,968,968,968,968,1
20240213,093000,35199737,969,969,969,969,0
20240213,092900,35199737,969,969,969,969,0
20240213,092800,35199737,969,969,969,969,136
20240213,092700,35067953,969,969,969,969,0
20240213,092600,35067953,969,969,969,969,33
20240213,092500,35035976,969,969,969,969,0
20240213,092400,35035976,969,965,969,965,11
20240213,092300,35025325,969,969,969,969,1
20240213,092200,35024356,965,965,965,965,0
20240213,092100,35024356,965,965,965,965,0
20240213,092000,35024356,965,965,965,965,1
20240213,091900,35023391,970,970,970,970,2
20240213,091800,35021451,971,971,971,971,1
20240213,091700,35020480,972,972,972,972,0
20240213,091600,35020480,972,972,972,972,127
20240213,091500,34897036,972,972,973,959,13643
20240213,091400,21790477,972,972,972,972,287
20240213,091300,21511513,972,972,972,972,3
20240213,091200,21508597,971,971,971,971,0
20240213,091100,21508597,971,971,971,971,1
20240213,091000,21507626,971,971,971,971,461
20240213,090900,21059995,971,971,972,971,203
20240213,090800,20862804,971,971,971,971,77
20240213,090700,20788037,970,969,970,969,19706
20240213,090600,1673237,971,971,971,971,0
20240213,090500,1673237,971,971,971,971,4
20240213,090400,1669353,969,969,969,969,265
20240213,090300,1412568,969,969,969,964,672
20240213,090200,763900,964,968,968,964,225
20240213,090100,546588,964,964,964,964,500
20240213,090000,64588,964,964,964,964,67