KissMeData/225430/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,204100,43250388,1014,1014,1014,1014,1896
20240214,204000,43250388,1014,1014,1014,1014,0
20240214,203900,43250388,1014,1014,1014,1014,0
20240214,203800,43250388,1014,1014,1014,1014,0
20240214,203700,43250388,1014,1014,1014,1014,0
20240214,203600,43250388,1014,1014,1014,1014,0
20240214,203500,43250388,1014,1014,1014,1014,0
20240214,203400,43250388,1014,1014,1014,1014,0
20240214,203300,43250388,1014,1014,1014,1014,0
20240214,203200,43250388,1014,1014,1014,1014,0
20240214,203100,43250388,1014,1014,1014,1014,0
20240214,203000,43250388,1014,1014,1014,1014,0
20240214,202900,43250388,1014,1014,1014,1014,0
20240214,202800,43250388,1014,1014,1014,1014,0
20240214,202700,43250388,1014,1014,1014,1014,0
20240214,202600,43250388,1014,1014,1014,1014,0
20240214,202500,43250388,1014,1014,1014,1014,0
20240214,202400,43250388,1014,1014,1014,1014,0
20240214,202300,43250388,1014,1014,1014,1014,0
20240214,202200,43250388,1014,1014,1014,1014,0
20240214,202100,43250388,1014,1014,1014,1014,0
20240214,202000,43250388,1014,1014,1014,1014,0
20240214,201900,43250388,1014,1014,1014,1014,0
20240214,201800,43250388,1014,1014,1014,1014,0
20240214,201700,43250388,1014,1014,1014,1014,0
20240214,201600,43250388,1014,1014,1014,1014,0
20240214,201500,43250388,1014,1014,1014,1014,0
20240214,201400,43250388,1014,1014,1014,1014,0
20240214,201300,43250388,1014,1014,1014,1014,0
20240214,201200,43250388,1014,1014,1014,1014,0
20240214,201100,43250388,1014,1014,1014,1014,1896
20240214,201000,43250388,1014,1014,1014,1014,0
20240214,200900,43250388,1014,1014,1014,1014,0
20240214,200800,43250388,1014,1014,1014,1014,0
20240214,200700,43250388,1014,1014,1014,1014,0
20240214,200600,43250388,1014,1014,1014,1014,0
20240214,200500,43250388,1014,1014,1014,1014,0
20240214,200400,43250388,1014,1014,1014,1014,0
20240214,200300,43250388,1014,1014,1014,1014,0
20240214,200200,43250388,1014,1014,1014,1014,0
20240214,200100,43250388,1014,1014,1014,1014,0
20240214,200000,43250388,1014,1014,1014,1014,0
20240214,195900,43250388,1014,1014,1014,1014,0
20240214,195800,43250388,1014,1014,1014,1014,0
20240214,195700,43250388,1014,1014,1014,1014,0
20240214,195600,43250388,1014,1014,1014,1014,0
20240214,195500,43250388,1014,1014,1014,1014,0
20240214,195400,43250388,1014,1014,1014,1014,0
20240214,195300,43250388,1014,1014,1014,1014,0
20240214,195200,43250388,1014,1014,1014,1014,0
20240214,195100,43250388,1014,1014,1014,1014,0
20240214,195000,43250388,1014,1014,1014,1014,0
20240214,194900,43250388,1014,1014,1014,1014,0
20240214,194800,43250388,1014,1014,1014,1014,0
20240214,194700,43250388,1014,1014,1014,1014,0
20240214,194600,43250388,1014,1014,1014,1014,0
20240214,194500,43250388,1014,1014,1014,1014,0
20240214,194400,43250388,1014,1014,1014,1014,0
20240214,194300,43250388,1014,1014,1014,1014,0
20240214,194200,43250388,1014,1014,1014,1014,0
20240214,194100,43250388,1014,1014,1014,1014,1896
20240214,194000,43250388,1014,1014,1014,1014,0
20240214,193900,43250388,1014,1014,1014,1014,0
20240214,193800,43250388,1014,1014,1014,1014,0
20240214,193700,43250388,1014,1014,1014,1014,0
20240214,193600,43250388,1014,1014,1014,1014,0
20240214,193500,43250388,1014,1014,1014,1014,0
20240214,193400,43250388,1014,1014,1014,1014,0
20240214,193300,43250388,1014,1014,1014,1014,0
20240214,193200,43250388,1014,1014,1014,1014,0
20240214,193100,43250388,1014,1014,1014,1014,0
20240214,193000,43250388,1014,1014,1014,1014,0
20240214,192900,43250388,1014,1014,1014,1014,0
20240214,192800,43250388,1014,1014,1014,1014,0
20240214,192700,43250388,1014,1014,1014,1014,0
20240214,192600,43250388,1014,1014,1014,1014,0
20240214,192500,43250388,1014,1014,1014,1014,0
20240214,192400,43250388,1014,1014,1014,1014,0
20240214,192300,43250388,1014,1014,1014,1014,0
20240214,192200,43250388,1014,1014,1014,1014,0
20240214,192100,43250388,1014,1014,1014,1014,0
20240214,192000,43250388,1014,1014,1014,1014,0
20240214,191900,43250388,1014,1014,1014,1014,0
20240214,191800,43250388,1014,1014,1014,1014,0
20240214,191700,43250388,1014,1014,1014,1014,0
20240214,191600,43250388,1014,1014,1014,1014,0
20240214,191500,43250388,1014,1014,1014,1014,0
20240214,191400,43250388,1014,1014,1014,1014,0
20240214,191300,43250388,1014,1014,1014,1014,0
20240214,191200,43250388,1014,1014,1014,1014,0
20240214,191100,43250388,1014,1014,1014,1014,1896
20240214,191000,43250388,1014,1014,1014,1014,0
20240214,190900,43250388,1014,1014,1014,1014,0
20240214,190800,43250388,1014,1014,1014,1014,0
20240214,190700,43250388,1014,1014,1014,1014,0
20240214,190600,43250388,1014,1014,1014,1014,0
20240214,190500,43250388,1014,1014,1014,1014,0
20240214,190400,43250388,1014,1014,1014,1014,0
20240214,190300,43250388,1014,1014,1014,1014,0
20240214,190200,43250388,1014,1014,1014,1014,0
20240214,190100,43250388,1014,1014,1014,1014,0
20240214,190000,43250388,1014,1014,1014,1014,0
20240214,185900,43250388,1014,1014,1014,1014,0
20240214,185800,43250388,1014,1014,1014,1014,0
20240214,185700,43250388,1014,1014,1014,1014,0
20240214,185600,43250388,1014,1014,1014,1014,0
20240214,185500,43250388,1014,1014,1014,1014,0
20240214,185400,43250388,1014,1014,1014,1014,0
20240214,185300,43250388,1014,1014,1014,1014,0
20240214,185200,43250388,1014,1014,1014,1014,0
20240214,185100,43250388,1014,1014,1014,1014,0
20240214,185000,43250388,1014,1014,1014,1014,0
20240214,184900,43250388,1014,1014,1014,1014,0
20240214,184800,43250388,1014,1014,1014,1014,0
20240214,184700,43250388,1014,1014,1014,1014,0
20240214,184600,43250388,1014,1014,1014,1014,0
20240214,184500,43250388,1014,1014,1014,1014,0
20240214,184400,43250388,1014,1014,1014,1014,0
20240214,184300,43250388,1014,1014,1014,1014,0
20240214,184200,43250388,1014,1014,1014,1014,0
20240214,184100,43250388,1014,1014,1014,1014,1896
20240214,184000,43250388,1014,1014,1014,1014,0
20240214,183900,43250388,1014,1014,1014,1014,0
20240214,183800,43250388,1014,1014,1014,1014,0
20240214,183700,43250388,1014,1014,1014,1014,0
20240214,183600,43250388,1014,1014,1014,1014,0
20240214,183500,43250388,1014,1014,1014,1014,0
20240214,183400,43250388,1014,1014,1014,1014,0
20240214,183300,43250388,1014,1014,1014,1014,0
20240214,183200,43250388,1014,1014,1014,1014,0
20240214,183100,43250388,1014,1014,1014,1014,0
20240214,183000,43250388,1014,1014,1014,1014,0
20240214,182900,43250388,1014,1014,1014,1014,0
20240214,182800,43250388,1014,1014,1014,1014,0
20240214,182700,43250388,1014,1014,1014,1014,0
20240214,182600,43250388,1014,1014,1014,1014,0
20240214,182500,43250388,1014,1014,1014,1014,0
20240214,182400,43250388,1014,1014,1014,1014,0
20240214,182300,43250388,1014,1014,1014,1014,0
20240214,182200,43250388,1014,1014,1014,1014,0
20240214,182100,43250388,1014,1014,1014,1014,0
20240214,182000,43250388,1014,1014,1014,1014,0
20240214,181900,43250388,1014,1014,1014,1014,0
20240214,181800,43250388,1014,1014,1014,1014,0
20240214,181700,43250388,1014,1014,1014,1014,0
20240214,181600,43250388,1014,1014,1014,1014,0
20240214,181500,43250388,1014,1014,1014,1014,0
20240214,181400,43250388,1014,1014,1014,1014,0
20240214,181300,43250388,1014,1014,1014,1014,0
20240214,181200,43250388,1014,1014,1014,1014,0
20240214,181100,43250388,1014,1014,1014,1014,1896
20240214,181000,43250388,1014,1014,1014,1014,0
20240214,180900,43250388,1014,1014,1014,1014,0
20240214,180800,43250388,1014,1014,1014,1014,0
20240214,180700,43250388,1014,1014,1014,1014,0
20240214,180600,43250388,1014,1014,1014,1014,0
20240214,180500,43250388,1014,1014,1014,1014,0
20240214,180400,43250388,1014,1014,1014,1014,0
20240214,180300,43250388,1014,1014,1014,1014,0
20240214,180200,43250388,1014,1014,1014,1014,0
20240214,180100,43250388,1014,1014,1014,1014,0
20240214,180000,43250388,1014,1014,1014,1014,0
20240214,175900,43250388,1014,1014,1014,1014,0
20240214,175800,43250388,1014,1014,1014,1014,0
20240214,175700,43250388,1014,1014,1014,1014,0
20240214,175600,43250388,1014,1014,1014,1014,0
20240214,175500,43250388,1014,1014,1014,1014,0
20240214,175400,43250388,1014,1014,1014,1014,0
20240214,175300,43250388,1014,1014,1014,1014,0
20240214,175200,43250388,1014,1014,1014,1014,0
20240214,175100,43250388,1014,1014,1014,1014,0
20240214,175000,43250388,1014,1014,1014,1014,0
20240214,174900,43250388,1014,1014,1014,1014,0
20240214,174800,43250388,1014,1014,1014,1014,0
20240214,174700,43250388,1014,1014,1014,1014,0
20240214,174600,43250388,1014,1014,1014,1014,0
20240214,174500,43250388,1014,1014,1014,1014,0
20240214,174400,43250388,1014,1014,1014,1014,0
20240214,174300,43250388,1014,1014,1014,1014,0
20240214,174200,43250388,1014,1014,1014,1014,0
20240214,174100,43250388,1014,1014,1014,1014,1896
20240214,174000,43250388,1014,1014,1014,1014,0
20240214,173900,43250388,1014,1014,1014,1014,0
20240214,173800,43250388,1014,1014,1014,1014,0
20240214,173700,43250388,1014,1014,1014,1014,0
20240214,173600,43250388,1014,1014,1014,1014,0
20240214,173500,43250388,1014,1014,1014,1014,0
20240214,173400,43250388,1014,1014,1014,1014,0
20240214,173300,43250388,1014,1014,1014,1014,0
20240214,173200,43250388,1014,1014,1014,1014,0
20240214,173100,43250388,1014,1014,1014,1014,0
20240214,173000,43250388,1014,1014,1014,1014,0
20240214,172900,43250388,1014,1014,1014,1014,0
20240214,172800,43250388,1014,1014,1014,1014,0
20240214,172700,43250388,1014,1014,1014,1014,0
20240214,172600,43250388,1014,1014,1014,1014,0
20240214,172500,43250388,1014,1014,1014,1014,0
20240214,172400,43250388,1014,1014,1014,1014,0
20240214,172300,43250388,1014,1014,1014,1014,0
20240214,172200,43250388,1014,1014,1014,1014,0
20240214,172100,43250388,1014,1014,1014,1014,0
20240214,172000,43250388,1014,1014,1014,1014,0
20240214,171900,43250388,1014,1014,1014,1014,0
20240214,171800,43250388,1014,1014,1014,1014,0
20240214,171700,43250388,1014,1014,1014,1014,0
20240214,171600,43250388,1014,1014,1014,1014,0
20240214,171500,43250388,1014,1014,1014,1014,0
20240214,171400,43250388,1014,1014,1014,1014,0
20240214,171300,43250388,1014,1014,1014,1014,0
20240214,171200,43250388,1014,1014,1014,1014,0
20240214,171100,43250388,1014,1014,1014,1014,1896
20240214,171000,43250388,1014,1014,1014,1014,0
20240214,170900,43250388,1014,1014,1014,1014,0
20240214,170800,43250388,1014,1014,1014,1014,0
20240214,170700,43250388,1014,1014,1014,1014,0
20240214,170600,43250388,1014,1014,1014,1014,0
20240214,170500,43250388,1014,1014,1014,1014,0
20240214,170400,43250388,1014,1014,1014,1014,0
20240214,170300,43250388,1014,1014,1014,1014,0
20240214,170200,43250388,1014,1014,1014,1014,0
20240214,170100,43250388,1014,1014,1014,1014,0
20240214,170000,43250388,1014,1014,1014,1014,0
20240214,165900,43250388,1014,1014,1014,1014,0
20240214,165800,43250388,1014,1014,1014,1014,0
20240214,165700,43250388,1014,1014,1014,1014,0
20240214,165600,43250388,1014,1014,1014,1014,0
20240214,165500,43250388,1014,1014,1014,1014,0
20240214,165400,43250388,1014,1014,1014,1014,0
20240214,165300,43250388,1014,1014,1014,1014,0
20240214,165200,43250388,1014,1014,1014,1014,0
20240214,165100,43250388,1014,1014,1014,1014,0
20240214,165000,43250388,1014,1014,1014,1014,0
20240214,164900,43250388,1014,1014,1014,1014,0
20240214,164800,43250388,1014,1014,1014,1014,0
20240214,164700,43250388,1014,1014,1014,1014,0
20240214,164600,43250388,1014,1014,1014,1014,0
20240214,164500,43250388,1014,1014,1014,1014,0
20240214,164400,43250388,1014,1014,1014,1014,0
20240214,164300,43250388,1014,1014,1014,1014,0
20240214,164200,43250388,1014,1014,1014,1014,0
20240214,164100,43250388,1014,1014,1014,1014,1896
20240214,164000,43250388,1014,1014,1014,1014,0
20240214,163900,43250388,1014,1014,1014,1014,0
20240214,163800,43250388,1014,1014,1014,1014,0
20240214,163700,43250388,1014,1014,1014,1014,0
20240214,163600,43250388,1014,1014,1014,1014,0
20240214,163500,43250388,1014,1014,1014,1014,0
20240214,163400,43250388,1014,1014,1014,1014,0
20240214,163300,43250388,1014,1014,1014,1014,0
20240214,163200,43250388,1014,1014,1014,1014,0
20240214,163100,43250388,1014,1014,1014,1014,0
20240214,163000,43250388,1014,1014,1014,1014,0
20240214,162900,43250388,1014,1014,1014,1014,0
20240214,162800,43250388,1014,1014,1014,1014,0
20240214,162700,43250388,1014,1014,1014,1014,0
20240214,162600,43250388,1014,1014,1014,1014,0
20240214,162500,43250388,1014,1014,1014,1014,0
20240214,162400,43250388,1014,1014,1014,1014,0
20240214,162300,43250388,1014,1014,1014,1014,0
20240214,162200,43250388,1014,1014,1014,1014,0
20240214,162100,43250388,1014,1014,1014,1014,0
20240214,162000,43250388,1014,1014,1014,1014,0
20240214,161900,43250388,1014,1014,1014,1014,0
20240214,161800,43250388,1014,1014,1014,1014,0
20240214,161700,43250388,1014,1014,1014,1014,0
20240214,161600,43250388,1014,1014,1014,1014,0
20240214,161500,43250388,1014,1014,1014,1014,0
20240214,161400,43250388,1014,1014,1014,1014,0
20240214,161300,43250388,1014,1014,1014,1014,0
20240214,161200,43250388,1014,1014,1014,1014,0
20240214,161100,43250388,1014,1014,1014,1014,1896
20240214,161000,43250388,1014,1014,1014,1014,0
20240214,160900,43250388,1014,1014,1014,1014,0
20240214,160800,43250388,1014,1014,1014,1014,0
20240214,160700,43250388,1014,1014,1014,1014,0
20240214,160600,43250388,1014,1014,1014,1014,0
20240214,160500,43250388,1014,1014,1014,1014,0
20240214,160400,43250388,1014,1014,1014,1014,0
20240214,160300,43250388,1014,1014,1014,1014,0
20240214,160200,43250388,1014,1014,1014,1014,0
20240214,160100,43250388,1014,1014,1014,1014,0
20240214,160000,43250388,1014,1014,1014,1014,0
20240214,155900,43250388,1014,1014,1014,1014,0
20240214,155800,43250388,1014,1014,1014,1014,0
20240214,155700,43250388,1014,1014,1014,1014,0
20240214,155600,43250388,1014,1014,1014,1014,0
20240214,155500,43250388,1014,1014,1014,1014,0
20240214,155400,43250388,1014,1014,1014,1014,0
20240214,155300,43250388,1014,1014,1014,1014,0
20240214,155200,43250388,1014,1014,1014,1014,0
20240214,155100,43250388,1014,1014,1014,1014,0
20240214,155000,43250388,1014,1014,1014,1014,0
20240214,154900,43250388,1014,1014,1014,1014,0
20240214,154800,43250388,1014,1014,1014,1014,0
20240214,154700,43250388,1014,1014,1014,1014,0
20240214,154600,43250388,1014,1014,1014,1014,0
20240214,154500,43250388,1014,1014,1014,1014,0
20240214,154400,43250388,1014,1014,1014,1014,0
20240214,154300,43250388,1014,1014,1014,1014,0
20240214,154200,43250388,1014,1014,1014,1014,0
20240214,154100,43250388,1014,1014,1014,1014,1896
20240214,154000,43250388,1014,1014,1014,1014,0
20240214,153900,43250388,1014,1014,1014,1014,0
20240214,153800,43250388,1014,1014,1014,1014,0
20240214,153700,43250388,1014,1014,1014,1014,0
20240214,153600,43250388,1014,1014,1014,1014,0
20240214,153500,43250388,1014,1014,1014,1014,0
20240214,153400,43250388,1014,1014,1014,1014,0
20240214,153300,43250388,1014,1014,1014,1014,0
20240214,153200,43250388,1014,1014,1014,1014,0
20240214,153100,43250388,1014,1014,1014,1014,0
20240214,153000,43250388,1014,1014,1014,1014,1896
20240214,152900,41327844,1014,1014,1014,1014,0
20240214,152800,41327844,1014,1014,1014,1014,0
20240214,152700,41327844,1014,1014,1014,1014,0
20240214,152600,41327844,1014,1014,1014,1014,0
20240214,152500,41327844,1014,1014,1014,1014,0
20240214,152400,41327844,1014,1014,1014,1014,0
20240214,152300,41327844,1014,1014,1014,1014,0
20240214,152200,41327844,1014,1014,1014,1014,0
20240214,152100,41327844,1014,1014,1014,1014,0
20240214,152000,41327844,1014,1014,1014,1014,0
20240214,151900,41327844,1014,1009,1014,1009,76
20240214,151800,41251025,1009,1009,1009,1009,0
20240214,151700,41251025,1009,1009,1009,1009,0
20240214,151600,41251025,1009,1009,1009,1009,0
20240214,151500,41251025,1009,1009,1009,1009,1
20240214,151400,41250016,1007,1007,1007,1007,0
20240214,151300,41250016,1007,1007,1007,1007,0
20240214,151200,41250016,1007,1007,1007,1007,0
20240214,151100,41250016,1007,1007,1007,1007,0
20240214,151000,41250016,1007,1007,1007,1007,30
20240214,150900,41219806,1007,1007,1007,1007,695
20240214,150800,40519941,1007,1007,1007,1007,473
20240214,150700,40043630,1007,1007,1007,1007,563
20240214,150600,39476689,1007,1007,1007,1007,0
20240214,150500,39476689,1007,1007,1007,1007,0
20240214,150400,39476689,1007,1007,1007,1007,0
20240214,150300,39476689,1007,1007,1007,1007,0
20240214,150200,39476689,1007,1007,1008,1007,5383
20240214,150100,34055988,1008,1008,1008,1008,0
20240214,150000,34055988,1008,1008,1008,1008,0
20240214,145900,34055988,1008,1008,1008,1008,0
20240214,145800,34055988,1008,1008,1008,1008,0
20240214,145700,34055988,1008,1008,1008,1008,0
20240214,145600,34055988,1008,1008,1008,1008,1552
20240214,145500,32491572,1009,1009,1009,1009,1
20240214,145400,32490563,1009,1009,1009,1009,757
20240214,145300,31726750,1014,1011,1014,1011,9
20240214,145200,31717647,1009,1009,1009,1009,0
20240214,145100,31717647,1009,1009,1009,1009,0
20240214,145000,31717647,1009,1009,1009,1009,0
20240214,144900,31717647,1009,1009,1009,1009,0
20240214,144800,31717647,1009,1009,1009,1009,0
20240214,144700,31717647,1009,1009,1009,1009,0
20240214,144600,31717647,1009,1009,1009,1009,1000
20240214,144500,30708647,1010,1010,1010,1010,0
20240214,144400,30708647,1010,1010,1010,1010,1
20240214,144300,30707637,1009,1009,1009,1009,0
20240214,144200,30707637,1009,1009,1009,1009,0
20240214,144100,30707637,1009,1009,1009,1009,0
20240214,144000,30707637,1009,1009,1009,1009,0
20240214,143900,30707637,1009,1009,1009,1009,0
20240214,143800,30707637,1009,1009,1009,1009,0
20240214,143700,30707637,1009,1009,1009,1009,190
20240214,143600,30515927,1010,1010,1010,1010,0
20240214,143500,30515927,1010,1010,1010,1010,0
20240214,143400,30515927,1010,1010,1010,1010,0
20240214,143300,30515927,1010,1010,1010,1010,0
20240214,143200,30515927,1010,1010,1010,1010,0
20240214,143100,30515927,1010,1010,1010,1010,0
20240214,143000,30515927,1010,1010,1010,1010,0
20240214,142900,30515927,1010,1010,1010,1010,0
20240214,142800,30515927,1010,1010,1010,1010,0
20240214,142700,30515927,1010,1010,1010,1010,14
20240214,142600,30501787,1010,1010,1010,1010,238
20240214,142500,30261407,1010,1010,1010,1010,884
20240214,142400,29368567,1010,1010,1010,1010,590
20240214,142300,28772667,1010,1010,1010,1010,0
20240214,142200,28772667,1010,1010,1010,1010,0
20240214,142100,28772667,1010,1010,1010,1010,288
20240214,142000,28481787,1010,1010,1010,1010,1
20240214,141900,28480777,1010,1013,1013,1010,380
20240214,141800,28096557,1009,1009,1009,1009,0
20240214,141700,28096557,1009,1009,1009,1009,0
20240214,141600,28096557,1009,1009,1009,1009,0
20240214,141500,28096557,1009,1009,1009,1009,30
20240214,141400,28066287,1009,1009,1009,1009,0
20240214,141300,28066287,1009,1009,1009,1009,0
20240214,141200,28066287,1009,1009,1009,1009,0
20240214,141100,28066287,1009,1009,1009,1009,0
20240214,141000,28066287,1009,1009,1009,1009,600
20240214,140900,27460887,1010,1010,1010,1010,0
20240214,140800,27460887,1010,1010,1010,1010,0
20240214,140700,27460887,1010,1010,1010,1010,0
20240214,140600,27460887,1010,1010,1010,1010,0
20240214,140500,27460887,1010,1010,1010,1010,0
20240214,140400,27460887,1010,1010,1010,1010,0
20240214,140300,27460887,1010,1010,1010,1010,0
20240214,140200,27460887,1010,1010,1010,1010,0
20240214,140100,27460887,1010,1010,1010,1010,410
20240214,140000,27046787,1009,1009,1009,1009,0
20240214,135900,27046787,1009,1009,1009,1009,0
20240214,135800,27046787,1009,1009,1009,1009,0
20240214,135700,27046787,1009,1009,1009,1009,0
20240214,135600,27046787,1009,1009,1009,1009,0
20240214,135500,27046787,1009,1009,1009,1009,0
20240214,135400,27046787,1009,1009,1009,1009,0
20240214,135300,27046787,1009,1009,1009,1009,0
20240214,135200,27046787,1009,1009,1009,1009,186
20240214,135100,26859113,1009,1009,1009,1009,0
20240214,135000,26859113,1009,1009,1009,1009,0
20240214,134900,26859113,1009,1009,1009,1009,0
20240214,134800,26859113,1009,1009,1009,1009,310
20240214,134700,26546323,1009,1009,1009,1009,0
20240214,134600,26546323,1009,1009,1009,1009,0
20240214,134500,26546323,1009,1009,1009,1009,0
20240214,134400,26546323,1009,1009,1009,1009,0
20240214,134300,26546323,1009,1009,1009,1009,0
20240214,134200,26546323,1009,1009,1009,1009,0
20240214,134100,26546323,1009,1009,1009,1009,0
20240214,134000,26546323,1009,1009,1009,1009,27
20240214,133900,26519080,1010,1010,1010,1010,0
20240214,133800,26519080,1010,1010,1010,1010,0
20240214,133700,26519080,1010,1010,1010,1010,0
20240214,133600,26519080,1010,1010,1010,1010,6
20240214,133500,26513020,1010,1010,1010,1010,0
20240214,133400,26513020,1010,1010,1010,1010,0
20240214,133300,26513020,1010,1010,1010,1010,0
20240214,133200,26513020,1010,1010,1010,1010,0
20240214,133100,26513020,1010,1010,1010,1010,0
20240214,133000,26513020,1010,1010,1010,1010,0
20240214,132900,26513020,1010,1010,1010,1010,0
20240214,132800,26513020,1010,1010,1010,1010,0
20240214,132700,26513020,1010,1010,1010,1010,8
20240214,132600,26504940,1010,1010,1010,1010,200
20240214,132500,26302940,1010,1010,1010,1010,13
20240214,132400,26289810,1010,1010,1010,1010,0
20240214,132300,26289810,1010,1010,1010,1010,186
20240214,132200,26101950,1010,1010,1010,1010,203
20240214,132100,25896920,1010,1010,1010,1010,0
20240214,132000,25896920,1010,1010,1010,1010,420
20240214,131900,25472720,1010,1010,1010,1010,417
20240214,131800,25051550,1010,1010,1010,1010,62
20240214,131700,24988930,1010,1010,1010,1010,84
20240214,131600,24904090,1010,1010,1010,1010,100
20240214,131500,24803090,1010,1010,1010,1010,0
20240214,131400,24803090,1010,1010,1010,1010,0
20240214,131300,24803090,1010,1010,1010,1010,0
20240214,131200,24803090,1010,1010,1010,1010,0
20240214,131100,24803090,1010,1010,1010,1010,196
20240214,131000,24605130,1010,1010,1010,1010,192
20240214,130900,24411210,1010,1010,1010,1010,0
20240214,130800,24411210,1010,1010,1010,1010,454
20240214,130700,23952670,1009,1009,1009,1009,0
20240214,130600,23952670,1009,1009,1009,1009,0
20240214,130500,23952670,1009,1009,1009,1009,0
20240214,130400,23952670,1009,1009,1009,1009,0
20240214,130300,23952670,1009,1009,1009,1009,0
20240214,130200,23952670,1009,1009,1009,1009,0
20240214,130100,23952670,1009,1009,1009,1009,0
20240214,130000,23952670,1009,1009,1009,1009,0
20240214,125900,23952670,1009,1009,1009,1009,0
20240214,125800,23952670,1009,1009,1009,1009,0
20240214,125700,23952670,1009,1009,1009,1009,0
20240214,125600,23952670,1009,1009,1009,1009,0
20240214,125500,23952670,1009,1009,1009,1009,0
20240214,125400,23952670,1009,1009,1009,1009,0
20240214,125300,23952670,1009,1009,1009,1009,0
20240214,125200,23952670,1009,1010,1010,1009,446
20240214,125100,23502651,1010,1010,1010,1010,0
20240214,125000,23502651,1010,1010,1010,1010,0
20240214,124900,23502651,1010,1010,1010,1010,0
20240214,124800,23502651,1010,1010,1010,1010,0
20240214,124700,23502651,1010,1010,1010,1010,0
20240214,124600,23502651,1010,1010,1010,1010,0
20240214,124500,23502651,1010,1010,1010,1010,0
20240214,124400,23502651,1010,1010,1010,1010,0
20240214,124300,23502651,1010,1010,1010,1010,0
20240214,124200,23502651,1010,1010,1010,1010,0
20240214,124100,23502651,1010,1010,1010,1010,0
20240214,124000,23502651,1010,1010,1010,1010,0
20240214,123900,23502651,1010,1010,1010,1010,0
20240214,123800,23502651,1010,1010,1010,1010,0
20240214,123700,23502651,1010,1010,1010,1010,0
20240214,123600,23502651,1010,1010,1010,1010,0
20240214,123500,23502651,1010,1010,1010,1010,0
20240214,123400,23502651,1010,1010,1010,1010,0
20240214,123300,23502651,1010,1010,1010,1010,0
20240214,123200,23502651,1010,1010,1010,1010,0
20240214,123100,23502651,1010,1010,1010,1010,0
20240214,123000,23502651,1010,1010,1010,1010,0
20240214,122900,23502651,1010,1010,1010,1010,561
20240214,122800,22936041,1010,1010,1010,1010,512
20240214,122700,22418921,1010,1010,1010,1010,0
20240214,122600,22418921,1010,1010,1010,1010,0
20240214,122500,22418921,1010,1010,1010,1010,0
20240214,122400,22418921,1010,1010,1010,1010,0
20240214,122300,22418921,1010,1010,1010,1010,0
20240214,122200,22418921,1010,1010,1010,1010,0
20240214,122100,22418921,1010,1010,1010,1010,0
20240214,122000,22418921,1010,1010,1010,1010,0
20240214,121900,22418921,1010,1010,1010,1010,0
20240214,121800,22418921,1010,1010,1010,1010,0
20240214,121700,22418921,1010,1010,1010,1010,0
20240214,121600,22418921,1010,1010,1010,1010,0
20240214,121500,22418921,1010,1010,1010,1010,0
20240214,121400,22418921,1010,1010,1010,1010,0
20240214,121300,22418921,1010,1010,1010,1010,0
20240214,121200,22418921,1010,1010,1010,1010,0
20240214,121100,22418921,1010,1010,1010,1010,1
20240214,121000,22417911,1015,1015,1015,1015,0
20240214,120900,22417911,1015,1015,1015,1015,0
20240214,120800,22417911,1015,1015,1015,1015,0
20240214,120700,22417911,1015,1015,1015,1015,0
20240214,120600,22417911,1015,1015,1015,1015,0
20240214,120500,22417911,1015,1015,1015,1015,0
20240214,120400,22417911,1015,1015,1015,1015,0
20240214,120300,22417911,1015,1015,1015,1015,0
20240214,120200,22417911,1015,1015,1015,1015,0
20240214,120100,22417911,1015,1015,1015,1015,0
20240214,120000,22417911,1015,1015,1015,1015,0
20240214,115900,22417911,1015,1015,1015,1015,1000
20240214,115800,21402911,1015,1015,1015,1015,0
20240214,115700,21402911,1015,1015,1015,1015,0
20240214,115600,21402911,1015,1015,1015,1015,0
20240214,115500,21402911,1015,1015,1015,1015,1
20240214,115400,21401896,1008,1008,1008,1008,0
20240214,115300,21401896,1008,1008,1008,1008,0
20240214,115200,21401896,1008,1008,1008,1008,0
20240214,115100,21401896,1008,1008,1008,1008,0
20240214,115000,21401896,1008,1008,1008,1008,0
20240214,114900,21401896,1008,1008,1008,1008,0
20240214,114800,21401896,1008,1008,1008,1008,0
20240214,114700,21401896,1008,1008,1008,1008,0
20240214,114600,21401896,1008,1008,1008,1008,0
20240214,114500,21401896,1008,1008,1008,1008,0
20240214,114400,21401896,1008,1008,1008,1008,0
20240214,114300,21401896,1008,1008,1008,1008,220
20240214,114200,21180136,1008,1008,1008,1008,0
20240214,114100,21180136,1008,1008,1008,1008,0
20240214,114000,21180136,1008,1008,1008,1008,0
20240214,113900,21180136,1008,1008,1008,1008,0
20240214,113800,21180136,1008,1008,1008,1008,0
20240214,113700,21180136,1008,1009,1009,1008,8
20240214,113600,21172065,1008,1008,1008,1008,191
20240214,113500,20979537,1009,1009,1009,1009,27
20240214,113400,20952294,1009,1009,1009,1009,758
20240214,113300,20187472,1016,1016,1016,1016,0
20240214,113200,20187472,1016,1016,1016,1016,0
20240214,113100,20187472,1016,1016,1016,1016,0
20240214,113000,20187472,1016,1016,1016,1016,0
20240214,112900,20187472,1016,1016,1016,1016,0
20240214,112800,20187472,1016,1015,1016,1015,100
20240214,112700,20085884,1016,1016,1016,1016,0
20240214,112600,20085884,1016,1016,1016,1016,0
20240214,112500,20085884,1016,1016,1016,1016,0
20240214,112400,20085884,1016,1016,1016,1016,0
20240214,112300,20085884,1016,1016,1016,1016,0
20240214,112200,20085884,1016,1016,1016,1016,0
20240214,112100,20085884,1016,1016,1016,1016,0
20240214,112000,20085884,1016,1016,1016,1016,0
20240214,111900,20085884,1016,1016,1016,1016,0
20240214,111800,20085884,1016,1016,1016,1016,0
20240214,111700,20085884,1016,1016,1016,1016,0
20240214,111600,20085884,1016,1016,1016,1016,0
20240214,111500,20085884,1016,1016,1016,1016,0
20240214,111400,20085884,1016,1016,1016,1016,0
20240214,111300,20085884,1016,1016,1016,1016,0
20240214,111200,20085884,1016,1016,1016,1016,0
20240214,111100,20085884,1016,1016,1016,1016,0
20240214,111000,20085884,1016,1016,1016,1016,0
20240214,110900,20085884,1016,1016,1016,1016,0
20240214,110800,20085884,1016,1016,1016,1016,0
20240214,110700,20085884,1016,1016,1016,1016,0
20240214,110600,20085884,1016,1015,1016,1015,2
20240214,110500,20083853,1009,1009,1009,1009,0
20240214,110400,20083853,1009,1009,1009,1009,4
20240214,110300,20079817,1016,1015,1016,1015,25
20240214,110200,20054440,1009,1009,1009,1009,0
20240214,110100,20054440,1009,1009,1009,1009,0
20240214,110000,20054440,1009,1009,1009,1009,0
20240214,105900,20054440,1009,1009,1009,1009,0
20240214,105800,20054440,1009,1009,1009,1009,0
20240214,105700,20054440,1009,1009,1009,1009,0
20240214,105600,20054440,1009,1009,1009,1009,0
20240214,105500,20054440,1009,1009,1009,1009,5
20240214,105400,20049395,1015,1010,1015,1010,28
20240214,105300,20021103,1009,1009,1009,1009,0
20240214,105200,20021103,1009,1009,1009,1009,0
20240214,105100,20021103,1009,1009,1009,1009,0
20240214,105000,20021103,1009,1009,1009,1009,0
20240214,104900,20021103,1009,1014,1015,1009,49
20240214,104800,19971521,1007,1007,1007,1007,0
20240214,104700,19971521,1007,1007,1007,1007,0
20240214,104600,19971521,1007,1007,1007,1007,0
20240214,104500,19971521,1007,1007,1007,1007,0
20240214,104400,19971521,1007,1007,1007,1007,0
20240214,104300,19971521,1007,1007,1007,1007,0
20240214,104200,19971521,1007,1007,1007,1007,0
20240214,104100,19971521,1007,1007,1007,1007,0
20240214,104000,19971521,1007,1007,1007,1007,0
20240214,103900,19971521,1007,1007,1007,1007,0
20240214,103800,19971521,1007,1009,1009,1007,548
20240214,103700,19419664,1010,1011,1011,1010,452
20240214,103600,18963143,1015,1014,1015,1014,21
20240214,103500,18941848,1014,1014,1014,1014,2
20240214,103400,18939820,1012,1012,1012,1012,0
20240214,103300,18939820,1012,1012,1012,1012,0
20240214,103200,18939820,1012,1012,1012,1012,0
20240214,103100,18939820,1012,1012,1012,1012,0
20240214,103000,18939820,1012,1012,1012,1012,0
20240214,102900,18939820,1012,1012,1012,1012,0
20240214,102800,18939820,1012,1012,1012,1012,0
20240214,102700,18939820,1012,1012,1012,1012,0
20240214,102600,18939820,1012,1012,1012,1012,0
20240214,102500,18939820,1012,1012,1012,1012,0
20240214,102400,18939820,1012,1012,1012,1012,9
20240214,102300,18930712,1012,1012,1012,1012,0
20240214,102200,18930712,1012,1012,1012,1012,1
20240214,102100,18929700,1014,1014,1014,1014,10
20240214,102000,18919560,1014,1014,1014,1014,0
20240214,101900,18919560,1014,1014,1014,1014,0
20240214,101800,18919560,1014,1014,1014,1014,0
20240214,101700,18919560,1014,1014,1014,1014,0
20240214,101600,18919560,1014,1014,1014,1014,0
20240214,101500,18919560,1014,1014,1014,1014,0
20240214,101400,18919560,1014,1014,1014,1014,0
20240214,101300,18919560,1014,1014,1014,1014,0
20240214,101200,18919560,1014,1014,1014,1014,0
20240214,101100,18919560,1014,1014,1014,1014,0
20240214,101000,18919560,1014,1014,1014,1014,0
20240214,100900,18919560,1014,1014,1014,1014,0
20240214,100800,18919560,1014,1014,1014,1014,0
20240214,100700,18919560,1014,1014,1014,1014,0
20240214,100600,18919560,1014,1014,1014,1014,12
20240214,100500,18907392,1013,1014,1014,1013,2
20240214,100400,18905365,1014,1014,1014,1014,0
20240214,100300,18905365,1014,1014,1014,1014,2
20240214,100200,18903337,1013,1014,1014,1013,6
20240214,100100,18897257,1016,1016,1016,1016,0
20240214,100000,18897257,1016,1016,1016,1016,0
20240214,095900,18897257,1016,1016,1016,1016,0
20240214,095800,18897257,1016,1016,1016,1016,0
20240214,095700,18897257,1016,1016,1016,1016,0
20240214,095600,18897257,1016,1016,1016,1016,0
20240214,095500,18897257,1016,1016,1016,1016,0
20240214,095400,18897257,1016,1012,1016,1012,4
20240214,095300,18893202,1013,1013,1013,1013,0
20240214,095200,18893202,1013,1013,1013,1013,0
20240214,095100,18893202,1013,1013,1013,1013,0
20240214,095000,18893202,1013,1011,1013,1002,6005
20240214,094900,12872331,1011,1013,1013,1011,9139
20240214,094800,3632765,1016,1016,1016,1016,0
20240214,094700,3632765,1016,1016,1016,1016,0
20240214,094600,3632765,1016,1016,1016,1016,0
20240214,094500,3632765,1016,1016,1016,1016,0
20240214,094400,3632765,1016,1016,1016,1016,0
20240214,094300,3632765,1016,1016,1016,1016,0
20240214,094200,3632765,1016,1016,1016,1016,0
20240214,094100,3632765,1016,1016,1016,1016,0
20240214,094000,3632765,1016,1016,1016,1016,0
20240214,093900,3632765,1016,1015,1016,1015,5
20240214,093800,3627686,1016,1016,1016,1016,0
20240214,093700,3627686,1016,1016,1016,1016,0
20240214,093600,3627686,1016,1011,1016,1011,21
20240214,093500,3606429,1011,1011,1011,1011,17
20240214,093400,3589242,1011,1011,1011,1011,16
20240214,093300,3573066,1014,1011,1014,1011,461
20240214,093200,3106989,1011,1011,1011,1011,1
20240214,093100,3105978,1015,1016,1016,1011,47
20240214,093000,3058386,1015,1015,1015,1015,1
20240214,092900,3057371,1019,1019,1019,1019,0
20240214,092800,3057371,1019,1019,1019,1019,0
20240214,092700,3057371,1019,1019,1019,1019,0
20240214,092600,3057371,1019,1019,1019,1019,0
20240214,092500,3057371,1019,1019,1019,1019,0
20240214,092400,3057371,1019,1019,1019,1019,0
20240214,092300,3057371,1019,1019,1019,1019,0
20240214,092200,3057371,1019,1019,1019,1019,0
20240214,092100,3057371,1019,1013,1019,1013,357
20240214,092000,2695359,1014,1014,1014,1014,0
20240214,091900,2695359,1014,1014,1014,1014,0
20240214,091800,2695359,1014,1014,1014,1014,0
20240214,091700,2695359,1014,1014,1014,1014,0
20240214,091600,2695359,1014,1014,1014,1014,0
20240214,091500,2695359,1014,1014,1014,1014,0
20240214,091400,2695359,1014,1014,1014,1014,1
20240214,091300,2694345,1011,1012,1012,1011,157
20240214,091200,2535608,1014,1014,1014,1014,10
20240214,091100,2525468,1014,1014,1014,1014,0
20240214,091000,2525468,1014,1014,1014,1014,1
20240214,090900,2524454,1012,1012,1012,1012,0
20240214,090800,2524454,1012,1012,1012,1012,11
20240214,090700,2513322,1012,1012,1012,1012,0
20240214,090600,2513322,1012,1012,1012,1012,5
20240214,090500,2508262,1012,1012,1012,1012,0
20240214,090400,2508262,1012,1012,1012,1012,0
20240214,090300,2508262,1012,1012,1012,1012,0
20240214,090200,2508262,1012,1012,1012,1012,12
20240214,090100,2496118,1012,1011,1012,1011,9
20240214,090000,2487012,1012,1006,1012,1006,2472