KissMeData/276730/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,205500,92063892,904,904,904,904,2094
20240214,205400,92063892,904,904,904,904,0
20240214,205300,92063892,904,904,904,904,0
20240214,205200,92063892,904,904,904,904,0
20240214,205100,92063892,904,904,904,904,0
20240214,205000,92063892,904,904,904,904,0
20240214,204900,92063892,904,904,904,904,0
20240214,204800,92063892,904,904,904,904,0
20240214,204700,92063892,904,904,904,904,0
20240214,204600,92063892,904,904,904,904,0
20240214,204500,92063892,904,904,904,904,0
20240214,204400,92063892,904,904,904,904,0
20240214,204300,92063892,904,904,904,904,0
20240214,204200,92063892,904,904,904,904,0
20240214,204100,92063892,904,904,904,904,0
20240214,204000,92063892,904,904,904,904,0
20240214,203900,92063892,904,904,904,904,0
20240214,203800,92063892,904,904,904,904,0
20240214,203700,92063892,904,904,904,904,0
20240214,203600,92063892,904,904,904,904,0
20240214,203500,92063892,904,904,904,904,0
20240214,203400,92063892,904,904,904,904,0
20240214,203300,92063892,904,904,904,904,0
20240214,203200,92063892,904,904,904,904,0
20240214,203100,92063892,904,904,904,904,0
20240214,203000,92063892,904,904,904,904,0
20240214,202900,92063892,904,904,904,904,0
20240214,202800,92063892,904,904,904,904,0
20240214,202700,92063892,904,904,904,904,0
20240214,202600,92063892,904,904,904,904,0
20240214,202500,92063892,904,904,904,904,2094
20240214,202400,92063892,904,904,904,904,0
20240214,202300,92063892,904,904,904,904,0
20240214,202200,92063892,904,904,904,904,0
20240214,202100,92063892,904,904,904,904,0
20240214,202000,92063892,904,904,904,904,0
20240214,201900,92063892,904,904,904,904,0
20240214,201800,92063892,904,904,904,904,0
20240214,201700,92063892,904,904,904,904,0
20240214,201600,92063892,904,904,904,904,0
20240214,201500,92063892,904,904,904,904,0
20240214,201400,92063892,904,904,904,904,0
20240214,201300,92063892,904,904,904,904,0
20240214,201200,92063892,904,904,904,904,0
20240214,201100,92063892,904,904,904,904,0
20240214,201000,92063892,904,904,904,904,0
20240214,200900,92063892,904,904,904,904,0
20240214,200800,92063892,904,904,904,904,0
20240214,200700,92063892,904,904,904,904,0
20240214,200600,92063892,904,904,904,904,0
20240214,200500,92063892,904,904,904,904,0
20240214,200400,92063892,904,904,904,904,0
20240214,200300,92063892,904,904,904,904,0
20240214,200200,92063892,904,904,904,904,0
20240214,200100,92063892,904,904,904,904,0
20240214,200000,92063892,904,904,904,904,0
20240214,195900,92063892,904,904,904,904,0
20240214,195800,92063892,904,904,904,904,0
20240214,195700,92063892,904,904,904,904,0
20240214,195600,92063892,904,904,904,904,0
20240214,195500,92063892,904,904,904,904,2094
20240214,195400,92063892,904,904,904,904,0
20240214,195300,92063892,904,904,904,904,0
20240214,195200,92063892,904,904,904,904,0
20240214,195100,92063892,904,904,904,904,0
20240214,195000,92063892,904,904,904,904,0
20240214,194900,92063892,904,904,904,904,0
20240214,194800,92063892,904,904,904,904,0
20240214,194700,92063892,904,904,904,904,0
20240214,194600,92063892,904,904,904,904,0
20240214,194500,92063892,904,904,904,904,0
20240214,194400,92063892,904,904,904,904,0
20240214,194300,92063892,904,904,904,904,0
20240214,194200,92063892,904,904,904,904,0
20240214,194100,92063892,904,904,904,904,0
20240214,194000,92063892,904,904,904,904,0
20240214,193900,92063892,904,904,904,904,0
20240214,193800,92063892,904,904,904,904,0
20240214,193700,92063892,904,904,904,904,0
20240214,193600,92063892,904,904,904,904,0
20240214,193500,92063892,904,904,904,904,0
20240214,193400,92063892,904,904,904,904,0
20240214,193300,92063892,904,904,904,904,0
20240214,193200,92063892,904,904,904,904,0
20240214,193100,92063892,904,904,904,904,0
20240214,193000,92063892,904,904,904,904,0
20240214,192900,92063892,904,904,904,904,0
20240214,192800,92063892,904,904,904,904,0
20240214,192700,92063892,904,904,904,904,0
20240214,192600,92063892,904,904,904,904,0
20240214,192500,92063892,904,904,904,904,2094
20240214,192400,92063892,904,904,904,904,0
20240214,192300,92063892,904,904,904,904,0
20240214,192200,92063892,904,904,904,904,0
20240214,192100,92063892,904,904,904,904,0
20240214,192000,92063892,904,904,904,904,0
20240214,191900,92063892,904,904,904,904,0
20240214,191800,92063892,904,904,904,904,0
20240214,191700,92063892,904,904,904,904,0
20240214,191600,92063892,904,904,904,904,0
20240214,191500,92063892,904,904,904,904,0
20240214,191400,92063892,904,904,904,904,0
20240214,191300,92063892,904,904,904,904,0
20240214,191200,92063892,904,904,904,904,0
20240214,191100,92063892,904,904,904,904,0
20240214,191000,92063892,904,904,904,904,0
20240214,190900,92063892,904,904,904,904,0
20240214,190800,92063892,904,904,904,904,0
20240214,190700,92063892,904,904,904,904,0
20240214,190600,92063892,904,904,904,904,0
20240214,190500,92063892,904,904,904,904,0
20240214,190400,92063892,904,904,904,904,0
20240214,190300,92063892,904,904,904,904,0
20240214,190200,92063892,904,904,904,904,0
20240214,190100,92063892,904,904,904,904,0
20240214,190000,92063892,904,904,904,904,0
20240214,185900,92063892,904,904,904,904,0
20240214,185800,92063892,904,904,904,904,0
20240214,185700,92063892,904,904,904,904,0
20240214,185600,92063892,904,904,904,904,0
20240214,185500,92063892,904,904,904,904,2094
20240214,185400,92063892,904,904,904,904,0
20240214,185300,92063892,904,904,904,904,0
20240214,185200,92063892,904,904,904,904,0
20240214,185100,92063892,904,904,904,904,0
20240214,185000,92063892,904,904,904,904,0
20240214,184900,92063892,904,904,904,904,0
20240214,184800,92063892,904,904,904,904,0
20240214,184700,92063892,904,904,904,904,0
20240214,184600,92063892,904,904,904,904,0
20240214,184500,92063892,904,904,904,904,0
20240214,184400,92063892,904,904,904,904,0
20240214,184300,92063892,904,904,904,904,0
20240214,184200,92063892,904,904,904,904,0
20240214,184100,92063892,904,904,904,904,0
20240214,184000,92063892,904,904,904,904,0
20240214,183900,92063892,904,904,904,904,0
20240214,183800,92063892,904,904,904,904,0
20240214,183700,92063892,904,904,904,904,0
20240214,183600,92063892,904,904,904,904,0
20240214,183500,92063892,904,904,904,904,0
20240214,183400,92063892,904,904,904,904,0
20240214,183300,92063892,904,904,904,904,0
20240214,183200,92063892,904,904,904,904,0
20240214,183100,92063892,904,904,904,904,0
20240214,183000,92063892,904,904,904,904,0
20240214,182900,92063892,904,904,904,904,0
20240214,182800,92063892,904,904,904,904,0
20240214,182700,92063892,904,904,904,904,0
20240214,182600,92063892,904,904,904,904,0
20240214,182500,92063892,904,904,904,904,2094
20240214,182400,92063892,904,904,904,904,0
20240214,182300,92063892,904,904,904,904,0
20240214,182200,92063892,904,904,904,904,0
20240214,182100,92063892,904,904,904,904,0
20240214,182000,92063892,904,904,904,904,0
20240214,181900,92063892,904,904,904,904,0
20240214,181800,92063892,904,904,904,904,0
20240214,181700,92063892,904,904,904,904,0
20240214,181600,92063892,904,904,904,904,0
20240214,181500,92063892,904,904,904,904,0
20240214,181400,92063892,904,904,904,904,0
20240214,181300,92063892,904,904,904,904,0
20240214,181200,92063892,904,904,904,904,0
20240214,181100,92063892,904,904,904,904,0
20240214,181000,92063892,904,904,904,904,0
20240214,180900,92063892,904,904,904,904,0
20240214,180800,92063892,904,904,904,904,0
20240214,180700,92063892,904,904,904,904,0
20240214,180600,92063892,904,904,904,904,0
20240214,180500,92063892,904,904,904,904,0
20240214,180400,92063892,904,904,904,904,0
20240214,180300,92063892,904,904,904,904,0
20240214,180200,92063892,904,904,904,904,0
20240214,180100,92063892,904,904,904,904,0
20240214,180000,92063892,904,904,904,904,0
20240214,175900,92063892,904,904,904,904,0
20240214,175800,92063892,904,904,904,904,0
20240214,175700,92063892,904,904,904,904,0
20240214,175600,92063892,904,904,904,904,0
20240214,175500,92063892,904,904,904,904,2094
20240214,175400,92063892,904,904,904,904,0
20240214,175300,92063892,904,904,904,904,0
20240214,175200,92063892,904,904,904,904,0
20240214,175100,92063892,904,904,904,904,0
20240214,175000,92063892,904,904,904,904,0
20240214,174900,92063892,904,904,904,904,0
20240214,174800,92063892,904,904,904,904,0
20240214,174700,92063892,904,904,904,904,0
20240214,174600,92063892,904,904,904,904,0
20240214,174500,92063892,904,904,904,904,0
20240214,174400,92063892,904,904,904,904,0
20240214,174300,92063892,904,904,904,904,0
20240214,174200,92063892,904,904,904,904,0
20240214,174100,92063892,904,904,904,904,0
20240214,174000,92063892,904,904,904,904,0
20240214,173900,92063892,904,904,904,904,0
20240214,173800,92063892,904,904,904,904,0
20240214,173700,92063892,904,904,904,904,0
20240214,173600,92063892,904,904,904,904,0
20240214,173500,92063892,904,904,904,904,0
20240214,173400,92063892,904,904,904,904,0
20240214,173300,92063892,904,904,904,904,0
20240214,173200,92063892,904,904,904,904,0
20240214,173100,92063892,904,904,904,904,0
20240214,173000,92063892,904,904,904,904,0
20240214,172900,92063892,904,904,904,904,0
20240214,172800,92063892,904,904,904,904,0
20240214,172700,92063892,904,904,904,904,0
20240214,172600,92063892,904,904,904,904,0
20240214,172500,92063892,904,904,904,904,2094
20240214,172400,92063892,904,904,904,904,0
20240214,172300,92063892,904,904,904,904,0
20240214,172200,92063892,904,904,904,904,0
20240214,172100,92063892,904,904,904,904,0
20240214,172000,92063892,904,904,904,904,0
20240214,171900,92063892,904,904,904,904,0
20240214,171800,92063892,904,904,904,904,0
20240214,171700,92063892,904,904,904,904,0
20240214,171600,92063892,904,904,904,904,0
20240214,171500,92063892,904,904,904,904,0
20240214,171400,92063892,904,904,904,904,0
20240214,171300,92063892,904,904,904,904,0
20240214,171200,92063892,904,904,904,904,0
20240214,171100,92063892,904,904,904,904,0
20240214,171000,92063892,904,904,904,904,0
20240214,170900,92063892,904,904,904,904,0
20240214,170800,92063892,904,904,904,904,0
20240214,170700,92063892,904,904,904,904,0
20240214,170600,92063892,904,904,904,904,0
20240214,170500,92063892,904,904,904,904,0
20240214,170400,92063892,904,904,904,904,0
20240214,170300,92063892,904,904,904,904,0
20240214,170200,92063892,904,904,904,904,0
20240214,170100,92063892,904,904,904,904,0
20240214,170000,92063892,904,904,904,904,0
20240214,165900,92063892,904,904,904,904,0
20240214,165800,92063892,904,904,904,904,0
20240214,165700,92063892,904,904,904,904,0
20240214,165600,92063892,904,904,904,904,0
20240214,165500,92063892,904,904,904,904,2094
20240214,165400,92063892,904,904,904,904,0
20240214,165300,92063892,904,904,904,904,0
20240214,165200,92063892,904,904,904,904,0
20240214,165100,92063892,904,904,904,904,0
20240214,165000,92063892,904,904,904,904,0
20240214,164900,92063892,904,904,904,904,0
20240214,164800,92063892,904,904,904,904,0
20240214,164700,92063892,904,904,904,904,0
20240214,164600,92063892,904,904,904,904,0
20240214,164500,92063892,904,904,904,904,0
20240214,164400,92063892,904,904,904,904,0
20240214,164300,92063892,904,904,904,904,0
20240214,164200,92063892,904,904,904,904,0
20240214,164100,92063892,904,904,904,904,0
20240214,164000,92063892,904,904,904,904,0
20240214,163900,92063892,904,904,904,904,0
20240214,163800,92063892,904,904,904,904,0
20240214,163700,92063892,904,904,904,904,0
20240214,163600,92063892,904,904,904,904,0
20240214,163500,92063892,904,904,904,904,0
20240214,163400,92063892,904,904,904,904,0
20240214,163300,92063892,904,904,904,904,0
20240214,163200,92063892,904,904,904,904,0
20240214,163100,92063892,904,904,904,904,0
20240214,163000,92063892,904,904,904,904,0
20240214,162900,92063892,904,904,904,904,0
20240214,162800,92063892,904,904,904,904,0
20240214,162700,92063892,904,904,904,904,0
20240214,162600,92063892,904,904,904,904,0
20240214,162500,92063892,904,904,904,904,2094
20240214,162400,92063892,904,904,904,904,0
20240214,162300,92063892,904,904,904,904,0
20240214,162200,92063892,904,904,904,904,0
20240214,162100,92063892,904,904,904,904,0
20240214,162000,92063892,904,904,904,904,0
20240214,161900,92063892,904,904,904,904,0
20240214,161800,92063892,904,904,904,904,0
20240214,161700,92063892,904,904,904,904,0
20240214,161600,92063892,904,904,904,904,0
20240214,161500,92063892,904,904,904,904,0
20240214,161400,92063892,904,904,904,904,0
20240214,161300,92063892,904,904,904,904,0
20240214,161200,92063892,904,904,904,904,0
20240214,161100,92063892,904,904,904,904,0
20240214,161000,92063892,904,904,904,904,0
20240214,160900,92063892,904,904,904,904,0
20240214,160800,92063892,904,904,904,904,0
20240214,160700,92063892,904,904,904,904,0
20240214,160600,92063892,904,904,904,904,0
20240214,160500,92063892,904,904,904,904,0
20240214,160400,92063892,904,904,904,904,0
20240214,160300,92063892,904,904,904,904,0
20240214,160200,92063892,904,904,904,904,0
20240214,160100,92063892,904,904,904,904,0
20240214,160000,92063892,904,904,904,904,0
20240214,155900,92063892,904,904,904,904,0
20240214,155800,92063892,904,904,904,904,0
20240214,155700,92063892,904,904,904,904,0
20240214,155600,92063892,904,904,904,904,0
20240214,155500,92063892,904,904,904,904,2094
20240214,155400,92063892,904,904,904,904,0
20240214,155300,92063892,904,904,904,904,0
20240214,155200,92063892,904,904,904,904,0
20240214,155100,92063892,904,904,904,904,0
20240214,155000,92063892,904,904,904,904,0
20240214,154900,92063892,904,904,904,904,0
20240214,154800,92063892,904,904,904,904,0
20240214,154700,92063892,904,904,904,904,0
20240214,154600,92063892,904,904,904,904,0
20240214,154500,92063892,904,904,904,904,0
20240214,154400,92063892,904,904,904,904,0
20240214,154300,92063892,904,904,904,904,0
20240214,154200,92063892,904,904,904,904,0
20240214,154100,92063892,904,904,904,904,0
20240214,154000,92063892,904,904,904,904,0
20240214,153900,92063892,904,904,904,904,0
20240214,153800,92063892,904,904,904,904,0
20240214,153700,92063892,904,904,904,904,0
20240214,153600,92063892,904,904,904,904,0
20240214,153500,92063892,904,904,904,904,0
20240214,153400,92063892,904,904,904,904,0
20240214,153300,92063892,904,904,904,904,0
20240214,153200,92063892,904,904,904,904,0
20240214,153100,92063892,904,904,904,904,0
20240214,153000,92063892,904,904,904,904,2094
20240214,152900,90170916,905,905,905,905,0
20240214,152800,90170916,905,905,905,905,0
20240214,152700,90170916,905,905,905,905,0
20240214,152600,90170916,905,905,905,905,0
20240214,152500,90170916,905,905,905,905,0
20240214,152400,90170916,905,905,905,905,0
20240214,152300,90170916,905,905,905,905,0
20240214,152200,90170916,905,905,905,905,0
20240214,152100,90170916,905,905,905,905,0
20240214,152000,90170916,905,905,905,905,0
20240214,151900,90170916,905,905,905,905,0
20240214,151800,90170916,905,905,905,905,0
20240214,151700,90170916,905,904,905,904,61
20240214,151600,90115722,905,904,905,904,12
20240214,151500,90104863,904,904,904,904,2017
20240214,151400,88281495,905,905,905,905,0
20240214,151300,88281495,905,905,905,905,10
20240214,151200,88272445,904,904,904,904,500
20240214,151100,87820445,904,904,904,904,0
20240214,151000,87820445,904,904,904,904,0
20240214,150900,87820445,904,904,904,904,0
20240214,150800,87820445,904,904,904,904,1
20240214,150700,87819541,904,904,904,904,0
20240214,150600,87819541,904,904,904,904,0
20240214,150500,87819541,904,904,904,904,0
20240214,150400,87819541,904,904,904,904,0
20240214,150300,87819541,904,904,904,904,0
20240214,150200,87819541,904,904,904,904,0
20240214,150100,87819541,904,904,904,904,0
20240214,150000,87819541,904,904,904,904,788
20240214,145900,87107189,904,904,904,904,0
20240214,145800,87107189,904,904,904,904,280
20240214,145700,86854069,903,903,903,903,1
20240214,145600,86853166,904,904,904,904,0
20240214,145500,86853166,904,904,904,904,110
20240214,145400,86753726,904,904,904,904,0
20240214,145300,86753726,904,904,904,904,0
20240214,145200,86753726,904,904,904,904,5
20240214,145100,86749206,904,904,904,904,1
20240214,145000,86748302,903,903,903,903,6
20240214,144900,86742884,903,904,904,903,4
20240214,144800,86739269,904,903,904,903,910
20240214,144700,85917529,903,903,903,903,0
20240214,144600,85917529,903,903,903,903,0
20240214,144500,85917529,903,905,905,903,682
20240214,144400,85301456,904,904,904,904,1
20240214,144300,85300552,904,905,905,904,150
20240214,144200,85164822,905,905,905,905,0
20240214,144100,85164822,905,905,905,905,0
20240214,144000,85164822,905,905,905,905,0
20240214,143900,85164822,905,905,905,905,0
20240214,143800,85164822,905,905,905,905,0
20240214,143700,85164822,905,905,905,905,1
20240214,143600,85163917,905,905,905,905,30
20240214,143500,85136767,905,905,905,905,0
20240214,143400,85136767,905,905,905,905,1
20240214,143300,85135862,904,904,904,904,2
20240214,143200,85134054,904,904,904,904,0
20240214,143100,85134054,904,904,904,904,0
20240214,143000,85134054,904,904,904,904,0
20240214,142900,85134054,904,904,904,904,0
20240214,142800,85134054,904,904,904,904,0
20240214,142700,85134054,904,904,904,904,5
20240214,142600,85129534,905,905,905,905,0
20240214,142500,85129534,905,905,905,905,1
20240214,142400,85128629,905,905,905,905,1
20240214,142300,85127724,905,905,905,905,0
20240214,142200,85127724,905,905,905,905,2
20240214,142100,85125914,905,905,905,905,1
20240214,142000,85125009,904,904,904,904,0
20240214,141900,85125009,904,904,904,904,0
20240214,141800,85125009,904,904,904,904,0
20240214,141700,85125009,904,904,904,904,100
20240214,141600,85034609,904,904,904,904,0
20240214,141500,85034609,904,905,905,904,35
20240214,141400,85002954,904,904,904,904,1
20240214,141300,85002050,905,905,905,905,0
20240214,141200,85002050,905,905,905,905,0
20240214,141100,85002050,905,905,905,905,23
20240214,141000,84981235,905,904,905,903,1129
20240214,140900,83960825,905,905,905,905,0
20240214,140800,83960825,905,905,905,905,0
20240214,140700,83960825,905,905,905,905,3
20240214,140600,83958110,904,904,904,904,0
20240214,140500,83958110,904,904,904,904,10
20240214,140400,83949070,905,905,905,905,1
20240214,140300,83948165,904,904,904,904,20
20240214,140200,83930085,904,904,905,904,120
20240214,140100,83821505,904,904,904,904,40
20240214,140000,83785345,904,904,904,904,0
20240214,135900,83785345,904,904,904,904,1
20240214,135800,83784441,905,905,905,905,0
20240214,135700,83784441,905,905,905,905,0
20240214,135600,83784441,905,905,905,905,0
20240214,135500,83784441,905,905,905,905,965
20240214,135400,82911116,904,904,904,904,1
20240214,135300,82910212,904,904,904,904,477
20240214,135200,82479004,904,904,904,904,20
20240214,135100,82460924,904,904,904,904,0
20240214,135000,82460924,904,904,904,904,0
20240214,134900,82460924,904,904,904,904,0
20240214,134800,82460924,904,904,904,904,1
20240214,134700,82460020,904,904,904,904,0
20240214,134600,82460020,904,904,904,904,0
20240214,134500,82460020,904,904,904,904,0
20240214,134400,82460020,904,904,904,904,1
20240214,134300,82459116,904,904,904,904,0
20240214,134200,82459116,904,904,904,904,0
20240214,134100,82459116,904,904,904,904,0
20240214,134000,82459116,904,904,904,904,2
20240214,133900,82457308,903,903,903,903,986
20240214,133800,81566950,905,905,905,905,10
20240214,133700,81557900,905,905,905,905,984
20240214,133600,80667380,904,903,904,903,10
20240214,133500,80658348,904,904,904,904,0
20240214,133400,80658348,904,904,904,903,14
20240214,133300,80645701,903,903,903,903,5
20240214,133200,80641186,905,905,905,905,0
20240214,133100,80641186,905,905,905,905,10
20240214,133000,80632136,905,903,905,903,2
20240214,132900,80630328,905,905,905,905,0
20240214,132800,80630328,905,905,905,905,2
20240214,132700,80628518,905,905,905,905,0
20240214,132600,80628518,905,905,905,905,238
20240214,132500,80413128,905,905,905,905,1
20240214,132400,80412223,903,903,903,903,0
20240214,132300,80412223,903,903,903,903,0
20240214,132200,80412223,903,903,903,903,0
20240214,132100,80412223,903,903,903,903,9
20240214,132000,80404096,903,903,903,903,0
20240214,131900,80404096,903,903,903,903,0
20240214,131800,80404096,903,903,903,903,1
20240214,131700,80403193,903,903,903,903,0
20240214,131600,80403193,903,903,903,903,1
20240214,131500,80402290,903,903,903,903,0
20240214,131400,80402290,903,903,903,903,27
20240214,131300,80377909,903,904,904,903,50
20240214,131200,80332757,903,903,903,903,5
20240214,131100,80328242,905,905,905,905,1000
20240214,131000,79423242,905,905,905,905,0
20240214,130900,79423242,905,905,905,905,0
20240214,130800,79423242,905,903,905,903,5
20240214,130700,79418719,905,905,905,905,0
20240214,130600,79418719,905,905,905,905,0
20240214,130500,79418719,905,905,905,905,0
20240214,130400,79418719,905,905,905,905,1
20240214,130300,79417814,902,902,902,902,1
20240214,130200,79416912,900,900,900,900,0
20240214,130100,79416912,900,900,900,900,0
20240214,130000,79416912,900,902,902,900,650
20240214,125900,78831855,900,900,900,900,0
20240214,125800,78831855,900,905,905,900,30269
20240214,125700,51551652,905,905,905,905,5
20240214,125600,51547127,905,905,905,905,1
20240214,125500,51546222,905,905,905,905,0
20240214,125400,51546222,905,905,905,905,0
20240214,125300,51546222,905,905,905,905,2
20240214,125200,51544412,905,905,905,905,0
20240214,125100,51544412,905,905,905,905,1
20240214,125000,51543507,905,905,905,905,0
20240214,124900,51543507,905,905,905,905,0
20240214,124800,51543507,905,905,905,905,1
20240214,124700,51542602,903,903,903,903,0
20240214,124600,51542602,903,903,903,903,0
20240214,124500,51542602,903,903,903,903,0
20240214,124400,51542602,903,905,905,903,150
20240214,124300,51407052,903,903,903,903,1
20240214,124200,51406149,903,903,903,903,0
20240214,124100,51406149,903,903,903,903,0
20240214,124000,51406149,903,903,903,903,0
20240214,123900,51406149,903,903,903,903,0
20240214,123800,51406149,903,903,903,903,0
20240214,123700,51406149,903,904,904,903,2000
20240214,123600,49599129,905,905,905,905,10
20240214,123500,49590079,905,905,905,905,10
20240214,123400,49581029,904,904,904,904,0
20240214,123300,49581029,904,904,904,904,0
20240214,123200,49581029,904,904,904,904,2
20240214,123100,49579221,904,904,904,904,0
20240214,123000,49579221,904,904,904,904,3
20240214,122900,49576509,905,905,905,905,0
20240214,122800,49576509,905,905,905,905,0
20240214,122700,49576509,905,905,905,905,0
20240214,122600,49576509,905,905,905,905,0
20240214,122500,49576509,905,905,905,905,3
20240214,122400,49573794,905,905,905,905,0
20240214,122300,49573794,905,905,905,905,0
20240214,122200,49573794,905,905,905,905,0
20240214,122100,49573794,905,905,905,905,0
20240214,122000,49573794,905,905,905,905,0
20240214,121900,49573794,905,904,905,904,75
20240214,121800,49505993,904,904,904,904,317
20240214,121700,49219425,904,904,904,904,111
20240214,121600,49119081,904,904,904,904,0
20240214,121500,49119081,904,904,904,904,2
20240214,121400,49117273,905,905,905,905,0
20240214,121300,49117273,905,903,905,903,51
20240214,121200,49071218,903,903,903,903,0
20240214,121100,49071218,903,903,903,903,149
20240214,121000,48936671,903,903,903,903,0
20240214,120900,48936671,903,903,903,903,521
20240214,120800,48466208,903,903,903,903,0
20240214,120700,48466208,903,904,904,903,100
20240214,120600,48375859,905,905,905,905,0
20240214,120500,48375859,905,905,905,905,0
20240214,120400,48375859,905,905,905,905,0
20240214,120300,48375859,905,905,905,905,0
20240214,120200,48375859,905,905,905,905,0
20240214,120100,48375859,905,906,906,903,98
20240214,120000,48287292,905,905,905,905,0
20240214,115900,48287292,905,905,905,905,2
20240214,115800,48285482,905,905,905,905,0
20240214,115700,48285482,905,905,905,905,4
20240214,115600,48281862,906,906,906,906,0
20240214,115500,48281862,906,906,906,906,0
20240214,115400,48281862,906,906,906,906,0
20240214,115300,48281862,906,906,906,906,250
20240214,115200,48055362,906,906,906,906,0
20240214,115100,48055362,906,905,906,905,509
20240214,115000,47594697,905,905,905,905,10
20240214,114900,47585647,902,902,902,902,0
20240214,114800,47585647,902,902,902,902,0
20240214,114700,47585647,902,902,902,902,0
20240214,114600,47585647,902,902,902,902,0
20240214,114500,47585647,902,902,902,902,0
20240214,114400,47585647,902,902,902,902,0
20240214,114300,47585647,902,902,902,902,0
20240214,114200,47585647,902,902,902,902,42
20240214,114100,47547763,902,902,902,902,0
20240214,114000,47547763,902,903,903,902,9
20240214,113900,47539637,903,903,903,903,1
20240214,113800,47538734,903,903,903,903,1
20240214,113700,47537831,902,902,902,902,0
20240214,113600,47537831,902,902,902,902,0
20240214,113500,47537831,902,902,902,902,0
20240214,113400,47537831,902,902,902,902,0
20240214,113300,47537831,902,902,902,902,0
20240214,113200,47537831,902,902,902,902,0
20240214,113100,47537831,902,902,902,902,0
20240214,113000,47537831,902,902,902,902,0
20240214,112900,47537831,902,904,904,902,2038
20240214,112800,45698939,904,904,904,904,200
20240214,112700,45518139,902,902,902,902,0
20240214,112600,45518139,902,904,904,902,6636
20240214,112500,39530288,905,905,905,905,1
20240214,112400,39529383,905,905,905,905,0
20240214,112300,39529383,905,905,905,905,1
20240214,112200,39528478,903,903,903,903,0
20240214,112100,39528478,903,903,903,903,0
20240214,112000,39528478,903,903,903,903,0
20240214,111900,39528478,903,903,903,903,0
20240214,111800,39528478,903,905,905,903,7
20240214,111700,39522151,902,902,902,902,0
20240214,111600,39522151,902,902,902,902,0
20240214,111500,39522151,902,902,902,902,1
20240214,111400,39521249,903,903,903,903,0
20240214,111300,39521249,903,903,903,903,1
20240214,111200,39520346,902,902,902,902,0
20240214,111100,39520346,902,904,904,902,4212
20240214,111000,35717111,905,905,905,905,0
20240214,110900,35717111,905,905,905,905,1
20240214,110800,35716206,904,904,904,904,0
20240214,110700,35716206,904,904,904,904,1
20240214,110600,35715302,904,904,904,904,0
20240214,110500,35715302,904,904,904,904,0
20240214,110400,35715302,904,904,904,904,74
20240214,110300,35648406,904,904,904,904,0
20240214,110200,35648406,904,904,904,904,0
20240214,110100,35648406,904,904,904,904,0
20240214,110000,35648406,904,904,904,904,0
20240214,105900,35648406,904,904,904,904,5
20240214,105800,35643886,905,905,905,905,50
20240214,105700,35598636,905,905,905,905,0
20240214,105600,35598636,905,905,905,905,0
20240214,105500,35598636,905,905,905,905,3
20240214,105400,35595921,905,905,905,905,200
20240214,105300,35414921,905,905,905,905,0
20240214,105200,35414921,905,905,905,905,2
20240214,105100,35413111,905,905,905,905,0
20240214,105000,35413111,905,905,905,905,14
20240214,104900,35400441,905,905,905,905,15
20240214,104800,35386866,905,905,905,905,2056
20240214,104700,33526186,905,905,905,905,0
20240214,104600,33526186,905,905,905,905,0
20240214,104500,33526186,905,905,905,905,0
20240214,104400,33526186,905,905,905,905,33
20240214,104300,33496321,905,905,905,905,124
20240214,104200,33384101,903,903,903,903,0
20240214,104100,33384101,903,903,903,903,0
20240214,104000,33384101,903,905,905,903,1001
20240214,103900,32480192,905,905,905,905,0
20240214,103800,32480192,905,905,905,905,0
20240214,103700,32480192,905,903,905,903,4
20240214,103600,32476574,903,903,903,903,0
20240214,103500,32476574,903,904,904,903,500
20240214,103400,32025063,904,904,904,904,1
20240214,103300,32024159,904,904,904,904,530
20240214,103200,31545039,904,904,904,904,0
20240214,103100,31545039,904,904,904,904,0
20240214,103000,31545039,904,904,904,904,32
20240214,102900,31516111,904,904,904,904,0
20240214,102800,31516111,904,904,904,904,57
20240214,102700,31464583,905,905,905,905,0
20240214,102600,31464583,905,905,905,905,8
20240214,102500,31457343,905,905,905,905,0
20240214,102400,31457343,905,905,905,905,15
20240214,102300,31443768,904,904,904,904,0
20240214,102200,31443768,904,904,904,904,10140
20240214,102100,22277208,904,904,904,904,1
20240214,102000,22276304,904,904,904,904,0
20240214,101900,22276304,904,904,904,904,1106
20240214,101800,21276480,904,904,904,904,0
20240214,101700,21276480,904,904,904,904,11
20240214,101600,21266536,904,904,904,904,11
20240214,101500,21256592,904,904,904,904,0
20240214,101400,21256592,904,904,904,904,0
20240214,101300,21256592,904,904,904,904,303
20240214,101200,20982680,904,904,904,904,0
20240214,101100,20982680,904,904,904,904,0
20240214,101000,20982680,904,904,904,904,1
20240214,100900,20981776,904,904,904,904,0
20240214,100800,20981776,904,904,904,904,5
20240214,100700,20977256,904,904,904,904,0
20240214,100600,20977256,904,904,904,904,3
20240214,100500,20974544,904,904,904,904,0
20240214,100400,20974544,904,904,904,904,8
20240214,100300,20967312,904,904,904,904,14
20240214,100200,20954656,904,904,904,904,0
20240214,100100,20954656,904,904,904,904,20
20240214,100000,20936576,904,904,904,904,1
20240214,095900,20935672,901,901,901,901,0
20240214,095800,20935672,901,901,901,901,1
20240214,095700,20934771,901,903,903,901,3520
20240214,095600,17760318,904,904,904,904,3
20240214,095500,17757606,904,904,904,904,0
20240214,095400,17757606,904,904,904,904,0
20240214,095300,17757606,904,904,904,904,2
20240214,095200,17755798,904,904,904,904,15
20240214,095100,17742238,904,904,904,904,10
20240214,095000,17733198,903,903,903,903,0
20240214,094900,17733198,903,903,903,903,10
20240214,094800,17724168,904,904,904,904,224
20240214,094700,17521672,906,906,906,906,200
20240214,094600,17340472,906,905,906,905,2844
20240214,094500,14765471,906,906,906,906,0
20240214,094400,14765471,906,906,906,906,0
20240214,094300,14765471,906,906,906,906,0
20240214,094200,14765471,906,906,906,906,1
20240214,094100,14764565,905,906,906,905,186
20240214,094000,14596229,906,906,906,905,36
20240214,093900,14563614,906,906,906,906,20
20240214,093800,14545494,906,906,906,905,16
20240214,093700,14531001,905,905,905,905,0
20240214,093600,14531001,905,905,905,905,3
20240214,093500,14528286,906,906,906,906,300
20240214,093400,14256486,906,906,906,906,2
20240214,093300,14254674,906,906,906,906,0
20240214,093200,14254674,906,906,906,906,11
20240214,093100,14244708,906,906,906,906,1
20240214,093000,14243802,906,906,906,906,0
20240214,092900,14243802,906,906,906,906,2
20240214,092800,14241990,906,906,906,906,7
20240214,092700,14235648,906,904,906,904,2667
20240214,092600,11822110,904,904,904,904,96
20240214,092500,11735326,904,904,904,904,148
20240214,092400,11601534,904,904,904,904,10
20240214,092300,11592494,904,904,904,904,0
20240214,092200,11592494,904,904,904,904,5
20240214,092100,11587974,904,904,904,904,0
20240214,092000,11587974,904,904,904,904,0
20240214,091900,11587974,904,904,904,904,0
20240214,091800,11587974,904,904,904,904,411
20240214,091700,11216430,904,904,904,904,20
20240214,091600,11198350,904,904,904,904,23
20240214,091500,11177558,904,901,904,901,2
20240214,091400,11175753,904,904,904,904,3
20240214,091300,11173041,901,901,901,901,1500
20240214,091200,9821541,901,901,901,901,0
20240214,091100,9821541,901,901,901,901,0
20240214,091000,9821541,901,904,904,901,13
20240214,090900,9809798,901,901,901,901,0
20240214,090800,9809798,901,903,903,901,8928
20240214,090700,1763114,903,903,903,903,0
20240214,090600,1763114,903,903,903,903,250
20240214,090500,1537364,906,906,906,906,168
20240214,090400,1385156,903,903,903,903,0
20240214,090300,1385156,903,903,903,903,98
20240214,090200,1296662,903,903,903,903,2
20240214,090100,1294856,903,906,906,903,1100
20240214,090000,301535,903,906,906,903,333