KissMeData/225430/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,203400,41053073,1014,1014,1014,1014,5054
20240213,203300,41053073,1014,1014,1014,1014,0
20240213,203200,41053073,1014,1014,1014,1014,0
20240213,203100,41053073,1014,1014,1014,1014,0
20240213,203000,41053073,1014,1014,1014,1014,0
20240213,202900,41053073,1014,1014,1014,1014,0
20240213,202800,41053073,1014,1014,1014,1014,0
20240213,202700,41053073,1014,1014,1014,1014,0
20240213,202600,41053073,1014,1014,1014,1014,0
20240213,202500,41053073,1014,1014,1014,1014,0
20240213,202400,41053073,1014,1014,1014,1014,0
20240213,202300,41053073,1014,1014,1014,1014,0
20240213,202200,41053073,1014,1014,1014,1014,0
20240213,202100,41053073,1014,1014,1014,1014,0
20240213,202000,41053073,1014,1014,1014,1014,0
20240213,201900,41053073,1014,1014,1014,1014,0
20240213,201800,41053073,1014,1014,1014,1014,0
20240213,201700,41053073,1014,1014,1014,1014,0
20240213,201600,41053073,1014,1014,1014,1014,0
20240213,201500,41053073,1014,1014,1014,1014,0
20240213,201400,41053073,1014,1014,1014,1014,0
20240213,201300,41053073,1014,1014,1014,1014,0
20240213,201200,41053073,1014,1014,1014,1014,0
20240213,201100,41053073,1014,1014,1014,1014,0
20240213,201000,41053073,1014,1014,1014,1014,0
20240213,200900,41053073,1014,1014,1014,1014,0
20240213,200800,41053073,1014,1014,1014,1014,0
20240213,200700,41053073,1014,1014,1014,1014,0
20240213,200600,41053073,1014,1014,1014,1014,0
20240213,200500,41053073,1014,1014,1014,1014,0
20240213,200400,41053073,1014,1014,1014,1014,5054
20240213,200300,41053073,1014,1014,1014,1014,0
20240213,200200,41053073,1014,1014,1014,1014,0
20240213,200100,41053073,1014,1014,1014,1014,0
20240213,200000,41053073,1014,1014,1014,1014,0
20240213,195900,41053073,1014,1014,1014,1014,0
20240213,195800,41053073,1014,1014,1014,1014,0
20240213,195700,41053073,1014,1014,1014,1014,0
20240213,195600,41053073,1014,1014,1014,1014,0
20240213,195500,41053073,1014,1014,1014,1014,0
20240213,195400,41053073,1014,1014,1014,1014,0
20240213,195300,41053073,1014,1014,1014,1014,0
20240213,195200,41053073,1014,1014,1014,1014,0
20240213,195100,41053073,1014,1014,1014,1014,0
20240213,195000,41053073,1014,1014,1014,1014,0
20240213,194900,41053073,1014,1014,1014,1014,0
20240213,194800,41053073,1014,1014,1014,1014,0
20240213,194700,41053073,1014,1014,1014,1014,0
20240213,194600,41053073,1014,1014,1014,1014,0
20240213,194500,41053073,1014,1014,1014,1014,0
20240213,194400,41053073,1014,1014,1014,1014,0
20240213,194300,41053073,1014,1014,1014,1014,0
20240213,194200,41053073,1014,1014,1014,1014,0
20240213,194100,41053073,1014,1014,1014,1014,0
20240213,194000,41053073,1014,1014,1014,1014,0
20240213,193900,41053073,1014,1014,1014,1014,0
20240213,193800,41053073,1014,1014,1014,1014,0
20240213,193700,41053073,1014,1014,1014,1014,0
20240213,193600,41053073,1014,1014,1014,1014,0
20240213,193500,41053073,1014,1014,1014,1014,0
20240213,193400,41053073,1014,1014,1014,1014,5054
20240213,193300,41053073,1014,1014,1014,1014,0
20240213,193200,41053073,1014,1014,1014,1014,0
20240213,193100,41053073,1014,1014,1014,1014,0
20240213,193000,41053073,1014,1014,1014,1014,0
20240213,192900,41053073,1014,1014,1014,1014,0
20240213,192800,41053073,1014,1014,1014,1014,0
20240213,192700,41053073,1014,1014,1014,1014,0
20240213,192600,41053073,1014,1014,1014,1014,0
20240213,192500,41053073,1014,1014,1014,1014,0
20240213,192400,41053073,1014,1014,1014,1014,0
20240213,192300,41053073,1014,1014,1014,1014,0
20240213,192200,41053073,1014,1014,1014,1014,0
20240213,192100,41053073,1014,1014,1014,1014,0
20240213,192000,41053073,1014,1014,1014,1014,0
20240213,191900,41053073,1014,1014,1014,1014,0
20240213,191800,41053073,1014,1014,1014,1014,0
20240213,191700,41053073,1014,1014,1014,1014,0
20240213,191600,41053073,1014,1014,1014,1014,0
20240213,191500,41053073,1014,1014,1014,1014,0
20240213,191400,41053073,1014,1014,1014,1014,0
20240213,191300,41053073,1014,1014,1014,1014,0
20240213,191200,41053073,1014,1014,1014,1014,0
20240213,191100,41053073,1014,1014,1014,1014,0
20240213,191000,41053073,1014,1014,1014,1014,0
20240213,190900,41053073,1014,1014,1014,1014,0
20240213,190800,41053073,1014,1014,1014,1014,0
20240213,190700,41053073,1014,1014,1014,1014,0
20240213,190600,41053073,1014,1014,1014,1014,0
20240213,190500,41053073,1014,1014,1014,1014,0
20240213,190400,41053073,1014,1014,1014,1014,5054
20240213,190300,41053073,1014,1014,1014,1014,0
20240213,190200,41053073,1014,1014,1014,1014,0
20240213,190100,41053073,1014,1014,1014,1014,0
20240213,190000,41053073,1014,1014,1014,1014,0
20240213,185900,41053073,1014,1014,1014,1014,0
20240213,185800,41053073,1014,1014,1014,1014,0
20240213,185700,41053073,1014,1014,1014,1014,0
20240213,185600,41053073,1014,1014,1014,1014,0
20240213,185500,41053073,1014,1014,1014,1014,0
20240213,185400,41053073,1014,1014,1014,1014,0
20240213,185300,41053073,1014,1014,1014,1014,0
20240213,185200,41053073,1014,1014,1014,1014,0
20240213,185100,41053073,1014,1014,1014,1014,0
20240213,185000,41053073,1014,1014,1014,1014,0
20240213,184900,41053073,1014,1014,1014,1014,0
20240213,184800,41053073,1014,1014,1014,1014,0
20240213,184700,41053073,1014,1014,1014,1014,0
20240213,184600,41053073,1014,1014,1014,1014,0
20240213,184500,41053073,1014,1014,1014,1014,0
20240213,184400,41053073,1014,1014,1014,1014,0
20240213,184300,41053073,1014,1014,1014,1014,0
20240213,184200,41053073,1014,1014,1014,1014,0
20240213,184100,41053073,1014,1014,1014,1014,0
20240213,184000,41053073,1014,1014,1014,1014,0
20240213,183900,41053073,1014,1014,1014,1014,0
20240213,183800,41053073,1014,1014,1014,1014,0
20240213,183700,41053073,1014,1014,1014,1014,0
20240213,183600,41053073,1014,1014,1014,1014,0
20240213,183500,41053073,1014,1014,1014,1014,0
20240213,183400,41053073,1014,1014,1014,1014,5054
20240213,183300,41053073,1014,1014,1014,1014,0
20240213,183200,41053073,1014,1014,1014,1014,0
20240213,183100,41053073,1014,1014,1014,1014,0
20240213,183000,41053073,1014,1014,1014,1014,0
20240213,182900,41053073,1014,1014,1014,1014,0
20240213,182800,41053073,1014,1014,1014,1014,0
20240213,182700,41053073,1014,1014,1014,1014,0
20240213,182600,41053073,1014,1014,1014,1014,0
20240213,182500,41053073,1014,1014,1014,1014,0
20240213,182400,41053073,1014,1014,1014,1014,0
20240213,182300,41053073,1014,1014,1014,1014,0
20240213,182200,41053073,1014,1014,1014,1014,0
20240213,182100,41053073,1014,1014,1014,1014,0
20240213,182000,41053073,1014,1014,1014,1014,0
20240213,181900,41053073,1014,1014,1014,1014,0
20240213,181800,41053073,1014,1014,1014,1014,0
20240213,181700,41053073,1014,1014,1014,1014,0
20240213,181600,41053073,1014,1014,1014,1014,0
20240213,181500,41053073,1014,1014,1014,1014,0
20240213,181400,41053073,1014,1014,1014,1014,0
20240213,181300,41053073,1014,1014,1014,1014,0
20240213,181200,41053073,1014,1014,1014,1014,0
20240213,181100,41053073,1014,1014,1014,1014,0
20240213,181000,41053073,1014,1014,1014,1014,0
20240213,180900,41053073,1014,1014,1014,1014,0
20240213,180800,41053073,1014,1014,1014,1014,0
20240213,180700,41053073,1014,1014,1014,1014,0
20240213,180600,41053073,1014,1014,1014,1014,0
20240213,180500,41053073,1014,1014,1014,1014,0
20240213,180400,41053073,1014,1014,1014,1014,5054
20240213,180300,41053073,1014,1014,1014,1014,0
20240213,180200,41053073,1014,1014,1014,1014,0
20240213,180100,41053073,1014,1014,1014,1014,0
20240213,180000,41053073,1014,1014,1014,1014,0
20240213,175900,41053073,1014,1014,1014,1014,0
20240213,175800,41053073,1014,1014,1014,1014,0
20240213,175700,41053073,1014,1014,1014,1014,0
20240213,175600,41053073,1014,1014,1014,1014,0
20240213,175500,41053073,1014,1014,1014,1014,0
20240213,175400,41053073,1014,1014,1014,1014,0
20240213,175300,41053073,1014,1014,1014,1014,0
20240213,175200,41053073,1014,1014,1014,1014,0
20240213,175100,41053073,1014,1014,1014,1014,0
20240213,175000,41053073,1014,1014,1014,1014,0
20240213,174900,41053073,1014,1014,1014,1014,0
20240213,174800,41053073,1014,1014,1014,1014,0
20240213,174700,41053073,1014,1014,1014,1014,0
20240213,174600,41053073,1014,1014,1014,1014,0
20240213,174500,41053073,1014,1014,1014,1014,0
20240213,174400,41053073,1014,1014,1014,1014,0
20240213,174300,41053073,1014,1014,1014,1014,0
20240213,174200,41053073,1014,1014,1014,1014,0
20240213,174100,41053073,1014,1014,1014,1014,0
20240213,174000,41053073,1014,1014,1014,1014,0
20240213,173900,41053073,1014,1014,1014,1014,0
20240213,173800,41053073,1014,1014,1014,1014,0
20240213,173700,41053073,1014,1014,1014,1014,0
20240213,173600,41053073,1014,1014,1014,1014,0
20240213,173500,41053073,1014,1014,1014,1014,0
20240213,173400,41053073,1014,1014,1014,1014,5054
20240213,173300,41053073,1014,1014,1014,1014,0
20240213,173200,41053073,1014,1014,1014,1014,0
20240213,173100,41053073,1014,1014,1014,1014,0
20240213,173000,41053073,1014,1014,1014,1014,0
20240213,172900,41053073,1014,1014,1014,1014,0
20240213,172800,41053073,1014,1014,1014,1014,0
20240213,172700,41053073,1014,1014,1014,1014,0
20240213,172600,41053073,1014,1014,1014,1014,0
20240213,172500,41053073,1014,1014,1014,1014,0
20240213,172400,41053073,1014,1014,1014,1014,0
20240213,172300,41053073,1014,1014,1014,1014,0
20240213,172200,41053073,1014,1014,1014,1014,0
20240213,172100,41053073,1014,1014,1014,1014,0
20240213,172000,41053073,1014,1014,1014,1014,0
20240213,171900,41053073,1014,1014,1014,1014,0
20240213,171800,41053073,1014,1014,1014,1014,0
20240213,171700,41053073,1014,1014,1014,1014,0
20240213,171600,41053073,1014,1014,1014,1014,0
20240213,171500,41053073,1014,1014,1014,1014,0
20240213,171400,41053073,1014,1014,1014,1014,0
20240213,171300,41053073,1014,1014,1014,1014,0
20240213,171200,41053073,1014,1014,1014,1014,0
20240213,171100,41053073,1014,1014,1014,1014,0
20240213,171000,41053073,1014,1014,1014,1014,0
20240213,170900,41053073,1014,1014,1014,1014,0
20240213,170800,41053073,1014,1014,1014,1014,0
20240213,170700,41053073,1014,1014,1014,1014,0
20240213,170600,41053073,1014,1014,1014,1014,0
20240213,170500,41053073,1014,1014,1014,1014,0
20240213,170400,41053073,1014,1014,1014,1014,5054
20240213,170300,41053073,1014,1014,1014,1014,0
20240213,170200,41053073,1014,1014,1014,1014,0
20240213,170100,41053073,1014,1014,1014,1014,0
20240213,170000,41053073,1014,1014,1014,1014,0
20240213,165900,41053073,1014,1014,1014,1014,0
20240213,165800,41053073,1014,1014,1014,1014,0
20240213,165700,41053073,1014,1014,1014,1014,0
20240213,165600,41053073,1014,1014,1014,1014,0
20240213,165500,41053073,1014,1014,1014,1014,0
20240213,165400,41053073,1014,1014,1014,1014,0
20240213,165300,41053073,1014,1014,1014,1014,0
20240213,165200,41053073,1014,1014,1014,1014,0
20240213,165100,41053073,1014,1014,1014,1014,0
20240213,165000,41053073,1014,1014,1014,1014,0
20240213,164900,41053073,1014,1014,1014,1014,0
20240213,164800,41053073,1014,1014,1014,1014,0
20240213,164700,41053073,1014,1014,1014,1014,0
20240213,164600,41053073,1014,1014,1014,1014,0
20240213,164500,41053073,1014,1014,1014,1014,0
20240213,164400,41053073,1014,1014,1014,1014,0
20240213,164300,41053073,1014,1014,1014,1014,0
20240213,164200,41053073,1014,1014,1014,1014,0
20240213,164100,41053073,1014,1014,1014,1014,0
20240213,164000,41053073,1014,1014,1014,1014,0
20240213,163900,41053073,1014,1014,1014,1014,0
20240213,163800,41053073,1014,1014,1014,1014,0
20240213,163700,41053073,1014,1014,1014,1014,0
20240213,163600,41053073,1014,1014,1014,1014,0
20240213,163500,41053073,1014,1014,1014,1014,0
20240213,163400,41053073,1014,1014,1014,1014,5054
20240213,163300,41053073,1014,1014,1014,1014,0
20240213,163200,41053073,1014,1014,1014,1014,0
20240213,163100,41053073,1014,1014,1014,1014,0
20240213,163000,41053073,1014,1014,1014,1014,0
20240213,162900,41053073,1014,1014,1014,1014,0
20240213,162800,41053073,1014,1014,1014,1014,0
20240213,162700,41053073,1014,1014,1014,1014,0
20240213,162600,41053073,1014,1014,1014,1014,0
20240213,162500,41053073,1014,1014,1014,1014,0
20240213,162400,41053073,1014,1014,1014,1014,0
20240213,162300,41053073,1014,1014,1014,1014,0
20240213,162200,41053073,1014,1014,1014,1014,0
20240213,162100,41053073,1014,1014,1014,1014,0
20240213,162000,41053073,1014,1014,1014,1014,0
20240213,161900,41053073,1014,1014,1014,1014,0
20240213,161800,41053073,1014,1014,1014,1014,0
20240213,161700,41053073,1014,1014,1014,1014,0
20240213,161600,41053073,1014,1014,1014,1014,0
20240213,161500,41053073,1014,1014,1014,1014,0
20240213,161400,41053073,1014,1014,1014,1014,0
20240213,161300,41053073,1014,1014,1014,1014,0
20240213,161200,41053073,1014,1014,1014,1014,0
20240213,161100,41053073,1014,1014,1014,1014,0
20240213,161000,41053073,1014,1014,1014,1014,0
20240213,160900,41053073,1014,1014,1014,1014,0
20240213,160800,41053073,1014,1014,1014,1014,0
20240213,160700,41053073,1014,1014,1014,1014,0
20240213,160600,41053073,1014,1014,1014,1014,0
20240213,160500,41053073,1014,1014,1014,1014,0
20240213,160400,41053073,1014,1014,1014,1014,5054
20240213,160300,41053073,1014,1014,1014,1014,0
20240213,160200,41053073,1014,1014,1014,1014,0
20240213,160100,41053073,1014,1014,1014,1014,0
20240213,160000,41053073,1014,1014,1014,1014,0
20240213,155900,41053073,1014,1014,1014,1014,0
20240213,155800,41053073,1014,1014,1014,1014,0
20240213,155700,41053073,1014,1014,1014,1014,0
20240213,155600,41053073,1014,1014,1014,1014,0
20240213,155500,41053073,1014,1014,1014,1014,0
20240213,155400,41053073,1014,1014,1014,1014,0
20240213,155300,41053073,1014,1014,1014,1014,0
20240213,155200,41053073,1014,1014,1014,1014,0
20240213,155100,41053073,1014,1014,1014,1014,0
20240213,155000,41053073,1014,1014,1014,1014,0
20240213,154900,41053073,1014,1014,1014,1014,0
20240213,154800,41053073,1014,1014,1014,1014,0
20240213,154700,41053073,1014,1014,1014,1014,0
20240213,154600,41053073,1014,1014,1014,1014,0
20240213,154500,41053073,1014,1014,1014,1014,0
20240213,154400,41053073,1014,1014,1014,1014,0
20240213,154300,41053073,1014,1014,1014,1014,0
20240213,154200,41053073,1014,1014,1014,1014,0
20240213,154100,41053073,1014,1014,1014,1014,0
20240213,154000,41053073,1014,1014,1014,1014,0
20240213,153900,41053073,1014,1014,1014,1014,0
20240213,153800,41053073,1014,1014,1014,1014,0
20240213,153700,41053073,1014,1014,1014,1014,0
20240213,153600,41053073,1014,1014,1014,1014,0
20240213,153500,41053073,1014,1014,1014,1014,0
20240213,153400,41053073,1014,1014,1014,1014,5054
20240213,153300,41053073,1014,1014,1014,1014,0
20240213,153200,41053073,1014,1014,1014,1014,0
20240213,153100,41053073,1014,1014,1014,1014,0
20240213,153000,41053073,1014,1014,1014,1014,5054
20240213,152900,35928317,1019,1019,1019,1019,0
20240213,152800,35928317,1019,1019,1019,1019,0
20240213,152700,35928317,1019,1019,1019,1019,0
20240213,152600,35928317,1019,1019,1019,1019,0
20240213,152500,35928317,1019,1019,1019,1019,0
20240213,152400,35928317,1019,1019,1019,1019,0
20240213,152300,35928317,1019,1019,1019,1019,0
20240213,152200,35928317,1019,1019,1019,1019,0
20240213,152100,35928317,1019,1019,1019,1019,0
20240213,152000,35928317,1019,1019,1019,1019,0
20240213,151900,35928317,1019,1019,1019,1019,0
20240213,151800,35928317,1019,1019,1019,1019,0
20240213,151700,35928317,1019,1019,1019,1019,0
20240213,151600,35928317,1019,1019,1019,1019,0
20240213,151500,35928317,1019,1019,1019,1019,0
20240213,151400,35928317,1019,1019,1019,1019,2
20240213,151300,35926279,1013,1013,1013,1013,0
20240213,151200,35926279,1013,1013,1013,1013,0
20240213,151100,35926279,1013,1013,1013,1013,0
20240213,151000,35926279,1013,1016,1016,1013,1071
20240213,150900,34841174,1021,1021,1021,1021,0
20240213,150800,34841174,1021,1021,1021,1021,0
20240213,150700,34841174,1021,1021,1021,1021,0
20240213,150600,34841174,1021,1021,1021,1021,0
20240213,150500,34841174,1021,1021,1021,1021,0
20240213,150400,34841174,1021,1021,1021,1021,0
20240213,150300,34841174,1021,1021,1021,1021,0
20240213,150200,34841174,1021,1021,1021,1021,0
20240213,150100,34841174,1021,1021,1021,1021,0
20240213,150000,34841174,1021,1021,1021,1021,0
20240213,145900,34841174,1021,1021,1021,1021,0
20240213,145800,34841174,1021,1021,1021,1021,0
20240213,145700,34841174,1021,1021,1021,1021,0
20240213,145600,34841174,1021,1021,1021,1021,0
20240213,145500,34841174,1021,1021,1021,1021,0
20240213,145400,34841174,1021,1021,1021,1021,0
20240213,145300,34841174,1021,1021,1021,1021,0
20240213,145200,34841174,1021,1021,1021,1021,0
20240213,145100,34841174,1021,1021,1021,1021,0
20240213,145000,34841174,1021,1021,1021,1021,2
20240213,144900,34839132,1016,1018,1018,1016,500
20240213,144800,34331112,1018,1018,1018,1018,0
20240213,144700,34331112,1018,1018,1018,1018,0
20240213,144600,34331112,1018,1018,1018,1018,48
20240213,144500,34282248,1018,1018,1018,1018,77
20240213,144400,34203862,1018,1020,1020,1018,1220
20240213,144300,32961202,1021,1021,1021,1021,0
20240213,144200,32961202,1021,1021,1021,1021,2
20240213,144100,32959160,1025,1025,1025,1025,12
20240213,144000,32946860,1024,1022,1024,1022,3
20240213,143900,32943790,1022,1022,1022,1022,0
20240213,143800,32943790,1022,1022,1022,1022,0
20240213,143700,32943790,1022,1022,1022,1022,0
20240213,143600,32943790,1022,1017,1022,1017,1580
20240213,143500,31333640,1016,1016,1016,1016,729
20240213,143400,30592976,1015,1015,1015,1015,999
20240213,143300,29578991,1015,1015,1015,1015,1319
20240213,143200,28240206,1015,1015,1015,1015,0
20240213,143100,28240206,1015,1011,1015,1011,1737
20240213,143000,26478631,1011,1011,1013,1011,1366
20240213,142900,25094975,1011,1011,1011,1011,3
20240213,142800,25091942,1011,1013,1013,1011,85
20240213,142700,25005843,1011,1011,1011,1011,0
20240213,142600,25005843,1011,1011,1011,1011,0
20240213,142500,25005843,1011,1011,1011,1011,0
20240213,142400,25005843,1011,1011,1011,1011,0
20240213,142300,25005843,1011,1011,1011,1011,0
20240213,142200,25005843,1011,1011,1011,1011,0
20240213,142100,25005843,1011,1011,1011,1011,0
20240213,142000,25005843,1011,1011,1011,1011,0
20240213,141900,25005843,1011,1011,1011,1011,0
20240213,141800,25005843,1011,1011,1011,1011,0
20240213,141700,25005843,1011,1011,1011,1011,11
20240213,141600,24994722,1011,1011,1011,1011,4
20240213,141500,24990678,1011,1011,1011,1011,8
20240213,141400,24982590,1011,1011,1012,1011,111
20240213,141300,24870269,1011,1011,1012,1011,107
20240213,141200,24761992,1011,1012,1012,1011,103
20240213,141100,24657759,1011,1011,1011,1011,0
20240213,141000,24657759,1011,1011,1011,1011,2
20240213,140900,24655737,1010,1010,1010,1010,0
20240213,140800,24655737,1010,1011,1011,1010,2
20240213,140700,24653716,1011,1011,1011,1011,19
20240213,140600,24634507,1011,1011,1011,1011,21
20240213,140500,24613276,1011,1012,1012,1011,466
20240213,140400,24141691,1012,1012,1012,1012,9
20240213,140300,24132583,1012,1012,1012,1012,0
20240213,140200,24132583,1012,1012,1012,1012,0
20240213,140100,24132583,1012,1012,1012,1012,3
20240213,140000,24129547,1012,1012,1012,1012,0
20240213,135900,24129547,1012,1012,1012,1012,0
20240213,135800,24129547,1012,1012,1012,1012,7
20240213,135700,24122463,1013,1013,1013,1013,0
20240213,135600,24122463,1013,1013,1013,1013,0
20240213,135500,24122463,1013,1013,1013,1013,0
20240213,135400,24122463,1013,1013,1013,1013,0
20240213,135300,24122463,1013,1013,1013,1013,0
20240213,135200,24122463,1013,1013,1013,1013,0
20240213,135100,24122463,1013,1013,1013,1013,0
20240213,135000,24122463,1013,1013,1013,1013,0
20240213,134900,24122463,1013,1013,1013,1013,0
20240213,134800,24122463,1013,1013,1013,1013,0
20240213,134700,24122463,1013,1013,1013,1013,0
20240213,134600,24122463,1013,1013,1013,1013,0
20240213,134500,24122463,1013,1013,1013,1013,10
20240213,134400,24112333,1011,1011,1011,1011,0
20240213,134300,24112333,1011,1011,1011,1011,0
20240213,134200,24112333,1011,1011,1011,1011,0
20240213,134100,24112333,1011,1011,1011,1011,0
20240213,134000,24112333,1011,1011,1011,1011,0
20240213,133900,24112333,1011,1011,1011,1011,0
20240213,133800,24112333,1011,1011,1011,1011,0
20240213,133700,24112333,1011,1011,1011,1011,0
20240213,133600,24112333,1011,1011,1011,1011,0
20240213,133500,24112333,1011,1011,1011,1011,0
20240213,133400,24112333,1011,1011,1011,1011,0
20240213,133300,24112333,1011,1011,1011,1011,0
20240213,133200,24112333,1011,1011,1011,1011,0
20240213,133100,24112333,1011,1011,1011,1011,1
20240213,133000,24111322,1011,1011,1011,1011,1
20240213,132900,24110311,1011,1011,1011,1011,33
20240213,132800,24076948,1012,1012,1012,1012,0
20240213,132700,24076948,1012,1012,1012,1012,0
20240213,132600,24076948,1012,1012,1012,1012,0
20240213,132500,24076948,1012,1012,1012,1012,0
20240213,132400,24076948,1012,1012,1012,1012,0
20240213,132300,24076948,1012,1012,1012,1012,0
20240213,132200,24076948,1012,1012,1012,1012,0
20240213,132100,24076948,1012,1012,1012,1012,0
20240213,132000,24076948,1012,1012,1012,1012,0
20240213,131900,24076948,1012,1012,1012,1012,0
20240213,131800,24076948,1012,1012,1012,1012,0
20240213,131700,24076948,1012,1012,1012,1012,98
20240213,131600,23977772,1013,1013,1013,1013,0
20240213,131500,23977772,1013,1013,1013,1013,0
20240213,131400,23977772,1013,1013,1013,1013,0
20240213,131300,23977772,1013,1013,1013,1013,0
20240213,131200,23977772,1013,1013,1013,1013,0
20240213,131100,23977772,1013,1013,1013,1013,0
20240213,131000,23977772,1013,1013,1013,1013,0
20240213,130900,23977772,1013,1013,1013,1013,0
20240213,130800,23977772,1013,1013,1013,1013,0
20240213,130700,23977772,1013,1013,1013,1013,0
20240213,130600,23977772,1013,1013,1013,1013,0
20240213,130500,23977772,1013,1013,1013,1013,0
20240213,130400,23977772,1013,1013,1013,1013,0
20240213,130300,23977772,1013,1013,1013,1013,0
20240213,130200,23977772,1013,1013,1013,1013,0
20240213,130100,23977772,1013,1013,1013,1013,0
20240213,130000,23977772,1013,1013,1013,1013,1
20240213,125900,23976759,1009,1009,1009,1009,0
20240213,125800,23976759,1009,1009,1009,1009,0
20240213,125700,23976759,1009,1009,1009,1009,0
20240213,125600,23976759,1009,1009,1009,1009,0
20240213,125500,23976759,1009,1009,1009,1009,0
20240213,125400,23976759,1009,1009,1009,1009,50
20240213,125300,23926309,1013,1013,1013,1013,52
20240213,125200,23873633,1013,1013,1013,1013,0
20240213,125100,23873633,1013,1013,1013,1013,0
20240213,125000,23873633,1013,1013,1013,1013,0
20240213,124900,23873633,1013,1013,1013,1013,0
20240213,124800,23873633,1013,1013,1013,1013,0
20240213,124700,23873633,1013,1013,1013,1013,0
20240213,124600,23873633,1013,1013,1013,1013,0
20240213,124500,23873633,1013,1013,1013,1013,0
20240213,124400,23873633,1013,1013,1013,1013,0
20240213,124300,23873633,1013,1013,1013,1013,0
20240213,124200,23873633,1013,1013,1013,1013,0
20240213,124100,23873633,1013,1010,1013,1010,2
20240213,124000,23871610,1010,1010,1010,1010,0
20240213,123900,23871610,1010,1010,1010,1010,0
20240213,123800,23871610,1010,1010,1010,1010,15
20240213,123700,23856460,1010,1010,1010,1010,404
20240213,123600,23448420,1010,1010,1010,1010,10
20240213,123500,23438320,1013,1013,1013,1013,0
20240213,123400,23438320,1013,1013,1013,1013,0
20240213,123300,23438320,1013,1013,1013,1013,0
20240213,123200,23438320,1013,1013,1013,1013,1
20240213,123100,23437307,1010,1010,1010,1010,3344
20240213,123000,20059867,1010,1010,1010,1010,0
20240213,122900,20059867,1010,1010,1010,1010,0
20240213,122800,20059867,1010,1010,1010,1010,0
20240213,122700,20059867,1010,1010,1010,1010,6040
20240213,122600,13959467,1009,1009,1009,1009,0
20240213,122500,13959467,1009,1009,1009,1009,0
20240213,122400,13959467,1009,1009,1009,1009,0
20240213,122300,13959467,1009,1009,1009,1009,0
20240213,122200,13959467,1009,1009,1009,1009,0
20240213,122100,13959467,1009,1009,1009,1009,0
20240213,122000,13959467,1009,1009,1009,1009,0
20240213,121900,13959467,1009,1009,1009,1009,0
20240213,121800,13959467,1009,1009,1009,1009,0
20240213,121700,13959467,1009,1009,1009,1009,0
20240213,121600,13959467,1009,1009,1009,1009,0
20240213,121500,13959467,1009,1009,1009,1009,0
20240213,121400,13959467,1009,1009,1009,1009,2
20240213,121300,13957449,1010,1010,1010,1010,2
20240213,121200,13955429,1010,1009,1010,1009,493
20240213,121100,13457548,1009,1009,1009,1009,0
20240213,121000,13457548,1009,1009,1009,1009,50
20240213,120900,13407098,1009,1009,1009,1009,1
20240213,120800,13406089,1010,1010,1010,1010,0
20240213,120700,13406089,1010,1010,1010,1010,0
20240213,120600,13406089,1010,1010,1010,1010,0
20240213,120500,13406089,1010,1010,1010,1010,0
20240213,120400,13406089,1010,1010,1010,1010,0
20240213,120300,13406089,1010,1010,1010,1010,0
20240213,120200,13406089,1010,1010,1010,1010,0
20240213,120100,13406089,1010,1010,1010,1010,0
20240213,120000,13406089,1010,1010,1010,1010,0
20240213,115900,13406089,1010,1010,1010,1010,0
20240213,115800,13406089,1010,1010,1010,1010,0
20240213,115700,13406089,1010,1010,1010,1010,0
20240213,115600,13406089,1010,1010,1010,1010,0
20240213,115500,13406089,1010,1010,1010,1010,0
20240213,115400,13406089,1010,1010,1010,1010,0
20240213,115300,13406089,1010,1010,1010,1010,2
20240213,115200,13404069,1010,1010,1010,1010,0
20240213,115100,13404069,1010,1010,1010,1010,0
20240213,115000,13404069,1010,1010,1010,1010,6
20240213,114900,13398009,1008,1008,1008,1008,0
20240213,114800,13398009,1008,1008,1008,1008,1
20240213,114700,13397001,1008,1008,1008,1008,0
20240213,114600,13397001,1008,1008,1008,1008,0
20240213,114500,13397001,1008,1008,1008,1008,0
20240213,114400,13397001,1008,1008,1008,1008,0
20240213,114300,13397001,1008,1008,1008,1008,0
20240213,114200,13397001,1008,1008,1008,1008,0
20240213,114100,13397001,1008,1008,1008,1008,0
20240213,114000,13397001,1008,1008,1008,1008,0
20240213,113900,13397001,1008,1008,1008,1008,0
20240213,113800,13397001,1008,1008,1008,1008,0
20240213,113700,13397001,1008,1008,1008,1008,0
20240213,113600,13397001,1008,1008,1008,1008,0
20240213,113500,13397001,1008,1008,1008,1008,0
20240213,113400,13397001,1008,1008,1008,1008,0
20240213,113300,13397001,1008,1008,1008,1008,1
20240213,113200,13395993,1007,1007,1007,1007,0
20240213,113100,13395993,1007,1007,1007,1007,1002
20240213,113000,12386979,1007,1007,1007,1007,0
20240213,112900,12386979,1007,1007,1007,1007,0
20240213,112800,12386979,1007,1007,1007,1007,0
20240213,112700,12386979,1007,1007,1007,1007,0
20240213,112600,12386979,1007,1007,1007,1007,0
20240213,112500,12386979,1007,1007,1007,1007,0
20240213,112400,12386979,1007,1007,1007,1007,0
20240213,112300,12386979,1007,1007,1007,1007,0
20240213,112200,12386979,1007,1007,1007,1007,0
20240213,112100,12386979,1007,1007,1007,1007,0
20240213,112000,12386979,1007,1007,1007,1007,0
20240213,111900,12386979,1007,1007,1007,1007,0
20240213,111800,12386979,1007,1007,1007,1007,2
20240213,111700,12384965,1007,1007,1007,1007,39
20240213,111600,12345692,1007,1007,1007,1007,39
20240213,111500,12306419,1007,1007,1007,1006,1039
20240213,111400,11260581,1007,1007,1007,1007,39
20240213,111300,11221308,1007,1007,1007,1007,38
20240213,111200,11183042,1007,1007,1007,1007,1036
20240213,111100,10139790,1007,1007,1007,1007,0
20240213,111000,10139790,1007,1007,1007,1007,0
20240213,110900,10139790,1007,1007,1007,1007,3
20240213,110800,10136769,1007,1007,1007,1007,3
20240213,110700,10133748,1007,1007,1007,1007,90
20240213,110600,10043118,1008,1008,1008,1008,4
20240213,110500,10039086,1008,1008,1008,1008,0
20240213,110400,10039086,1008,1008,1008,1008,0
20240213,110300,10039086,1008,1008,1008,1008,0
20240213,110200,10039086,1008,1008,1008,1008,3
20240213,110100,10036062,1008,1008,1008,1008,0
20240213,110000,10036062,1008,1008,1008,1008,0
20240213,105900,10036062,1008,1008,1008,1008,0
20240213,105800,10036062,1008,1008,1008,1008,0
20240213,105700,10036062,1008,1008,1008,1008,3
20240213,105600,10033038,1008,1008,1008,1008,0
20240213,105500,10033038,1008,1008,1008,1008,0
20240213,105400,10033038,1008,1008,1008,1008,3
20240213,105300,10030014,1009,1009,1009,1009,0
20240213,105200,10030014,1009,1009,1009,1009,0
20240213,105100,10030014,1009,1009,1009,1009,0
20240213,105000,10030014,1009,1009,1009,1009,0
20240213,104900,10030014,1009,1009,1009,1009,0
20240213,104800,10030014,1009,1009,1009,1009,0
20240213,104700,10030014,1009,1009,1009,1009,1
20240213,104600,10029005,1009,1009,1009,1009,0
20240213,104500,10029005,1009,1009,1009,1009,0
20240213,104400,10029005,1009,1009,1009,1009,0
20240213,104300,10029005,1009,1009,1009,1009,0
20240213,104200,10029005,1009,1009,1009,1009,1
20240213,104100,10027996,1008,1008,1008,1008,0
20240213,104000,10027996,1008,1008,1008,1008,4
20240213,103900,10023964,1009,1009,1009,1009,7
20240213,103800,10016901,1009,1009,1009,1009,6
20240213,103700,10010847,1009,1009,1009,1009,0
20240213,103600,10010847,1009,1009,1009,1009,0
20240213,103500,10010847,1009,1009,1009,1009,0
20240213,103400,10010847,1009,1009,1009,1009,0
20240213,103300,10010847,1009,1009,1009,1009,0
20240213,103200,10010847,1009,1009,1009,1009,0
20240213,103100,10010847,1009,1009,1009,1009,5
20240213,103000,10005802,1010,1010,1010,1010,0
20240213,102900,10005802,1010,1010,1010,1010,0
20240213,102800,10005802,1010,1010,1010,1010,0
20240213,102700,10005802,1010,1009,1010,1009,10
20240213,102600,9995711,1004,1004,1004,1004,0
20240213,102500,9995711,1004,1006,1006,1004,2604
20240213,102400,7378763,1007,1007,1007,1007,66
20240213,102300,7312301,1007,1007,1007,1007,32
20240213,102200,7280077,1010,1009,1010,1006,2099
20240213,102100,5166777,1009,1009,1009,1009,0
20240213,102000,5166777,1009,1009,1009,1009,2
20240213,101900,5164759,1009,1009,1009,1009,0
20240213,101800,5164759,1009,1009,1009,1009,0
20240213,101700,5164759,1009,1009,1009,1009,0
20240213,101600,5164759,1009,1009,1009,1009,2
20240213,101500,5162741,1010,1009,1010,1009,12
20240213,101400,5150623,1009,1010,1010,1009,54
20240213,101300,5096084,1010,1010,1010,1010,0
20240213,101200,5096084,1010,1010,1010,1010,0
20240213,101100,5096084,1010,1010,1010,1010,0
20240213,101000,5096084,1010,1010,1010,1010,5
20240213,100900,5091034,1010,1010,1010,1010,0
20240213,100800,5091034,1010,1010,1010,1010,0
20240213,100700,5091034,1010,1010,1010,1010,0
20240213,100600,5091034,1010,1010,1010,1010,0
20240213,100500,5091034,1010,1010,1010,1010,0
20240213,100400,5091034,1010,1010,1010,1010,0
20240213,100300,5091034,1010,1010,1010,1010,0
20240213,100200,5091034,1010,1010,1010,1010,8
20240213,100100,5082954,1013,1012,1013,1012,2000
20240213,100000,3057006,1013,1013,1013,1013,0
20240213,095900,3057006,1013,1013,1013,1013,0
20240213,095800,3057006,1013,1013,1013,1013,0
20240213,095700,3057006,1013,1013,1013,1013,0
20240213,095600,3057006,1013,1013,1013,1013,0
20240213,095500,3057006,1013,1013,1013,1013,0
20240213,095400,3057006,1013,1013,1013,1013,0
20240213,095300,3057006,1013,1013,1013,1013,0
20240213,095200,3057006,1013,1013,1013,1013,0
20240213,095100,3057006,1013,1013,1013,1013,0
20240213,095000,3057006,1013,1013,1013,1013,0
20240213,094900,3057006,1013,1013,1013,1013,0
20240213,094800,3057006,1013,1010,1013,1010,6
20240213,094700,3050934,1010,1012,1012,1010,30
20240213,094600,3020576,1013,1013,1013,1013,0
20240213,094500,3020576,1013,1013,1013,1013,0
20240213,094400,3020576,1013,1013,1013,1013,0
20240213,094300,3020576,1013,1013,1013,1013,0
20240213,094200,3020576,1013,1013,1013,1013,0
20240213,094100,3020576,1013,1013,1013,1013,0
20240213,094000,3020576,1013,1013,1013,1013,0
20240213,093900,3020576,1013,1013,1013,1013,0
20240213,093800,3020576,1013,1013,1013,1013,0
20240213,093700,3020576,1013,1013,1013,1013,0
20240213,093600,3020576,1013,1013,1013,1013,0
20240213,093500,3020576,1013,1013,1013,1013,0
20240213,093400,3020576,1013,1013,1013,1013,0
20240213,093300,3020576,1013,1013,1013,1013,0
20240213,093200,3020576,1013,1013,1013,1013,1
20240213,093100,3019563,1014,1014,1014,1014,0
20240213,093000,3019563,1014,1014,1014,1014,0
20240213,092900,3019563,1014,1014,1014,1014,0
20240213,092800,3019563,1014,1014,1014,1014,0
20240213,092700,3019563,1014,1014,1014,1014,0
20240213,092600,3019563,1014,1014,1014,1014,0
20240213,092500,3019563,1014,1014,1014,1014,0
20240213,092400,3019563,1014,1014,1014,1014,0
20240213,092300,3019563,1014,1014,1014,1014,0
20240213,092200,3019563,1014,1014,1014,1014,0
20240213,092100,3019563,1014,1014,1014,1014,0
20240213,092000,3019563,1014,1014,1014,1014,0
20240213,091900,3019563,1014,1014,1014,1014,0
20240213,091800,3019563,1014,1014,1014,1014,0
20240213,091700,3019563,1014,1014,1014,1014,0
20240213,091600,3019563,1014,1012,1014,1012,33
20240213,091500,2986135,1005,1005,1005,1005,0
20240213,091400,2986135,1005,1005,1005,1005,0
20240213,091300,2986135,1005,1011,1011,1005,778
20240213,091200,2203340,1012,1011,1012,1011,9
20240213,091100,2194234,1010,1011,1011,1010,70
20240213,091000,2123504,1010,1010,1010,1010,0
20240213,090900,2123504,1010,1011,1011,1010,100
20240213,090800,2022499,1011,1013,1013,1011,185
20240213,090700,1835244,1013,1013,1013,1013,5
20240213,090600,1830179,1013,1013,1013,1013,0
20240213,090500,1830179,1013,1013,1013,1013,0
20240213,090400,1830179,1013,1013,1013,1013,0
20240213,090300,1830179,1013,1013,1013,1013,0
20240213,090200,1830179,1013,1014,1014,1013,139
20240213,090100,1689291,1013,1013,1013,1013,40
20240213,090000,1648771,1014,1013,1014,1013,1627