KissMeData/225430/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,203900,57202635,1018,1018,1018,1018,1002
20240220,203800,57202635,1018,1018,1018,1018,0
20240220,203700,57202635,1018,1018,1018,1018,0
20240220,203600,57202635,1018,1018,1018,1018,0
20240220,203500,57202635,1018,1018,1018,1018,0
20240220,203400,57202635,1018,1018,1018,1018,0
20240220,203300,57202635,1018,1018,1018,1018,0
20240220,203200,57202635,1018,1018,1018,1018,0
20240220,203100,57202635,1018,1018,1018,1018,0
20240220,203000,57202635,1018,1018,1018,1018,0
20240220,202900,57202635,1018,1018,1018,1018,0
20240220,202800,57202635,1018,1018,1018,1018,0
20240220,202700,57202635,1018,1018,1018,1018,0
20240220,202600,57202635,1018,1018,1018,1018,0
20240220,202500,57202635,1018,1018,1018,1018,0
20240220,202400,57202635,1018,1018,1018,1018,0
20240220,202300,57202635,1018,1018,1018,1018,0
20240220,202200,57202635,1018,1018,1018,1018,0
20240220,202100,57202635,1018,1018,1018,1018,0
20240220,202000,57202635,1018,1018,1018,1018,0
20240220,201900,57202635,1018,1018,1018,1018,0
20240220,201800,57202635,1018,1018,1018,1018,0
20240220,201700,57202635,1018,1018,1018,1018,0
20240220,201600,57202635,1018,1018,1018,1018,0
20240220,201500,57202635,1018,1018,1018,1018,0
20240220,201400,57202635,1018,1018,1018,1018,0
20240220,201300,57202635,1018,1018,1018,1018,0
20240220,201200,57202635,1018,1018,1018,1018,0
20240220,201100,57202635,1018,1018,1018,1018,0
20240220,201000,57202635,1018,1018,1018,1018,0
20240220,200900,57202635,1018,1018,1018,1018,1002
20240220,200800,57202635,1018,1018,1018,1018,0
20240220,200700,57202635,1018,1018,1018,1018,0
20240220,200600,57202635,1018,1018,1018,1018,0
20240220,200500,57202635,1018,1018,1018,1018,0
20240220,200400,57202635,1018,1018,1018,1018,0
20240220,200300,57202635,1018,1018,1018,1018,0
20240220,200200,57202635,1018,1018,1018,1018,0
20240220,200100,57202635,1018,1018,1018,1018,0
20240220,200000,57202635,1018,1018,1018,1018,0
20240220,195900,57202635,1018,1018,1018,1018,0
20240220,195800,57202635,1018,1018,1018,1018,0
20240220,195700,57202635,1018,1018,1018,1018,0
20240220,195600,57202635,1018,1018,1018,1018,0
20240220,195500,57202635,1018,1018,1018,1018,0
20240220,195400,57202635,1018,1018,1018,1018,0
20240220,195300,57202635,1018,1018,1018,1018,0
20240220,195200,57202635,1018,1018,1018,1018,0
20240220,195100,57202635,1018,1018,1018,1018,0
20240220,195000,57202635,1018,1018,1018,1018,0
20240220,194900,57202635,1018,1018,1018,1018,0
20240220,194800,57202635,1018,1018,1018,1018,0
20240220,194700,57202635,1018,1018,1018,1018,0
20240220,194600,57202635,1018,1018,1018,1018,0
20240220,194500,57202635,1018,1018,1018,1018,0
20240220,194400,57202635,1018,1018,1018,1018,0
20240220,194300,57202635,1018,1018,1018,1018,0
20240220,194200,57202635,1018,1018,1018,1018,0
20240220,194100,57202635,1018,1018,1018,1018,0
20240220,194000,57202635,1018,1018,1018,1018,0
20240220,193900,57202635,1018,1018,1018,1018,1002
20240220,193800,57202635,1018,1018,1018,1018,0
20240220,193700,57202635,1018,1018,1018,1018,0
20240220,193600,57202635,1018,1018,1018,1018,0
20240220,193500,57202635,1018,1018,1018,1018,0
20240220,193400,57202635,1018,1018,1018,1018,0
20240220,193300,57202635,1018,1018,1018,1018,0
20240220,193200,57202635,1018,1018,1018,1018,0
20240220,193100,57202635,1018,1018,1018,1018,0
20240220,193000,57202635,1018,1018,1018,1018,0
20240220,192900,57202635,1018,1018,1018,1018,0
20240220,192800,57202635,1018,1018,1018,1018,0
20240220,192700,57202635,1018,1018,1018,1018,0
20240220,192600,57202635,1018,1018,1018,1018,0
20240220,192500,57202635,1018,1018,1018,1018,0
20240220,192400,57202635,1018,1018,1018,1018,0
20240220,192300,57202635,1018,1018,1018,1018,0
20240220,192200,57202635,1018,1018,1018,1018,0
20240220,192100,57202635,1018,1018,1018,1018,0
20240220,192000,57202635,1018,1018,1018,1018,0
20240220,191900,57202635,1018,1018,1018,1018,0
20240220,191800,57202635,1018,1018,1018,1018,0
20240220,191700,57202635,1018,1018,1018,1018,0
20240220,191600,57202635,1018,1018,1018,1018,0
20240220,191500,57202635,1018,1018,1018,1018,0
20240220,191400,57202635,1018,1018,1018,1018,0
20240220,191300,57202635,1018,1018,1018,1018,0
20240220,191200,57202635,1018,1018,1018,1018,0
20240220,191100,57202635,1018,1018,1018,1018,0
20240220,191000,57202635,1018,1018,1018,1018,0
20240220,190900,57202635,1018,1018,1018,1018,1002
20240220,190800,57202635,1018,1018,1018,1018,0
20240220,190700,57202635,1018,1018,1018,1018,0
20240220,190600,57202635,1018,1018,1018,1018,0
20240220,190500,57202635,1018,1018,1018,1018,0
20240220,190400,57202635,1018,1018,1018,1018,0
20240220,190300,57202635,1018,1018,1018,1018,0
20240220,190200,57202635,1018,1018,1018,1018,0
20240220,190100,57202635,1018,1018,1018,1018,0
20240220,190000,57202635,1018,1018,1018,1018,0
20240220,185900,57202635,1018,1018,1018,1018,0
20240220,185800,57202635,1018,1018,1018,1018,0
20240220,185700,57202635,1018,1018,1018,1018,0
20240220,185600,57202635,1018,1018,1018,1018,0
20240220,185500,57202635,1018,1018,1018,1018,0
20240220,185400,57202635,1018,1018,1018,1018,0
20240220,185300,57202635,1018,1018,1018,1018,0
20240220,185200,57202635,1018,1018,1018,1018,0
20240220,185100,57202635,1018,1018,1018,1018,0
20240220,185000,57202635,1018,1018,1018,1018,0
20240220,184900,57202635,1018,1018,1018,1018,0
20240220,184800,57202635,1018,1018,1018,1018,0
20240220,184700,57202635,1018,1018,1018,1018,0
20240220,184600,57202635,1018,1018,1018,1018,0
20240220,184500,57202635,1018,1018,1018,1018,0
20240220,184400,57202635,1018,1018,1018,1018,0
20240220,184300,57202635,1018,1018,1018,1018,0
20240220,184200,57202635,1018,1018,1018,1018,0
20240220,184100,57202635,1018,1018,1018,1018,0
20240220,184000,57202635,1018,1018,1018,1018,0
20240220,183900,57202635,1018,1018,1018,1018,1002
20240220,183800,57202635,1018,1018,1018,1018,0
20240220,183700,57202635,1018,1018,1018,1018,0
20240220,183600,57202635,1018,1018,1018,1018,0
20240220,183500,57202635,1018,1018,1018,1018,0
20240220,183400,57202635,1018,1018,1018,1018,0
20240220,183300,57202635,1018,1018,1018,1018,0
20240220,183200,57202635,1018,1018,1018,1018,0
20240220,183100,57202635,1018,1018,1018,1018,0
20240220,183000,57202635,1018,1018,1018,1018,0
20240220,182900,57202635,1018,1018,1018,1018,0
20240220,182800,57202635,1018,1018,1018,1018,0
20240220,182700,57202635,1018,1018,1018,1018,0
20240220,182600,57202635,1018,1018,1018,1018,0
20240220,182500,57202635,1018,1018,1018,1018,0
20240220,182400,57202635,1018,1018,1018,1018,0
20240220,182300,57202635,1018,1018,1018,1018,0
20240220,182200,57202635,1018,1018,1018,1018,0
20240220,182100,57202635,1018,1018,1018,1018,0
20240220,182000,57202635,1018,1018,1018,1018,0
20240220,181900,57202635,1018,1018,1018,1018,0
20240220,181800,57202635,1018,1018,1018,1018,0
20240220,181700,57202635,1018,1018,1018,1018,0
20240220,181600,57202635,1018,1018,1018,1018,0
20240220,181500,57202635,1018,1018,1018,1018,0
20240220,181400,57202635,1018,1018,1018,1018,0
20240220,181300,57202635,1018,1018,1018,1018,0
20240220,181200,57202635,1018,1018,1018,1018,0
20240220,181100,57202635,1018,1018,1018,1018,0
20240220,181000,57202635,1018,1018,1018,1018,0
20240220,180900,57202635,1018,1018,1018,1018,1002
20240220,180800,57202635,1018,1018,1018,1018,0
20240220,180700,57202635,1018,1018,1018,1018,0
20240220,180600,57202635,1018,1018,1018,1018,0
20240220,180500,57202635,1018,1018,1018,1018,0
20240220,180400,57202635,1018,1018,1018,1018,0
20240220,180300,57202635,1018,1018,1018,1018,0
20240220,180200,57202635,1018,1018,1018,1018,0
20240220,180100,57202635,1018,1018,1018,1018,0
20240220,180000,57202635,1018,1018,1018,1018,0
20240220,175900,57202635,1018,1018,1018,1018,0
20240220,175800,57202635,1018,1018,1018,1018,0
20240220,175700,57202635,1018,1018,1018,1018,0
20240220,175600,57202635,1018,1018,1018,1018,0
20240220,175500,57202635,1018,1018,1018,1018,0
20240220,175400,57202635,1018,1018,1018,1018,0
20240220,175300,57202635,1018,1018,1018,1018,0
20240220,175200,57202635,1018,1018,1018,1018,0
20240220,175100,57202635,1018,1018,1018,1018,0
20240220,175000,57202635,1018,1018,1018,1018,0
20240220,174900,57202635,1018,1018,1018,1018,0
20240220,174800,57202635,1018,1018,1018,1018,0
20240220,174700,57202635,1018,1018,1018,1018,0
20240220,174600,57202635,1018,1018,1018,1018,0
20240220,174500,57202635,1018,1018,1018,1018,0
20240220,174400,57202635,1018,1018,1018,1018,0
20240220,174300,57202635,1018,1018,1018,1018,0
20240220,174200,57202635,1018,1018,1018,1018,0
20240220,174100,57202635,1018,1018,1018,1018,0
20240220,174000,57202635,1018,1018,1018,1018,0
20240220,173900,57202635,1018,1018,1018,1018,1002
20240220,173800,57202635,1018,1018,1018,1018,0
20240220,173700,57202635,1018,1018,1018,1018,0
20240220,173600,57202635,1018,1018,1018,1018,0
20240220,173500,57202635,1018,1018,1018,1018,0
20240220,173400,57202635,1018,1018,1018,1018,0
20240220,173300,57202635,1018,1018,1018,1018,0
20240220,173200,57202635,1018,1018,1018,1018,0
20240220,173100,57202635,1018,1018,1018,1018,0
20240220,173000,57202635,1018,1018,1018,1018,0
20240220,172900,57202635,1018,1018,1018,1018,0
20240220,172800,57202635,1018,1018,1018,1018,0
20240220,172700,57202635,1018,1018,1018,1018,0
20240220,172600,57202635,1018,1018,1018,1018,0
20240220,172500,57202635,1018,1018,1018,1018,0
20240220,172400,57202635,1018,1018,1018,1018,0
20240220,172300,57202635,1018,1018,1018,1018,0
20240220,172200,57202635,1018,1018,1018,1018,0
20240220,172100,57202635,1018,1018,1018,1018,0
20240220,172000,57202635,1018,1018,1018,1018,0
20240220,171900,57202635,1018,1018,1018,1018,0
20240220,171800,57202635,1018,1018,1018,1018,0
20240220,171700,57202635,1018,1018,1018,1018,0
20240220,171600,57202635,1018,1018,1018,1018,0
20240220,171500,57202635,1018,1018,1018,1018,0
20240220,171400,57202635,1018,1018,1018,1018,0
20240220,171300,57202635,1018,1018,1018,1018,0
20240220,171200,57202635,1018,1018,1018,1018,0
20240220,171100,57202635,1018,1018,1018,1018,0
20240220,171000,57202635,1018,1018,1018,1018,0
20240220,170900,57202635,1018,1018,1018,1018,1002
20240220,170800,57202635,1018,1018,1018,1018,0
20240220,170700,57202635,1018,1018,1018,1018,0
20240220,170600,57202635,1018,1018,1018,1018,0
20240220,170500,57202635,1018,1018,1018,1018,0
20240220,170400,57202635,1018,1018,1018,1018,0
20240220,170300,57202635,1018,1018,1018,1018,0
20240220,170200,57202635,1018,1018,1018,1018,0
20240220,170100,57202635,1018,1018,1018,1018,0
20240220,170000,57202635,1018,1018,1018,1018,0
20240220,165900,57202635,1018,1018,1018,1018,0
20240220,165800,57202635,1018,1018,1018,1018,0
20240220,165700,57202635,1018,1018,1018,1018,0
20240220,165600,57202635,1018,1018,1018,1018,0
20240220,165500,57202635,1018,1018,1018,1018,0
20240220,165400,57202635,1018,1018,1018,1018,0
20240220,165300,57202635,1018,1018,1018,1018,0
20240220,165200,57202635,1018,1018,1018,1018,0
20240220,165100,57202635,1018,1018,1018,1018,0
20240220,165000,57202635,1018,1018,1018,1018,0
20240220,164900,57202635,1018,1018,1018,1018,0
20240220,164800,57202635,1018,1018,1018,1018,0
20240220,164700,57202635,1018,1018,1018,1018,0
20240220,164600,57202635,1018,1018,1018,1018,0
20240220,164500,57202635,1018,1018,1018,1018,0
20240220,164400,57202635,1018,1018,1018,1018,0
20240220,164300,57202635,1018,1018,1018,1018,0
20240220,164200,57202635,1018,1018,1018,1018,0
20240220,164100,57202635,1018,1018,1018,1018,0
20240220,164000,57202635,1018,1018,1018,1018,0
20240220,163900,57202635,1018,1018,1018,1018,1002
20240220,163800,57202635,1018,1018,1018,1018,0
20240220,163700,57202635,1018,1018,1018,1018,0
20240220,163600,57202635,1018,1018,1018,1018,0
20240220,163500,57202635,1018,1018,1018,1018,0
20240220,163400,57202635,1018,1018,1018,1018,0
20240220,163300,57202635,1018,1018,1018,1018,0
20240220,163200,57202635,1018,1018,1018,1018,0
20240220,163100,57202635,1018,1018,1018,1018,0
20240220,163000,57202635,1018,1018,1018,1018,0
20240220,162900,57202635,1018,1018,1018,1018,0
20240220,162800,57202635,1018,1018,1018,1018,0
20240220,162700,57202635,1018,1018,1018,1018,0
20240220,162600,57202635,1018,1018,1018,1018,0
20240220,162500,57202635,1018,1018,1018,1018,0
20240220,162400,57202635,1018,1018,1018,1018,0
20240220,162300,57202635,1018,1018,1018,1018,0
20240220,162200,57202635,1018,1018,1018,1018,0
20240220,162100,57202635,1018,1018,1018,1018,0
20240220,162000,57202635,1018,1018,1018,1018,0
20240220,161900,57202635,1018,1018,1018,1018,0
20240220,161800,57202635,1018,1018,1018,1018,0
20240220,161700,57202635,1018,1018,1018,1018,0
20240220,161600,57202635,1018,1018,1018,1018,0
20240220,161500,57202635,1018,1018,1018,1018,0
20240220,161400,57202635,1018,1018,1018,1018,0
20240220,161300,57202635,1018,1018,1018,1018,0
20240220,161200,57202635,1018,1018,1018,1018,0
20240220,161100,57202635,1018,1018,1018,1018,0
20240220,161000,57202635,1018,1018,1018,1018,0
20240220,160900,57202635,1018,1018,1018,1018,1002
20240220,160800,57202635,1018,1018,1018,1018,0
20240220,160700,57202635,1018,1018,1018,1018,0
20240220,160600,57202635,1018,1018,1018,1018,0
20240220,160500,57202635,1018,1018,1018,1018,0
20240220,160400,57202635,1018,1018,1018,1018,0
20240220,160300,57202635,1018,1018,1018,1018,0
20240220,160200,57202635,1018,1018,1018,1018,0
20240220,160100,57202635,1018,1018,1018,1018,0
20240220,160000,57202635,1018,1018,1018,1018,0
20240220,155900,57202635,1018,1018,1018,1018,0
20240220,155800,57202635,1018,1018,1018,1018,0
20240220,155700,57202635,1018,1018,1018,1018,0
20240220,155600,57202635,1018,1018,1018,1018,0
20240220,155500,57202635,1018,1018,1018,1018,0
20240220,155400,57202635,1018,1018,1018,1018,0
20240220,155300,57202635,1018,1018,1018,1018,0
20240220,155200,57202635,1018,1018,1018,1018,0
20240220,155100,57202635,1018,1018,1018,1018,0
20240220,155000,57202635,1018,1018,1018,1018,0
20240220,154900,57202635,1018,1018,1018,1018,0
20240220,154800,57202635,1018,1018,1018,1018,0
20240220,154700,57202635,1018,1018,1018,1018,0
20240220,154600,57202635,1018,1018,1018,1018,0
20240220,154500,57202635,1018,1018,1018,1018,0
20240220,154400,57202635,1018,1018,1018,1018,0
20240220,154300,57202635,1018,1018,1018,1018,0
20240220,154200,57202635,1018,1018,1018,1018,0
20240220,154100,57202635,1018,1018,1018,1018,0
20240220,154000,57202635,1018,1018,1018,1018,0
20240220,153900,57202635,1018,1018,1018,1018,1002
20240220,153800,57202635,1018,1018,1018,1018,0
20240220,153700,57202635,1018,1018,1018,1018,0
20240220,153600,57202635,1018,1018,1018,1018,0
20240220,153500,57202635,1018,1018,1018,1018,0
20240220,153400,57202635,1018,1018,1018,1018,0
20240220,153300,57202635,1018,1018,1018,1018,0
20240220,153200,57202635,1018,1018,1018,1018,0
20240220,153100,57202635,1018,1018,1018,1018,0
20240220,153000,57202635,1018,1018,1018,1018,1002
20240220,152900,56182599,1013,1013,1013,1013,0
20240220,152800,56182599,1013,1013,1013,1013,0
20240220,152700,56182599,1013,1013,1013,1013,0
20240220,152600,56182599,1013,1013,1013,1013,0
20240220,152500,56182599,1013,1013,1013,1013,0
20240220,152400,56182599,1013,1013,1013,1013,0
20240220,152300,56182599,1013,1013,1013,1013,0
20240220,152200,56182599,1013,1013,1013,1013,0
20240220,152100,56182599,1013,1013,1013,1013,0
20240220,152000,56182599,1013,1013,1013,1013,0
20240220,151900,56182599,1013,1013,1013,1013,0
20240220,151800,56182599,1013,1013,1013,1013,0
20240220,151700,56182599,1013,1013,1013,1013,0
20240220,151600,56182599,1013,1013,1013,1013,0
20240220,151500,56182599,1013,1013,1013,1013,0
20240220,151400,56182599,1013,1013,1013,1013,0
20240220,151300,56182599,1013,1013,1013,1013,0
20240220,151200,56182599,1013,1013,1013,1013,0
20240220,151100,56182599,1013,1013,1013,1013,0
20240220,151000,56182599,1013,1013,1013,1013,0
20240220,150900,56182599,1013,1013,1013,1013,0
20240220,150800,56182599,1013,1013,1013,1013,0
20240220,150700,56182599,1013,1013,1013,1013,0
20240220,150600,56182599,1013,1013,1013,1013,0
20240220,150500,56182599,1013,1013,1013,1013,1
20240220,150400,56181586,1014,1014,1014,1014,0
20240220,150300,56181586,1014,1014,1014,1014,0
20240220,150200,56181586,1014,1014,1014,1014,0
20240220,150100,56181586,1014,1014,1014,1014,0
20240220,150000,56181586,1014,1014,1014,1014,0
20240220,145900,56181586,1014,1014,1014,1014,0
20240220,145800,56181586,1014,1014,1014,1014,0
20240220,145700,56181586,1014,1014,1014,1014,1
20240220,145600,56180572,1015,1015,1015,1015,0
20240220,145500,56180572,1015,1015,1015,1015,0
20240220,145400,56180572,1015,1015,1015,1015,0
20240220,145300,56180572,1015,1015,1015,1015,0
20240220,145200,56180572,1015,1015,1015,1015,106
20240220,145100,56072982,1017,1017,1017,1017,0
20240220,145000,56072982,1017,1017,1017,1017,10
20240220,144900,56062812,1017,1017,1017,1017,0
20240220,144800,56062812,1017,1017,1017,1017,1
20240220,144700,56061795,1017,1017,1017,1017,0
20240220,144600,56061795,1017,1017,1017,1017,0
20240220,144500,56061795,1017,1017,1017,1017,0
20240220,144400,56061795,1017,1017,1017,1017,0
20240220,144300,56061795,1017,1014,1017,1014,2
20240220,144200,56059764,1011,1011,1011,1011,0
20240220,144100,56059764,1011,1011,1011,1011,0
20240220,144000,56059764,1011,1011,1011,1011,0
20240220,143900,56059764,1011,1011,1011,1011,1
20240220,143800,56058753,1011,1011,1011,1011,0
20240220,143700,56058753,1011,1011,1011,1011,0
20240220,143600,56058753,1011,1011,1011,1011,0
20240220,143500,56058753,1011,1011,1011,1011,0
20240220,143400,56058753,1011,1011,1011,1011,0
20240220,143300,56058753,1011,1011,1011,1011,0
20240220,143200,56058753,1011,1011,1011,1011,0
20240220,143100,56058753,1011,1011,1011,1011,0
20240220,143000,56058753,1011,1011,1011,1011,0
20240220,142900,56058753,1011,1011,1011,1011,0
20240220,142800,56058753,1011,1011,1011,1011,0
20240220,142700,56058753,1011,1011,1011,1011,0
20240220,142600,56058753,1011,1011,1011,1011,0
20240220,142500,56058753,1011,1011,1011,1011,0
20240220,142400,56058753,1011,1011,1011,1011,0
20240220,142300,56058753,1011,1011,1011,1011,0
20240220,142200,56058753,1011,1011,1011,1011,0
20240220,142100,56058753,1011,1011,1011,1011,0
20240220,142000,56058753,1011,1011,1011,1011,0
20240220,141900,56058753,1011,1011,1011,1011,0
20240220,141800,56058753,1011,1011,1011,1011,0
20240220,141700,56058753,1011,1012,1012,1011,512
20240220,141600,55541120,1012,1013,1013,1012,2880
20240220,141500,52623716,1013,1013,1013,1013,0
20240220,141400,52623716,1013,1013,1013,1013,8
20240220,141300,52615612,1012,1012,1012,1012,0
20240220,141200,52615612,1012,1012,1012,1012,6
20240220,141100,52609540,1012,1012,1012,1012,6
20240220,141000,52603468,1012,1012,1012,1011,172
20240220,140900,52429405,1011,1011,1011,1011,0
20240220,140800,52429405,1011,1011,1011,1011,6
20240220,140700,52423339,1012,1013,1013,1012,455
20240220,140600,51962873,1013,1013,1014,1013,22
20240220,140500,51940586,1015,1014,1015,1013,3
20240220,140400,51937544,1014,1014,1014,1014,0
20240220,140300,51937544,1014,1014,1014,1014,0
20240220,140200,51937544,1014,1016,1016,1014,6563
20240220,140100,45275895,1016,1016,1016,1016,0
20240220,140000,45275895,1016,1016,1016,1016,5
20240220,135900,45270815,1017,1017,1017,1017,0
20240220,135800,45270815,1017,1017,1017,1017,22
20240220,135700,45248441,1017,1017,1017,1017,0
20240220,135600,45248441,1017,1017,1017,1017,0
20240220,135500,45248441,1017,1017,1017,1017,10
20240220,135400,45238271,1017,1017,1017,1017,0
20240220,135300,45238271,1017,1017,1017,1017,0
20240220,135200,45238271,1017,1017,1017,1017,0
20240220,135100,45238271,1017,1018,1018,1017,62
20240220,135000,45175195,1017,1017,1017,1017,0
20240220,134900,45175195,1017,1017,1017,1017,0
20240220,134800,45175195,1017,1017,1017,1017,0
20240220,134700,45175195,1017,1017,1017,1017,4
20240220,134600,45171127,1017,1017,1017,1017,0
20240220,134500,45171127,1017,1017,1017,1017,0
20240220,134400,45171127,1017,1017,1017,1017,0
20240220,134300,45171127,1017,1017,1017,1017,56
20240220,134200,45114175,1015,1015,1015,1015,0
20240220,134100,45114175,1015,1015,1015,1015,0
20240220,134000,45114175,1015,1015,1015,1015,0
20240220,133900,45114175,1015,1015,1015,1015,0
20240220,133800,45114175,1015,1015,1015,1015,0
20240220,133700,45114175,1015,1015,1015,1015,0
20240220,133600,45114175,1015,1015,1015,1015,0
20240220,133500,45114175,1015,1015,1015,1015,0
20240220,133400,45114175,1015,1015,1015,1015,0
20240220,133300,45114175,1015,1015,1015,1015,1568
20240220,133200,43522655,1016,1016,1016,1016,0
20240220,133100,43522655,1016,1016,1016,1016,9
20240220,133000,43513511,1016,1016,1016,1016,0
20240220,132900,43513511,1016,1016,1016,1016,0
20240220,132800,43513511,1016,1016,1016,1016,0
20240220,132700,43513511,1016,1016,1016,1016,0
20240220,132600,43513511,1016,1016,1016,1016,0
20240220,132500,43513511,1016,1016,1016,1016,0
20240220,132400,43513511,1016,1016,1016,1016,0
20240220,132300,43513511,1016,1016,1016,1016,0
20240220,132200,43513511,1016,1016,1016,1016,0
20240220,132100,43513511,1016,1016,1016,1016,0
20240220,132000,43513511,1016,1016,1016,1016,0
20240220,131900,43513511,1016,1016,1016,1016,10
20240220,131800,43503351,1018,1018,1018,1018,1
20240220,131700,43502333,1017,1017,1017,1017,0
20240220,131600,43502333,1017,1017,1017,1017,0
20240220,131500,43502333,1017,1017,1017,1017,0
20240220,131400,43502333,1017,1017,1017,1017,0
20240220,131300,43502333,1017,1017,1017,1017,0
20240220,131200,43502333,1017,1017,1017,1017,0
20240220,131100,43502333,1017,1017,1017,1017,0
20240220,131000,43502333,1017,1017,1017,1017,0
20240220,130900,43502333,1017,1017,1017,1017,0
20240220,130800,43502333,1017,1017,1017,1017,0
20240220,130700,43502333,1017,1017,1017,1017,6
20240220,130600,43496231,1017,1017,1017,1017,0
20240220,130500,43496231,1017,1017,1017,1017,0
20240220,130400,43496231,1017,1017,1017,1017,6
20240220,130300,43490129,1019,1019,1019,1019,0
20240220,130200,43490129,1019,1019,1019,1019,0
20240220,130100,43490129,1019,1019,1019,1019,0
20240220,130000,43490129,1019,1019,1019,1019,0
20240220,125900,43490129,1019,1019,1019,1019,0
20240220,125800,43490129,1019,1019,1019,1019,0
20240220,125700,43490129,1019,1019,1019,1019,0
20240220,125600,43490129,1019,1019,1019,1019,0
20240220,125500,43490129,1019,1019,1019,1019,0
20240220,125400,43490129,1019,1019,1019,1019,0
20240220,125300,43490129,1019,1019,1019,1019,0
20240220,125200,43490129,1019,1019,1019,1019,0
20240220,125100,43490129,1019,1019,1019,1019,0
20240220,125000,43490129,1019,1019,1019,1019,0
20240220,124900,43490129,1019,1019,1019,1019,0
20240220,124800,43490129,1019,1019,1019,1019,0
20240220,124700,43490129,1019,1019,1019,1019,0
20240220,124600,43490129,1019,1019,1019,1019,0
20240220,124500,43490129,1019,1019,1019,1019,0
20240220,124400,43490129,1019,1019,1019,1019,0
20240220,124300,43490129,1019,1019,1019,1019,0
20240220,124200,43490129,1019,1019,1019,1019,0
20240220,124100,43490129,1019,1019,1019,1019,0
20240220,124000,43490129,1019,1019,1019,1019,0
20240220,123900,43490129,1019,1019,1019,1019,0
20240220,123800,43490129,1019,1019,1019,1019,0
20240220,123700,43490129,1019,1019,1019,1019,0
20240220,123600,43490129,1019,1019,1019,1019,2
20240220,123500,43488091,1015,1015,1015,1015,0
20240220,123400,43488091,1015,1015,1015,1015,0
20240220,123300,43488091,1015,1015,1015,1015,0
20240220,123200,43488091,1015,1015,1015,1015,0
20240220,123100,43488091,1015,1015,1015,1015,0
20240220,123000,43488091,1015,1015,1015,1015,0
20240220,122900,43488091,1015,1015,1015,1015,0
20240220,122800,43488091,1015,1015,1015,1015,2
20240220,122700,43486061,1015,1015,1015,1015,0
20240220,122600,43486061,1015,1015,1015,1015,0
20240220,122500,43486061,1015,1015,1015,1015,0
20240220,122400,43486061,1015,1015,1015,1015,0
20240220,122300,43486061,1015,1015,1015,1015,0
20240220,122200,43486061,1015,1015,1015,1015,0
20240220,122100,43486061,1015,1015,1015,1015,0
20240220,122000,43486061,1015,1015,1015,1015,0
20240220,121900,43486061,1015,1015,1015,1015,0
20240220,121800,43486061,1015,1015,1015,1015,0
20240220,121700,43486061,1015,1015,1015,1015,0
20240220,121600,43486061,1015,1018,1018,1015,500
20240220,121500,42978441,1020,1020,1020,1020,0
20240220,121400,42978441,1020,1020,1020,1020,1
20240220,121300,42977421,1015,1015,1015,1015,0
20240220,121200,42977421,1015,1015,1015,1015,0
20240220,121100,42977421,1015,1019,1019,1015,106
20240220,121000,42869411,1019,1019,1019,1019,0
20240220,120900,42869411,1019,1019,1019,1019,0
20240220,120800,42869411,1019,1019,1019,1019,0
20240220,120700,42869411,1019,1019,1019,1019,0
20240220,120600,42869411,1019,1019,1019,1019,0
20240220,120500,42869411,1019,1019,1019,1019,0
20240220,120400,42869411,1019,1019,1019,1019,0
20240220,120300,42869411,1019,1019,1019,1019,1
20240220,120200,42868392,1015,1015,1015,1015,529
20240220,120100,42331457,1015,1015,1015,1015,500
20240220,120000,41823957,1015,1015,1015,1015,0
20240220,115900,41823957,1015,1015,1015,1015,0
20240220,115800,41823957,1015,1015,1015,1015,0
20240220,115700,41823957,1015,1015,1015,1015,0
20240220,115600,41823957,1015,1015,1015,1015,0
20240220,115500,41823957,1015,1015,1015,1015,0
20240220,115400,41823957,1015,1015,1015,1015,0
20240220,115300,41823957,1015,1015,1015,1015,0
20240220,115200,41823957,1015,1015,1015,1015,0
20240220,115100,41823957,1015,1015,1015,1015,0
20240220,115000,41823957,1015,1018,1018,1015,1822
20240220,114900,39971796,1022,1022,1022,1022,0
20240220,114800,39971796,1022,1022,1022,1022,0
20240220,114700,39971796,1022,1022,1022,1022,0
20240220,114600,39971796,1022,1022,1022,1022,0
20240220,114500,39971796,1022,1022,1022,1022,0
20240220,114400,39971796,1022,1022,1022,1022,0
20240220,114300,39971796,1022,1022,1022,1022,0
20240220,114200,39971796,1022,1022,1022,1022,0
20240220,114100,39971796,1022,1022,1022,1022,0
20240220,114000,39971796,1022,1022,1022,1022,0
20240220,113900,39971796,1022,1022,1022,1022,1
20240220,113800,39970774,1020,1020,1020,1020,0
20240220,113700,39970774,1020,1020,1020,1020,0
20240220,113600,39970774,1020,1020,1020,1020,0
20240220,113500,39970774,1020,1020,1020,1020,0
20240220,113400,39970774,1020,1020,1020,1020,0
20240220,113300,39970774,1020,1020,1020,1020,0
20240220,113200,39970774,1020,1020,1020,1020,0
20240220,113100,39970774,1020,1020,1020,1020,0
20240220,113000,39970774,1020,1020,1020,1020,0
20240220,112900,39970774,1020,1020,1020,1020,0
20240220,112800,39970774,1020,1020,1020,1020,0
20240220,112700,39970774,1020,1020,1020,1020,1
20240220,112600,39969754,1016,1016,1016,1016,0
20240220,112500,39969754,1016,1016,1016,1016,0
20240220,112400,39969754,1016,1016,1016,1016,0
20240220,112300,39969754,1016,1016,1016,1016,0
20240220,112200,39969754,1016,1017,1017,1016,450
20240220,112100,39512453,1019,1019,1019,1019,2
20240220,112000,39510415,1019,1019,1019,1019,0
20240220,111900,39510415,1019,1019,1019,1019,0
20240220,111800,39510415,1019,1019,1019,1019,0
20240220,111700,39510415,1019,1019,1019,1019,0
20240220,111600,39510415,1019,1019,1019,1019,0
20240220,111500,39510415,1019,1019,1019,1019,0
20240220,111400,39510415,1019,1019,1019,1019,100
20240220,111300,39408515,1021,1021,1021,1021,1
20240220,111200,39407494,1021,1021,1021,1021,0
20240220,111100,39407494,1021,1021,1021,1021,12
20240220,111000,39395242,1021,1022,1022,1021,330
20240220,110900,39057993,1023,1023,1023,1023,0
20240220,110800,39057993,1023,1023,1023,1023,0
20240220,110700,39057993,1023,1023,1023,1023,0
20240220,110600,39057993,1023,1023,1023,1023,0
20240220,110500,39057993,1023,1023,1023,1023,0
20240220,110400,39057993,1023,1023,1023,1023,0
20240220,110300,39057993,1023,1023,1023,1023,0
20240220,110200,39057993,1023,1023,1023,1023,0
20240220,110100,39057993,1023,1023,1023,1023,0
20240220,110000,39057993,1023,1023,1023,1023,0
20240220,105900,39057993,1023,1023,1023,1023,0
20240220,105800,39057993,1023,1023,1023,1023,0
20240220,105700,39057993,1023,1027,1027,1023,84
20240220,105600,38972015,1035,1035,1035,1035,0
20240220,105500,38972015,1035,1035,1035,1035,0
20240220,105400,38972015,1035,1035,1035,1035,10
20240220,105300,38961665,1037,1024,1037,1024,7
20240220,105200,38954438,1023,1023,1023,1023,1
20240220,105100,38953415,1022,1022,1022,1022,2
20240220,105000,38951371,1021,1038,1038,1021,29
20240220,104900,38921334,1039,1025,1039,1018,3049
20240220,104800,35775916,1028,1028,1028,1028,0
20240220,104700,35775916,1028,1028,1028,1028,0
20240220,104600,35775916,1028,1024,1028,1024,69
20240220,104500,35705053,1018,1018,1018,1018,0
20240220,104400,35705053,1018,1018,1018,1018,0
20240220,104300,35705053,1018,1018,1018,1018,0
20240220,104200,35705053,1018,1018,1018,1018,0
20240220,104100,35705053,1018,1018,1018,1018,0
20240220,104000,35705053,1018,1018,1018,1018,0
20240220,103900,35705053,1018,1018,1018,1018,12
20240220,103800,35692837,1018,1018,1018,1018,0
20240220,103700,35692837,1018,1018,1018,1018,0
20240220,103600,35692837,1018,1018,1018,1018,1
20240220,103500,35691819,1018,1018,1018,1017,28
20240220,103400,35663326,1018,1018,1018,1018,23
20240220,103300,35639912,1018,1018,1018,1018,1
20240220,103200,35638894,1018,1018,1018,1018,0
20240220,103100,35638894,1018,1018,1018,1018,0
20240220,103000,35638894,1018,1018,1018,1018,0
20240220,102900,35638894,1018,1018,1018,1018,0
20240220,102800,35638894,1018,1018,1018,1018,1
20240220,102700,35637876,1016,1016,1016,1016,0
20240220,102600,35637876,1016,1016,1016,1016,0
20240220,102500,35637876,1016,1016,1016,1016,0
20240220,102400,35637876,1016,1016,1016,1016,0
20240220,102300,35637876,1016,1016,1016,1016,0
20240220,102200,35637876,1016,1016,1016,1016,12
20240220,102100,35625684,1016,1026,1027,1016,705
20240220,102000,34908701,1016,1016,1016,1016,0
20240220,101900,34908701,1016,1016,1016,1016,0
20240220,101800,34908701,1016,1016,1016,1016,34
20240220,101700,34874157,1015,1015,1015,1015,0
20240220,101600,34874157,1015,1016,1016,1015,3777
20240220,101500,31040402,1016,1022,1022,1016,1450
20240220,101400,29563402,1027,1027,1027,1027,1
20240220,101300,29562375,1030,1030,1030,1030,0
20240220,101200,29562375,1030,1030,1030,1030,0
20240220,101100,29562375,1030,1025,1030,1025,3427
20240220,101000,26037906,1022,1022,1022,1022,0
20240220,100900,26037906,1022,1022,1022,1022,3
20240220,100800,26034840,1022,1023,1023,1022,100
20240220,100700,25932543,1025,1025,1025,1025,0
20240220,100600,25932543,1025,1025,1025,1025,2
20240220,100500,25930493,1025,1025,1025,1025,1
20240220,100400,25929468,1026,1026,1026,1026,3
20240220,100300,25926390,1029,1029,1029,1029,0
20240220,100200,25926390,1029,1029,1029,1029,0
20240220,100100,25926390,1029,1029,1029,1029,0
20240220,100000,25926390,1029,1029,1029,1029,0
20240220,095900,25926390,1029,1029,1029,1029,0
20240220,095800,25926390,1029,1029,1029,1029,0
20240220,095700,25926390,1029,1029,1029,1029,0
20240220,095600,25926390,1029,1029,1029,1029,0
20240220,095500,25926390,1029,1029,1029,1029,0
20240220,095400,25926390,1029,1029,1029,1029,0
20240220,095300,25926390,1029,1029,1029,1029,0
20240220,095200,25926390,1029,1029,1029,1029,0
20240220,095100,25926390,1029,1029,1029,1029,0
20240220,095000,25926390,1029,1029,1029,1029,0
20240220,094900,25926390,1029,1029,1029,1029,0
20240220,094800,25926390,1029,1029,1029,1029,0
20240220,094700,25926390,1029,1029,1029,1029,0
20240220,094600,25926390,1029,1029,1029,1029,0
20240220,094500,25926390,1029,1029,1029,1029,0
20240220,094400,25926390,1029,1029,1029,1029,0
20240220,094300,25926390,1029,1029,1029,1029,0
20240220,094200,25926390,1029,1029,1029,1029,0
20240220,094100,25926390,1029,1029,1029,1029,0
20240220,094000,25926390,1029,1029,1029,1029,5
20240220,093900,25921245,1030,1025,1030,1022,523
20240220,093800,25386567,1030,1030,1030,1030,0
20240220,093700,25386567,1030,1030,1030,1030,0
20240220,093600,25386567,1030,1030,1030,1030,0
20240220,093500,25386567,1030,1030,1030,1030,0
20240220,093400,25386567,1030,1030,1030,1030,2
20240220,093300,25384507,1025,1030,1030,1025,740
20240220,093200,24623507,1030,1032,1032,1025,2656
20240220,093100,21893821,1031,1026,1031,1025,2860
20240220,093000,18956798,1026,1023,1026,1023,1703
20240220,092900,17210503,1022,1020,1022,1019,3420
20240220,092800,13722482,1020,1020,1020,1020,46
20240220,092700,13675562,1019,1018,1019,1017,336
20240220,092600,13333415,1018,1018,1018,1018,0
20240220,092500,13333415,1018,1018,1018,1018,0
20240220,092400,13333415,1018,1018,1018,1018,0
20240220,092300,13333415,1018,1018,1018,1018,1
20240220,092200,13332397,1018,1018,1018,1018,0
20240220,092100,13332397,1018,1018,1018,1018,0
20240220,092000,13332397,1018,1018,1018,1018,0
20240220,091900,13332397,1018,1018,1018,1018,0
20240220,091800,13332397,1018,1018,1018,1018,0
20240220,091700,13332397,1018,1017,1018,1017,70
20240220,091600,13261177,1016,1016,1016,1016,2574
20240220,091500,10645993,1016,1016,1016,1016,2
20240220,091400,10643961,1016,1016,1016,1016,1752
20240220,091300,8863929,1017,1017,1017,1017,2
20240220,091200,8861895,1017,1017,1017,1017,0
20240220,091100,8861895,1017,1017,1017,1017,0
20240220,091000,8861895,1017,1017,1017,1017,12
20240220,090900,8849691,1017,1017,1017,1017,4
20240220,090800,8845623,1017,1017,1017,1017,0
20240220,090700,8845623,1017,1017,1017,1017,10
20240220,090600,8835453,1017,1018,1018,1017,990
20240220,090500,7827653,1020,1020,1020,1020,5
20240220,090400,7822553,1020,1020,1020,1020,2
20240220,090300,7820513,1021,1020,1021,1020,551
20240220,090200,7258451,1020,1018,1020,1018,49
20240220,090100,7208531,1016,1016,1016,1016,1
20240220,090000,7207515,1015,1015,1015,1015,7101