KissMeData/225430/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,204000,21989623,1014,1014,1014,1014,58
20240215,203900,21989623,1014,1014,1014,1014,0
20240215,203800,21989623,1014,1014,1014,1014,0
20240215,203700,21989623,1014,1014,1014,1014,0
20240215,203600,21989623,1014,1014,1014,1014,0
20240215,203500,21989623,1014,1014,1014,1014,0
20240215,203400,21989623,1014,1014,1014,1014,0
20240215,203300,21989623,1014,1014,1014,1014,0
20240215,203200,21989623,1014,1014,1014,1014,0
20240215,203100,21989623,1014,1014,1014,1014,0
20240215,203000,21989623,1014,1014,1014,1014,0
20240215,202900,21989623,1014,1014,1014,1014,0
20240215,202800,21989623,1014,1014,1014,1014,0
20240215,202700,21989623,1014,1014,1014,1014,0
20240215,202600,21989623,1014,1014,1014,1014,0
20240215,202500,21989623,1014,1014,1014,1014,0
20240215,202400,21989623,1014,1014,1014,1014,0
20240215,202300,21989623,1014,1014,1014,1014,0
20240215,202200,21989623,1014,1014,1014,1014,0
20240215,202100,21989623,1014,1014,1014,1014,0
20240215,202000,21989623,1014,1014,1014,1014,0
20240215,201900,21989623,1014,1014,1014,1014,0
20240215,201800,21989623,1014,1014,1014,1014,0
20240215,201700,21989623,1014,1014,1014,1014,0
20240215,201600,21989623,1014,1014,1014,1014,0
20240215,201500,21989623,1014,1014,1014,1014,0
20240215,201400,21989623,1014,1014,1014,1014,0
20240215,201300,21989623,1014,1014,1014,1014,0
20240215,201200,21989623,1014,1014,1014,1014,0
20240215,201100,21989623,1014,1014,1014,1014,0
20240215,201000,21989623,1014,1014,1014,1014,58
20240215,200900,21989623,1014,1014,1014,1014,0
20240215,200800,21989623,1014,1014,1014,1014,0
20240215,200700,21989623,1014,1014,1014,1014,0
20240215,200600,21989623,1014,1014,1014,1014,0
20240215,200500,21989623,1014,1014,1014,1014,0
20240215,200400,21989623,1014,1014,1014,1014,0
20240215,200300,21989623,1014,1014,1014,1014,0
20240215,200200,21989623,1014,1014,1014,1014,0
20240215,200100,21989623,1014,1014,1014,1014,0
20240215,200000,21989623,1014,1014,1014,1014,0
20240215,195900,21989623,1014,1014,1014,1014,0
20240215,195800,21989623,1014,1014,1014,1014,0
20240215,195700,21989623,1014,1014,1014,1014,0
20240215,195600,21989623,1014,1014,1014,1014,0
20240215,195500,21989623,1014,1014,1014,1014,0
20240215,195400,21989623,1014,1014,1014,1014,0
20240215,195300,21989623,1014,1014,1014,1014,0
20240215,195200,21989623,1014,1014,1014,1014,0
20240215,195100,21989623,1014,1014,1014,1014,0
20240215,195000,21989623,1014,1014,1014,1014,0
20240215,194900,21989623,1014,1014,1014,1014,0
20240215,194800,21989623,1014,1014,1014,1014,0
20240215,194700,21989623,1014,1014,1014,1014,0
20240215,194600,21989623,1014,1014,1014,1014,0
20240215,194500,21989623,1014,1014,1014,1014,0
20240215,194400,21989623,1014,1014,1014,1014,0
20240215,194300,21989623,1014,1014,1014,1014,0
20240215,194200,21989623,1014,1014,1014,1014,0
20240215,194100,21989623,1014,1014,1014,1014,0
20240215,194000,21989623,1014,1014,1014,1014,58
20240215,193900,21989623,1014,1014,1014,1014,0
20240215,193800,21989623,1014,1014,1014,1014,0
20240215,193700,21989623,1014,1014,1014,1014,0
20240215,193600,21989623,1014,1014,1014,1014,0
20240215,193500,21989623,1014,1014,1014,1014,0
20240215,193400,21989623,1014,1014,1014,1014,0
20240215,193300,21989623,1014,1014,1014,1014,0
20240215,193200,21989623,1014,1014,1014,1014,0
20240215,193100,21989623,1014,1014,1014,1014,0
20240215,193000,21989623,1014,1014,1014,1014,0
20240215,192900,21989623,1014,1014,1014,1014,0
20240215,192800,21989623,1014,1014,1014,1014,0
20240215,192700,21989623,1014,1014,1014,1014,0
20240215,192600,21989623,1014,1014,1014,1014,0
20240215,192500,21989623,1014,1014,1014,1014,0
20240215,192400,21989623,1014,1014,1014,1014,0
20240215,192300,21989623,1014,1014,1014,1014,0
20240215,192200,21989623,1014,1014,1014,1014,0
20240215,192100,21989623,1014,1014,1014,1014,0
20240215,192000,21989623,1014,1014,1014,1014,0
20240215,191900,21989623,1014,1014,1014,1014,0
20240215,191800,21989623,1014,1014,1014,1014,0
20240215,191700,21989623,1014,1014,1014,1014,0
20240215,191600,21989623,1014,1014,1014,1014,0
20240215,191500,21989623,1014,1014,1014,1014,0
20240215,191400,21989623,1014,1014,1014,1014,0
20240215,191300,21989623,1014,1014,1014,1014,0
20240215,191200,21989623,1014,1014,1014,1014,0
20240215,191100,21989623,1014,1014,1014,1014,0
20240215,191000,21989623,1014,1014,1014,1014,58
20240215,190900,21989623,1014,1014,1014,1014,0
20240215,190800,21989623,1014,1014,1014,1014,0
20240215,190700,21989623,1014,1014,1014,1014,0
20240215,190600,21989623,1014,1014,1014,1014,0
20240215,190500,21989623,1014,1014,1014,1014,0
20240215,190400,21989623,1014,1014,1014,1014,0
20240215,190300,21989623,1014,1014,1014,1014,0
20240215,190200,21989623,1014,1014,1014,1014,0
20240215,190100,21989623,1014,1014,1014,1014,0
20240215,190000,21989623,1014,1014,1014,1014,0
20240215,185900,21989623,1014,1014,1014,1014,0
20240215,185800,21989623,1014,1014,1014,1014,0
20240215,185700,21989623,1014,1014,1014,1014,0
20240215,185600,21989623,1014,1014,1014,1014,0
20240215,185500,21989623,1014,1014,1014,1014,0
20240215,185400,21989623,1014,1014,1014,1014,0
20240215,185300,21989623,1014,1014,1014,1014,0
20240215,185200,21989623,1014,1014,1014,1014,0
20240215,185100,21989623,1014,1014,1014,1014,0
20240215,185000,21989623,1014,1014,1014,1014,0
20240215,184900,21989623,1014,1014,1014,1014,0
20240215,184800,21989623,1014,1014,1014,1014,0
20240215,184700,21989623,1014,1014,1014,1014,0
20240215,184600,21989623,1014,1014,1014,1014,0
20240215,184500,21989623,1014,1014,1014,1014,0
20240215,184400,21989623,1014,1014,1014,1014,0
20240215,184300,21989623,1014,1014,1014,1014,0
20240215,184200,21989623,1014,1014,1014,1014,0
20240215,184100,21989623,1014,1014,1014,1014,0
20240215,184000,21989623,1014,1014,1014,1014,58
20240215,183900,21989623,1014,1014,1014,1014,0
20240215,183800,21989623,1014,1014,1014,1014,0
20240215,183700,21989623,1014,1014,1014,1014,0
20240215,183600,21989623,1014,1014,1014,1014,0
20240215,183500,21989623,1014,1014,1014,1014,0
20240215,183400,21989623,1014,1014,1014,1014,0
20240215,183300,21989623,1014,1014,1014,1014,0
20240215,183200,21989623,1014,1014,1014,1014,0
20240215,183100,21989623,1014,1014,1014,1014,0
20240215,183000,21989623,1014,1014,1014,1014,0
20240215,182900,21989623,1014,1014,1014,1014,0
20240215,182800,21989623,1014,1014,1014,1014,0
20240215,182700,21989623,1014,1014,1014,1014,0
20240215,182600,21989623,1014,1014,1014,1014,0
20240215,182500,21989623,1014,1014,1014,1014,0
20240215,182400,21989623,1014,1014,1014,1014,0
20240215,182300,21989623,1014,1014,1014,1014,0
20240215,182200,21989623,1014,1014,1014,1014,0
20240215,182100,21989623,1014,1014,1014,1014,0
20240215,182000,21989623,1014,1014,1014,1014,0
20240215,181900,21989623,1014,1014,1014,1014,0
20240215,181800,21989623,1014,1014,1014,1014,0
20240215,181700,21989623,1014,1014,1014,1014,0
20240215,181600,21989623,1014,1014,1014,1014,0
20240215,181500,21989623,1014,1014,1014,1014,0
20240215,181400,21989623,1014,1014,1014,1014,0
20240215,181300,21989623,1014,1014,1014,1014,0
20240215,181200,21989623,1014,1014,1014,1014,0
20240215,181100,21989623,1014,1014,1014,1014,0
20240215,181000,21989623,1014,1014,1014,1014,58
20240215,180900,21989623,1014,1014,1014,1014,0
20240215,180800,21989623,1014,1014,1014,1014,0
20240215,180700,21989623,1014,1014,1014,1014,0
20240215,180600,21989623,1014,1014,1014,1014,0
20240215,180500,21989623,1014,1014,1014,1014,0
20240215,180400,21989623,1014,1014,1014,1014,0
20240215,180300,21989623,1014,1014,1014,1014,0
20240215,180200,21989623,1014,1014,1014,1014,0
20240215,180100,21989623,1014,1014,1014,1014,0
20240215,180000,21989623,1014,1014,1014,1014,0
20240215,175900,21989623,1014,1014,1014,1014,0
20240215,175800,21989623,1014,1014,1014,1014,0
20240215,175700,21989623,1014,1014,1014,1014,0
20240215,175600,21989623,1014,1014,1014,1014,0
20240215,175500,21989623,1014,1014,1014,1014,0
20240215,175400,21989623,1014,1014,1014,1014,0
20240215,175300,21989623,1014,1014,1014,1014,0
20240215,175200,21989623,1014,1014,1014,1014,0
20240215,175100,21989623,1014,1014,1014,1014,0
20240215,175000,21989623,1014,1014,1014,1014,0
20240215,174900,21989623,1014,1014,1014,1014,0
20240215,174800,21989623,1014,1014,1014,1014,0
20240215,174700,21989623,1014,1014,1014,1014,0
20240215,174600,21989623,1014,1014,1014,1014,0
20240215,174500,21989623,1014,1014,1014,1014,0
20240215,174400,21989623,1014,1014,1014,1014,0
20240215,174300,21989623,1014,1014,1014,1014,0
20240215,174200,21989623,1014,1014,1014,1014,0
20240215,174100,21989623,1014,1014,1014,1014,0
20240215,174000,21989623,1014,1014,1014,1014,58
20240215,173900,21989623,1014,1014,1014,1014,0
20240215,173800,21989623,1014,1014,1014,1014,0
20240215,173700,21989623,1014,1014,1014,1014,0
20240215,173600,21989623,1014,1014,1014,1014,0
20240215,173500,21989623,1014,1014,1014,1014,0
20240215,173400,21989623,1014,1014,1014,1014,0
20240215,173300,21989623,1014,1014,1014,1014,0
20240215,173200,21989623,1014,1014,1014,1014,0
20240215,173100,21989623,1014,1014,1014,1014,0
20240215,173000,21989623,1014,1014,1014,1014,0
20240215,172900,21989623,1014,1014,1014,1014,0
20240215,172800,21989623,1014,1014,1014,1014,0
20240215,172700,21989623,1014,1014,1014,1014,0
20240215,172600,21989623,1014,1014,1014,1014,0
20240215,172500,21989623,1014,1014,1014,1014,0
20240215,172400,21989623,1014,1014,1014,1014,0
20240215,172300,21989623,1014,1014,1014,1014,0
20240215,172200,21989623,1014,1014,1014,1014,0
20240215,172100,21989623,1014,1014,1014,1014,0
20240215,172000,21989623,1014,1014,1014,1014,0
20240215,171900,21989623,1014,1014,1014,1014,0
20240215,171800,21989623,1014,1014,1014,1014,0
20240215,171700,21989623,1014,1014,1014,1014,0
20240215,171600,21989623,1014,1014,1014,1014,0
20240215,171500,21989623,1014,1014,1014,1014,0
20240215,171400,21989623,1014,1014,1014,1014,0
20240215,171300,21989623,1014,1014,1014,1014,0
20240215,171200,21989623,1014,1014,1014,1014,0
20240215,171100,21989623,1014,1014,1014,1014,0
20240215,171000,21989623,1014,1014,1014,1014,58
20240215,170900,21989623,1014,1014,1014,1014,0
20240215,170800,21989623,1014,1014,1014,1014,0
20240215,170700,21989623,1014,1014,1014,1014,0
20240215,170600,21989623,1014,1014,1014,1014,0
20240215,170500,21989623,1014,1014,1014,1014,0
20240215,170400,21989623,1014,1014,1014,1014,0
20240215,170300,21989623,1014,1014,1014,1014,0
20240215,170200,21989623,1014,1014,1014,1014,0
20240215,170100,21989623,1014,1014,1014,1014,0
20240215,170000,21989623,1014,1014,1014,1014,0
20240215,165900,21989623,1014,1014,1014,1014,0
20240215,165800,21989623,1014,1014,1014,1014,0
20240215,165700,21989623,1014,1014,1014,1014,0
20240215,165600,21989623,1014,1014,1014,1014,0
20240215,165500,21989623,1014,1014,1014,1014,0
20240215,165400,21989623,1014,1014,1014,1014,0
20240215,165300,21989623,1014,1014,1014,1014,0
20240215,165200,21989623,1014,1014,1014,1014,0
20240215,165100,21989623,1014,1014,1014,1014,0
20240215,165000,21989623,1014,1014,1014,1014,0
20240215,164900,21989623,1014,1014,1014,1014,0
20240215,164800,21989623,1014,1014,1014,1014,0
20240215,164700,21989623,1014,1014,1014,1014,0
20240215,164600,21989623,1014,1014,1014,1014,0
20240215,164500,21989623,1014,1014,1014,1014,0
20240215,164400,21989623,1014,1014,1014,1014,0
20240215,164300,21989623,1014,1014,1014,1014,0
20240215,164200,21989623,1014,1014,1014,1014,0
20240215,164100,21989623,1014,1014,1014,1014,0
20240215,164000,21989623,1014,1014,1014,1014,58
20240215,163900,21989623,1014,1014,1014,1014,0
20240215,163800,21989623,1014,1014,1014,1014,0
20240215,163700,21989623,1014,1014,1014,1014,0
20240215,163600,21989623,1014,1014,1014,1014,0
20240215,163500,21989623,1014,1014,1014,1014,0
20240215,163400,21989623,1014,1014,1014,1014,0
20240215,163300,21989623,1014,1014,1014,1014,0
20240215,163200,21989623,1014,1014,1014,1014,0
20240215,163100,21989623,1014,1014,1014,1014,0
20240215,163000,21989623,1014,1014,1014,1014,0
20240215,162900,21989623,1014,1014,1014,1014,0
20240215,162800,21989623,1014,1014,1014,1014,0
20240215,162700,21989623,1014,1014,1014,1014,0
20240215,162600,21989623,1014,1014,1014,1014,0
20240215,162500,21989623,1014,1014,1014,1014,0
20240215,162400,21989623,1014,1014,1014,1014,0
20240215,162300,21989623,1014,1014,1014,1014,0
20240215,162200,21989623,1014,1014,1014,1014,0
20240215,162100,21989623,1014,1014,1014,1014,0
20240215,162000,21989623,1014,1014,1014,1014,0
20240215,161900,21989623,1014,1014,1014,1014,0
20240215,161800,21989623,1014,1014,1014,1014,0
20240215,161700,21989623,1014,1014,1014,1014,0
20240215,161600,21989623,1014,1014,1014,1014,0
20240215,161500,21989623,1014,1014,1014,1014,0
20240215,161400,21989623,1014,1014,1014,1014,0
20240215,161300,21989623,1014,1014,1014,1014,0
20240215,161200,21989623,1014,1014,1014,1014,0
20240215,161100,21989623,1014,1014,1014,1014,0
20240215,161000,21989623,1014,1014,1014,1014,58
20240215,160900,21989623,1014,1014,1014,1014,0
20240215,160800,21989623,1014,1014,1014,1014,0
20240215,160700,21989623,1014,1014,1014,1014,0
20240215,160600,21989623,1014,1014,1014,1014,0
20240215,160500,21989623,1014,1014,1014,1014,0
20240215,160400,21989623,1014,1014,1014,1014,0
20240215,160300,21989623,1014,1014,1014,1014,0
20240215,160200,21989623,1014,1014,1014,1014,0
20240215,160100,21989623,1014,1014,1014,1014,0
20240215,160000,21989623,1014,1014,1014,1014,0
20240215,155900,21989623,1014,1014,1014,1014,0
20240215,155800,21989623,1014,1014,1014,1014,0
20240215,155700,21989623,1014,1014,1014,1014,0
20240215,155600,21989623,1014,1014,1014,1014,0
20240215,155500,21989623,1014,1014,1014,1014,0
20240215,155400,21989623,1014,1014,1014,1014,0
20240215,155300,21989623,1014,1014,1014,1014,0
20240215,155200,21989623,1014,1014,1014,1014,0
20240215,155100,21989623,1014,1014,1014,1014,0
20240215,155000,21989623,1014,1014,1014,1014,0
20240215,154900,21989623,1014,1014,1014,1014,0
20240215,154800,21989623,1014,1014,1014,1014,0
20240215,154700,21989623,1014,1014,1014,1014,0
20240215,154600,21989623,1014,1014,1014,1014,0
20240215,154500,21989623,1014,1014,1014,1014,0
20240215,154400,21989623,1014,1014,1014,1014,0
20240215,154300,21989623,1014,1014,1014,1014,0
20240215,154200,21989623,1014,1014,1014,1014,0
20240215,154100,21989623,1014,1014,1014,1014,0
20240215,154000,21989623,1014,1014,1014,1014,58
20240215,153900,21989623,1014,1014,1014,1014,0
20240215,153800,21989623,1014,1014,1014,1014,0
20240215,153700,21989623,1014,1014,1014,1014,0
20240215,153600,21989623,1014,1014,1014,1014,0
20240215,153500,21989623,1014,1014,1014,1014,0
20240215,153400,21989623,1014,1014,1014,1014,0
20240215,153300,21989623,1014,1014,1014,1014,0
20240215,153200,21989623,1014,1014,1014,1014,0
20240215,153100,21989623,1014,1014,1014,1014,0
20240215,153000,21989623,1014,1014,1014,1014,58
20240215,152900,21930811,1014,1014,1014,1014,0
20240215,152800,21930811,1014,1014,1014,1014,0
20240215,152700,21930811,1014,1014,1014,1014,0
20240215,152600,21930811,1014,1014,1014,1014,0
20240215,152500,21930811,1014,1014,1014,1014,0
20240215,152400,21930811,1014,1014,1014,1014,0
20240215,152300,21930811,1014,1014,1014,1014,0
20240215,152200,21930811,1014,1014,1014,1014,0
20240215,152100,21930811,1014,1014,1014,1014,0
20240215,152000,21930811,1014,1014,1014,1014,0
20240215,151900,21930811,1014,1013,1014,1013,197
20240215,151800,21731245,1013,1013,1013,1013,4
20240215,151700,21727193,1013,1013,1013,1013,5
20240215,151600,21722128,1013,1013,1013,1013,4
20240215,151500,21718076,1013,1013,1013,1013,4
20240215,151400,21714024,1013,1013,1013,1013,5
20240215,151300,21708959,1013,1013,1013,1013,4
20240215,151200,21704907,1013,1013,1013,1013,4
20240215,151100,21700855,1013,1013,1013,1013,5
20240215,151000,21695790,1013,1013,1013,1013,4
20240215,150900,21691738,1013,1013,1013,1013,4
20240215,150800,21687686,1013,1013,1013,1013,5
20240215,150700,21682621,1013,1013,1013,1013,4
20240215,150600,21678569,1013,1013,1013,1013,5
20240215,150500,21673504,1013,1013,1013,1013,4
20240215,150400,21669452,1013,1013,1013,1013,4
20240215,150300,21665400,1013,1007,1013,1007,123
20240215,150200,21541509,1013,1013,1013,1013,4
20240215,150100,21537457,1013,1013,1013,1013,4
20240215,150000,21533405,1013,1013,1013,1013,5
20240215,145900,21528340,1013,1013,1013,1013,4
20240215,145800,21524288,1013,1013,1013,1013,4
20240215,145700,21520236,1013,1013,1013,1013,5
20240215,145600,21515171,1013,1013,1013,1013,4
20240215,145500,21511119,1013,1013,1013,1013,5
20240215,145400,21506054,1013,1013,1013,1013,4
20240215,145300,21502002,1013,1013,1013,1013,4
20240215,145200,21497950,1013,1013,1013,1013,5
20240215,145100,21492885,1013,1013,1013,1013,7
20240215,145000,21485794,1013,1013,1013,1013,4
20240215,144900,21481742,1013,1013,1013,1013,5
20240215,144800,21476677,1014,1014,1014,1014,4
20240215,144700,21472621,1014,1013,1014,1013,4
20240215,144600,21468568,1013,1013,1013,1013,5
20240215,144500,21463503,1013,1013,1013,1013,4
20240215,144400,21459451,1013,1013,1013,1013,4
20240215,144300,21455399,1013,1013,1013,1013,5
20240215,144200,21450334,1013,1013,1013,1013,4
20240215,144100,21446282,1013,1013,1013,1013,5
20240215,144000,21441217,1013,1013,1013,1013,4
20240215,143900,21437165,1013,1013,1013,1013,4
20240215,143800,21433113,1013,1013,1013,1013,5
20240215,143700,21428048,1013,1013,1013,1013,4
20240215,143600,21423996,1013,1013,1013,1013,4
20240215,143500,21419944,1013,1013,1013,1013,15
20240215,143400,21404749,1013,1013,1013,1013,4
20240215,143300,21400697,1013,1013,1013,1013,4
20240215,143200,21396645,1013,1013,1013,1013,5
20240215,143100,21391580,1013,1013,1013,1013,4
20240215,143000,21387528,1013,1013,1013,1013,5
20240215,142900,21382463,1013,1013,1013,1013,4
20240215,142800,21378411,1013,1013,1013,1013,4
20240215,142700,21374359,1013,1013,1013,1013,5
20240215,142600,21369294,1014,1014,1014,1014,4
20240215,142500,21365238,1014,1013,1014,1005,3719
20240215,142400,17624951,1014,1014,1014,1014,5
20240215,142300,17619881,1014,1014,1014,1014,4
20240215,142200,17615825,1014,1014,1014,1014,4
20240215,142100,17611769,1014,1014,1014,1014,5
20240215,142000,17606699,1014,1014,1014,1014,5
20240215,141900,17601629,1014,1014,1014,1014,4
20240215,141800,17597573,1014,1010,1014,1010,194
20240215,141700,17401613,1011,1011,1011,1011,11
20240215,141600,17390492,1014,1014,1014,1014,5
20240215,141500,17385422,1014,1014,1014,1014,4
20240215,141400,17381366,1014,1014,1014,1014,4
20240215,141300,17377310,1014,1014,1014,1014,5
20240215,141200,17372240,1014,1014,1014,1014,4
20240215,141100,17368184,1014,1014,1014,1014,4
20240215,141000,17364128,1014,1014,1014,1014,5
20240215,140900,17359058,1014,1014,1014,1014,4
20240215,140800,17355002,1014,1014,1014,1014,4
20240215,140700,17350946,1014,1014,1014,1014,5
20240215,140600,17345876,1014,1014,1014,1014,4
20240215,140500,17341820,1014,1014,1014,1014,5
20240215,140400,17336750,1014,1014,1014,1014,5
20240215,140300,17331680,1014,1014,1014,1014,4
20240215,140200,17327624,1014,1014,1014,1014,5
20240215,140100,17322554,1014,1014,1014,1014,4
20240215,140000,17318498,1014,1014,1014,1014,4
20240215,135900,17314442,1014,1014,1014,1014,5
20240215,135800,17309372,1014,1014,1014,1014,4
20240215,135700,17305316,1014,1014,1014,1014,4
20240215,135600,17301260,1014,1014,1014,1014,5
20240215,135500,17296190,1014,1014,1014,1014,19
20240215,135400,17276924,1015,1015,1015,1015,5
20240215,135300,17271849,1015,1014,1015,1014,6
20240215,135200,17265761,1015,1014,1015,1014,9
20240215,135100,17256631,1015,1014,1015,1014,8
20240215,135000,17248514,1015,1014,1015,1014,79
20240215,134900,17168404,1014,1014,1014,1014,4
20240215,134800,17164348,1014,1014,1014,1014,5
20240215,134700,17159278,1014,1014,1014,1014,4
20240215,134600,17155222,1014,1014,1014,1014,4
20240215,134500,17151166,1014,1014,1014,1014,5
20240215,134400,17146096,1014,1014,1014,1014,4
20240215,134300,17142040,1014,1014,1014,1014,4
20240215,134200,17137984,1014,1014,1014,1014,5
20240215,134100,17132914,1015,1015,1015,1015,4
20240215,134000,17128854,1015,1015,1015,1015,5
20240215,133900,17123779,1015,1015,1015,1015,4
20240215,133800,17119719,1015,1015,1015,1015,4
20240215,133700,17115659,1015,1015,1015,1015,5
20240215,133600,17110584,1015,1015,1015,1015,4
20240215,133500,17106524,1015,1015,1015,1015,4
20240215,133400,17102464,1015,1015,1015,1015,5
20240215,133300,17097389,1015,1015,1015,1015,4
20240215,133200,17093329,1015,1015,1015,1015,4
20240215,133100,17089269,1015,1015,1015,1015,5
20240215,133000,17084194,1015,1015,1015,1015,4
20240215,132900,17080134,1015,1015,1015,1015,5
20240215,132800,17075059,1015,1015,1015,1015,4
20240215,132700,17070999,1015,1015,1015,1015,19
20240215,132600,17051714,1015,1015,1015,1014,70
20240215,132500,16980665,1016,1015,1016,1015,6
20240215,132400,16974571,1015,1015,1016,1015,37
20240215,132300,16937012,1016,1015,1016,1014,519
20240215,132200,16410234,1015,1015,1015,1015,4
20240215,132100,16406174,1015,1015,1015,1015,4
20240215,132000,16402114,1015,1015,1015,1015,5
20240215,131900,16397039,1015,1015,1015,1015,4
20240215,131800,16392979,1015,1015,1015,1015,4
20240215,131700,16388919,1015,1015,1015,1015,5
20240215,131600,16383844,1015,1015,1015,1015,4
20240215,131500,16379784,1015,1015,1015,1015,5
20240215,131400,16374709,1015,1015,1015,1015,4
20240215,131300,16370649,1015,1015,1015,1015,4
20240215,131200,16366589,1015,1014,1015,1014,811
20240215,131100,15544230,1014,1014,1014,1014,4
20240215,131000,15540174,1014,1014,1014,1014,4
20240215,130900,15536118,1014,1012,1014,1012,685
20240215,130800,14842888,1012,1012,1012,1012,4
20240215,130700,14838840,1012,1012,1012,1012,4
20240215,130600,14834792,1012,1012,1012,1012,5
20240215,130500,14829732,1012,1012,1012,1012,4
20240215,130400,14825684,1012,1012,1012,1012,6
20240215,130300,14819612,1012,1012,1012,1012,4
20240215,130200,14815564,1012,1010,1012,1010,204
20240215,130100,14609516,1012,1012,1012,1012,5
20240215,130000,14604456,1012,1012,1012,1012,5
20240215,125900,14599396,1012,1012,1012,1012,53
20240215,125800,14545760,1013,1013,1013,1013,23
20240215,125700,14522461,1013,1014,1014,1013,404
20240215,125600,14113205,1014,1014,1014,1014,4
20240215,125500,14109149,1014,1014,1014,1014,5
20240215,125400,14104079,1014,1014,1014,1014,4
20240215,125300,14100023,1014,1014,1014,1014,4
20240215,125200,14095967,1014,1014,1014,1014,5
20240215,125100,14090897,1014,1014,1014,1014,4
20240215,125000,14086841,1014,1014,1014,1014,5
20240215,124900,14081771,1014,1014,1014,1014,4
20240215,124800,14077715,1014,1014,1014,1014,4
20240215,124700,14073659,1014,1014,1014,1014,5
20240215,124600,14068589,1014,1013,1014,1013,9
20240215,124500,14059468,1014,1013,1014,1013,7
20240215,124400,14052373,1014,1013,1014,1013,156
20240215,124300,13894340,1014,1014,1014,1014,4
20240215,124200,13890284,1014,1014,1014,1014,4
20240215,124100,13886228,1014,1014,1014,1014,5
20240215,124000,13881158,1014,1014,1014,1014,4
20240215,123900,13877102,1014,1014,1014,1014,5
20240215,123800,13872032,1014,1014,1014,1014,4
20240215,123700,13867976,1014,1014,1014,1014,4
20240215,123600,13863920,1014,1014,1014,1014,5
20240215,123500,13858850,1014,1014,1014,1014,4
20240215,123400,13854794,1014,1014,1014,1014,4
20240215,123300,13850738,1014,1014,1014,1014,5
20240215,123200,13845668,1014,1014,1014,1014,4
20240215,123100,13841612,1014,1014,1014,1014,4
20240215,123000,13837556,1014,1014,1014,1014,5
20240215,122900,13832486,1014,1013,1014,1013,6
20240215,122800,13826404,1014,1014,1014,1014,5
20240215,122700,13821334,1014,1014,1014,1014,4
20240215,122600,13817278,1014,1013,1014,1013,5
20240215,122500,13812209,1013,1013,1014,1013,8
20240215,122400,13804100,1014,1013,1014,1013,74
20240215,122300,13729134,1014,1014,1014,1014,4
20240215,122200,13725078,1014,1014,1014,1014,5
20240215,122100,13720008,1014,1014,1014,1014,4
20240215,122000,13715952,1014,1014,1014,1014,11
20240215,121900,13704798,1014,1014,1014,1014,5
20240215,121800,13699728,1014,1014,1014,1014,4
20240215,121700,13695672,1014,1014,1014,1014,4
20240215,121600,13691616,1014,1014,1014,1014,5
20240215,121500,13686546,1014,1014,1014,1014,4
20240215,121400,13682490,1014,1014,1014,1014,5
20240215,121300,13677420,1014,1014,1014,1014,4
20240215,121200,13673364,1014,1014,1014,1014,4
20240215,121100,13669308,1014,1014,1014,1014,5
20240215,121000,13664238,1014,1014,1014,1014,4
20240215,120900,13660182,1014,1014,1014,1014,4
20240215,120800,13656126,1014,1014,1014,1014,5
20240215,120700,13651056,1014,1014,1014,1014,4
20240215,120600,13647000,1014,1014,1014,1014,4
20240215,120500,13642944,1014,1013,1014,1013,11
20240215,120400,13631793,1014,1014,1014,1014,4
20240215,120300,13627737,1014,1014,1014,1014,5
20240215,120200,13622667,1014,1013,1014,1013,5
20240215,120100,13617598,1014,1013,1014,1013,16
20240215,120000,13601386,1014,1013,1014,1013,6
20240215,115900,13595303,1014,1013,1014,1013,335
20240215,115800,13255944,1013,1013,1013,1013,4
20240215,115700,13251892,1013,1012,1013,1012,5
20240215,115600,13246828,1013,1013,1013,1013,5
20240215,115500,13241763,1013,1013,1013,1013,13
20240215,115400,13228594,1013,1013,1013,1013,5
20240215,115300,13223529,1013,1013,1013,1013,4
20240215,115200,13219477,1013,1013,1013,1013,4
20240215,115100,13215425,1013,1010,1013,1010,14
20240215,115000,13201270,1013,1010,1013,1010,7
20240215,114900,13194188,1013,1013,1013,1013,5
20240215,114800,13189123,1013,1013,1013,1013,4
20240215,114700,13185071,1013,1013,1013,1013,4
20240215,114600,13181019,1013,1013,1013,1013,5
20240215,114500,13175954,1013,1013,1013,1013,4
20240215,114400,13171902,1013,1013,1013,1013,6
20240215,114300,13165824,1013,1013,1013,1013,5
20240215,114200,13160759,1013,1013,1013,1013,4
20240215,114100,13156707,1013,1013,1013,1013,4
20240215,114000,13152655,1013,1013,1013,1013,5
20240215,113900,13147590,1013,1013,1013,1013,4
20240215,113800,13143538,1013,1013,1013,1013,5
20240215,113700,13138473,1013,1013,1013,1013,4
20240215,113600,13134421,1013,1013,1013,1013,4
20240215,113500,13130369,1013,1013,1013,1013,5
20240215,113400,13125304,1013,1013,1013,1013,4
20240215,113300,13121252,1013,1013,1013,1013,4
20240215,113200,13117200,1013,1013,1013,1013,54
20240215,113100,13062498,1013,1013,1013,1013,4
20240215,113000,13058446,1013,1013,1013,1013,4
20240215,112900,13054394,1013,1013,1013,1013,5
20240215,112800,13049329,1013,1013,1013,1013,4
20240215,112700,13045277,1013,1013,1013,1013,5
20240215,112600,13040212,1013,1013,1013,1013,4
20240215,112500,13036160,1013,1013,1013,1013,4
20240215,112400,13032108,1013,1013,1013,1013,66
20240215,112300,12965250,1013,1013,1013,1013,4
20240215,112200,12961198,1013,1013,1013,1013,4
20240215,112100,12957146,1013,1013,1013,1013,5
20240215,112000,12952081,1013,1013,1013,1013,4
20240215,111900,12948029,1013,1013,1013,1013,4
20240215,111800,12943977,1013,1013,1013,1013,5
20240215,111700,12938912,1013,1013,1013,1013,4
20240215,111600,12934860,1013,1013,1013,1013,4
20240215,111500,12930808,1013,1013,1013,1013,5
20240215,111400,12925743,1013,1013,1013,1013,4
20240215,111300,12921691,1013,1013,1013,1013,5
20240215,111200,12916626,1013,1013,1013,1013,4
20240215,111100,12912574,1013,1013,1013,1013,4
20240215,111000,12908522,1013,1013,1013,1013,5
20240215,110900,12903457,1013,1013,1013,1013,4
20240215,110800,12899405,1013,1013,1013,1013,4
20240215,110700,12895353,1013,1013,1013,1013,5
20240215,110600,12890288,1013,1013,1013,1013,4
20240215,110500,12886236,1013,1013,1013,1013,4
20240215,110400,12882184,1013,1013,1013,1013,5
20240215,110300,12877119,1013,1013,1013,1013,4
20240215,110200,12873067,1013,1013,1013,1013,5
20240215,110100,12868002,1014,1014,1014,1014,4
20240215,110000,12863946,1014,1014,1014,1014,5
20240215,105900,12858876,1014,1014,1014,1014,5
20240215,105800,12853806,1014,1014,1014,1014,4
20240215,105700,12849750,1014,1014,1014,1014,4
20240215,105600,12845694,1014,1014,1014,1014,5
20240215,105500,12840624,1014,1014,1014,1014,4
20240215,105400,12836568,1014,1014,1014,1014,4
20240215,105300,12832512,1014,1014,1014,1014,5
20240215,105200,12827442,1014,1014,1014,1014,4
20240215,105100,12823386,1014,1014,1014,1014,4
20240215,105000,12819330,1014,1010,1014,1010,842
20240215,104900,11968890,1010,1010,1010,1010,4
20240215,104800,11964850,1010,1010,1010,1010,5
20240215,104700,11959800,1010,1010,1010,1009,457
20240215,104600,11498233,1014,1014,1014,1014,4
20240215,104500,11494177,1014,1014,1014,1014,5
20240215,104400,11489107,1014,1014,1014,1014,4
20240215,104300,11485051,1014,1014,1014,1014,4
20240215,104200,11480995,1014,1014,1014,1014,5
20240215,104100,11475925,1014,1014,1014,1014,4
20240215,104000,11471869,1014,1010,1014,1009,34
20240215,103900,11437541,1014,1014,1014,1014,5
20240215,103800,11432471,1014,1014,1014,1014,4
20240215,103700,11428415,1014,1014,1014,1014,5
20240215,103600,11423345,1014,1014,1014,1014,5
20240215,103500,11418275,1014,1014,1014,1014,4
20240215,103400,11414219,1014,1014,1014,1014,5
20240215,103300,11409149,1014,1014,1014,1014,4
20240215,103200,11405093,1014,1014,1014,1014,4
20240215,103100,11401037,1014,1014,1014,1014,5
20240215,103000,11395967,1014,1014,1014,1014,4
20240215,102900,11391911,1014,1014,1014,1014,4
20240215,102800,11387855,1014,1014,1014,1014,5
20240215,102700,11382785,1014,1013,1014,1013,4
20240215,102600,11378730,1014,1014,1014,1014,6
20240215,102500,11372646,1014,1014,1014,1013,60
20240215,102400,11311808,1014,1014,1014,1014,4
20240215,102300,11307752,1014,1014,1014,1014,5
20240215,102200,11302682,1014,1014,1014,1014,4
20240215,102100,11298626,1014,1014,1014,1014,4
20240215,102000,11294570,1014,1014,1014,1014,5
20240215,101900,11289500,1014,1014,1014,1014,4
20240215,101800,11285444,1016,1016,1016,1016,4
20240215,101700,11281380,1016,1016,1016,1016,13
20240215,101600,11268172,1016,1016,1016,1016,0
20240215,101500,11268172,1016,1016,1016,1016,3
20240215,101400,11265124,1016,1016,1016,1016,2
20240215,101300,11263092,1016,1016,1016,1016,4
20240215,101200,11259028,1016,1016,1016,1016,5
20240215,101100,11253948,1016,1016,1016,1016,4
20240215,101000,11249884,1016,1016,1016,1016,4
20240215,100900,11245820,1016,1016,1016,1016,5
20240215,100800,11240740,1016,1016,1016,1016,4
20240215,100700,11236676,1016,1013,1016,1013,813
20240215,100600,10412301,1013,1012,1013,1012,602
20240215,100500,9803072,1012,1011,1012,1011,450
20240215,100400,9348118,1011,1011,1011,1011,4
20240215,100300,9344074,1011,1011,1011,1011,5
20240215,100200,9339019,1011,1011,1011,1011,9
20240215,100100,9329920,1011,1011,1011,1011,5
20240215,100000,9324865,1011,1011,1011,1011,4
20240215,095900,9320821,1011,1011,1011,1011,4
20240215,095800,9316777,1011,1011,1011,1011,5
20240215,095700,9311722,1011,1011,1011,1011,4
20240215,095600,9307678,1011,1011,1011,1011,14
20240215,095500,9293524,1011,1011,1011,1011,7
20240215,095400,9286447,1011,1011,1011,1011,4
20240215,095300,9282403,1011,1011,1011,1011,4
20240215,095200,9278359,1011,1011,1011,1011,5
20240215,095100,9273304,1011,1011,1011,1011,4
20240215,095000,9269260,1011,1011,1011,1011,4
20240215,094900,9265216,1011,1011,1011,1011,5
20240215,094800,9260161,1011,1011,1011,1011,4
20240215,094700,9256117,1011,1011,1011,1011,5
20240215,094600,9251062,1011,1011,1011,1011,4
20240215,094500,9247018,1011,1011,1011,1011,4
20240215,094400,9242974,1011,1011,1011,1011,5
20240215,094300,9237919,1011,1011,1011,1011,4
20240215,094200,9233875,1011,1011,1011,1011,4
20240215,094100,9229831,1011,1006,1011,1006,22
20240215,094000,9207675,1006,1006,1006,1006,6
20240215,093900,9201639,1006,1006,1006,1004,7
20240215,093800,9194599,1006,1006,1006,1006,62
20240215,093700,9132227,1006,1006,1006,1006,4
20240215,093600,9128203,1006,1006,1006,1006,5
20240215,093500,9123173,1006,1002,1006,1002,23
20240215,093400,9100111,1006,1006,1006,1006,5
20240215,093300,9095081,1006,1006,1006,1006,5
20240215,093200,9090051,1006,1006,1006,1006,4
20240215,093100,9086027,1006,1006,1006,1006,4
20240215,093000,9082003,1006,1006,1006,1006,5
20240215,092900,9076973,1006,1006,1006,1006,4
20240215,092800,9072949,1006,1006,1006,1006,4
20240215,092700,9068925,1006,1006,1006,1006,7
20240215,092600,9061883,1006,1004,1006,1001,2004
20240215,092500,7054808,1014,1014,1014,1014,4
20240215,092400,7050752,1014,1014,1014,1014,5
20240215,092300,7045682,1014,1014,1014,1014,4
20240215,092200,7041626,1014,1014,1014,1014,5
20240215,092100,7036556,1014,1014,1014,1014,4
20240215,092000,7032500,1014,1003,1014,1003,5
20240215,091900,7027443,1014,1014,1014,1014,5
20240215,091800,7022373,1014,1014,1014,1014,4
20240215,091700,7018317,1014,1014,1014,1014,4
20240215,091600,7014261,1014,1014,1014,1014,5
20240215,091500,7009191,1014,1014,1014,1014,4
20240215,091400,7005135,1014,1012,1014,1012,26
20240215,091300,6978813,1012,1012,1012,1012,5
20240215,091200,6973753,1012,1012,1012,1012,4
20240215,091100,6969705,1011,1011,1011,1011,5
20240215,091000,6964650,1012,1006,1014,997,3344
20240215,090900,3615591,1014,1014,1014,1014,4
20240215,090800,3611535,1014,1014,1014,1014,5
20240215,090700,3606465,1014,1014,1014,1014,4
20240215,090600,3602409,1014,1010,1014,1009,71
20240215,090500,3530694,1010,1010,1010,1010,5
20240215,090400,3525644,1011,1012,1012,1011,13
20240215,090300,3512492,1013,1013,1013,1013,4
20240215,090200,3508440,1014,1014,1014,1014,5
20240215,090100,3503370,1014,1014,1014,1014,4
20240215,090000,3499314,1014,1014,1014,1014,3451