KissMeData/225430/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,204000,22563478,1015,1015,1015,1015,2137
20240219,203900,22563478,1015,1015,1015,1015,0
20240219,203800,22563478,1015,1015,1015,1015,0
20240219,203700,22563478,1015,1015,1015,1015,0
20240219,203600,22563478,1015,1015,1015,1015,0
20240219,203500,22563478,1015,1015,1015,1015,0
20240219,203400,22563478,1015,1015,1015,1015,0
20240219,203300,22563478,1015,1015,1015,1015,0
20240219,203200,22563478,1015,1015,1015,1015,0
20240219,203100,22563478,1015,1015,1015,1015,0
20240219,203000,22563478,1015,1015,1015,1015,0
20240219,202900,22563478,1015,1015,1015,1015,0
20240219,202800,22563478,1015,1015,1015,1015,0
20240219,202700,22563478,1015,1015,1015,1015,0
20240219,202600,22563478,1015,1015,1015,1015,0
20240219,202500,22563478,1015,1015,1015,1015,0
20240219,202400,22563478,1015,1015,1015,1015,0
20240219,202300,22563478,1015,1015,1015,1015,0
20240219,202200,22563478,1015,1015,1015,1015,0
20240219,202100,22563478,1015,1015,1015,1015,0
20240219,202000,22563478,1015,1015,1015,1015,0
20240219,201900,22563478,1015,1015,1015,1015,0
20240219,201800,22563478,1015,1015,1015,1015,0
20240219,201700,22563478,1015,1015,1015,1015,0
20240219,201600,22563478,1015,1015,1015,1015,0
20240219,201500,22563478,1015,1015,1015,1015,0
20240219,201400,22563478,1015,1015,1015,1015,0
20240219,201300,22563478,1015,1015,1015,1015,0
20240219,201200,22563478,1015,1015,1015,1015,0
20240219,201100,22563478,1015,1015,1015,1015,0
20240219,201000,22563478,1015,1015,1015,1015,2137
20240219,200900,22563478,1015,1015,1015,1015,0
20240219,200800,22563478,1015,1015,1015,1015,0
20240219,200700,22563478,1015,1015,1015,1015,0
20240219,200600,22563478,1015,1015,1015,1015,0
20240219,200500,22563478,1015,1015,1015,1015,0
20240219,200400,22563478,1015,1015,1015,1015,0
20240219,200300,22563478,1015,1015,1015,1015,0
20240219,200200,22563478,1015,1015,1015,1015,0
20240219,200100,22563478,1015,1015,1015,1015,0
20240219,200000,22563478,1015,1015,1015,1015,0
20240219,195900,22563478,1015,1015,1015,1015,0
20240219,195800,22563478,1015,1015,1015,1015,0
20240219,195700,22563478,1015,1015,1015,1015,0
20240219,195600,22563478,1015,1015,1015,1015,0
20240219,195500,22563478,1015,1015,1015,1015,0
20240219,195400,22563478,1015,1015,1015,1015,0
20240219,195300,22563478,1015,1015,1015,1015,0
20240219,195200,22563478,1015,1015,1015,1015,0
20240219,195100,22563478,1015,1015,1015,1015,0
20240219,195000,22563478,1015,1015,1015,1015,0
20240219,194900,22563478,1015,1015,1015,1015,0
20240219,194800,22563478,1015,1015,1015,1015,0
20240219,194700,22563478,1015,1015,1015,1015,0
20240219,194600,22563478,1015,1015,1015,1015,0
20240219,194500,22563478,1015,1015,1015,1015,0
20240219,194400,22563478,1015,1015,1015,1015,0
20240219,194300,22563478,1015,1015,1015,1015,0
20240219,194200,22563478,1015,1015,1015,1015,0
20240219,194100,22563478,1015,1015,1015,1015,0
20240219,194000,22563478,1015,1015,1015,1015,2137
20240219,193900,22563478,1015,1015,1015,1015,0
20240219,193800,22563478,1015,1015,1015,1015,0
20240219,193700,22563478,1015,1015,1015,1015,0
20240219,193600,22563478,1015,1015,1015,1015,0
20240219,193500,22563478,1015,1015,1015,1015,0
20240219,193400,22563478,1015,1015,1015,1015,0
20240219,193300,22563478,1015,1015,1015,1015,0
20240219,193200,22563478,1015,1015,1015,1015,0
20240219,193100,22563478,1015,1015,1015,1015,0
20240219,193000,22563478,1015,1015,1015,1015,0
20240219,192900,22563478,1015,1015,1015,1015,0
20240219,192800,22563478,1015,1015,1015,1015,0
20240219,192700,22563478,1015,1015,1015,1015,0
20240219,192600,22563478,1015,1015,1015,1015,0
20240219,192500,22563478,1015,1015,1015,1015,0
20240219,192400,22563478,1015,1015,1015,1015,0
20240219,192300,22563478,1015,1015,1015,1015,0
20240219,192200,22563478,1015,1015,1015,1015,0
20240219,192100,22563478,1015,1015,1015,1015,0
20240219,192000,22563478,1015,1015,1015,1015,0
20240219,191900,22563478,1015,1015,1015,1015,0
20240219,191800,22563478,1015,1015,1015,1015,0
20240219,191700,22563478,1015,1015,1015,1015,0
20240219,191600,22563478,1015,1015,1015,1015,0
20240219,191500,22563478,1015,1015,1015,1015,0
20240219,191400,22563478,1015,1015,1015,1015,0
20240219,191300,22563478,1015,1015,1015,1015,0
20240219,191200,22563478,1015,1015,1015,1015,0
20240219,191100,22563478,1015,1015,1015,1015,0
20240219,191000,22563478,1015,1015,1015,1015,2137
20240219,190900,22563478,1015,1015,1015,1015,0
20240219,190800,22563478,1015,1015,1015,1015,0
20240219,190700,22563478,1015,1015,1015,1015,0
20240219,190600,22563478,1015,1015,1015,1015,0
20240219,190500,22563478,1015,1015,1015,1015,0
20240219,190400,22563478,1015,1015,1015,1015,0
20240219,190300,22563478,1015,1015,1015,1015,0
20240219,190200,22563478,1015,1015,1015,1015,0
20240219,190100,22563478,1015,1015,1015,1015,0
20240219,190000,22563478,1015,1015,1015,1015,0
20240219,185900,22563478,1015,1015,1015,1015,0
20240219,185800,22563478,1015,1015,1015,1015,0
20240219,185700,22563478,1015,1015,1015,1015,0
20240219,185600,22563478,1015,1015,1015,1015,0
20240219,185500,22563478,1015,1015,1015,1015,0
20240219,185400,22563478,1015,1015,1015,1015,0
20240219,185300,22563478,1015,1015,1015,1015,0
20240219,185200,22563478,1015,1015,1015,1015,0
20240219,185100,22563478,1015,1015,1015,1015,0
20240219,185000,22563478,1015,1015,1015,1015,0
20240219,184900,22563478,1015,1015,1015,1015,0
20240219,184800,22563478,1015,1015,1015,1015,0
20240219,184700,22563478,1015,1015,1015,1015,0
20240219,184600,22563478,1015,1015,1015,1015,0
20240219,184500,22563478,1015,1015,1015,1015,0
20240219,184400,22563478,1015,1015,1015,1015,0
20240219,184300,22563478,1015,1015,1015,1015,0
20240219,184200,22563478,1015,1015,1015,1015,0
20240219,184100,22563478,1015,1015,1015,1015,0
20240219,184000,22563478,1015,1015,1015,1015,2137
20240219,183900,22563478,1015,1015,1015,1015,0
20240219,183800,22563478,1015,1015,1015,1015,0
20240219,183700,22563478,1015,1015,1015,1015,0
20240219,183600,22563478,1015,1015,1015,1015,0
20240219,183500,22563478,1015,1015,1015,1015,0
20240219,183400,22563478,1015,1015,1015,1015,0
20240219,183300,22563478,1015,1015,1015,1015,0
20240219,183200,22563478,1015,1015,1015,1015,0
20240219,183100,22563478,1015,1015,1015,1015,0
20240219,183000,22563478,1015,1015,1015,1015,0
20240219,182900,22563478,1015,1015,1015,1015,0
20240219,182800,22563478,1015,1015,1015,1015,0
20240219,182700,22563478,1015,1015,1015,1015,0
20240219,182600,22563478,1015,1015,1015,1015,0
20240219,182500,22563478,1015,1015,1015,1015,0
20240219,182400,22563478,1015,1015,1015,1015,0
20240219,182300,22563478,1015,1015,1015,1015,0
20240219,182200,22563478,1015,1015,1015,1015,0
20240219,182100,22563478,1015,1015,1015,1015,0
20240219,182000,22563478,1015,1015,1015,1015,0
20240219,181900,22563478,1015,1015,1015,1015,0
20240219,181800,22563478,1015,1015,1015,1015,0
20240219,181700,22563478,1015,1015,1015,1015,0
20240219,181600,22563478,1015,1015,1015,1015,0
20240219,181500,22563478,1015,1015,1015,1015,0
20240219,181400,22563478,1015,1015,1015,1015,0
20240219,181300,22563478,1015,1015,1015,1015,0
20240219,181200,22563478,1015,1015,1015,1015,0
20240219,181100,22563478,1015,1015,1015,1015,0
20240219,181000,22563478,1015,1015,1015,1015,2137
20240219,180900,22563478,1015,1015,1015,1015,0
20240219,180800,22563478,1015,1015,1015,1015,0
20240219,180700,22563478,1015,1015,1015,1015,0
20240219,180600,22563478,1015,1015,1015,1015,0
20240219,180500,22563478,1015,1015,1015,1015,0
20240219,180400,22563478,1015,1015,1015,1015,0
20240219,180300,22563478,1015,1015,1015,1015,0
20240219,180200,22563478,1015,1015,1015,1015,0
20240219,180100,22563478,1015,1015,1015,1015,0
20240219,180000,22563478,1015,1015,1015,1015,0
20240219,175900,22563478,1015,1015,1015,1015,0
20240219,175800,22563478,1015,1015,1015,1015,0
20240219,175700,22563478,1015,1015,1015,1015,0
20240219,175600,22563478,1015,1015,1015,1015,0
20240219,175500,22563478,1015,1015,1015,1015,0
20240219,175400,22563478,1015,1015,1015,1015,0
20240219,175300,22563478,1015,1015,1015,1015,0
20240219,175200,22563478,1015,1015,1015,1015,0
20240219,175100,22563478,1015,1015,1015,1015,0
20240219,175000,22563478,1015,1015,1015,1015,0
20240219,174900,22563478,1015,1015,1015,1015,0
20240219,174800,22563478,1015,1015,1015,1015,0
20240219,174700,22563478,1015,1015,1015,1015,0
20240219,174600,22563478,1015,1015,1015,1015,0
20240219,174500,22563478,1015,1015,1015,1015,0
20240219,174400,22563478,1015,1015,1015,1015,0
20240219,174300,22563478,1015,1015,1015,1015,0
20240219,174200,22563478,1015,1015,1015,1015,0
20240219,174100,22563478,1015,1015,1015,1015,0
20240219,174000,22563478,1015,1015,1015,1015,2137
20240219,173900,22563478,1015,1015,1015,1015,0
20240219,173800,22563478,1015,1015,1015,1015,0
20240219,173700,22563478,1015,1015,1015,1015,0
20240219,173600,22563478,1015,1015,1015,1015,0
20240219,173500,22563478,1015,1015,1015,1015,0
20240219,173400,22563478,1015,1015,1015,1015,0
20240219,173300,22563478,1015,1015,1015,1015,0
20240219,173200,22563478,1015,1015,1015,1015,0
20240219,173100,22563478,1015,1015,1015,1015,0
20240219,173000,22563478,1015,1015,1015,1015,0
20240219,172900,22563478,1015,1015,1015,1015,0
20240219,172800,22563478,1015,1015,1015,1015,0
20240219,172700,22563478,1015,1015,1015,1015,0
20240219,172600,22563478,1015,1015,1015,1015,0
20240219,172500,22563478,1015,1015,1015,1015,0
20240219,172400,22563478,1015,1015,1015,1015,0
20240219,172300,22563478,1015,1015,1015,1015,0
20240219,172200,22563478,1015,1015,1015,1015,0
20240219,172100,22563478,1015,1015,1015,1015,0
20240219,172000,22563478,1015,1015,1015,1015,0
20240219,171900,22563478,1015,1015,1015,1015,0
20240219,171800,22563478,1015,1015,1015,1015,0
20240219,171700,22563478,1015,1015,1015,1015,0
20240219,171600,22563478,1015,1015,1015,1015,0
20240219,171500,22563478,1015,1015,1015,1015,0
20240219,171400,22563478,1015,1015,1015,1015,0
20240219,171300,22563478,1015,1015,1015,1015,0
20240219,171200,22563478,1015,1015,1015,1015,0
20240219,171100,22563478,1015,1015,1015,1015,0
20240219,171000,22563478,1015,1015,1015,1015,2137
20240219,170900,22563478,1015,1015,1015,1015,0
20240219,170800,22563478,1015,1015,1015,1015,0
20240219,170700,22563478,1015,1015,1015,1015,0
20240219,170600,22563478,1015,1015,1015,1015,0
20240219,170500,22563478,1015,1015,1015,1015,0
20240219,170400,22563478,1015,1015,1015,1015,0
20240219,170300,22563478,1015,1015,1015,1015,0
20240219,170200,22563478,1015,1015,1015,1015,0
20240219,170100,22563478,1015,1015,1015,1015,0
20240219,170000,22563478,1015,1015,1015,1015,0
20240219,165900,22563478,1015,1015,1015,1015,0
20240219,165800,22563478,1015,1015,1015,1015,0
20240219,165700,22563478,1015,1015,1015,1015,0
20240219,165600,22563478,1015,1015,1015,1015,0
20240219,165500,22563478,1015,1015,1015,1015,0
20240219,165400,22563478,1015,1015,1015,1015,0
20240219,165300,22563478,1015,1015,1015,1015,0
20240219,165200,22563478,1015,1015,1015,1015,0
20240219,165100,22563478,1015,1015,1015,1015,0
20240219,165000,22563478,1015,1015,1015,1015,0
20240219,164900,22563478,1015,1015,1015,1015,0
20240219,164800,22563478,1015,1015,1015,1015,0
20240219,164700,22563478,1015,1015,1015,1015,0
20240219,164600,22563478,1015,1015,1015,1015,0
20240219,164500,22563478,1015,1015,1015,1015,0
20240219,164400,22563478,1015,1015,1015,1015,0
20240219,164300,22563478,1015,1015,1015,1015,0
20240219,164200,22563478,1015,1015,1015,1015,0
20240219,164100,22563478,1015,1015,1015,1015,0
20240219,164000,22563478,1015,1015,1015,1015,2137
20240219,163900,22563478,1015,1015,1015,1015,0
20240219,163800,22563478,1015,1015,1015,1015,0
20240219,163700,22563478,1015,1015,1015,1015,0
20240219,163600,22563478,1015,1015,1015,1015,0
20240219,163500,22563478,1015,1015,1015,1015,0
20240219,163400,22563478,1015,1015,1015,1015,0
20240219,163300,22563478,1015,1015,1015,1015,0
20240219,163200,22563478,1015,1015,1015,1015,0
20240219,163100,22563478,1015,1015,1015,1015,0
20240219,163000,22563478,1015,1015,1015,1015,0
20240219,162900,22563478,1015,1015,1015,1015,0
20240219,162800,22563478,1015,1015,1015,1015,0
20240219,162700,22563478,1015,1015,1015,1015,0
20240219,162600,22563478,1015,1015,1015,1015,0
20240219,162500,22563478,1015,1015,1015,1015,0
20240219,162400,22563478,1015,1015,1015,1015,0
20240219,162300,22563478,1015,1015,1015,1015,0
20240219,162200,22563478,1015,1015,1015,1015,0
20240219,162100,22563478,1015,1015,1015,1015,0
20240219,162000,22563478,1015,1015,1015,1015,0
20240219,161900,22563478,1015,1015,1015,1015,0
20240219,161800,22563478,1015,1015,1015,1015,0
20240219,161700,22563478,1015,1015,1015,1015,0
20240219,161600,22563478,1015,1015,1015,1015,0
20240219,161500,22563478,1015,1015,1015,1015,0
20240219,161400,22563478,1015,1015,1015,1015,0
20240219,161300,22563478,1015,1015,1015,1015,0
20240219,161200,22563478,1015,1015,1015,1015,0
20240219,161100,22563478,1015,1015,1015,1015,0
20240219,161000,22563478,1015,1015,1015,1015,2137
20240219,160900,22563478,1015,1015,1015,1015,0
20240219,160800,22563478,1015,1015,1015,1015,0
20240219,160700,22563478,1015,1015,1015,1015,0
20240219,160600,22563478,1015,1015,1015,1015,0
20240219,160500,22563478,1015,1015,1015,1015,0
20240219,160400,22563478,1015,1015,1015,1015,0
20240219,160300,22563478,1015,1015,1015,1015,0
20240219,160200,22563478,1015,1015,1015,1015,0
20240219,160100,22563478,1015,1015,1015,1015,0
20240219,160000,22563478,1015,1015,1015,1015,0
20240219,155900,22563478,1015,1015,1015,1015,0
20240219,155800,22563478,1015,1015,1015,1015,0
20240219,155700,22563478,1015,1015,1015,1015,0
20240219,155600,22563478,1015,1015,1015,1015,0
20240219,155500,22563478,1015,1015,1015,1015,0
20240219,155400,22563478,1015,1015,1015,1015,0
20240219,155300,22563478,1015,1015,1015,1015,0
20240219,155200,22563478,1015,1015,1015,1015,0
20240219,155100,22563478,1015,1015,1015,1015,0
20240219,155000,22563478,1015,1015,1015,1015,0
20240219,154900,22563478,1015,1015,1015,1015,0
20240219,154800,22563478,1015,1015,1015,1015,0
20240219,154700,22563478,1015,1015,1015,1015,0
20240219,154600,22563478,1015,1015,1015,1015,0
20240219,154500,22563478,1015,1015,1015,1015,0
20240219,154400,22563478,1015,1015,1015,1015,0
20240219,154300,22563478,1015,1015,1015,1015,0
20240219,154200,22563478,1015,1015,1015,1015,0
20240219,154100,22563478,1015,1015,1015,1015,0
20240219,154000,22563478,1015,1015,1015,1015,2137
20240219,153900,22563478,1015,1015,1015,1015,0
20240219,153800,22563478,1015,1015,1015,1015,0
20240219,153700,22563478,1015,1015,1015,1015,0
20240219,153600,22563478,1015,1015,1015,1015,0
20240219,153500,22563478,1015,1015,1015,1015,0
20240219,153400,22563478,1015,1015,1015,1015,0
20240219,153300,22563478,1015,1015,1015,1015,0
20240219,153200,22563478,1015,1015,1015,1015,0
20240219,153100,22563478,1015,1015,1015,1015,0
20240219,153000,22563478,1015,1015,1015,1015,2137
20240219,152900,20394423,1011,1011,1011,1011,0
20240219,152800,20394423,1011,1011,1011,1011,0
20240219,152700,20394423,1011,1011,1011,1011,0
20240219,152600,20394423,1011,1011,1011,1011,0
20240219,152500,20394423,1011,1011,1011,1011,0
20240219,152400,20394423,1011,1011,1011,1011,0
20240219,152300,20394423,1011,1011,1011,1011,0
20240219,152200,20394423,1011,1011,1011,1011,0
20240219,152100,20394423,1011,1011,1011,1011,0
20240219,152000,20394423,1011,1011,1011,1011,0
20240219,151900,20394423,1011,1011,1011,1011,0
20240219,151800,20394423,1011,1011,1011,1011,0
20240219,151700,20394423,1011,1011,1011,1011,0
20240219,151600,20394423,1011,1011,1011,1011,0
20240219,151500,20394423,1011,1011,1011,1011,0
20240219,151400,20394423,1011,1011,1011,1011,6
20240219,151300,20388357,1011,1011,1011,1011,1
20240219,151200,20387346,1011,1011,1011,1011,0
20240219,151100,20387346,1011,1011,1011,1011,0
20240219,151000,20387346,1011,1011,1011,1011,1
20240219,150900,20386335,1010,1010,1010,1010,5
20240219,150800,20381285,1010,1010,1010,1010,0
20240219,150700,20381285,1010,1010,1010,1010,156
20240219,150600,20223725,1010,1010,1010,1010,456
20240219,150500,19763165,1010,1010,1010,1010,0
20240219,150400,19763165,1010,1010,1010,1010,0
20240219,150300,19763165,1010,1010,1010,1010,0
20240219,150200,19763165,1010,1010,1010,1010,0
20240219,150100,19763165,1010,1010,1010,1010,1
20240219,150000,19762155,1009,1009,1009,1009,0
20240219,145900,19762155,1009,1009,1009,1009,0
20240219,145800,19762155,1009,1009,1009,1009,0
20240219,145700,19762155,1009,1009,1009,1009,0
20240219,145600,19762155,1009,1009,1009,1009,0
20240219,145500,19762155,1009,1009,1009,1009,0
20240219,145400,19762155,1009,1009,1009,1009,0
20240219,145300,19762155,1009,1009,1009,1009,2
20240219,145200,19760137,1009,1009,1009,1009,0
20240219,145100,19760137,1009,1009,1009,1009,0
20240219,145000,19760137,1009,1009,1009,1009,0
20240219,144900,19760137,1009,1009,1009,1009,0
20240219,144800,19760137,1009,1009,1009,1009,2
20240219,144700,19758119,1010,1010,1010,1009,3
20240219,144600,19755090,1009,1008,1009,1008,206
20240219,144500,19547437,1010,1010,1010,1010,0
20240219,144400,19547437,1010,1010,1010,1010,30
20240219,144300,19517137,1008,1008,1008,1008,0
20240219,144200,19517137,1008,1008,1008,1008,0
20240219,144100,19517137,1008,1008,1008,1008,1
20240219,144000,19516129,1008,1008,1008,1008,1
20240219,143900,19515121,1010,1010,1010,1010,50
20240219,143800,19464621,1010,1010,1010,1010,3
20240219,143700,19461591,1008,1008,1008,1008,0
20240219,143600,19461591,1008,1008,1008,1008,0
20240219,143500,19461591,1008,1008,1008,1008,1
20240219,143400,19460583,1008,1008,1008,1008,0
20240219,143300,19460583,1008,1008,1008,1008,0
20240219,143200,19460583,1008,1008,1008,1008,0
20240219,143100,19460583,1008,1008,1008,1008,0
20240219,143000,19460583,1008,1008,1008,1008,62
20240219,142900,19398087,1008,1008,1008,1008,0
20240219,142800,19398087,1008,1008,1008,1008,0
20240219,142700,19398087,1008,1008,1008,1008,0
20240219,142600,19398087,1008,1008,1008,1008,0
20240219,142500,19398087,1008,1008,1008,1008,0
20240219,142400,19398087,1008,1008,1008,1008,12
20240219,142300,19385991,1008,1008,1008,1008,0
20240219,142200,19385991,1008,1008,1008,1008,0
20240219,142100,19385991,1008,1008,1008,1008,0
20240219,142000,19385991,1008,1008,1008,1008,0
20240219,141900,19385991,1008,1008,1008,1008,0
20240219,141800,19385991,1008,1008,1008,1008,0
20240219,141700,19385991,1008,1008,1008,1008,0
20240219,141600,19385991,1008,1008,1008,1008,0
20240219,141500,19385991,1008,1008,1008,1008,0
20240219,141400,19385991,1008,1008,1008,1008,0
20240219,141300,19385991,1008,1008,1008,1008,1
20240219,141200,19384983,1008,1008,1008,1008,0
20240219,141100,19384983,1008,1008,1008,1008,0
20240219,141000,19384983,1008,1008,1008,1008,0
20240219,140900,19384983,1008,1008,1008,1008,49
20240219,140800,19335591,1008,1008,1008,1008,0
20240219,140700,19335591,1008,1008,1008,1008,0
20240219,140600,19335591,1008,1008,1008,1008,0
20240219,140500,19335591,1008,1008,1008,1008,0
20240219,140400,19335591,1008,1008,1008,1008,0
20240219,140300,19335591,1008,1008,1008,1008,0
20240219,140200,19335591,1008,1008,1008,1008,0
20240219,140100,19335591,1008,1008,1008,1008,0
20240219,140000,19335591,1008,1008,1008,1008,0
20240219,135900,19335591,1008,1008,1008,1008,0
20240219,135800,19335591,1008,1008,1008,1008,0
20240219,135700,19335591,1008,1008,1008,1008,0
20240219,135600,19335591,1008,1008,1008,1008,0
20240219,135500,19335591,1008,1008,1008,1008,50
20240219,135400,19285191,1008,1008,1008,1008,0
20240219,135300,19285191,1008,1008,1008,1008,0
20240219,135200,19285191,1008,1008,1008,1008,0
20240219,135100,19285191,1008,1008,1008,1008,0
20240219,135000,19285191,1008,1008,1008,1008,0
20240219,134900,19285191,1008,1008,1008,1008,0
20240219,134800,19285191,1008,1008,1008,1008,1
20240219,134700,19284183,1003,1005,1005,1003,61
20240219,134600,19222990,1004,1004,1004,1004,0
20240219,134500,19222990,1004,1004,1004,1004,0
20240219,134400,19222990,1004,1004,1004,1004,0
20240219,134300,19222990,1004,1004,1004,1004,0
20240219,134200,19222990,1004,1007,1007,1004,5464
20240219,134100,13731082,1007,1007,1007,1007,0
20240219,134000,13731082,1007,1007,1007,1007,0
20240219,133900,13731082,1007,1007,1007,1007,0
20240219,133800,13731082,1007,1007,1007,1007,0
20240219,133700,13731082,1007,1007,1007,1007,0
20240219,133600,13731082,1007,1007,1007,1007,0
20240219,133500,13731082,1007,1007,1007,1007,0
20240219,133400,13731082,1007,1007,1007,1007,0
20240219,133300,13731082,1007,1007,1007,1007,0
20240219,133200,13731082,1007,1007,1007,1007,0
20240219,133100,13731082,1007,1007,1007,1007,0
20240219,133000,13731082,1007,1007,1007,1007,0
20240219,132900,13731082,1007,1007,1007,1007,0
20240219,132800,13731082,1007,1007,1007,1007,0
20240219,132700,13731082,1007,1007,1007,1007,0
20240219,132600,13731082,1007,1007,1007,1007,0
20240219,132500,13731082,1007,1007,1007,1007,0
20240219,132400,13731082,1007,1007,1007,1007,0
20240219,132300,13731082,1007,1007,1007,1007,0
20240219,132200,13731082,1007,1007,1007,1007,0
20240219,132100,13731082,1007,1007,1007,1007,200
20240219,132000,13529682,1008,1008,1008,1008,0
20240219,131900,13529682,1008,1008,1008,1008,0
20240219,131800,13529682,1008,1008,1008,1008,0
20240219,131700,13529682,1008,1008,1008,1008,0
20240219,131600,13529682,1008,1008,1008,1008,0
20240219,131500,13529682,1008,1008,1008,1008,1
20240219,131400,13528674,1008,1008,1008,1008,0
20240219,131300,13528674,1008,1008,1008,1008,0
20240219,131200,13528674,1008,1008,1008,1008,0
20240219,131100,13528674,1008,1008,1008,1008,0
20240219,131000,13528674,1008,1008,1008,1008,0
20240219,130900,13528674,1008,1008,1008,1008,0
20240219,130800,13528674,1008,1008,1008,1008,0
20240219,130700,13528674,1008,1008,1008,1008,0
20240219,130600,13528674,1008,1008,1008,1008,0
20240219,130500,13528674,1008,1008,1008,1008,0
20240219,130400,13528674,1008,1008,1008,1008,1
20240219,130300,13527666,1009,1009,1009,1009,9
20240219,130200,13518585,1009,1010,1010,1009,50
20240219,130100,13468087,1009,1009,1009,1009,0
20240219,130000,13468087,1009,1009,1009,1009,0
20240219,125900,13468087,1009,1009,1009,1009,4
20240219,125800,13464051,1009,1009,1009,1009,0
20240219,125700,13464051,1009,1009,1009,1009,0
20240219,125600,13464051,1009,1009,1009,1009,3
20240219,125500,13461024,1009,1009,1009,1009,0
20240219,125400,13461024,1009,1009,1009,1009,1
20240219,125300,13460015,1008,1008,1008,1008,0
20240219,125200,13460015,1008,1008,1008,1008,0
20240219,125100,13460015,1008,1008,1008,1008,8
20240219,125000,13451951,1006,1006,1006,1006,0
20240219,124900,13451951,1006,1006,1006,1006,0
20240219,124800,13451951,1006,1006,1006,1006,0
20240219,124700,13451951,1006,1006,1006,1006,0
20240219,124600,13451951,1006,1006,1006,1006,1
20240219,124500,13450945,1009,1009,1009,1009,0
20240219,124400,13450945,1009,1009,1009,1009,10
20240219,124300,13440855,1009,1009,1009,1009,0
20240219,124200,13440855,1009,1009,1009,1009,0
20240219,124100,13440855,1009,1009,1009,1009,0
20240219,124000,13440855,1009,1009,1009,1009,0
20240219,123900,13440855,1009,1009,1009,1009,1
20240219,123800,13439846,1008,1008,1008,1008,0
20240219,123700,13439846,1008,1008,1008,1008,0
20240219,123600,13439846,1008,1008,1008,1008,0
20240219,123500,13439846,1008,1008,1008,1008,0
20240219,123400,13439846,1008,1008,1008,1008,0
20240219,123300,13439846,1008,1008,1008,1008,0
20240219,123200,13439846,1008,1008,1008,1008,0
20240219,123100,13439846,1008,1008,1008,1008,0
20240219,123000,13439846,1008,1008,1008,1008,0
20240219,122900,13439846,1008,1008,1008,1008,0
20240219,122800,13439846,1008,1008,1008,1008,0
20240219,122700,13439846,1008,1008,1008,1008,0
20240219,122600,13439846,1008,1008,1008,1008,0
20240219,122500,13439846,1008,1008,1008,1008,0
20240219,122400,13439846,1008,1008,1008,1008,0
20240219,122300,13439846,1008,1008,1008,1008,0
20240219,122200,13439846,1008,1008,1008,1008,0
20240219,122100,13439846,1008,1008,1008,1008,0
20240219,122000,13439846,1008,1008,1008,1008,8
20240219,121900,13431782,1002,1002,1002,1002,0
20240219,121800,13431782,1002,1002,1002,1002,0
20240219,121700,13431782,1002,1002,1002,1002,0
20240219,121600,13431782,1002,1002,1002,1002,0
20240219,121500,13431782,1002,1002,1002,1002,0
20240219,121400,13431782,1002,1002,1002,1002,0
20240219,121300,13431782,1002,1002,1002,1002,0
20240219,121200,13431782,1002,1002,1002,1002,0
20240219,121100,13431782,1002,1002,1002,1002,0
20240219,121000,13431782,1002,1002,1002,1002,0
20240219,120900,13431782,1002,1002,1002,1002,0
20240219,120800,13431782,1002,1002,1002,1002,0
20240219,120700,13431782,1002,1002,1002,1002,0
20240219,120600,13431782,1002,1002,1002,1002,0
20240219,120500,13431782,1002,1002,1002,1002,0
20240219,120400,13431782,1002,1002,1002,1002,0
20240219,120300,13431782,1002,1002,1002,1002,0
20240219,120200,13431782,1002,1002,1002,1002,0
20240219,120100,13431782,1002,1002,1002,1002,0
20240219,120000,13431782,1002,1002,1002,1002,0
20240219,115900,13431782,1002,1002,1002,1002,0
20240219,115800,13431782,1002,1002,1002,1002,0
20240219,115700,13431782,1002,1002,1002,1002,0
20240219,115600,13431782,1002,1002,1002,1002,0
20240219,115500,13431782,1002,1002,1002,1002,0
20240219,115400,13431782,1002,1002,1002,1002,0
20240219,115300,13431782,1002,1002,1002,1002,0
20240219,115200,13431782,1002,1002,1002,1002,0
20240219,115100,13431782,1002,1002,1002,1002,0
20240219,115000,13431782,1002,1002,1002,1002,0
20240219,114900,13431782,1002,1002,1002,1002,0
20240219,114800,13431782,1002,1002,1002,1002,0
20240219,114700,13431782,1002,1002,1002,1002,0
20240219,114600,13431782,1002,1002,1002,1002,0
20240219,114500,13431782,1002,1002,1002,1002,0
20240219,114400,13431782,1002,1002,1002,1002,0
20240219,114300,13431782,1002,1010,1010,1002,1065
20240219,114200,12361176,1010,1010,1010,1010,42
20240219,114100,12318756,1010,1009,1010,1009,1756
20240219,114000,10545772,1010,1010,1010,1010,0
20240219,113900,10545772,1010,1010,1010,1010,0
20240219,113800,10545772,1010,1010,1010,1010,0
20240219,113700,10545772,1010,1010,1010,1010,0
20240219,113600,10545772,1010,1010,1010,1010,0
20240219,113500,10545772,1010,1010,1010,1010,1
20240219,113400,10544762,1006,1006,1006,1006,311
20240219,113300,10231896,1011,1011,1011,1011,0
20240219,113200,10231896,1011,1011,1011,1011,0
20240219,113100,10231896,1011,1011,1011,1011,0
20240219,113000,10231896,1011,1011,1011,1011,0
20240219,112900,10231896,1011,1011,1011,1011,0
20240219,112800,10231896,1011,1011,1011,1011,0
20240219,112700,10231896,1011,1011,1011,1011,0
20240219,112600,10231896,1011,1011,1011,1011,0
20240219,112500,10231896,1011,1011,1011,1011,0
20240219,112400,10231896,1011,1011,1011,1011,0
20240219,112300,10231896,1011,1011,1011,1011,1
20240219,112200,10230885,1011,1011,1011,1011,0
20240219,112100,10230885,1011,1011,1011,1011,0
20240219,112000,10230885,1011,1011,1011,1011,0
20240219,111900,10230885,1011,1011,1011,1011,0
20240219,111800,10230885,1011,1011,1011,1011,0
20240219,111700,10230885,1011,1011,1011,1011,0
20240219,111600,10230885,1011,1011,1011,1011,0
20240219,111500,10230885,1011,1011,1011,1011,0
20240219,111400,10230885,1011,1011,1011,1011,0
20240219,111300,10230885,1011,1011,1011,1011,0
20240219,111200,10230885,1011,1011,1011,1011,0
20240219,111100,10230885,1011,1011,1011,1011,0
20240219,111000,10230885,1011,1011,1011,1011,0
20240219,110900,10230885,1011,1011,1011,1011,0
20240219,110800,10230885,1011,1011,1011,1011,0
20240219,110700,10230885,1011,1011,1011,1011,0
20240219,110600,10230885,1011,1011,1011,1011,0
20240219,110500,10230885,1011,1011,1011,1011,0
20240219,110400,10230885,1011,1011,1011,1011,0
20240219,110300,10230885,1011,1011,1011,1011,1
20240219,110200,10229874,1011,1011,1011,1011,2
20240219,110100,10227852,1006,1006,1006,1006,1
20240219,110000,10226846,1006,1006,1006,1006,0
20240219,105900,10226846,1006,1006,1006,1006,0
20240219,105800,10226846,1006,1006,1006,1006,0
20240219,105700,10226846,1006,1006,1006,1006,0
20240219,105600,10226846,1006,1006,1006,1006,0
20240219,105500,10226846,1006,1006,1006,1006,0
20240219,105400,10226846,1006,1006,1006,1006,500
20240219,105300,9723846,1011,1011,1011,1011,0
20240219,105200,9723846,1011,1011,1011,1011,0
20240219,105100,9723846,1011,1011,1011,1011,0
20240219,105000,9723846,1011,1011,1011,1011,2
20240219,104900,9721824,1006,1007,1007,1006,120
20240219,104800,9601102,1010,1010,1010,1010,0
20240219,104700,9601102,1010,1010,1010,1010,0
20240219,104600,9601102,1010,1010,1010,1010,0
20240219,104500,9601102,1010,1010,1010,1010,11
20240219,104400,9589992,1010,1010,1010,1010,0
20240219,104300,9589992,1010,1010,1010,1010,0
20240219,104200,9589992,1010,1010,1010,1010,0
20240219,104100,9589992,1010,1010,1010,1010,0
20240219,104000,9589992,1010,1010,1010,1010,0
20240219,103900,9589992,1010,1010,1010,1010,0
20240219,103800,9589992,1010,1010,1010,1010,0
20240219,103700,9589992,1010,1010,1010,1010,1
20240219,103600,9588982,1013,1013,1013,1013,0
20240219,103500,9588982,1013,1013,1013,1013,0
20240219,103400,9588982,1013,1011,1013,1011,2
20240219,103300,9586958,1012,1012,1012,1012,38
20240219,103200,9548502,1012,1011,1012,1011,32
20240219,103100,9516119,1012,1012,1012,1012,0
20240219,103000,9516119,1012,1012,1012,1012,0
20240219,102900,9516119,1012,1012,1012,1012,0
20240219,102800,9516119,1012,1012,1012,1012,50
20240219,102700,9465519,1012,1012,1012,1012,1
20240219,102600,9464507,1006,1006,1006,1006,0
20240219,102500,9464507,1006,1006,1006,1006,0
20240219,102400,9464507,1006,1006,1006,1006,0
20240219,102300,9464507,1006,1006,1006,1006,0
20240219,102200,9464507,1006,1006,1006,1006,0
20240219,102100,9464507,1006,1006,1006,1006,0
20240219,102000,9464507,1006,1006,1006,1006,0
20240219,101900,9464507,1006,1006,1006,1006,0
20240219,101800,9464507,1006,1006,1006,1006,0
20240219,101700,9464507,1006,1006,1006,1006,0
20240219,101600,9464507,1006,1006,1006,1006,100
20240219,101500,9363907,1012,1012,1012,1012,0
20240219,101400,9363907,1012,1012,1012,1012,0
20240219,101300,9363907,1012,1012,1012,1012,0
20240219,101200,9363907,1012,1012,1012,1012,1
20240219,101100,9362895,1003,1003,1003,1003,0
20240219,101000,9362895,1003,1007,1007,1003,1000
20240219,100900,8358463,1006,1006,1006,1006,0
20240219,100800,8358463,1006,1006,1006,1006,0
20240219,100700,8358463,1006,1006,1006,1006,0
20240219,100600,8358463,1006,1006,1006,1006,0
20240219,100500,8358463,1006,1006,1006,1006,0
20240219,100400,8358463,1006,1006,1006,1006,0
20240219,100300,8358463,1006,1006,1006,1006,0
20240219,100200,8358463,1006,1006,1006,1006,0
20240219,100100,8358463,1006,1006,1006,1006,0
20240219,100000,8358463,1006,1006,1006,1006,0
20240219,095900,8358463,1006,1006,1006,1006,0
20240219,095800,8358463,1006,1006,1006,1006,0
20240219,095700,8358463,1006,1006,1006,1006,0
20240219,095600,8358463,1006,1006,1006,1006,0
20240219,095500,8358463,1006,1006,1006,1006,0
20240219,095400,8358463,1006,1006,1006,1006,0
20240219,095300,8358463,1006,1006,1006,1006,0
20240219,095200,8358463,1006,1006,1006,1006,0
20240219,095100,8358463,1006,1005,1006,1005,4705
20240219,095000,3625300,1005,1005,1005,1005,0
20240219,094900,3625300,1005,1005,1005,1005,33
20240219,094800,3592135,1006,1006,1006,1006,26
20240219,094700,3565979,1006,1006,1006,1006,0
20240219,094600,3565979,1006,1006,1006,1006,0
20240219,094500,3565979,1006,1006,1006,1006,0
20240219,094400,3565979,1006,1006,1006,1006,10
20240219,094300,3555919,1006,1006,1006,1006,16
20240219,094200,3539823,1006,1006,1006,1006,1
20240219,094100,3538817,1006,1006,1006,1006,1
20240219,094000,3537811,1006,1006,1006,1006,0
20240219,093900,3537811,1006,1006,1006,1006,0
20240219,093800,3537811,1006,1006,1006,1006,0
20240219,093700,3537811,1006,1006,1006,1006,0
20240219,093600,3537811,1006,1006,1006,1006,4
20240219,093500,3533787,1006,1006,1006,1006,4
20240219,093400,3529763,1005,1005,1005,1005,0
20240219,093300,3529763,1005,1005,1005,1005,12
20240219,093200,3517703,1005,1008,1008,1005,322
20240219,093100,3193539,1006,1006,1006,1006,0
20240219,093000,3193539,1006,1006,1006,1006,0
20240219,092900,3193539,1006,1006,1006,1006,0
20240219,092800,3193539,1006,1006,1006,1006,0
20240219,092700,3193539,1006,1006,1006,1006,0
20240219,092600,3193539,1006,1006,1006,1006,0
20240219,092500,3193539,1006,1006,1006,1006,0
20240219,092400,3193539,1006,1006,1006,1006,0
20240219,092300,3193539,1006,1006,1006,1006,0
20240219,092200,3193539,1006,1006,1006,1006,0
20240219,092100,3193539,1006,1006,1006,1006,0
20240219,092000,3193539,1006,1006,1006,1006,0
20240219,091900,3193539,1006,1006,1006,1006,0
20240219,091800,3193539,1006,1006,1006,1006,0
20240219,091700,3193539,1006,1006,1006,1006,0
20240219,091600,3193539,1006,1011,1011,1006,20
20240219,091500,3173410,1020,1012,1020,1012,10
20240219,091400,3163254,1011,1011,1011,1011,1316
20240219,091300,1832778,1004,1004,1004,1004,0
20240219,091200,1832778,1004,1004,1004,1004,0
20240219,091100,1832778,1004,1004,1004,1004,1
20240219,091000,1831774,1011,1011,1011,1011,0
20240219,090900,1831774,1011,1011,1011,1011,0
20240219,090800,1831774,1011,1011,1011,1011,0
20240219,090700,1831774,1011,1011,1011,1011,1
20240219,090600,1830763,1011,1010,1011,1010,58
20240219,090500,1772127,1011,1011,1011,1011,0
20240219,090400,1772127,1011,1011,1011,1011,0
20240219,090300,1772127,1011,1011,1011,1011,0
20240219,090200,1772127,1011,1011,1011,1011,0
20240219,090100,1772127,1011,1011,1011,1011,9
20240219,090000,1763028,1011,1000,1011,1000,1753