KissMeData/046390/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,192700,315731389,1861,1861,1861,1861,3946
20240222,192600,315731389,1861,1861,1861,1861,0
20240222,192500,315731389,1861,1861,1861,1861,0
20240222,192400,315731389,1861,1861,1861,1861,0
20240222,192300,315731389,1861,1861,1861,1861,0
20240222,192200,315731389,1861,1861,1861,1861,0
20240222,192100,315731389,1861,1861,1861,1861,0
20240222,192000,315731389,1861,1861,1861,1861,0
20240222,191900,315731389,1861,1861,1861,1861,0
20240222,191800,315731389,1861,1861,1861,1861,0
20240222,191700,315731389,1861,1861,1861,1861,0
20240222,191600,315731389,1861,1861,1861,1861,0
20240222,191500,315731389,1861,1861,1861,1861,0
20240222,191400,315731389,1861,1861,1861,1861,0
20240222,191300,315731389,1861,1861,1861,1861,0
20240222,191200,315731389,1861,1861,1861,1861,0
20240222,191100,315731389,1861,1861,1861,1861,0
20240222,191000,315731389,1861,1861,1861,1861,0
20240222,190900,315731389,1861,1861,1861,1861,0
20240222,190800,315731389,1861,1861,1861,1861,0
20240222,190700,315731389,1861,1861,1861,1861,0
20240222,190600,315731389,1861,1861,1861,1861,0
20240222,190500,315731389,1861,1861,1861,1861,0
20240222,190400,315731389,1861,1861,1861,1861,0
20240222,190300,315731389,1861,1861,1861,1861,0
20240222,190200,315731389,1861,1861,1861,1861,0
20240222,190100,315731389,1861,1861,1861,1861,0
20240222,190000,315731389,1861,1861,1861,1861,0
20240222,185900,315731389,1861,1861,1861,1861,0
20240222,185800,315731389,1861,1861,1861,1861,0
20240222,185700,315731389,1861,1861,1861,1861,3946
20240222,185600,315731389,1861,1861,1861,1861,0
20240222,185500,315731389,1861,1861,1861,1861,0
20240222,185400,315731389,1861,1861,1861,1861,0
20240222,185300,315731389,1861,1861,1861,1861,0
20240222,185200,315731389,1861,1861,1861,1861,0
20240222,185100,315731389,1861,1861,1861,1861,0
20240222,185000,315731389,1861,1861,1861,1861,0
20240222,184900,315731389,1861,1861,1861,1861,0
20240222,184800,315731389,1861,1861,1861,1861,0
20240222,184700,315731389,1861,1861,1861,1861,0
20240222,184600,315731389,1861,1861,1861,1861,0
20240222,184500,315731389,1861,1861,1861,1861,0
20240222,184400,315731389,1861,1861,1861,1861,0
20240222,184300,315731389,1861,1861,1861,1861,0
20240222,184200,315731389,1861,1861,1861,1861,0
20240222,184100,315731389,1861,1861,1861,1861,0
20240222,184000,315731389,1861,1861,1861,1861,0
20240222,183900,315731389,1861,1861,1861,1861,0
20240222,183800,315731389,1861,1861,1861,1861,0
20240222,183700,315731389,1861,1861,1861,1861,0
20240222,183600,315731389,1861,1861,1861,1861,0
20240222,183500,315731389,1861,1861,1861,1861,0
20240222,183400,315731389,1861,1861,1861,1861,0
20240222,183300,315731389,1861,1861,1861,1861,0
20240222,183200,315731389,1861,1861,1861,1861,0
20240222,183100,315731389,1861,1861,1861,1861,0
20240222,183000,315731389,1861,1861,1861,1861,0
20240222,182900,315731389,1861,1861,1861,1861,0
20240222,182800,315731389,1861,1861,1861,1861,0
20240222,182700,315731389,1861,1861,1861,1861,3946
20240222,182600,315731389,1861,1861,1861,1861,0
20240222,182500,315731389,1861,1861,1861,1861,0
20240222,182400,315731389,1861,1861,1861,1861,0
20240222,182300,315731389,1861,1861,1861,1861,0
20240222,182200,315731389,1861,1861,1861,1861,0
20240222,182100,315731389,1861,1861,1861,1861,0
20240222,182000,315731389,1861,1861,1861,1861,0
20240222,181900,315731389,1861,1861,1861,1861,0
20240222,181800,315731389,1861,1861,1861,1861,0
20240222,181700,315731389,1861,1861,1861,1861,0
20240222,181600,315731389,1861,1861,1861,1861,0
20240222,181500,315731389,1861,1861,1861,1861,0
20240222,181400,315731389,1861,1861,1861,1861,0
20240222,181300,315731389,1861,1861,1861,1861,0
20240222,181200,315731389,1861,1861,1861,1861,0
20240222,181100,315731389,1861,1861,1861,1861,0
20240222,181000,315731389,1861,1861,1861,1861,0
20240222,180900,315731389,1861,1861,1861,1861,0
20240222,180800,315731389,1861,1861,1861,1861,0
20240222,180700,315731389,1861,1861,1861,1861,0
20240222,180600,315731389,1861,1861,1861,1861,0
20240222,180500,315731389,1861,1861,1861,1861,0
20240222,180400,315731389,1861,1861,1861,1861,0
20240222,180300,315731389,1861,1861,1861,1861,0
20240222,180200,315731389,1861,1861,1861,1861,0
20240222,180100,315731389,1861,1861,1861,1861,0
20240222,180000,315731389,1861,1861,1861,1861,0
20240222,175900,315731389,1861,1861,1861,1861,0
20240222,175800,315731389,1861,1861,1861,1861,0
20240222,175700,315731389,1861,1861,1861,1861,3946
20240222,175600,315731389,1861,1861,1861,1861,0
20240222,175500,315731389,1861,1861,1861,1861,0
20240222,175400,315731389,1861,1861,1861,1861,0
20240222,175300,315731389,1861,1861,1861,1861,0
20240222,175200,315731389,1861,1861,1861,1861,0
20240222,175100,315731389,1861,1861,1861,1861,0
20240222,175000,315731389,1861,1861,1861,1861,0
20240222,174900,315731389,1861,1861,1861,1861,0
20240222,174800,315731389,1861,1861,1861,1861,0
20240222,174700,315731389,1861,1861,1861,1861,0
20240222,174600,315731389,1861,1861,1861,1861,0
20240222,174500,315731389,1861,1861,1861,1861,0
20240222,174400,315731389,1861,1861,1861,1861,0
20240222,174300,315731389,1861,1861,1861,1861,0
20240222,174200,315731389,1861,1861,1861,1861,0
20240222,174100,315731389,1861,1861,1861,1861,0
20240222,174000,315731389,1861,1861,1861,1861,0
20240222,173900,315731389,1861,1861,1861,1861,0
20240222,173800,315731389,1861,1861,1861,1861,0
20240222,173700,315731389,1861,1861,1861,1861,0
20240222,173600,315731389,1861,1861,1861,1861,0
20240222,173500,315731389,1861,1861,1861,1861,0
20240222,173400,315731389,1861,1861,1861,1861,0
20240222,173300,315731389,1861,1861,1861,1861,0
20240222,173200,315731389,1861,1861,1861,1861,0
20240222,173100,315731389,1861,1861,1861,1861,0
20240222,173000,315731389,1861,1861,1861,1861,0
20240222,172900,315731389,1861,1861,1861,1861,0
20240222,172800,315731389,1861,1861,1861,1861,0
20240222,172700,315731389,1861,1861,1861,1861,3946
20240222,172600,315731389,1861,1861,1861,1861,0
20240222,172500,315731389,1861,1861,1861,1861,0
20240222,172400,315731389,1861,1861,1861,1861,0
20240222,172300,315731389,1861,1861,1861,1861,0
20240222,172200,315731389,1861,1861,1861,1861,0
20240222,172100,315731389,1861,1861,1861,1861,0
20240222,172000,315731389,1861,1861,1861,1861,0
20240222,171900,315731389,1861,1861,1861,1861,0
20240222,171800,315731389,1861,1861,1861,1861,0
20240222,171700,315731389,1861,1861,1861,1861,0
20240222,171600,315731389,1861,1861,1861,1861,0
20240222,171500,315731389,1861,1861,1861,1861,0
20240222,171400,315731389,1861,1861,1861,1861,0
20240222,171300,315731389,1861,1861,1861,1861,0
20240222,171200,315731389,1861,1861,1861,1861,0
20240222,171100,315731389,1861,1861,1861,1861,0
20240222,171000,315731389,1861,1861,1861,1861,0
20240222,170900,315731389,1861,1861,1861,1861,0
20240222,170800,315731389,1861,1861,1861,1861,0
20240222,170700,315731389,1861,1861,1861,1861,0
20240222,170600,315731389,1861,1861,1861,1861,0
20240222,170500,315731389,1861,1861,1861,1861,0
20240222,170400,315731389,1861,1861,1861,1861,0
20240222,170300,315731389,1861,1861,1861,1861,0
20240222,170200,315731389,1861,1861,1861,1861,0
20240222,170100,315731389,1861,1861,1861,1861,0
20240222,170000,315731389,1861,1861,1861,1861,0
20240222,165900,315731389,1861,1861,1861,1861,0
20240222,165800,315731389,1861,1861,1861,1861,0
20240222,165700,315731389,1861,1861,1861,1861,3946
20240222,165600,315731389,1861,1861,1861,1861,0
20240222,165500,315731389,1861,1861,1861,1861,0
20240222,165400,315731389,1861,1861,1861,1861,0
20240222,165300,315731389,1861,1861,1861,1861,0
20240222,165200,315731389,1861,1861,1861,1861,0
20240222,165100,315731389,1861,1861,1861,1861,0
20240222,165000,315731389,1861,1861,1861,1861,0
20240222,164900,315731389,1861,1861,1861,1861,0
20240222,164800,315731389,1861,1861,1861,1861,0
20240222,164700,315731389,1861,1861,1861,1861,0
20240222,164600,315731389,1861,1861,1861,1861,0
20240222,164500,315731389,1861,1861,1861,1861,0
20240222,164400,315731389,1861,1861,1861,1861,0
20240222,164300,315731389,1861,1861,1861,1861,0
20240222,164200,315731389,1861,1861,1861,1861,0
20240222,164100,315731389,1861,1861,1861,1861,0
20240222,164000,315731389,1861,1861,1861,1861,0
20240222,163900,315731389,1861,1861,1861,1861,0
20240222,163800,315731389,1861,1861,1861,1861,0
20240222,163700,315731389,1861,1861,1861,1861,0
20240222,163600,315731389,1861,1861,1861,1861,0
20240222,163500,315731389,1861,1861,1861,1861,0
20240222,163400,315731389,1861,1861,1861,1861,0
20240222,163300,315731389,1861,1861,1861,1861,0
20240222,163200,315731389,1861,1861,1861,1861,0
20240222,163100,315731389,1861,1861,1861,1861,0
20240222,163000,315731389,1861,1861,1861,1861,0
20240222,162900,315731389,1861,1861,1861,1861,0
20240222,162800,315731389,1861,1861,1861,1861,0
20240222,162700,315731389,1861,1861,1861,1861,3946
20240222,162600,315731389,1861,1861,1861,1861,0
20240222,162500,315731389,1861,1861,1861,1861,0
20240222,162400,315731389,1861,1861,1861,1861,0
20240222,162300,315731389,1861,1861,1861,1861,0
20240222,162200,315731389,1861,1861,1861,1861,0
20240222,162100,315731389,1861,1861,1861,1861,0
20240222,162000,315731389,1861,1861,1861,1861,0
20240222,161900,315731389,1861,1861,1861,1861,0
20240222,161800,315731389,1861,1861,1861,1861,0
20240222,161700,315731389,1861,1861,1861,1861,0
20240222,161600,315731389,1861,1861,1861,1861,0
20240222,161500,315731389,1861,1861,1861,1861,0
20240222,161400,315731389,1861,1861,1861,1861,0
20240222,161300,315731389,1861,1861,1861,1861,0
20240222,161200,315731389,1861,1861,1861,1861,0
20240222,161100,315731389,1861,1861,1861,1861,0
20240222,161000,315731389,1861,1861,1861,1861,0
20240222,160900,315731389,1861,1861,1861,1861,0
20240222,160800,315731389,1861,1861,1861,1861,0
20240222,160700,315731389,1861,1861,1861,1861,0
20240222,160600,315731389,1861,1861,1861,1861,0
20240222,160500,315731389,1861,1861,1861,1861,0
20240222,160400,315731389,1861,1861,1861,1861,0
20240222,160300,315731389,1861,1861,1861,1861,0
20240222,160200,315731389,1861,1861,1861,1861,0
20240222,160100,315731389,1861,1861,1861,1861,0
20240222,160000,315731389,1861,1861,1861,1861,0
20240222,155900,315731389,1861,1861,1861,1861,0
20240222,155800,315731389,1861,1861,1861,1861,0
20240222,155700,315731389,1861,1861,1861,1861,3946
20240222,155600,315731389,1861,1861,1861,1861,0
20240222,155500,315731389,1861,1861,1861,1861,0
20240222,155400,315731389,1861,1861,1861,1861,0
20240222,155300,315731389,1861,1861,1861,1861,0
20240222,155200,315731389,1861,1861,1861,1861,0
20240222,155100,315731389,1861,1861,1861,1861,0
20240222,155000,315731389,1861,1861,1861,1861,0
20240222,154900,315731389,1861,1861,1861,1861,0
20240222,154800,315731389,1861,1861,1861,1861,0
20240222,154700,315731389,1861,1861,1861,1861,0
20240222,154600,315731389,1861,1861,1861,1861,0
20240222,154500,315731389,1861,1861,1861,1861,0
20240222,154400,315731389,1861,1861,1861,1861,0
20240222,154300,315731389,1861,1861,1861,1861,0
20240222,154200,315731389,1861,1861,1861,1861,0
20240222,154100,315731389,1861,1861,1861,1861,0
20240222,154000,315731389,1861,1861,1861,1861,0
20240222,153900,315731389,1861,1861,1861,1861,0
20240222,153800,315731389,1861,1861,1861,1861,0
20240222,153700,315731389,1861,1861,1861,1861,0
20240222,153600,315731389,1861,1861,1861,1861,0
20240222,153500,315731389,1861,1861,1861,1861,0
20240222,153400,315731389,1861,1861,1861,1861,0
20240222,153300,315731389,1861,1861,1861,1861,0
20240222,153200,315731389,1861,1861,1861,1861,0
20240222,153100,315731389,1861,1861,1861,1861,0
20240222,153000,315731389,1861,1861,1861,1861,3946
20240222,152900,308387883,1865,1865,1865,1865,0
20240222,152800,308387883,1865,1865,1865,1865,0
20240222,152700,308387883,1865,1865,1865,1865,0
20240222,152600,308387883,1865,1865,1865,1865,0
20240222,152500,308387883,1865,1865,1865,1865,0
20240222,152400,308387883,1865,1865,1865,1865,0
20240222,152300,308387883,1865,1865,1865,1865,0
20240222,152200,308387883,1865,1865,1865,1865,0
20240222,152100,308387883,1865,1865,1865,1865,0
20240222,152000,308387883,1865,1865,1865,1865,0
20240222,151900,308387883,1865,1865,1865,1865,2
20240222,151800,308384153,1867,1867,1867,1867,0
20240222,151700,308384153,1867,1867,1867,1867,0
20240222,151600,308384153,1867,1867,1867,1861,1172
20240222,151500,306196635,1862,1862,1862,1862,35
20240222,151400,306131465,1861,1862,1862,1861,415
20240222,151300,305359035,1862,1862,1862,1862,0
20240222,151200,305359035,1862,1862,1862,1862,0
20240222,151100,305359035,1862,1866,1866,1862,555
20240222,151000,304323518,1862,1862,1862,1862,5
20240222,150900,304314208,1862,1862,1862,1862,3
20240222,150800,304308622,1862,1862,1862,1862,403
20240222,150700,303558236,1862,1862,1862,1862,903
20240222,150600,301876850,1862,1862,1862,1862,3
20240222,150500,301871264,1866,1862,1866,1862,4
20240222,150400,301863812,1862,1862,1862,1862,3
20240222,150300,301858226,1862,1863,1863,1862,1403
20240222,150200,299245839,1866,1862,1866,1862,124
20240222,150100,299014467,1862,1862,1862,1862,3
20240222,150000,299008881,1862,1862,1862,1862,3
20240222,145900,299003295,1861,1862,1862,1861,1585
20240222,145800,296053566,1862,1862,1862,1862,3
20240222,145700,296047980,1862,1862,1862,1862,3
20240222,145600,296042394,1861,1861,1861,1861,3
20240222,145500,296036811,1861,1861,1861,1861,3
20240222,145400,296031228,1866,1861,1866,1861,14
20240222,145300,296005169,1861,1861,1861,1861,3
20240222,145200,295999586,1861,1865,1866,1861,101
20240222,145100,295811139,1861,1861,1861,1861,409
20240222,145000,295049990,1861,1861,1861,1861,97
20240222,144900,294869473,1861,1861,1861,1861,3
20240222,144800,294863890,1865,1865,1865,1865,10
20240222,144700,294845240,1866,1860,1866,1860,4
20240222,144600,294837794,1860,1860,1860,1860,3
20240222,144500,294832214,1860,1860,1860,1860,3
20240222,144400,294826634,1860,1865,1865,1860,4
20240222,144300,294819189,1867,1859,1867,1859,4
20240222,144200,294811745,1859,1867,1867,1859,10
20240222,144100,294793122,1859,1861,1861,1859,3
20240222,144000,294787542,1859,1859,1859,1859,3
20240222,143900,294781965,1858,1858,1858,1858,154
20240222,143800,294495833,1857,1866,1866,1857,741
20240222,143700,293113154,1866,1857,1866,1857,52
20240222,143600,293016149,1856,1856,1865,1855,2795
20240222,143500,287816189,1856,1856,1865,1855,2003
20240222,143400,284090761,1860,1858,1860,1855,5412
20240222,143300,274036691,1859,1864,1864,1859,11629
20240222,143200,252391343,1864,1865,1865,1864,5
20240222,143100,252382021,1865,1865,1865,1864,14
20240222,143000,252355914,1864,1866,1866,1864,5760
20240222,142900,241613796,1875,1866,1875,1866,4
20240222,142800,241606323,1866,1866,1866,1866,3
20240222,142700,241600725,1866,1866,1866,1866,3
20240222,142600,241595127,1866,1866,1866,1866,494
20240222,142500,240673323,1866,1867,1867,1866,723
20240222,142400,239324204,1866,1869,1869,1866,2014
20240222,142300,235565138,1868,1870,1870,1868,3387
20240222,142200,229238075,1870,1870,1870,1870,97
20240222,142100,229056685,1870,1869,1870,1869,1057
20240222,142000,227081149,1869,1870,1870,1869,3
20240222,141900,227075541,1869,1869,1869,1868,203
20240222,141800,226696328,1869,1869,1869,1869,3
20240222,141700,226690721,1869,1869,1869,1869,3
20240222,141600,226685114,1869,1869,1869,1868,1006
20240222,141500,224805810,1869,1869,1869,1869,93
20240222,141400,224631993,1869,1879,1879,1869,103
20240222,141300,224438486,1869,1869,1869,1869,3
20240222,141200,224432879,1869,1869,1869,1869,3
20240222,141100,224427272,1869,1869,1869,1869,2023
20240222,141000,220646285,1869,1869,1869,1869,3
20240222,140900,220640678,1869,1869,1869,1869,713
20240222,140800,219308081,1869,1869,1869,1869,3
20240222,140700,219302474,1869,1869,1869,1869,3
20240222,140600,219296867,1869,1870,1870,1869,203
20240222,140500,218917260,1869,1869,1869,1869,3
20240222,140400,218911653,1869,1869,1869,1869,3
20240222,140300,218906046,1869,1869,1869,1869,3
20240222,140200,218900439,1869,1878,1879,1869,53
20240222,140100,218800883,1879,1869,1879,1869,103
20240222,140000,218607386,1869,1869,1869,1869,20
20240222,135900,218570006,1869,1869,1869,1869,3
20240222,135800,218564399,1869,1869,1869,1869,3
20240222,135700,218558792,1869,1869,1869,1869,2797
20240222,135600,213331199,1869,1870,1870,1869,925
20240222,135500,211602165,1870,1870,1870,1870,3
20240222,135400,211596555,1870,1870,1870,1870,3
20240222,135300,211590945,1870,1870,1870,1870,13
20240222,135200,211566635,1869,1870,1870,1869,3
20240222,135100,211561026,1870,1870,1870,1870,53
20240222,135000,211461916,1869,1869,1869,1869,3
20240222,134900,211456309,1879,1869,1879,1869,503
20240222,134800,210511355,1877,1869,1877,1869,5
20240222,134700,210501997,1869,1869,1869,1869,3
20240222,134600,210496390,1869,1869,1869,1869,3
20240222,134500,210490783,1869,1870,1870,1869,3
20240222,134400,210485174,1870,1870,1870,1870,3
20240222,134300,210479564,1874,1869,1874,1869,8
20240222,134200,210464587,1869,1869,1869,1869,3
20240222,134100,210458980,1869,1869,1869,1869,3
20240222,134000,210453373,1869,1869,1869,1869,3
20240222,133900,210447766,1869,1869,1869,1869,23
20240222,133800,210404779,1869,1869,1869,1869,4
20240222,133700,210397303,1869,1869,1869,1869,3
20240222,133600,210391696,1869,1869,1869,1869,3
20240222,133500,210386089,1869,1869,1869,1869,3
20240222,133400,210380482,1869,1869,1869,1869,3
20240222,133300,210374875,1869,1869,1869,1869,3
20240222,133200,210369268,1869,1869,1869,1869,103
20240222,133100,210176761,1869,1869,1869,1869,3
20240222,133000,210171154,1868,1871,1871,1868,204
20240222,132900,209790069,1873,1869,1873,1869,15
20240222,132800,209762022,1869,1870,1870,1869,104
20240222,132700,209567645,1869,1869,1869,1869,3
20240222,132600,209562038,1869,1869,1869,1869,71
20240222,132500,209429339,1869,1869,1869,1869,166
20240222,132400,209119085,1869,1869,1869,1869,3
20240222,132300,209113478,1868,1868,1868,1868,3
20240222,132200,209107874,1868,1868,1868,1868,3
20240222,132100,209102270,1868,1868,1868,1868,3
20240222,132000,209096666,1874,1868,1874,1868,4
20240222,131900,209089188,1868,1868,1868,1868,3
20240222,131800,209083584,1868,1868,1868,1867,303
20240222,131700,208517583,1868,1868,1868,1868,277
20240222,131600,208000147,1868,1868,1868,1868,1520
20240222,131500,205160787,1868,1868,1868,1868,3
20240222,131400,205155183,1868,1868,1868,1868,3
20240222,131300,205149579,1868,1868,1868,1868,3
20240222,131200,205143975,1868,1868,1868,1868,3
20240222,131100,205138371,1868,1868,1868,1868,3
20240222,131000,205132767,1868,1868,1869,1868,227
20240222,130900,204708729,1868,1868,1868,1867,269
20240222,130800,204206489,1868,1868,1868,1867,16
20240222,130700,204176604,1867,1868,1868,1867,145
20240222,130600,203905747,1868,1868,1868,1868,3
20240222,130500,203900143,1868,1874,1874,1868,4
20240222,130400,203892665,1868,1868,1868,1868,3
20240222,130300,203887061,1868,1867,1868,1867,3208
20240222,130200,197897715,1867,1869,1869,1867,6148
20240222,130100,186411536,1869,1870,1870,1869,1441
20240222,130000,183718297,1869,1873,1873,1869,10003
20240222,125900,165009623,1873,1873,1873,1873,3
20240222,125800,165004004,1873,1873,1873,1873,3
20240222,125700,164998385,1873,1873,1873,1873,203
20240222,125600,164618166,1873,1873,1873,1873,713
20240222,125500,163282717,1873,1873,1873,1873,3
20240222,125400,163277098,1873,1873,1873,1873,3
20240222,125300,163271479,1873,1873,1873,1873,3
20240222,125200,163265860,1873,1875,1875,1873,5
20240222,125100,163256491,1875,1872,1877,1872,18
20240222,125000,163222736,1872,1872,1872,1872,3
20240222,124900,163217120,1872,1872,1872,1872,3
20240222,124800,163211504,1872,1872,1872,1872,3
20240222,124700,163205888,1872,1872,1872,1872,3
20240222,124600,163200272,1872,1872,1872,1872,3
20240222,124500,163194656,1872,1872,1872,1872,3
20240222,124400,163189040,1871,1871,1871,1871,3
20240222,124300,163183427,1872,1872,1872,1872,361
20240222,124200,162507635,1872,1872,1872,1872,249
20240222,124100,162041507,1871,1871,1871,1871,3
20240222,124000,162035894,1871,1871,1871,1871,3
20240222,123900,162030281,1871,1871,1871,1871,3
20240222,123800,162024668,1871,1872,1872,1871,42
20240222,123700,161946078,1871,1871,1871,1871,23
20240222,123600,161903045,1871,1871,1871,1871,53
20240222,123500,161803882,1871,1871,1871,1871,3
20240222,123400,161798269,1871,1871,1871,1871,3
20240222,123300,161792656,1871,1871,1871,1871,3
20240222,123200,161787043,1871,1871,1871,1871,3
20240222,123100,161781430,1871,1871,1871,1871,3
20240222,123000,161775817,1871,1871,1871,1871,14
20240222,122900,161749623,1871,1871,1872,1871,56
20240222,122800,161644846,1871,1872,1872,1871,3
20240222,122700,161639232,1871,1879,1879,1871,8
20240222,122600,161624224,1872,1872,1872,1872,258
20240222,122500,161141248,1872,1872,1872,1872,223
20240222,122400,160723792,1872,1872,1872,1872,3
20240222,122300,160718176,1872,1872,1872,1872,3
20240222,122200,160712560,1872,1873,1873,1872,503
20240222,122100,159770938,1872,1872,1872,1872,3
20240222,122000,159765322,1879,1872,1879,1872,8
20240222,121900,159750311,1872,1872,1872,1872,3
20240222,121800,159744695,1872,1872,1872,1872,3
20240222,121700,159739079,1872,1872,1872,1872,3
20240222,121600,159733463,1872,1872,1872,1872,3
20240222,121500,159727847,1879,1872,1879,1872,7
20240222,121400,159714715,1872,1879,1879,1872,4
20240222,121300,159707220,1872,1872,1872,1872,3
20240222,121200,159701604,1872,1872,1872,1872,3
20240222,121100,159695988,1872,1879,1879,1872,4
20240222,121000,159688493,1872,1872,1872,1872,3
20240222,120900,159682877,1872,1872,1872,1872,153
20240222,120800,159396461,1872,1872,1872,1872,3
20240222,120700,159390845,1872,1872,1872,1872,3
20240222,120600,159385229,1872,1872,1872,1872,3
20240222,120500,159379613,1872,1872,1872,1872,3
20240222,120400,159373997,1872,1872,1872,1872,3
20240222,120300,159368381,1871,1871,1871,1871,3
20240222,120200,159362768,1871,1871,1871,1871,3
20240222,120100,159357155,1871,1871,1871,1871,3
20240222,120000,159351542,1871,1871,1871,1871,3
20240222,115900,159345929,1871,1871,1871,1871,3
20240222,115800,159340316,1871,1871,1871,1871,3
20240222,115700,159334703,1871,1871,1871,1871,203
20240222,115600,158954890,1871,1871,1871,1871,3
20240222,115500,158949277,1871,1871,1871,1871,3
20240222,115400,158943664,1871,1871,1871,1871,3
20240222,115300,158938051,1871,1871,1871,1871,3
20240222,115200,158932438,1871,1871,1871,1871,3
20240222,115100,158926825,1871,1871,1871,1871,3
20240222,115000,158921212,1871,1871,1871,1871,3
20240222,114900,158915599,1871,1871,1871,1871,3
20240222,114800,158909986,1871,1871,1871,1871,3
20240222,114700,158904373,1870,1871,1871,1870,3
20240222,114600,158898762,1870,1870,1870,1870,3
20240222,114500,158893152,1870,1871,1871,1870,1694
20240222,114400,155723783,1871,1873,1873,1871,1037
20240222,114300,153782166,1873,1874,1874,1873,3
20240222,114200,153776546,1873,1874,1874,1873,3
20240222,114100,153770926,1873,1873,1873,1873,3
20240222,114000,153765307,1872,1872,1872,1872,3
20240222,113900,153759691,1872,1872,1872,1872,3
20240222,113800,153754075,1872,1872,1872,1872,3
20240222,113700,153748459,1872,1872,1872,1872,3
20240222,113600,153742843,1872,1872,1872,1872,3
20240222,113500,153737227,1872,1872,1872,1872,6
20240222,113400,153725995,1872,1872,1872,1872,3
20240222,113300,153720379,1872,1873,1873,1872,3003
20240222,113200,148097794,1873,1873,1873,1873,3
20240222,113100,148092175,1873,1873,1873,1873,3
20240222,113000,148086556,1881,1873,1881,1873,1603
20240222,112900,145074005,1873,1873,1873,1873,3
20240222,112800,145068386,1873,1873,1873,1873,3
20240222,112700,145062767,1874,1874,1874,1874,711
20240222,112600,143730353,1874,1874,1874,1874,3
20240222,112500,143724731,1874,1874,1874,1874,55
20240222,112400,143621661,1875,1874,1875,1874,58
20240222,112300,143512966,1875,1874,1875,1874,58
20240222,112200,143404273,1875,1875,1876,1874,957
20240222,112100,141610245,1875,1875,1875,1875,3
20240222,112000,141604620,1875,1875,1875,1875,3
20240222,111900,141598995,1875,1875,1875,1875,3
20240222,111800,141593370,1875,1875,1875,1875,13
20240222,111700,141568995,1875,1875,1875,1875,3
20240222,111600,141563370,1875,1875,1875,1875,33
20240222,111500,141501495,1874,1874,1874,1874,3
20240222,111400,141495873,1875,1876,1876,1875,810
20240222,111300,139976332,1876,1876,1876,1876,714
20240222,111200,138636868,1876,1877,1877,1876,32
20240222,111100,138576818,1875,1876,1879,1872,8
20240222,111000,138561815,1872,1872,1872,1872,3
20240222,110900,138556199,1872,1872,1872,1872,3
20240222,110800,138550583,1872,1872,1872,1872,3
20240222,110700,138544967,1872,1872,1872,1872,3
20240222,110600,138539351,1879,1878,1879,1872,57
20240222,110500,138432318,1872,1872,1872,1872,3
20240222,110400,138426702,1871,1871,1871,1871,3
20240222,110300,138421089,1872,1875,1875,1872,138
20240222,110200,138162735,1878,1872,1878,1872,8
20240222,110100,138147729,1872,1875,1875,1872,1195
20240222,110000,135909513,1872,1872,1872,1872,3
20240222,105900,135903897,1872,1875,1875,1872,4
20240222,105800,135896406,1872,1873,1873,1872,45
20240222,105700,135812125,1873,1872,1873,1872,72
20240222,105600,135677272,1872,1873,1873,1872,28
20240222,105500,135624831,1872,1873,1873,1872,13
20240222,105400,135600485,1872,1872,1872,1872,3
20240222,105300,135594869,1872,1872,1872,1872,11
20240222,105200,135574277,1872,1872,1872,1872,67
20240222,105100,135448853,1872,1872,1872,1872,44
20240222,105000,135366485,1872,1872,1872,1872,3
20240222,104900,135360869,1872,1872,1872,1872,503
20240222,104800,134419253,1872,1875,1875,1872,568
20240222,104700,133354447,1872,1872,1872,1872,7
20240222,104600,133341343,1871,1871,1871,1871,223
20240222,104500,132924110,1871,1871,1871,1871,3
20240222,104400,132918497,1871,1871,1871,1871,3
20240222,104300,132912884,1871,1871,1871,1871,3
20240222,104200,132907271,1871,1871,1871,1871,3
20240222,104100,132901658,1871,1871,1871,1871,3
20240222,104000,132896045,1871,1871,1871,1871,150
20240222,103900,132615395,1870,1870,1870,1870,3
20240222,103800,132609785,1870,1870,1870,1870,3
20240222,103700,132604175,1868,1871,1871,1868,5133
20240222,103600,123010174,1870,1871,1872,1870,2304
20240222,103500,118700945,1871,1872,1872,1871,4
20240222,103400,118693460,1871,1871,1871,1871,3
20240222,103300,118687847,1870,1872,1872,1870,5181
20240222,103200,108997980,1872,1875,1875,1872,303
20240222,103100,108429864,1871,1871,1871,1871,3
20240222,103000,108424251,1871,1871,1871,1871,3
20240222,102900,108418638,1871,1871,1871,1871,3
20240222,102800,108413025,1871,1871,1871,1871,3
20240222,102700,108407412,1871,1871,1871,1871,3
20240222,102600,108401799,1871,1871,1871,1871,553
20240222,102500,107367136,1871,1871,1871,1871,500
20240222,102400,106431636,1875,1875,1875,1875,1
20240222,102300,106429761,1880,1877,1880,1870,1069
20240222,102200,104430077,1877,1877,1877,1877,4
20240222,102100,104422569,1870,1873,1873,1870,5000
20240222,102000,95068322,1880,1880,1880,1880,0
20240222,101900,95068322,1880,1880,1880,1880,0
20240222,101800,95068322,1880,1880,1880,1880,10
20240222,101700,95049522,1880,1880,1880,1880,10
20240222,101600,95030722,1882,1882,1882,1882,0
20240222,101500,95030722,1882,1882,1882,1882,0
20240222,101400,95030722,1882,1881,1882,1881,5
20240222,101300,95021316,1872,1872,1872,1872,0
20240222,101200,95021316,1872,1872,1872,1872,13
20240222,101100,94996980,1878,1878,1878,1878,0
20240222,101000,94996980,1878,1878,1878,1878,0
20240222,100900,94996980,1878,1878,1880,1878,24
20240222,100800,94951883,1870,1870,1870,1870,0
20240222,100700,94951883,1870,1870,1870,1870,0
20240222,100600,94951883,1870,1870,1870,1870,0
20240222,100500,94951883,1870,1870,1870,1870,0
20240222,100400,94951883,1870,1872,1872,1870,2460
20240222,100300,90351180,1883,1883,1883,1883,0
20240222,100200,90351180,1883,1883,1883,1883,0
20240222,100100,90351180,1883,1883,1883,1883,25
20240222,100000,90304105,1883,1883,1883,1883,0
20240222,095900,90304105,1883,1883,1883,1883,2
20240222,095800,90300339,1870,1870,1870,1870,0
20240222,095700,90300339,1870,1871,1871,1870,1378
20240222,095600,87722398,1870,1874,1874,1870,699
20240222,095500,86412874,1876,1876,1876,1875,1462
20240222,095400,83671217,1876,1875,1876,1875,126
20240222,095300,83434964,1875,1875,1875,1875,50
20240222,095200,83341214,1875,1875,1875,1875,1
20240222,095100,83339339,1875,1876,1876,1875,729
20240222,095000,81971755,1876,1876,1876,1876,585
20240222,094900,80874295,1876,1876,1876,1876,0
20240222,094800,80874295,1876,1876,1876,1876,1
20240222,094700,80872419,1886,1886,1886,1886,0
20240222,094600,80872419,1886,1886,1886,1886,0
20240222,094500,80872419,1886,1886,1886,1886,0
20240222,094400,80872419,1886,1886,1886,1886,1000
20240222,094300,78986419,1886,1886,1886,1886,1
20240222,094200,78984533,1886,1876,1886,1876,101
20240222,094100,78795047,1888,1888,1888,1888,0
20240222,094000,78795047,1888,1888,1888,1888,2
20240222,093900,78791271,1888,1875,1888,1875,3013
20240222,093800,73115598,1868,1874,1874,1868,13489
20240222,093700,47883470,1874,1874,1874,1874,210
20240222,093600,47489930,1874,1874,1874,1874,5
20240222,093500,47480560,1874,1874,1874,1874,0
20240222,093400,47480560,1874,1874,1874,1874,429
20240222,093300,46676614,1874,1874,1874,1874,12
20240222,093200,46654126,1873,1873,1873,1873,228
20240222,093100,46227082,1872,1872,1873,1872,271
20240222,093000,45719705,1872,1872,1872,1871,4226
20240222,092900,37809633,1872,1874,1874,1872,5595
20240222,092800,27331562,1875,1880,1880,1875,445
20240222,092700,26497127,1883,1883,1883,1883,0
20240222,092600,26497127,1883,1883,1883,1883,0
20240222,092500,26497127,1883,1883,1883,1883,0
20240222,092400,26497127,1883,1883,1883,1883,0
20240222,092300,26497127,1883,1883,1883,1883,1
20240222,092200,26495244,1875,1875,1875,1875,130
20240222,092100,26251494,1875,1875,1875,1875,0
20240222,092000,26251494,1875,1875,1875,1875,87
20240222,091900,26088369,1875,1875,1875,1875,50
20240222,091800,25994619,1875,1875,1875,1875,20
20240222,091700,25957119,1875,1875,1875,1875,0
20240222,091600,25957119,1875,1876,1876,1875,589
20240222,091500,24852156,1877,1877,1877,1877,1503
20240222,091400,22031025,1877,1877,1877,1877,12
20240222,091300,22008501,1877,1877,1877,1877,0
20240222,091200,22008501,1877,1885,1885,1877,2
20240222,091100,22004739,1885,1885,1885,1885,1
20240222,091000,22002854,1878,1878,1878,1878,125
20240222,090900,21768104,1878,1878,1878,1878,621
20240222,090800,20601866,1878,1878,1878,1878,10
20240222,090700,20583086,1888,1888,1888,1888,0
20240222,090600,20583086,1888,1888,1888,1888,3
20240222,090500,20577422,1879,1880,1880,1879,6754
20240222,090400,7886655,1880,1880,1880,1880,0
20240222,090300,7886655,1880,1880,1880,1880,1100
20240222,090200,5818655,1888,1888,1888,1888,501
20240222,090100,4872767,1889,1889,1889,1889,0
20240222,090000,4872767,1889,1879,1889,1879,2593