KissMeData/067390/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,194300,280201191,1693,1693,1693,1693,844
20240219,194200,280201191,1693,1693,1693,1693,0
20240219,194100,280201191,1693,1693,1693,1693,0
20240219,194000,280201191,1693,1693,1693,1693,0
20240219,193900,280201191,1693,1693,1693,1693,0
20240219,193800,280201191,1693,1693,1693,1693,0
20240219,193700,280201191,1693,1693,1693,1693,0
20240219,193600,280201191,1693,1693,1693,1693,0
20240219,193500,280201191,1693,1693,1693,1693,0
20240219,193400,280201191,1693,1693,1693,1693,0
20240219,193300,280201191,1693,1693,1693,1693,0
20240219,193200,280201191,1693,1693,1693,1693,0
20240219,193100,280201191,1693,1693,1693,1693,0
20240219,193000,280201191,1693,1693,1693,1693,0
20240219,192900,280201191,1693,1693,1693,1693,0
20240219,192800,280201191,1693,1693,1693,1693,0
20240219,192700,280201191,1693,1693,1693,1693,0
20240219,192600,280201191,1693,1693,1693,1693,0
20240219,192500,280201191,1693,1693,1693,1693,0
20240219,192400,280201191,1693,1693,1693,1693,0
20240219,192300,280201191,1693,1693,1693,1693,0
20240219,192200,280201191,1693,1693,1693,1693,0
20240219,192100,280201191,1693,1693,1693,1693,0
20240219,192000,280201191,1693,1693,1693,1693,0
20240219,191900,280201191,1693,1693,1693,1693,0
20240219,191800,280201191,1693,1693,1693,1693,0
20240219,191700,280201191,1693,1693,1693,1693,0
20240219,191600,280201191,1693,1693,1693,1693,0
20240219,191500,280201191,1693,1693,1693,1693,0
20240219,191400,280201191,1693,1693,1693,1693,0
20240219,191300,280201191,1693,1693,1693,1693,844
20240219,191200,280201191,1693,1693,1693,1693,0
20240219,191100,280201191,1693,1693,1693,1693,0
20240219,191000,280201191,1693,1693,1693,1693,0
20240219,190900,280201191,1693,1693,1693,1693,0
20240219,190800,280201191,1693,1693,1693,1693,0
20240219,190700,280201191,1693,1693,1693,1693,0
20240219,190600,280201191,1693,1693,1693,1693,0
20240219,190500,280201191,1693,1693,1693,1693,0
20240219,190400,280201191,1693,1693,1693,1693,0
20240219,190300,280201191,1693,1693,1693,1693,0
20240219,190200,280201191,1693,1693,1693,1693,0
20240219,190100,280201191,1693,1693,1693,1693,0
20240219,190000,280201191,1693,1693,1693,1693,0
20240219,185900,280201191,1693,1693,1693,1693,0
20240219,185800,280201191,1693,1693,1693,1693,0
20240219,185700,280201191,1693,1693,1693,1693,0
20240219,185600,280201191,1693,1693,1693,1693,0
20240219,185500,280201191,1693,1693,1693,1693,0
20240219,185400,280201191,1693,1693,1693,1693,0
20240219,185300,280201191,1693,1693,1693,1693,0
20240219,185200,280201191,1693,1693,1693,1693,0
20240219,185100,280201191,1693,1693,1693,1693,0
20240219,185000,280201191,1693,1693,1693,1693,0
20240219,184900,280201191,1693,1693,1693,1693,0
20240219,184800,280201191,1693,1693,1693,1693,0
20240219,184700,280201191,1693,1693,1693,1693,0
20240219,184600,280201191,1693,1693,1693,1693,0
20240219,184500,280201191,1693,1693,1693,1693,0
20240219,184400,280201191,1693,1693,1693,1693,0
20240219,184300,280201191,1693,1693,1693,1693,844
20240219,184200,280201191,1693,1693,1693,1693,0
20240219,184100,280201191,1693,1693,1693,1693,0
20240219,184000,280201191,1693,1693,1693,1693,0
20240219,183900,280201191,1693,1693,1693,1693,0
20240219,183800,280201191,1693,1693,1693,1693,0
20240219,183700,280201191,1693,1693,1693,1693,0
20240219,183600,280201191,1693,1693,1693,1693,0
20240219,183500,280201191,1693,1693,1693,1693,0
20240219,183400,280201191,1693,1693,1693,1693,0
20240219,183300,280201191,1693,1693,1693,1693,0
20240219,183200,280201191,1693,1693,1693,1693,0
20240219,183100,280201191,1693,1693,1693,1693,0
20240219,183000,280201191,1693,1693,1693,1693,0
20240219,182900,280201191,1693,1693,1693,1693,0
20240219,182800,280201191,1693,1693,1693,1693,0
20240219,182700,280201191,1693,1693,1693,1693,0
20240219,182600,280201191,1693,1693,1693,1693,0
20240219,182500,280201191,1693,1693,1693,1693,0
20240219,182400,280201191,1693,1693,1693,1693,0
20240219,182300,280201191,1693,1693,1693,1693,0
20240219,182200,280201191,1693,1693,1693,1693,0
20240219,182100,280201191,1693,1693,1693,1693,0
20240219,182000,280201191,1693,1693,1693,1693,0
20240219,181900,280201191,1693,1693,1693,1693,0
20240219,181800,280201191,1693,1693,1693,1693,0
20240219,181700,280201191,1693,1693,1693,1693,0
20240219,181600,280201191,1693,1693,1693,1693,0
20240219,181500,280201191,1693,1693,1693,1693,0
20240219,181400,280201191,1693,1693,1693,1693,0
20240219,181300,280201191,1693,1693,1693,1693,844
20240219,181200,280201191,1693,1693,1693,1693,0
20240219,181100,280201191,1693,1693,1693,1693,0
20240219,181000,280201191,1693,1693,1693,1693,0
20240219,180900,280201191,1693,1693,1693,1693,0
20240219,180800,280201191,1693,1693,1693,1693,0
20240219,180700,280201191,1693,1693,1693,1693,0
20240219,180600,280201191,1693,1693,1693,1693,0
20240219,180500,280201191,1693,1693,1693,1693,0
20240219,180400,280201191,1693,1693,1693,1693,0
20240219,180300,280201191,1693,1693,1693,1693,0
20240219,180200,280201191,1693,1693,1693,1693,0
20240219,180100,280201191,1693,1693,1693,1693,0
20240219,180000,280201191,1693,1693,1693,1693,0
20240219,175900,280201191,1693,1693,1693,1693,0
20240219,175800,280201191,1693,1693,1693,1693,0
20240219,175700,280201191,1693,1693,1693,1693,0
20240219,175600,280201191,1693,1693,1693,1693,0
20240219,175500,280201191,1693,1693,1693,1693,0
20240219,175400,280201191,1693,1693,1693,1693,0
20240219,175300,280201191,1693,1693,1693,1693,0
20240219,175200,280201191,1693,1693,1693,1693,0
20240219,175100,280201191,1693,1693,1693,1693,0
20240219,175000,280201191,1693,1693,1693,1693,0
20240219,174900,280201191,1693,1693,1693,1693,0
20240219,174800,280201191,1693,1693,1693,1693,0
20240219,174700,280201191,1693,1693,1693,1693,0
20240219,174600,280201191,1693,1693,1693,1693,0
20240219,174500,280201191,1693,1693,1693,1693,0
20240219,174400,280201191,1693,1693,1693,1693,0
20240219,174300,280201191,1693,1693,1693,1693,844
20240219,174200,280201191,1693,1693,1693,1693,0
20240219,174100,280201191,1693,1693,1693,1693,0
20240219,174000,280201191,1693,1693,1693,1693,0
20240219,173900,280201191,1693,1693,1693,1693,0
20240219,173800,280201191,1693,1693,1693,1693,0
20240219,173700,280201191,1693,1693,1693,1693,0
20240219,173600,280201191,1693,1693,1693,1693,0
20240219,173500,280201191,1693,1693,1693,1693,0
20240219,173400,280201191,1693,1693,1693,1693,0
20240219,173300,280201191,1693,1693,1693,1693,0
20240219,173200,280201191,1693,1693,1693,1693,0
20240219,173100,280201191,1693,1693,1693,1693,0
20240219,173000,280201191,1693,1693,1693,1693,0
20240219,172900,280201191,1693,1693,1693,1693,0
20240219,172800,280201191,1693,1693,1693,1693,0
20240219,172700,280201191,1693,1693,1693,1693,0
20240219,172600,280201191,1693,1693,1693,1693,0
20240219,172500,280201191,1693,1693,1693,1693,0
20240219,172400,280201191,1693,1693,1693,1693,0
20240219,172300,280201191,1693,1693,1693,1693,0
20240219,172200,280201191,1693,1693,1693,1693,0
20240219,172100,280201191,1693,1693,1693,1693,0
20240219,172000,280201191,1693,1693,1693,1693,0
20240219,171900,280201191,1693,1693,1693,1693,0
20240219,171800,280201191,1693,1693,1693,1693,0
20240219,171700,280201191,1693,1693,1693,1693,0
20240219,171600,280201191,1693,1693,1693,1693,0
20240219,171500,280201191,1693,1693,1693,1693,0
20240219,171400,280201191,1693,1693,1693,1693,0
20240219,171300,280201191,1693,1693,1693,1693,844
20240219,171200,280201191,1693,1693,1693,1693,0
20240219,171100,280201191,1693,1693,1693,1693,0
20240219,171000,280201191,1693,1693,1693,1693,0
20240219,170900,280201191,1693,1693,1693,1693,0
20240219,170800,280201191,1693,1693,1693,1693,0
20240219,170700,280201191,1693,1693,1693,1693,0
20240219,170600,280201191,1693,1693,1693,1693,0
20240219,170500,280201191,1693,1693,1693,1693,0
20240219,170400,280201191,1693,1693,1693,1693,0
20240219,170300,280201191,1693,1693,1693,1693,0
20240219,170200,280201191,1693,1693,1693,1693,0
20240219,170100,280201191,1693,1693,1693,1693,0
20240219,170000,280201191,1693,1693,1693,1693,0
20240219,165900,280201191,1693,1693,1693,1693,0
20240219,165800,280201191,1693,1693,1693,1693,0
20240219,165700,280201191,1693,1693,1693,1693,0
20240219,165600,280201191,1693,1693,1693,1693,0
20240219,165500,280201191,1693,1693,1693,1693,0
20240219,165400,280201191,1693,1693,1693,1693,0
20240219,165300,280201191,1693,1693,1693,1693,0
20240219,165200,280201191,1693,1693,1693,1693,0
20240219,165100,280201191,1693,1693,1693,1693,0
20240219,165000,280201191,1693,1693,1693,1693,0
20240219,164900,280201191,1693,1693,1693,1693,0
20240219,164800,280201191,1693,1693,1693,1693,0
20240219,164700,280201191,1693,1693,1693,1693,0
20240219,164600,280201191,1693,1693,1693,1693,0
20240219,164500,280201191,1693,1693,1693,1693,0
20240219,164400,280201191,1693,1693,1693,1693,0
20240219,164300,280201191,1693,1693,1693,1693,844
20240219,164200,280201191,1693,1693,1693,1693,0
20240219,164100,280201191,1693,1693,1693,1693,0
20240219,164000,280201191,1693,1693,1693,1693,0
20240219,163900,280201191,1693,1693,1693,1693,0
20240219,163800,280201191,1693,1693,1693,1693,0
20240219,163700,280201191,1693,1693,1693,1693,0
20240219,163600,280201191,1693,1693,1693,1693,0
20240219,163500,280201191,1693,1693,1693,1693,0
20240219,163400,280201191,1693,1693,1693,1693,0
20240219,163300,280201191,1693,1693,1693,1693,0
20240219,163200,280201191,1693,1693,1693,1693,0
20240219,163100,280201191,1693,1693,1693,1693,0
20240219,163000,280201191,1693,1693,1693,1693,0
20240219,162900,280201191,1693,1693,1693,1693,0
20240219,162800,280201191,1693,1693,1693,1693,0
20240219,162700,280201191,1693,1693,1693,1693,0
20240219,162600,280201191,1693,1693,1693,1693,0
20240219,162500,280201191,1693,1693,1693,1693,0
20240219,162400,280201191,1693,1693,1693,1693,0
20240219,162300,280201191,1693,1693,1693,1693,0
20240219,162200,280201191,1693,1693,1693,1693,0
20240219,162100,280201191,1693,1693,1693,1693,0
20240219,162000,280201191,1693,1693,1693,1693,0
20240219,161900,280201191,1693,1693,1693,1693,0
20240219,161800,280201191,1693,1693,1693,1693,0
20240219,161700,280201191,1693,1693,1693,1693,0
20240219,161600,280201191,1693,1693,1693,1693,0
20240219,161500,280201191,1693,1693,1693,1693,0
20240219,161400,280201191,1693,1693,1693,1693,0
20240219,161300,280201191,1693,1693,1693,1693,844
20240219,161200,280201191,1693,1693,1693,1693,0
20240219,161100,280201191,1693,1693,1693,1693,0
20240219,161000,280201191,1693,1693,1693,1693,0
20240219,160900,280201191,1693,1693,1693,1693,0
20240219,160800,280201191,1693,1693,1693,1693,0
20240219,160700,280201191,1693,1693,1693,1693,0
20240219,160600,280201191,1693,1693,1693,1693,0
20240219,160500,280201191,1693,1693,1693,1693,0
20240219,160400,280201191,1693,1693,1693,1693,0
20240219,160300,280201191,1693,1693,1693,1693,0
20240219,160200,280201191,1693,1693,1693,1693,0
20240219,160100,280201191,1693,1693,1693,1693,0
20240219,160000,280201191,1693,1693,1693,1693,0
20240219,155900,280201191,1693,1693,1693,1693,0
20240219,155800,280201191,1693,1693,1693,1693,0
20240219,155700,280201191,1693,1693,1693,1693,0
20240219,155600,280201191,1693,1693,1693,1693,0
20240219,155500,280201191,1693,1693,1693,1693,0
20240219,155400,280201191,1693,1693,1693,1693,0
20240219,155300,280201191,1693,1693,1693,1693,0
20240219,155200,280201191,1693,1693,1693,1693,0
20240219,155100,280201191,1693,1693,1693,1693,0
20240219,155000,280201191,1693,1693,1693,1693,0
20240219,154900,280201191,1693,1693,1693,1693,0
20240219,154800,280201191,1693,1693,1693,1693,0
20240219,154700,280201191,1693,1693,1693,1693,0
20240219,154600,280201191,1693,1693,1693,1693,0
20240219,154500,280201191,1693,1693,1693,1693,0
20240219,154400,280201191,1693,1693,1693,1693,0
20240219,154300,280201191,1693,1693,1693,1693,844
20240219,154200,280201191,1693,1693,1693,1693,0
20240219,154100,280201191,1693,1693,1693,1693,0
20240219,154000,280201191,1693,1693,1693,1693,0
20240219,153900,280201191,1693,1693,1693,1693,0
20240219,153800,280201191,1693,1693,1693,1693,0
20240219,153700,280201191,1693,1693,1693,1693,0
20240219,153600,280201191,1693,1693,1693,1693,0
20240219,153500,280201191,1693,1693,1693,1693,0
20240219,153400,280201191,1693,1693,1693,1693,0
20240219,153300,280201191,1693,1693,1693,1693,0
20240219,153200,280201191,1693,1693,1693,1693,0
20240219,153100,280201191,1693,1693,1693,1693,0
20240219,153000,280201191,1693,1693,1693,1693,844
20240219,152900,278772299,1694,1694,1694,1694,0
20240219,152800,278772299,1694,1694,1694,1694,0
20240219,152700,278772299,1694,1694,1694,1694,0
20240219,152600,278772299,1694,1694,1694,1694,0
20240219,152500,278772299,1694,1694,1694,1694,0
20240219,152400,278772299,1694,1694,1694,1694,0
20240219,152300,278772299,1694,1694,1694,1694,0
20240219,152200,278772299,1694,1694,1694,1694,0
20240219,152100,278772299,1694,1694,1694,1694,0
20240219,152000,278772299,1694,1694,1694,1694,0
20240219,151900,278772299,1694,1694,1694,1694,0
20240219,151800,278772299,1694,1694,1694,1694,5
20240219,151700,278763829,1693,1693,1693,1693,15
20240219,151600,278738434,1698,1698,1698,1698,4
20240219,151500,278731642,1698,1692,1698,1692,412
20240219,151400,278034105,1692,1692,1692,1692,33
20240219,151300,277978269,1692,1691,1692,1691,124
20240219,151200,277768499,1691,1693,1693,1691,790
20240219,151100,276431386,1693,1695,1695,1693,261
20240219,151000,275989257,1696,1695,1696,1695,23
20240219,150900,275950269,1697,1695,1697,1695,74
20240219,150800,275824831,1695,1697,1697,1695,689
20240219,150700,274656518,1697,1696,1697,1696,12
20240219,150600,274636157,1698,1696,1698,1696,28
20240219,150500,274588619,1698,1696,1698,1696,69
20240219,150400,274471459,1696,1699,1699,1696,23
20240219,150300,274432442,1696,1696,1696,1696,20
20240219,150200,274398522,1696,1700,1700,1696,551
20240219,150100,273463826,1701,1701,1701,1701,0
20240219,150000,273463826,1701,1701,1701,1701,4
20240219,145900,273457022,1695,1702,1702,1695,685
20240219,145800,272295245,1697,1697,1697,1697,0
20240219,145700,272295245,1697,1697,1697,1697,0
20240219,145600,272295245,1697,1705,1705,1697,117
20240219,145500,272096571,1705,1705,1705,1698,19
20240219,145400,272064246,1705,1705,1705,1705,1
20240219,145300,272062541,1700,1700,1700,1700,0
20240219,145200,272062541,1700,1700,1700,1700,7
20240219,145100,272050641,1705,1705,1705,1705,10
20240219,145000,272033591,1705,1705,1705,1705,4
20240219,144900,272026771,1705,1705,1705,1705,3
20240219,144800,272021656,1706,1706,1706,1706,0
20240219,144700,272021656,1706,1706,1706,1706,0
20240219,144600,272021656,1706,1706,1706,1706,14
20240219,144500,271997772,1706,1706,1706,1706,16
20240219,144400,271970476,1706,1706,1706,1706,2
20240219,144300,271967064,1706,1706,1706,1706,0
20240219,144200,271967064,1706,1706,1706,1706,0
20240219,144100,271967064,1706,1706,1706,1706,30
20240219,144000,271915884,1706,1705,1706,1696,4804
20240219,143900,263762560,1706,1702,1706,1700,349
20240219,143800,263168734,1702,1703,1703,1702,15
20240219,143700,263143203,1706,1706,1706,1706,180
20240219,143600,262836123,1703,1703,1707,1703,201
20240219,143500,262493756,1708,1707,1708,1707,210
20240219,143400,262135276,1706,1703,1706,1703,73
20240219,143300,262010771,1703,1707,1707,1703,203
20240219,143200,261664362,1707,1707,1707,1707,100
20240219,143100,261493662,1707,1707,1707,1707,135
20240219,143000,261263217,1702,1704,1705,1702,504
20240219,142900,260404649,1704,1701,1704,1701,78
20240219,142800,260271912,1702,1702,1702,1702,0
20240219,142700,260271912,1702,1702,1703,1702,70
20240219,142600,260152739,1703,1704,1704,1703,16
20240219,142500,260125484,1705,1705,1705,1705,50
20240219,142400,260040234,1705,1705,1705,1705,1
20240219,142300,260038529,1703,1703,1703,1703,0
20240219,142200,260038529,1703,1703,1703,1703,44
20240219,142100,259963597,1705,1705,1705,1705,24
20240219,142000,259922677,1705,1705,1705,1705,4
20240219,141900,259915857,1709,1699,1709,1699,1287
20240219,141800,257729204,1698,1699,1699,1698,30
20240219,141700,257678254,1698,1698,1698,1698,0
20240219,141600,257678254,1698,1698,1698,1698,14
20240219,141500,257654482,1698,1698,1698,1698,11
20240219,141400,257635804,1698,1698,1698,1698,2
20240219,141300,257632408,1697,1697,1697,1697,50
20240219,141200,257547558,1697,1697,1697,1697,0
20240219,141100,257547558,1697,1697,1697,1697,400
20240219,141000,256868758,1697,1697,1697,1697,104
20240219,140900,256692270,1697,1698,1698,1691,4512
20240219,140800,249057489,1696,1696,1696,1696,20
20240219,140700,249023569,1693,1693,1696,1693,362
20240219,140600,248409686,1693,1693,1693,1693,98
20240219,140500,248243772,1693,1693,1696,1693,1012
20240219,140400,246527486,1693,1693,1696,1693,1023
20240219,140300,244792672,1696,1694,1696,1694,500
20240219,140200,243944798,1690,1690,1690,1690,37
20240219,140100,243882268,1689,1691,1691,1689,905
20240219,140000,242353466,1695,1692,1695,1691,130
20240219,135900,242133505,1696,1696,1696,1696,4
20240219,135800,242126721,1696,1696,1696,1696,0
20240219,135700,242126721,1696,1696,1696,1696,0
20240219,135600,242126721,1696,1692,1696,1692,14
20240219,135500,242102987,1696,1692,1696,1692,11
20240219,135400,242084335,1696,1696,1696,1695,25
20240219,135300,242041936,1696,1696,1696,1696,6
20240219,135200,242031760,1696,1696,1696,1696,0
20240219,135100,242031760,1696,1696,1696,1696,0
20240219,135000,242031760,1696,1696,1696,1696,3
20240219,134900,242026672,1696,1696,1696,1696,5
20240219,134800,242018192,1696,1696,1696,1696,91
20240219,134700,241863856,1696,1696,1696,1696,100
20240219,134600,241694256,1697,1697,1697,1697,15
20240219,134500,241668801,1698,1698,1698,1698,11
20240219,134400,241650123,1698,1698,1698,1698,1
20240219,134300,241648425,1698,1698,1698,1698,0
20240219,134200,241648425,1698,1698,1699,1698,2633
20240219,134100,237177586,1699,1699,1699,1699,0
20240219,134000,237177586,1699,1698,1699,1698,514
20240219,133900,236304810,1698,1698,1698,1698,4
20240219,133800,236298018,1693,1693,1693,1693,0
20240219,133700,236298018,1693,1692,1693,1692,550
20240219,133600,235366962,1692,1692,1692,1692,144
20240219,133500,235123314,1692,1693,1693,1692,10
20240219,133400,235106389,1693,1693,1693,1693,2
20240219,133300,235103003,1693,1689,1693,1689,2
20240219,133200,235099621,1690,1693,1693,1690,4616
20240219,133100,227294102,1693,1693,1693,1693,660
20240219,133000,226176722,1696,1696,1696,1696,9
20240219,132900,226161458,1696,1696,1696,1694,215
20240219,132800,225797149,1696,1696,1696,1696,0
20240219,132700,225797149,1696,1696,1696,1696,71
20240219,132600,225676733,1696,1696,1696,1696,106
20240219,132500,225496957,1696,1696,1696,1696,11
20240219,132400,225478301,1695,1695,1695,1695,93
20240219,132300,225320666,1695,1695,1695,1695,2
20240219,132200,225317276,1696,1696,1696,1696,603
20240219,132100,224294588,1697,1697,1697,1697,0
20240219,132000,224294588,1697,1697,1697,1697,104
20240219,131900,224118100,1698,1698,1698,1698,4
20240219,131800,224111308,1698,1697,1698,1690,7015
20240219,131700,212246013,1697,1697,1697,1697,1
20240219,131600,212244316,1697,1697,1697,1696,14
20240219,131500,212220561,1697,1693,1697,1693,24
20240219,131400,212179870,1696,1695,1696,1693,24
20240219,131300,212139171,1696,1696,1696,1696,51
20240219,131200,212052675,1693,1693,1693,1693,2
20240219,131100,212049289,1699,1699,1699,1699,0
20240219,131000,212049289,1699,1699,1699,1699,54
20240219,130900,211957543,1699,1699,1699,1699,3
20240219,130800,211952446,1699,1699,1699,1699,0
20240219,130700,211952446,1699,1699,1699,1699,7
20240219,130600,211940553,1700,1695,1700,1691,1099
20240219,130500,210080842,1700,1701,1701,1700,281
20240219,130400,209602867,1702,1702,1702,1702,3
20240219,130300,209597761,1693,1693,1693,1693,0
20240219,130200,209597761,1693,1694,1694,1693,167
20240219,130100,209314930,1695,1695,1695,1695,0
20240219,130000,209314930,1695,1703,1703,1695,2004
20240219,125900,205918030,1703,1703,1703,1703,4
20240219,125800,205911218,1703,1703,1703,1703,0
20240219,125700,205911218,1703,1703,1703,1703,0
20240219,125600,205911218,1703,1703,1703,1703,14
20240219,125500,205887376,1703,1703,1703,1703,10
20240219,125400,205870346,1704,1704,1704,1704,1001
20240219,125300,204164642,1706,1706,1706,1706,255
20240219,125200,203729612,1700,1700,1700,1695,6068
20240219,125100,193424185,1700,1705,1705,1700,309
20240219,125000,192898636,1715,1709,1715,1709,543
20240219,124900,191970631,1717,1717,1717,1717,4
20240219,124800,191963763,1709,1709,1709,1709,0
20240219,124700,191963763,1709,1709,1709,1709,35
20240219,124600,191903948,1709,1708,1709,1708,63
20240219,124500,191796327,1709,1707,1709,1707,1242
20240219,124400,189673783,1707,1705,1707,1705,58
20240219,124300,189574818,1705,1705,1705,1705,342
20240219,124200,188991708,1705,1700,1705,1700,24
20240219,124100,188950898,1700,1700,1700,1700,22
20240219,124000,188913498,1705,1702,1705,1700,599
20240219,123900,187894553,1706,1706,1706,1706,4
20240219,123800,187887729,1705,1705,1705,1705,0
20240219,123700,187887729,1705,1705,1705,1705,5
20240219,123600,187879204,1706,1705,1706,1705,11
20240219,123500,187860440,1705,1705,1705,1705,12
20240219,123400,187839980,1705,1706,1706,1705,3
20240219,123300,187834863,1708,1708,1708,1708,0
20240219,123200,187834863,1708,1707,1708,1707,100
20240219,123100,187664153,1708,1708,1708,1708,0
20240219,123000,187664153,1708,1708,1708,1708,3
20240219,122900,187659029,1709,1709,1709,1709,3
20240219,122800,187653902,1709,1710,1710,1709,104
20240219,122700,187476087,1717,1717,1717,1716,151
20240219,122600,187216900,1716,1714,1716,1714,65
20240219,122500,187105412,1710,1710,1710,1710,1591
20240219,122400,184384802,1710,1710,1710,1710,11
20240219,122300,184365992,1710,1710,1710,1710,2
20240219,122200,184362572,1700,1698,1700,1698,1902
20240219,122100,181129581,1698,1698,1698,1698,108
20240219,122000,180946197,1698,1698,1698,1698,4
20240219,121900,180939405,1698,1698,1698,1698,104
20240219,121800,180762813,1698,1698,1698,1698,0
20240219,121700,180762813,1698,1698,1698,1698,200
20240219,121600,180423213,1698,1698,1698,1698,315
20240219,121500,179888343,1698,1698,1698,1698,10
20240219,121400,179871363,1699,1706,1706,1695,757
20240219,121300,178587877,1699,1707,1707,1699,317
20240219,121200,178048980,1700,1705,1705,1700,5894
20240219,121100,168016562,1705,1705,1705,1705,37
20240219,121000,167953477,1708,1709,1709,1707,147
20240219,120900,167702515,1709,1709,1710,1709,19
20240219,120800,167670040,1710,1710,1710,1710,620
20240219,120700,166609840,1714,1714,1714,1714,1
20240219,120600,166608126,1716,1716,1716,1716,22
20240219,120500,166570374,1716,1718,1718,1716,11
20240219,120400,166551486,1718,1718,1718,1711,1315
20240219,120300,164300531,1713,1713,1713,1713,0
20240219,120200,164300531,1713,1713,1713,1713,60
20240219,120100,164197751,1718,1718,1718,1718,0
20240219,120000,164197751,1718,1716,1718,1713,3137
20240219,115900,158815550,1716,1717,1719,1716,107
20240219,115800,158631893,1717,1717,1717,1717,0
20240219,115700,158631893,1717,1717,1717,1717,5
20240219,115600,158623308,1719,1717,1719,1717,91
20240219,115500,158467017,1719,1716,1719,1716,54
20240219,115400,158374320,1716,1720,1720,1716,1088
20240219,115300,156507204,1719,1720,1720,1719,102
20240219,115200,156331766,1720,1720,1720,1720,0
20240219,115100,156331766,1720,1720,1720,1720,2
20240219,115000,156328326,1720,1720,1720,1720,4
20240219,114900,156321446,1720,1720,1720,1720,4
20240219,114800,156314566,1720,1720,1720,1720,0
20240219,114700,156314566,1720,1720,1720,1720,12
20240219,114600,156293926,1720,1719,1720,1719,19
20240219,114500,156261250,1720,1717,1720,1717,546
20240219,114400,155322195,1717,1716,1717,1716,59
20240219,114300,155220893,1716,1716,1716,1716,0
20240219,114200,155220893,1716,1716,1716,1716,0
20240219,114100,155220893,1716,1716,1716,1716,8
20240219,114000,155207165,1716,1716,1717,1716,46
20240219,113900,155128225,1716,1712,1716,1712,123
20240219,113800,154917633,1712,1712,1712,1712,0
20240219,113700,154917633,1712,1713,1713,1712,123
20240219,113600,154706955,1720,1718,1720,1713,338
20240219,113500,154126016,1719,1719,1719,1719,122
20240219,113400,153916298,1719,1719,1719,1719,2
20240219,113300,153912860,1719,1719,1719,1719,0
20240219,113200,153912860,1719,1719,1719,1719,1
20240219,113100,153911141,1719,1719,1719,1719,0
20240219,113000,153911141,1719,1719,1719,1719,7
20240219,112900,153899108,1719,1711,1719,1711,42
20240219,112800,153827222,1712,1713,1713,1712,137
20240219,112700,153592657,1713,1713,1713,1713,62
20240219,112600,153486451,1721,1713,1721,1713,4016
20240219,112500,146575895,1713,1717,1717,1709,327
20240219,112400,146016789,1718,1719,1719,1718,292
20240219,112300,145515132,1711,1718,1720,1711,2938
20240219,112200,140463186,1720,1720,1720,1720,0
20240219,112100,140463186,1720,1716,1720,1716,680
20240219,112000,139294838,1716,1716,1716,1716,13
20240219,111900,139272530,1716,1716,1716,1716,148
20240219,111800,139018562,1716,1716,1716,1716,0
20240219,111700,139018562,1716,1716,1716,1716,0
20240219,111600,139018562,1716,1715,1716,1715,118
20240219,111500,138816179,1710,1715,1715,1710,370
20240219,111400,138183434,1710,1710,1711,1710,710
20240219,111300,136969331,1710,1715,1715,1710,535
20240219,111200,136051981,1716,1716,1716,1716,0
20240219,111100,136051981,1716,1716,1716,1716,0
20240219,111000,136051981,1716,1716,1716,1716,2
20240219,110900,136048549,1709,1709,1709,1709,0
20240219,110800,136048549,1709,1709,1709,1709,10
20240219,110700,136031459,1708,1709,1709,1708,30
20240219,110600,135980194,1709,1709,1709,1709,1
20240219,110500,135978485,1721,1721,1721,1721,0
20240219,110400,135978485,1721,1721,1721,1721,0
20240219,110300,135978485,1721,1721,1721,1721,75
20240219,110200,135849410,1724,1713,1724,1702,1406
20240219,110100,133446334,1726,1727,1727,1726,62
20240219,110000,133339290,1700,1718,1718,1700,6522
20240219,105900,122200178,1720,1726,1726,1715,10809
20240219,105800,103605450,1729,1729,1729,1729,0
20240219,105700,103605450,1729,1735,1735,1729,1361
20240219,105600,101250688,1735,1735,1735,1735,0
20240219,105500,101250688,1735,1740,1740,1735,2081
20240219,105400,97637248,1740,1750,1750,1740,3086
20240219,105300,92256719,1750,1754,1754,1750,846
20240219,105200,90774566,1754,1754,1754,1754,1
20240219,105100,90772812,1754,1754,1754,1754,20
20240219,105000,90737732,1757,1757,1757,1757,31
20240219,104900,90683265,1757,1757,1757,1757,0
20240219,104800,90683265,1757,1757,1757,1757,1
20240219,104700,90681508,1757,1757,1757,1757,0
20240219,104600,90681508,1757,1757,1757,1757,0
20240219,104500,90681508,1757,1757,1757,1757,1
20240219,104400,90679751,1751,1751,1751,1751,0
20240219,104300,90679751,1751,1751,1751,1751,0
20240219,104200,90679751,1751,1751,1751,1751,0
20240219,104100,90679751,1751,1751,1751,1751,0
20240219,104000,90679751,1751,1757,1757,1751,57
20240219,103900,90579933,1758,1758,1758,1758,1
20240219,103800,90578175,1759,1759,1759,1759,15
20240219,103700,90551790,1761,1761,1761,1761,0
20240219,103600,90551790,1761,1761,1761,1761,110
20240219,103500,90358080,1761,1751,1761,1751,29
20240219,103400,90307141,1750,1750,1750,1750,0
20240219,103300,90307141,1750,1750,1750,1750,352
20240219,103200,89691141,1750,1750,1750,1750,430
20240219,103100,88938641,1750,1763,1763,1750,10752
20240219,103000,70056512,1763,1763,1763,1763,22
20240219,102900,70017726,1763,1762,1763,1762,25
20240219,102800,69973652,1762,1762,1762,1762,562
20240219,102700,68983408,1763,1762,1763,1762,83
20240219,102600,68837122,1762,1765,1765,1762,670
20240219,102500,67654650,1765,1765,1765,1765,506
20240219,102400,66761560,1765,1765,1765,1765,84
20240219,102300,66613300,1765,1769,1769,1765,1271
20240219,102200,64367009,1769,1770,1770,1769,1047
20240219,102100,62514129,1770,1775,1775,1770,1820
20240219,102000,59288973,1773,1773,1773,1773,0
20240219,101900,59288973,1773,1773,1773,1773,0
20240219,101800,59288973,1773,1773,1773,1773,0
20240219,101700,59288973,1773,1773,1773,1773,0
20240219,101600,59288973,1773,1773,1773,1773,0
20240219,101500,59288973,1773,1773,1773,1773,0
20240219,101400,59288973,1773,1773,1773,1773,50
20240219,101300,59200323,1773,1773,1773,1773,0
20240219,101200,59200323,1773,1774,1774,1773,3
20240219,101100,59195003,1773,1773,1773,1773,598
20240219,101000,58134749,1777,1773,1777,1773,163
20240219,100900,57845733,1773,1773,1773,1773,232
20240219,100800,57434397,1773,1773,1773,1773,0
20240219,100700,57434397,1773,1773,1773,1773,0
20240219,100600,57434397,1773,1773,1773,1773,0
20240219,100500,57434397,1773,1773,1773,1773,0
20240219,100400,57434397,1773,1773,1773,1773,0
20240219,100300,57434397,1773,1773,1773,1773,0
20240219,100200,57434397,1773,1773,1773,1773,1
20240219,100100,57432624,1770,1770,1770,1770,2
20240219,100000,57429084,1770,1770,1770,1770,0
20240219,095900,57429084,1770,1769,1770,1769,71
20240219,095800,57303417,1769,1769,1769,1769,81
20240219,095700,57160128,1769,1768,1769,1768,25
20240219,095600,57115922,1768,1770,1770,1768,2187
20240219,095500,53245532,1770,1770,1770,1770,0
20240219,095400,53245532,1770,1770,1770,1770,1
20240219,095300,53243762,1774,1771,1774,1770,25
20240219,095200,53199464,1775,1771,1775,1771,22
20240219,095100,53160469,1771,1771,1771,1770,316
20240219,095000,52600999,1771,1771,1771,1771,6
20240219,094900,52590373,1771,1771,1771,1771,155
20240219,094800,52315868,1771,1771,1771,1771,8
20240219,094700,52301700,1772,1772,1772,1771,212
20240219,094600,51926043,1775,1772,1775,1772,18
20240219,094500,51894135,1771,1774,1774,1771,10
20240219,094400,51876413,1774,1774,1775,1771,270
20240219,094300,51398180,1774,1775,1775,1774,11
20240219,094200,51378658,1775,1775,1775,1774,74
20240219,094100,51247311,1775,1775,1775,1774,21
20240219,094000,51210045,1774,1775,1775,1774,11
20240219,093900,51190521,1775,1775,1775,1775,10
20240219,093800,51172771,1775,1775,1775,1775,10
20240219,093700,51155021,1775,1775,1775,1775,0
20240219,093600,51155021,1775,1775,1775,1775,0
20240219,093500,51155021,1775,1775,1775,1775,21
20240219,093400,51117746,1780,1780,1780,1780,0
20240219,093300,51117746,1780,1780,1780,1780,1000
20240219,093200,49337746,1788,1788,1788,1788,0
20240219,093100,49337746,1788,1788,1788,1788,2
20240219,093000,49334170,1780,1790,1790,1780,1101
20240219,092900,47373286,1782,1783,1783,1782,31
20240219,092800,47318034,1790,1790,1790,1788,801
20240219,092700,45885543,1790,1790,1790,1790,10
20240219,092600,45867643,1789,1789,1789,1789,1
20240219,092500,45865854,1789,1789,1789,1789,0
20240219,092400,45865854,1789,1789,1789,1789,29
20240219,092300,45813973,1789,1789,1789,1789,844
20240219,092200,44304057,1789,1789,1789,1789,247
20240219,092100,43862174,1781,1789,1789,1781,3705
20240219,092000,37263529,1789,1789,1789,1789,98
20240219,091900,37088207,1781,1773,1785,1773,6149
20240219,091800,26135441,1775,1780,1780,1775,12
20240219,091700,26114126,1780,1780,1780,1780,0
20240219,091600,26114126,1780,1780,1780,1780,1
20240219,091500,26112346,1770,1781,1781,1770,2
20240219,091400,26108795,1770,1770,1770,1770,0
20240219,091300,26108795,1770,1770,1772,1770,703
20240219,091200,24864465,1772,1772,1772,1772,39
20240219,091100,24795357,1780,1790,1790,1780,2379
20240219,091000,20541967,1790,1795,1795,1790,3800
20240219,090900,13738537,1814,1796,1814,1795,454
20240219,090800,12923558,1815,1815,1815,1815,1
20240219,090700,12921743,1815,1800,1815,1800,6015
20240219,090600,2093288,1800,1810,1810,1800,21
20240219,090500,2055298,1810,1799,1810,1799,440
20240219,090400,1261935,1805,1805,1805,1805,1
20240219,090300,1260130,1795,1795,1795,1795,60
20240219,090200,1152430,1795,1795,1795,1795,0
20240219,090100,1152430,1795,1795,1795,1795,0
20240219,090000,1152430,1795,1805,1805,1795,642