KissMeData/200230/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,203100,336855853,751,751,751,751,7093
20240219,203000,336855853,751,751,751,751,0
20240219,202900,336855853,751,751,751,751,0
20240219,202800,336855853,751,751,751,751,0
20240219,202700,336855853,751,751,751,751,0
20240219,202600,336855853,751,751,751,751,0
20240219,202500,336855853,751,751,751,751,0
20240219,202400,336855853,751,751,751,751,0
20240219,202300,336855853,751,751,751,751,0
20240219,202200,336855853,751,751,751,751,0
20240219,202100,336855853,751,751,751,751,0
20240219,202000,336855853,751,751,751,751,0
20240219,201900,336855853,751,751,751,751,0
20240219,201800,336855853,751,751,751,751,0
20240219,201700,336855853,751,751,751,751,0
20240219,201600,336855853,751,751,751,751,0
20240219,201500,336855853,751,751,751,751,0
20240219,201400,336855853,751,751,751,751,0
20240219,201300,336855853,751,751,751,751,0
20240219,201200,336855853,751,751,751,751,0
20240219,201100,336855853,751,751,751,751,0
20240219,201000,336855853,751,751,751,751,0
20240219,200900,336855853,751,751,751,751,0
20240219,200800,336855853,751,751,751,751,0
20240219,200700,336855853,751,751,751,751,0
20240219,200600,336855853,751,751,751,751,0
20240219,200500,336855853,751,751,751,751,0
20240219,200400,336855853,751,751,751,751,0
20240219,200300,336855853,751,751,751,751,0
20240219,200200,336855853,751,751,751,751,0
20240219,200100,336855853,751,751,751,751,7093
20240219,200000,336855853,751,751,751,751,0
20240219,195900,336855853,751,751,751,751,0
20240219,195800,336855853,751,751,751,751,0
20240219,195700,336855853,751,751,751,751,0
20240219,195600,336855853,751,751,751,751,0
20240219,195500,336855853,751,751,751,751,0
20240219,195400,336855853,751,751,751,751,0
20240219,195300,336855853,751,751,751,751,0
20240219,195200,336855853,751,751,751,751,0
20240219,195100,336855853,751,751,751,751,0
20240219,195000,336855853,751,751,751,751,0
20240219,194900,336855853,751,751,751,751,0
20240219,194800,336855853,751,751,751,751,0
20240219,194700,336855853,751,751,751,751,0
20240219,194600,336855853,751,751,751,751,0
20240219,194500,336855853,751,751,751,751,0
20240219,194400,336855853,751,751,751,751,0
20240219,194300,336855853,751,751,751,751,0
20240219,194200,336855853,751,751,751,751,0
20240219,194100,336855853,751,751,751,751,0
20240219,194000,336855853,751,751,751,751,0
20240219,193900,336855853,751,751,751,751,0
20240219,193800,336855853,751,751,751,751,0
20240219,193700,336855853,751,751,751,751,0
20240219,193600,336855853,751,751,751,751,0
20240219,193500,336855853,751,751,751,751,0
20240219,193400,336855853,751,751,751,751,0
20240219,193300,336855853,751,751,751,751,0
20240219,193200,336855853,751,751,751,751,0
20240219,193100,336855853,751,751,751,751,7093
20240219,193000,336855853,751,751,751,751,0
20240219,192900,336855853,751,751,751,751,0
20240219,192800,336855853,751,751,751,751,0
20240219,192700,336855853,751,751,751,751,0
20240219,192600,336855853,751,751,751,751,0
20240219,192500,336855853,751,751,751,751,0
20240219,192400,336855853,751,751,751,751,0
20240219,192300,336855853,751,751,751,751,0
20240219,192200,336855853,751,751,751,751,0
20240219,192100,336855853,751,751,751,751,0
20240219,192000,336855853,751,751,751,751,0
20240219,191900,336855853,751,751,751,751,0
20240219,191800,336855853,751,751,751,751,0
20240219,191700,336855853,751,751,751,751,0
20240219,191600,336855853,751,751,751,751,0
20240219,191500,336855853,751,751,751,751,0
20240219,191400,336855853,751,751,751,751,0
20240219,191300,336855853,751,751,751,751,0
20240219,191200,336855853,751,751,751,751,0
20240219,191100,336855853,751,751,751,751,0
20240219,191000,336855853,751,751,751,751,0
20240219,190900,336855853,751,751,751,751,0
20240219,190800,336855853,751,751,751,751,0
20240219,190700,336855853,751,751,751,751,0
20240219,190600,336855853,751,751,751,751,0
20240219,190500,336855853,751,751,751,751,0
20240219,190400,336855853,751,751,751,751,0
20240219,190300,336855853,751,751,751,751,0
20240219,190200,336855853,751,751,751,751,0
20240219,190100,336855853,751,751,751,751,7093
20240219,190000,336855853,751,751,751,751,0
20240219,185900,336855853,751,751,751,751,0
20240219,185800,336855853,751,751,751,751,0
20240219,185700,336855853,751,751,751,751,0
20240219,185600,336855853,751,751,751,751,0
20240219,185500,336855853,751,751,751,751,0
20240219,185400,336855853,751,751,751,751,0
20240219,185300,336855853,751,751,751,751,0
20240219,185200,336855853,751,751,751,751,0
20240219,185100,336855853,751,751,751,751,0
20240219,185000,336855853,751,751,751,751,0
20240219,184900,336855853,751,751,751,751,0
20240219,184800,336855853,751,751,751,751,0
20240219,184700,336855853,751,751,751,751,0
20240219,184600,336855853,751,751,751,751,0
20240219,184500,336855853,751,751,751,751,0
20240219,184400,336855853,751,751,751,751,0
20240219,184300,336855853,751,751,751,751,0
20240219,184200,336855853,751,751,751,751,0
20240219,184100,336855853,751,751,751,751,0
20240219,184000,336855853,751,751,751,751,0
20240219,183900,336855853,751,751,751,751,0
20240219,183800,336855853,751,751,751,751,0
20240219,183700,336855853,751,751,751,751,0
20240219,183600,336855853,751,751,751,751,0
20240219,183500,336855853,751,751,751,751,0
20240219,183400,336855853,751,751,751,751,0
20240219,183300,336855853,751,751,751,751,0
20240219,183200,336855853,751,751,751,751,0
20240219,183100,336855853,751,751,751,751,7093
20240219,183000,336855853,751,751,751,751,0
20240219,182900,336855853,751,751,751,751,0
20240219,182800,336855853,751,751,751,751,0
20240219,182700,336855853,751,751,751,751,0
20240219,182600,336855853,751,751,751,751,0
20240219,182500,336855853,751,751,751,751,0
20240219,182400,336855853,751,751,751,751,0
20240219,182300,336855853,751,751,751,751,0
20240219,182200,336855853,751,751,751,751,0
20240219,182100,336855853,751,751,751,751,0
20240219,182000,336855853,751,751,751,751,0
20240219,181900,336855853,751,751,751,751,0
20240219,181800,336855853,751,751,751,751,0
20240219,181700,336855853,751,751,751,751,0
20240219,181600,336855853,751,751,751,751,0
20240219,181500,336855853,751,751,751,751,0
20240219,181400,336855853,751,751,751,751,0
20240219,181300,336855853,751,751,751,751,0
20240219,181200,336855853,751,751,751,751,0
20240219,181100,336855853,751,751,751,751,0
20240219,181000,336855853,751,751,751,751,0
20240219,180900,336855853,751,751,751,751,0
20240219,180800,336855853,751,751,751,751,0
20240219,180700,336855853,751,751,751,751,0
20240219,180600,336855853,751,751,751,751,0
20240219,180500,336855853,751,751,751,751,0
20240219,180400,336855853,751,751,751,751,0
20240219,180300,336855853,751,751,751,751,0
20240219,180200,336855853,751,751,751,751,0
20240219,180100,336855853,751,751,751,751,7093
20240219,180000,336855853,751,751,751,751,0
20240219,175900,336855853,751,751,751,751,0
20240219,175800,336855853,751,751,751,751,0
20240219,175700,336855853,751,751,751,751,0
20240219,175600,336855853,751,751,751,751,0
20240219,175500,336855853,751,751,751,751,0
20240219,175400,336855853,751,751,751,751,0
20240219,175300,336855853,751,751,751,751,0
20240219,175200,336855853,751,751,751,751,0
20240219,175100,336855853,751,751,751,751,0
20240219,175000,336855853,751,751,751,751,0
20240219,174900,336855853,751,751,751,751,0
20240219,174800,336855853,751,751,751,751,0
20240219,174700,336855853,751,751,751,751,0
20240219,174600,336855853,751,751,751,751,0
20240219,174500,336855853,751,751,751,751,0
20240219,174400,336855853,751,751,751,751,0
20240219,174300,336855853,751,751,751,751,0
20240219,174200,336855853,751,751,751,751,0
20240219,174100,336855853,751,751,751,751,0
20240219,174000,336855853,751,751,751,751,0
20240219,173900,336855853,751,751,751,751,0
20240219,173800,336855853,751,751,751,751,0
20240219,173700,336855853,751,751,751,751,0
20240219,173600,336855853,751,751,751,751,0
20240219,173500,336855853,751,751,751,751,0
20240219,173400,336855853,751,751,751,751,0
20240219,173300,336855853,751,751,751,751,0
20240219,173200,336855853,751,751,751,751,0
20240219,173100,336855853,751,751,751,751,7093
20240219,173000,336855853,751,751,751,751,0
20240219,172900,336855853,751,751,751,751,0
20240219,172800,336855853,751,751,751,751,0
20240219,172700,336855853,751,751,751,751,0
20240219,172600,336855853,751,751,751,751,0
20240219,172500,336855853,751,751,751,751,0
20240219,172400,336855853,751,751,751,751,0
20240219,172300,336855853,751,751,751,751,0
20240219,172200,336855853,751,751,751,751,0
20240219,172100,336855853,751,751,751,751,0
20240219,172000,336855853,751,751,751,751,0
20240219,171900,336855853,751,751,751,751,0
20240219,171800,336855853,751,751,751,751,0
20240219,171700,336855853,751,751,751,751,0
20240219,171600,336855853,751,751,751,751,0
20240219,171500,336855853,751,751,751,751,0
20240219,171400,336855853,751,751,751,751,0
20240219,171300,336855853,751,751,751,751,0
20240219,171200,336855853,751,751,751,751,0
20240219,171100,336855853,751,751,751,751,0
20240219,171000,336855853,751,751,751,751,0
20240219,170900,336855853,751,751,751,751,0
20240219,170800,336855853,751,751,751,751,0
20240219,170700,336855853,751,751,751,751,0
20240219,170600,336855853,751,751,751,751,0
20240219,170500,336855853,751,751,751,751,0
20240219,170400,336855853,751,751,751,751,0
20240219,170300,336855853,751,751,751,751,0
20240219,170200,336855853,751,751,751,751,0
20240219,170100,336855853,751,751,751,751,7093
20240219,170000,336855853,751,751,751,751,0
20240219,165900,336855853,751,751,751,751,0
20240219,165800,336855853,751,751,751,751,0
20240219,165700,336855853,751,751,751,751,0
20240219,165600,336855853,751,751,751,751,0
20240219,165500,336855853,751,751,751,751,0
20240219,165400,336855853,751,751,751,751,0
20240219,165300,336855853,751,751,751,751,0
20240219,165200,336855853,751,751,751,751,0
20240219,165100,336855853,751,751,751,751,0
20240219,165000,336855853,751,751,751,751,0
20240219,164900,336855853,751,751,751,751,0
20240219,164800,336855853,751,751,751,751,0
20240219,164700,336855853,751,751,751,751,0
20240219,164600,336855853,751,751,751,751,0
20240219,164500,336855853,751,751,751,751,0
20240219,164400,336855853,751,751,751,751,0
20240219,164300,336855853,751,751,751,751,0
20240219,164200,336855853,751,751,751,751,0
20240219,164100,336855853,751,751,751,751,0
20240219,164000,336855853,751,751,751,751,0
20240219,163900,336855853,751,751,751,751,0
20240219,163800,336855853,751,751,751,751,0
20240219,163700,336855853,751,751,751,751,0
20240219,163600,336855853,751,751,751,751,0
20240219,163500,336855853,751,751,751,751,0
20240219,163400,336855853,751,751,751,751,0
20240219,163300,336855853,751,751,751,751,0
20240219,163200,336855853,751,751,751,751,0
20240219,163100,336855853,751,751,751,751,7093
20240219,163000,336855853,751,751,751,751,0
20240219,162900,336855853,751,751,751,751,0
20240219,162800,336855853,751,751,751,751,0
20240219,162700,336855853,751,751,751,751,0
20240219,162600,336855853,751,751,751,751,0
20240219,162500,336855853,751,751,751,751,0
20240219,162400,336855853,751,751,751,751,0
20240219,162300,336855853,751,751,751,751,0
20240219,162200,336855853,751,751,751,751,0
20240219,162100,336855853,751,751,751,751,0
20240219,162000,336855853,751,751,751,751,0
20240219,161900,336855853,751,751,751,751,0
20240219,161800,336855853,751,751,751,751,0
20240219,161700,336855853,751,751,751,751,0
20240219,161600,336855853,751,751,751,751,0
20240219,161500,336855853,751,751,751,751,0
20240219,161400,336855853,751,751,751,751,0
20240219,161300,336855853,751,751,751,751,0
20240219,161200,336855853,751,751,751,751,0
20240219,161100,336855853,751,751,751,751,0
20240219,161000,336855853,751,751,751,751,0
20240219,160900,336855853,751,751,751,751,0
20240219,160800,336855853,751,751,751,751,0
20240219,160700,336855853,751,751,751,751,0
20240219,160600,336855853,751,751,751,751,0
20240219,160500,336855853,751,751,751,751,0
20240219,160400,336855853,751,751,751,751,0
20240219,160300,336855853,751,751,751,751,0
20240219,160200,336855853,751,751,751,751,0
20240219,160100,336855853,751,751,751,751,7093
20240219,160000,336855853,751,751,751,751,0
20240219,155900,336855853,751,751,751,751,0
20240219,155800,336855853,751,751,751,751,0
20240219,155700,336855853,751,751,751,751,0
20240219,155600,336855853,751,751,751,751,0
20240219,155500,336855853,751,751,751,751,0
20240219,155400,336855853,751,751,751,751,0
20240219,155300,336855853,751,751,751,751,0
20240219,155200,336855853,751,751,751,751,0
20240219,155100,336855853,751,751,751,751,0
20240219,155000,336855853,751,751,751,751,0
20240219,154900,336855853,751,751,751,751,0
20240219,154800,336855853,751,751,751,751,0
20240219,154700,336855853,751,751,751,751,0
20240219,154600,336855853,751,751,751,751,0
20240219,154500,336855853,751,751,751,751,0
20240219,154400,336855853,751,751,751,751,0
20240219,154300,336855853,751,751,751,751,0
20240219,154200,336855853,751,751,751,751,0
20240219,154100,336855853,751,751,751,751,0
20240219,154000,336855853,751,751,751,751,0
20240219,153900,336855853,751,751,751,751,0
20240219,153800,336855853,751,751,751,751,0
20240219,153700,336855853,751,751,751,751,0
20240219,153600,336855853,751,751,751,751,0
20240219,153500,336855853,751,751,751,751,0
20240219,153400,336855853,751,751,751,751,0
20240219,153300,336855853,751,751,751,751,0
20240219,153200,336855853,751,751,751,751,0
20240219,153100,336855853,751,751,751,751,7093
20240219,153000,336855853,751,751,751,751,7093
20240219,152900,331529010,753,753,753,753,0
20240219,152800,331529010,753,753,753,753,0
20240219,152700,331529010,753,753,753,753,0
20240219,152600,331529010,753,753,753,753,0
20240219,152500,331529010,753,753,753,753,0
20240219,152400,331529010,753,753,753,753,0
20240219,152300,331529010,753,753,753,753,0
20240219,152200,331529010,753,753,753,753,0
20240219,152100,331529010,753,753,753,753,0
20240219,152000,331529010,753,753,753,753,0
20240219,151900,331529010,753,753,753,753,1
20240219,151800,331528257,753,753,753,753,1
20240219,151700,331527504,753,753,753,753,368
20240219,151600,331250400,753,753,753,753,47
20240219,151500,331215009,753,753,754,753,1239
20240219,151400,330280849,753,754,754,753,69
20240219,151300,330228825,753,753,753,753,0
20240219,151200,330228825,753,753,753,753,7
20240219,151100,330223554,753,753,753,753,4
20240219,151000,330220542,753,754,754,753,327
20240219,150900,329973986,754,754,754,754,0
20240219,150800,329973986,754,754,754,754,0
20240219,150700,329973986,754,754,754,754,0
20240219,150600,329973986,754,754,754,754,405
20240219,150500,329668616,754,754,754,754,220
20240219,150400,329502736,752,752,752,752,0
20240219,150300,329502736,752,754,754,752,5046
20240219,150200,325705034,753,753,753,753,3
20240219,150100,325702775,754,754,754,754,0
20240219,150000,325702775,754,754,754,754,0
20240219,145900,325702775,754,754,754,754,43
20240219,145800,325670353,754,754,754,754,97
20240219,145700,325597215,754,754,754,754,0
20240219,145600,325597215,754,754,754,754,1944
20240219,145500,324131439,753,753,753,753,0
20240219,145400,324131439,753,753,753,753,1
20240219,145300,324130686,753,753,753,753,10
20240219,145200,324123156,754,754,754,753,345
20240219,145100,323863027,753,753,753,753,0
20240219,145000,323863027,753,753,753,753,0
20240219,144900,323863027,753,753,753,753,57
20240219,144800,323820106,753,753,753,753,2
20240219,144700,323818600,754,754,754,754,0
20240219,144600,323818600,754,754,754,754,0
20240219,144500,323818600,754,754,754,754,0
20240219,144400,323818600,754,754,754,754,0
20240219,144300,323818600,754,753,754,753,4338
20240219,144200,320548346,753,753,753,753,0
20240219,144100,320548346,753,753,753,753,319
20240219,144000,320308139,753,753,754,753,1594
20240219,143900,319107764,753,753,753,753,1
20240219,143800,319107011,753,753,753,753,1001
20240219,143700,318353258,753,753,753,753,1
20240219,143600,318352505,753,754,754,753,201
20240219,143500,318200952,753,754,754,753,603
20240219,143400,317746291,753,753,753,753,1
20240219,143300,317745538,753,753,753,753,20
20240219,143200,317730478,753,753,754,753,5925
20240219,143100,313263249,753,753,754,753,321
20240219,143000,313021236,754,754,754,754,0
20240219,142900,313021236,754,754,754,754,0
20240219,142800,313021236,754,753,754,753,12
20240219,142700,313012199,753,753,753,753,11
20240219,142600,313003916,753,754,754,753,299
20240219,142500,312778480,753,753,753,753,0
20240219,142400,312778480,753,753,753,753,0
20240219,142300,312778480,753,753,753,753,2
20240219,142200,312776974,754,753,754,753,38
20240219,142100,312748358,753,753,753,753,35
20240219,142000,312722003,753,753,753,753,955
20240219,141900,312002888,753,754,754,753,16
20240219,141800,311990829,753,753,753,753,63
20240219,141700,311943390,753,753,753,753,61
20240219,141600,311897457,754,754,754,753,1672
20240219,141500,310636770,754,754,754,754,3
20240219,141400,310634508,753,753,753,753,0
20240219,141300,310634508,753,753,753,753,0
20240219,141200,310634508,753,753,753,753,5
20240219,141100,310630743,753,753,753,753,1
20240219,141000,310629990,753,753,753,753,0
20240219,140900,310629990,753,753,753,753,30
20240219,140800,310607400,753,753,753,753,1
20240219,140700,310606647,753,752,753,752,36
20240219,140600,310579556,753,753,753,753,0
20240219,140500,310579556,753,753,753,753,0
20240219,140400,310579556,753,753,753,753,0
20240219,140300,310579556,753,755,755,753,13
20240219,140200,310569761,755,755,755,755,10
20240219,140100,310562211,755,755,755,755,324
20240219,140000,310317591,755,755,755,755,2
20240219,135900,310316081,750,750,750,750,0
20240219,135800,310316081,750,753,755,750,2956
20240219,135700,308095352,753,753,753,753,0
20240219,135600,308095352,753,753,753,753,0
20240219,135500,308095352,753,753,753,753,0
20240219,135400,308095352,753,753,753,753,0
20240219,135300,308095352,753,753,753,753,0
20240219,135200,308095352,753,753,753,753,0
20240219,135100,308095352,753,753,753,753,0
20240219,135000,308095352,753,753,753,753,0
20240219,134900,308095352,753,753,753,753,0
20240219,134800,308095352,753,753,753,753,0
20240219,134700,308095352,753,753,753,753,0
20240219,134600,308095352,753,753,753,753,202
20240219,134500,307943246,753,753,753,753,9
20240219,134400,307936469,753,753,753,753,124
20240219,134300,307843097,752,752,752,752,0
20240219,134200,307843097,752,752,752,752,0
20240219,134100,307843097,752,752,752,752,0
20240219,134000,307843097,752,752,752,752,200
20240219,133900,307692697,752,752,752,752,2
20240219,133800,307691193,752,752,752,752,1298
20240219,133700,306715097,752,753,753,752,18
20240219,133600,306701560,753,753,753,753,10
20240219,133500,306694030,753,754,754,753,460
20240219,133400,306347200,753,753,753,753,0
20240219,133300,306347200,753,753,753,753,2
20240219,133200,306345694,753,754,755,753,54
20240219,133100,306305011,755,755,755,755,0
20240219,133000,306305011,755,754,755,754,1390
20240219,132900,305256390,755,755,755,755,0
20240219,132800,305256390,755,754,755,754,6
20240219,132700,305251864,754,754,754,754,59
20240219,132600,305207378,754,754,754,754,57
20240219,132500,305164400,754,755,755,754,1555
20240219,132400,303990430,754,754,754,754,0
20240219,132300,303990430,754,754,754,754,0
20240219,132200,303990430,754,754,754,754,0
20240219,132100,303990430,754,755,755,754,11
20240219,132000,303982127,755,755,755,755,0
20240219,131900,303982127,755,755,755,755,0
20240219,131800,303982127,755,755,755,755,0
20240219,131700,303982127,755,755,755,755,0
20240219,131600,303982127,755,755,755,755,0
20240219,131500,303982127,755,755,755,755,0
20240219,131400,303982127,755,755,755,755,0
20240219,131300,303982127,755,755,755,755,0
20240219,131200,303982127,755,755,755,755,0
20240219,131100,303982127,755,753,755,753,2657
20240219,131000,301976874,752,752,752,752,0
20240219,130900,301976874,752,752,752,752,0
20240219,130800,301976874,752,752,752,752,0
20240219,130700,301976874,752,752,752,752,0
20240219,130600,301976874,752,752,752,752,0
20240219,130500,301976874,752,752,752,752,1
20240219,130400,301976122,752,755,755,752,42
20240219,130300,301944496,755,755,755,755,3
20240219,130200,301942231,755,755,755,755,600
20240219,130100,301489231,755,755,755,755,0
20240219,130000,301489231,755,753,755,753,242
20240219,125900,301306598,754,754,754,753,102
20240219,125800,301229788,755,753,755,753,909
20240219,125700,300543897,753,753,753,753,0
20240219,125600,300543897,753,753,753,753,105
20240219,125500,300464832,753,754,754,753,545
20240219,125400,300053947,751,750,752,750,1012
20240219,125300,299292937,750,741,750,741,7839
20240219,125200,293437855,741,754,754,740,53568
20240219,125100,253529786,754,755,755,754,345
20240219,125000,253269324,755,755,755,755,50
20240219,124900,253231574,756,756,756,756,0
20240219,124800,253231574,756,756,756,756,0
20240219,124700,253231574,756,756,756,756,0
20240219,124600,253231574,756,756,756,756,0
20240219,124500,253231574,756,756,756,756,0
20240219,124400,253231574,756,756,756,756,0
20240219,124300,253231574,756,756,756,756,0
20240219,124200,253231574,756,756,756,756,2
20240219,124100,253230062,755,754,755,754,125
20240219,124000,253135803,754,754,754,754,195
20240219,123900,252988773,754,756,756,754,2986
20240219,123800,250731481,754,754,755,754,52
20240219,123700,250692223,756,754,756,754,48
20240219,123600,250656028,754,754,754,754,2
20240219,123500,250654520,754,753,754,753,1273
20240219,123400,249695041,754,754,754,754,0
20240219,123300,249695041,754,754,754,754,0
20240219,123200,249695041,754,754,754,754,1
20240219,123100,249694287,754,754,754,754,44
20240219,123000,249661111,754,750,755,749,4616
20240219,122900,246195011,750,758,758,747,57922
20240219,122800,202824258,758,758,758,758,14
20240219,122700,202813646,758,758,758,758,14
20240219,122600,202803034,758,759,759,758,389
20240219,122500,202507796,758,758,758,758,0
20240219,122400,202507796,758,758,758,758,0
20240219,122300,202507796,758,758,758,758,0
20240219,122200,202507796,758,758,758,758,1286
20240219,122100,201533008,758,758,758,758,0
20240219,122000,201533008,758,758,758,758,0
20240219,121900,201533008,758,758,758,758,4
20240219,121800,201529976,755,755,755,755,0
20240219,121700,201529976,755,755,755,755,0
20240219,121600,201529976,755,755,755,755,0
20240219,121500,201529976,755,755,755,755,751
20240219,121400,200962971,756,755,756,755,589
20240219,121300,200517717,756,756,756,755,116
20240219,121200,200430024,756,756,756,756,140
20240219,121100,200324184,755,755,755,755,0
20240219,121000,200324184,755,755,755,755,0
20240219,120900,200324184,755,755,755,755,0
20240219,120800,200324184,755,756,756,755,2000
20240219,120700,198813930,753,753,753,753,0
20240219,120600,198813930,753,762,762,753,62478
20240219,120500,151703862,762,762,762,762,0
20240219,120400,151703862,762,762,762,762,0
20240219,120300,151703862,762,762,762,762,5
20240219,120200,151700052,762,762,762,762,0
20240219,120100,151700052,762,762,762,762,0
20240219,120000,151700052,762,762,762,762,0
20240219,115900,151700052,762,763,763,762,1795
20240219,115800,150330481,764,764,764,764,0
20240219,115700,150330481,764,764,764,764,0
20240219,115600,150330481,764,764,764,764,3
20240219,115500,150328189,764,764,764,764,0
20240219,115400,150328189,764,764,764,764,0
20240219,115300,150328189,764,764,764,764,0
20240219,115200,150328189,764,764,764,764,19
20240219,115100,150313673,763,763,763,763,0
20240219,115000,150313673,763,763,763,763,0
20240219,114900,150313673,763,763,763,763,0
20240219,114800,150313673,763,763,763,763,0
20240219,114700,150313673,763,763,763,763,1
20240219,114600,150312910,763,763,763,763,20
20240219,114500,150297650,763,763,763,763,19
20240219,114400,150283153,764,764,764,764,528
20240219,114300,149879761,764,764,764,764,9
20240219,114200,149872885,764,765,765,764,245
20240219,114100,149685473,765,765,765,765,5
20240219,114000,149681648,765,765,765,765,116
20240219,113900,149592908,765,765,765,765,36
20240219,113800,149565368,765,765,765,765,311
20240219,113700,149327453,766,766,766,766,8
20240219,113600,149321325,766,765,766,765,3
20240219,113500,149319028,766,766,766,766,0
20240219,113400,149319028,766,766,766,766,0
20240219,113300,149319028,766,766,766,766,0
20240219,113200,149319028,766,766,766,766,1
20240219,113100,149318262,765,765,765,765,46
20240219,113000,149283072,765,765,765,765,0
20240219,112900,149283072,765,765,765,765,0
20240219,112800,149283072,765,764,765,764,1259
20240219,112700,148319947,764,764,764,764,16
20240219,112600,148307723,765,760,765,760,259
20240219,112500,148110504,761,761,761,761,187
20240219,112400,147968197,761,761,761,761,103
20240219,112300,147889814,762,764,764,762,10
20240219,112200,147882176,764,763,764,763,4
20240219,112100,147879121,764,764,764,764,0
20240219,112000,147879121,764,764,764,764,0
20240219,111900,147879121,764,764,764,764,0
20240219,111800,147879121,764,764,764,764,0
20240219,111700,147879121,764,764,764,764,0
20240219,111600,147879121,764,764,764,764,0
20240219,111500,147879121,764,764,764,764,0
20240219,111400,147879121,764,763,764,763,22
20240219,111300,147862314,764,763,764,763,30
20240219,111200,147839397,760,760,760,760,0
20240219,111100,147839397,760,760,760,760,0
20240219,111000,147839397,760,760,760,760,0
20240219,110900,147839397,760,760,760,760,0
20240219,110800,147839397,760,760,760,760,0
20240219,110700,147839397,760,764,764,760,108
20240219,110600,147757245,764,760,764,760,110
20240219,110500,147673606,760,760,760,760,0
20240219,110400,147673606,760,760,760,760,0
20240219,110300,147673606,760,760,760,760,0
20240219,110200,147673606,760,760,760,760,0
20240219,110100,147673606,760,760,760,760,0
20240219,110000,147673606,760,764,764,760,785
20240219,105900,147075940,764,763,764,763,38
20240219,105800,147046909,764,764,764,764,0
20240219,105700,147046909,764,764,764,764,0
20240219,105600,147046909,764,764,764,764,0
20240219,105500,147046909,764,764,764,764,0
20240219,105400,147046909,764,764,764,764,0
20240219,105300,147046909,764,764,764,764,10
20240219,105200,147039269,764,764,764,764,0
20240219,105100,147039269,764,764,764,764,4
20240219,105000,147036213,763,763,763,763,0
20240219,104900,147036213,763,763,763,763,0
20240219,104800,147036213,763,763,764,763,10420
20240219,104700,139085553,763,763,763,763,2
20240219,104600,139084027,764,764,764,764,65
20240219,104500,139034367,763,763,763,763,0
20240219,104400,139034367,763,763,763,763,1
20240219,104300,139033604,764,764,764,764,1
20240219,104200,139032840,764,764,764,764,2
20240219,104100,139031312,765,765,765,765,1
20240219,104000,139030547,758,762,765,758,8653
20240219,103900,132417193,760,760,760,760,13919
20240219,103800,121838753,760,760,760,760,0
20240219,103700,121838753,760,754,760,754,10269
20240219,103600,114072829,754,769,769,748,104442
20240219,103500,35168155,769,768,769,768,1510
20240219,103400,34007965,768,768,768,768,0
20240219,103300,34007965,768,768,768,767,617
20240219,103200,33534720,768,768,768,768,7
20240219,103100,33529344,767,767,767,767,0
20240219,103000,33529344,767,767,767,767,0
20240219,102900,33529344,767,767,767,767,1041
20240219,102800,32730897,768,768,768,768,1131
20240219,102700,31862289,768,768,768,768,480
20240219,102600,31493649,769,770,770,769,1946
20240219,102500,29996016,770,771,771,770,505
20240219,102400,29607161,772,772,772,772,0
20240219,102300,29607161,772,772,772,772,0
20240219,102200,29607161,772,772,772,772,0
20240219,102100,29607161,772,772,772,772,0
20240219,102000,29607161,772,770,772,770,195
20240219,101900,29456871,770,770,770,770,334
20240219,101800,29199691,770,768,770,768,3010
20240219,101700,26885243,767,767,767,767,4
20240219,101600,26882175,767,767,767,767,177
20240219,101500,26746416,767,767,767,767,14
20240219,101400,26735678,767,767,767,767,15
20240219,101300,26724173,767,767,767,767,3
20240219,101200,26721872,767,767,767,767,2
20240219,101100,26720338,768,767,768,767,1338
20240219,101000,25692953,763,768,768,763,485
20240219,100900,25322167,768,768,768,768,0
20240219,100800,25322167,768,768,768,768,152
20240219,100700,25205431,768,768,768,768,0
20240219,100600,25205431,768,768,768,768,6
20240219,100500,25200823,768,768,768,768,60
20240219,100400,25154743,768,768,768,768,100
20240219,100300,25077943,769,769,769,769,0
20240219,100200,25077943,769,767,769,767,9
20240219,100100,25071030,767,767,767,767,3
20240219,100000,25068729,767,768,768,767,100
20240219,095900,24991932,768,768,768,768,0
20240219,095800,24991932,768,768,768,768,2
20240219,095700,24990396,769,768,769,768,11
20240219,095600,24981947,768,768,768,768,43
20240219,095500,24948923,768,768,768,768,223
20240219,095400,24777659,768,768,768,768,21
20240219,095300,24761531,768,770,770,768,136
20240219,095200,24656907,770,768,770,768,427
20240219,095100,24328406,767,765,767,765,800
20240219,095000,23715697,765,764,765,764,17
20240219,094900,23702708,764,764,764,764,36
20240219,094800,23675204,764,764,764,764,401
20240219,094700,23368840,762,762,762,762,608
20240219,094600,22905544,762,762,762,762,1
20240219,094500,22904782,760,760,760,760,296
20240219,094400,22679822,762,762,762,762,4
20240219,094300,22676774,762,761,762,761,131
20240219,094200,22577051,761,760,761,760,906
20240219,094100,21888096,760,760,760,760,2
20240219,094000,21886576,757,757,757,757,0
20240219,093900,21886576,757,757,757,757,500
20240219,093800,21508076,757,757,757,757,0
20240219,093700,21508076,757,759,759,757,9623
20240219,093600,14219451,760,760,760,760,0
20240219,093500,14219451,760,760,760,760,0
20240219,093400,14219451,760,760,760,760,10
20240219,093300,14211851,760,760,760,760,29
20240219,093200,14189811,761,761,761,761,6
20240219,093100,14185245,762,761,762,761,20
20240219,093000,14170015,757,760,760,757,2760
20240219,092900,12077351,760,760,760,759,466
20240219,092800,11723205,760,762,762,760,1102
20240219,092700,10885070,761,761,761,761,330
20240219,092600,10633940,761,763,763,761,329
20240219,092500,10383569,761,761,761,761,500
20240219,092400,10003069,761,761,761,761,12
20240219,092300,9993937,761,761,761,761,311
20240219,092200,9757266,761,761,761,761,15
20240219,092100,9745851,761,761,761,761,137
20240219,092000,9641594,761,765,765,761,1138
20240219,091900,8775554,766,766,766,766,2
20240219,091800,8774022,766,766,766,766,0
20240219,091700,8774022,766,766,766,765,12
20240219,091600,8764831,761,761,761,761,0
20240219,091500,8764831,761,761,761,760,1016
20240219,091400,7991812,761,766,766,761,1500
20240219,091300,6847457,769,769,769,769,0
20240219,091200,6847457,769,769,769,769,0
20240219,091100,6847457,769,769,769,763,1502
20240219,091000,5697572,771,764,780,764,904
20240219,090900,5002488,761,764,768,761,3292
20240219,090800,2491421,762,762,762,762,0
20240219,090700,2491421,762,762,762,762,200
20240219,090600,2339021,761,768,768,761,2624
20240219,090500,330307,768,768,768,768,4
20240219,090400,327235,768,768,768,768,0
20240219,090300,327235,768,768,768,768,159
20240219,090200,205123,768,768,768,768,0
20240219,090100,205123,768,768,768,768,0
20240219,090000,205123,768,774,774,768,266