KissMeData/005390/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,184300,426670384,1906,1906,1906,1906,15055
20240213,184200,426670384,1906,1906,1906,1906,0
20240213,184100,426670384,1906,1906,1906,1906,0
20240213,184000,426670384,1906,1906,1906,1906,0
20240213,183900,426670384,1906,1906,1906,1906,0
20240213,183800,426670384,1906,1906,1906,1906,0
20240213,183700,426670384,1906,1906,1906,1906,0
20240213,183600,426670384,1906,1906,1906,1906,0
20240213,183500,426670384,1906,1906,1906,1906,0
20240213,183400,426670384,1906,1906,1906,1906,0
20240213,183300,426670384,1906,1906,1906,1906,0
20240213,183200,426670384,1906,1906,1906,1906,0
20240213,183100,426670384,1906,1906,1906,1906,0
20240213,183000,426670384,1906,1906,1906,1906,0
20240213,182900,426670384,1906,1906,1906,1906,0
20240213,182800,426670384,1906,1906,1906,1906,0
20240213,182700,426670384,1906,1906,1906,1906,0
20240213,182600,426670384,1906,1906,1906,1906,0
20240213,182500,426670384,1906,1906,1906,1906,0
20240213,182400,426670384,1906,1906,1906,1906,0
20240213,182300,426670384,1906,1906,1906,1906,0
20240213,182200,426670384,1906,1906,1906,1906,0
20240213,182100,426670384,1906,1906,1906,1906,0
20240213,182000,426670384,1906,1906,1906,1906,0
20240213,181900,426670384,1906,1906,1906,1906,0
20240213,181800,426670384,1906,1906,1906,1906,0
20240213,181700,426670384,1906,1906,1906,1906,0
20240213,181600,426670384,1906,1906,1906,1906,0
20240213,181500,426670384,1906,1906,1906,1906,0
20240213,181400,426670384,1906,1906,1906,1906,0
20240213,181300,426670384,1906,1906,1906,1906,15055
20240213,181200,426670384,1906,1906,1906,1906,0
20240213,181100,426670384,1906,1906,1906,1906,0
20240213,181000,426670384,1906,1906,1906,1906,0
20240213,180900,426670384,1906,1906,1906,1906,0
20240213,180800,426670384,1906,1906,1906,1906,0
20240213,180700,426670384,1906,1906,1906,1906,0
20240213,180600,426670384,1906,1906,1906,1906,0
20240213,180500,426670384,1906,1906,1906,1906,0
20240213,180400,426670384,1906,1906,1906,1906,0
20240213,180300,426670384,1906,1906,1906,1906,0
20240213,180200,426670384,1906,1906,1906,1906,0
20240213,180100,426670384,1906,1906,1906,1906,0
20240213,180000,426670384,1906,1906,1906,1906,0
20240213,175900,426670384,1906,1906,1906,1906,0
20240213,175800,426670384,1906,1906,1906,1906,0
20240213,175700,426670384,1906,1906,1906,1906,0
20240213,175600,426670384,1906,1906,1906,1906,0
20240213,175500,426670384,1906,1906,1906,1906,0
20240213,175400,426670384,1906,1906,1906,1906,0
20240213,175300,426670384,1906,1906,1906,1906,0
20240213,175200,426670384,1906,1906,1906,1906,0
20240213,175100,426670384,1906,1906,1906,1906,0
20240213,175000,426670384,1906,1906,1906,1906,0
20240213,174900,426670384,1906,1906,1906,1906,0
20240213,174800,426670384,1906,1906,1906,1906,0
20240213,174700,426670384,1906,1906,1906,1906,0
20240213,174600,426670384,1906,1906,1906,1906,0
20240213,174500,426670384,1906,1906,1906,1906,0
20240213,174400,426670384,1906,1906,1906,1906,0
20240213,174300,426670384,1906,1906,1906,1906,15055
20240213,174200,426670384,1906,1906,1906,1906,0
20240213,174100,426670384,1906,1906,1906,1906,0
20240213,174000,426670384,1906,1906,1906,1906,0
20240213,173900,426670384,1906,1906,1906,1906,0
20240213,173800,426670384,1906,1906,1906,1906,0
20240213,173700,426670384,1906,1906,1906,1906,0
20240213,173600,426670384,1906,1906,1906,1906,0
20240213,173500,426670384,1906,1906,1906,1906,0
20240213,173400,426670384,1906,1906,1906,1906,0
20240213,173300,426670384,1906,1906,1906,1906,0
20240213,173200,426670384,1906,1906,1906,1906,0
20240213,173100,426670384,1906,1906,1906,1906,0
20240213,173000,426670384,1906,1906,1906,1906,0
20240213,172900,426670384,1906,1906,1906,1906,0
20240213,172800,426670384,1906,1906,1906,1906,0
20240213,172700,426670384,1906,1906,1906,1906,0
20240213,172600,426670384,1906,1906,1906,1906,0
20240213,172500,426670384,1906,1906,1906,1906,0
20240213,172400,426670384,1906,1906,1906,1906,0
20240213,172300,426670384,1906,1906,1906,1906,0
20240213,172200,426670384,1906,1906,1906,1906,0
20240213,172100,426670384,1906,1906,1906,1906,0
20240213,172000,426670384,1906,1906,1906,1906,0
20240213,171900,426670384,1906,1906,1906,1906,0
20240213,171800,426670384,1906,1906,1906,1906,0
20240213,171700,426670384,1906,1906,1906,1906,0
20240213,171600,426670384,1906,1906,1906,1906,0
20240213,171500,426670384,1906,1906,1906,1906,0
20240213,171400,426670384,1906,1906,1906,1906,0
20240213,171300,426670384,1906,1906,1906,1906,15055
20240213,171200,426670384,1906,1906,1906,1906,0
20240213,171100,426670384,1906,1906,1906,1906,0
20240213,171000,426670384,1906,1906,1906,1906,0
20240213,170900,426670384,1906,1906,1906,1906,0
20240213,170800,426670384,1906,1906,1906,1906,0
20240213,170700,426670384,1906,1906,1906,1906,0
20240213,170600,426670384,1906,1906,1906,1906,0
20240213,170500,426670384,1906,1906,1906,1906,0
20240213,170400,426670384,1906,1906,1906,1906,0
20240213,170300,426670384,1906,1906,1906,1906,0
20240213,170200,426670384,1906,1906,1906,1906,0
20240213,170100,426670384,1906,1906,1906,1906,0
20240213,170000,426670384,1906,1906,1906,1906,0
20240213,165900,426670384,1906,1906,1906,1906,0
20240213,165800,426670384,1906,1906,1906,1906,0
20240213,165700,426670384,1906,1906,1906,1906,0
20240213,165600,426670384,1906,1906,1906,1906,0
20240213,165500,426670384,1906,1906,1906,1906,0
20240213,165400,426670384,1906,1906,1906,1906,0
20240213,165300,426670384,1906,1906,1906,1906,0
20240213,165200,426670384,1906,1906,1906,1906,0
20240213,165100,426670384,1906,1906,1906,1906,0
20240213,165000,426670384,1906,1906,1906,1906,0
20240213,164900,426670384,1906,1906,1906,1906,0
20240213,164800,426670384,1906,1906,1906,1906,0
20240213,164700,426670384,1906,1906,1906,1906,0
20240213,164600,426670384,1906,1906,1906,1906,0
20240213,164500,426670384,1906,1906,1906,1906,0
20240213,164400,426670384,1906,1906,1906,1906,0
20240213,164300,426670384,1906,1906,1906,1906,15055
20240213,164200,426670384,1906,1906,1906,1906,0
20240213,164100,426670384,1906,1906,1906,1906,0
20240213,164000,426670384,1906,1906,1906,1906,0
20240213,163900,426670384,1906,1906,1906,1906,0
20240213,163800,426670384,1906,1906,1906,1906,0
20240213,163700,426670384,1906,1906,1906,1906,0
20240213,163600,426670384,1906,1906,1906,1906,0
20240213,163500,426670384,1906,1906,1906,1906,0
20240213,163400,426670384,1906,1906,1906,1906,0
20240213,163300,426670384,1906,1906,1906,1906,0
20240213,163200,426670384,1906,1906,1906,1906,0
20240213,163100,426670384,1906,1906,1906,1906,0
20240213,163000,426670384,1906,1906,1906,1906,0
20240213,162900,426670384,1906,1906,1906,1906,0
20240213,162800,426670384,1906,1906,1906,1906,0
20240213,162700,426670384,1906,1906,1906,1906,0
20240213,162600,426670384,1906,1906,1906,1906,0
20240213,162500,426670384,1906,1906,1906,1906,0
20240213,162400,426670384,1906,1906,1906,1906,0
20240213,162300,426670384,1906,1906,1906,1906,0
20240213,162200,426670384,1906,1906,1906,1906,0
20240213,162100,426670384,1906,1906,1906,1906,0
20240213,162000,426670384,1906,1906,1906,1906,0
20240213,161900,426670384,1906,1906,1906,1906,0
20240213,161800,426670384,1906,1906,1906,1906,0
20240213,161700,426670384,1906,1906,1906,1906,0
20240213,161600,426670384,1906,1906,1906,1906,0
20240213,161500,426670384,1906,1906,1906,1906,0
20240213,161400,426670384,1906,1906,1906,1906,0
20240213,161300,426670384,1906,1906,1906,1906,15055
20240213,161200,426670384,1906,1906,1906,1906,0
20240213,161100,426670384,1906,1906,1906,1906,0
20240213,161000,426670384,1906,1906,1906,1906,0
20240213,160900,426670384,1906,1906,1906,1906,0
20240213,160800,426670384,1906,1906,1906,1906,0
20240213,160700,426670384,1906,1906,1906,1906,0
20240213,160600,426670384,1906,1906,1906,1906,0
20240213,160500,426670384,1906,1906,1906,1906,0
20240213,160400,426670384,1906,1906,1906,1906,0
20240213,160300,426670384,1906,1906,1906,1906,0
20240213,160200,426670384,1906,1906,1906,1906,0
20240213,160100,426670384,1906,1906,1906,1906,0
20240213,160000,426670384,1906,1906,1906,1906,0
20240213,155900,426670384,1906,1906,1906,1906,0
20240213,155800,426670384,1906,1906,1906,1906,0
20240213,155700,426670384,1906,1906,1906,1906,0
20240213,155600,426670384,1906,1906,1906,1906,0
20240213,155500,426670384,1906,1906,1906,1906,0
20240213,155400,426670384,1906,1906,1906,1906,0
20240213,155300,426670384,1906,1906,1906,1906,0
20240213,155200,426670384,1906,1906,1906,1906,0
20240213,155100,426670384,1906,1906,1906,1906,0
20240213,155000,426670384,1906,1906,1906,1906,0
20240213,154900,426670384,1906,1906,1906,1906,0
20240213,154800,426670384,1906,1906,1906,1906,0
20240213,154700,426670384,1906,1906,1906,1906,0
20240213,154600,426670384,1906,1906,1906,1906,0
20240213,154500,426670384,1906,1906,1906,1906,0
20240213,154400,426670384,1906,1906,1906,1906,0
20240213,154300,426670384,1906,1906,1906,1906,15055
20240213,154200,426670384,1906,1906,1906,1906,0
20240213,154100,426670384,1906,1906,1906,1906,0
20240213,154000,426670384,1906,1906,1906,1906,0
20240213,153900,426670384,1906,1906,1906,1906,0
20240213,153800,426670384,1906,1906,1906,1906,0
20240213,153700,426670384,1906,1906,1906,1906,0
20240213,153600,426670384,1906,1906,1906,1906,0
20240213,153500,426670384,1906,1906,1906,1906,0
20240213,153400,426670384,1906,1906,1906,1906,0
20240213,153300,426670384,1906,1906,1906,1906,0
20240213,153200,426670384,1906,1906,1906,1906,0
20240213,153100,426670384,1906,1906,1906,1906,0
20240213,153000,426670384,1906,1906,1906,1906,15055
20240213,152900,397975554,1906,1906,1906,1906,0
20240213,152800,397975554,1906,1906,1906,1906,0
20240213,152700,397975554,1906,1906,1906,1906,0
20240213,152600,397975554,1906,1906,1906,1906,0
20240213,152500,397975554,1906,1906,1906,1906,0
20240213,152400,397975554,1906,1906,1906,1906,0
20240213,152300,397975554,1906,1906,1906,1906,0
20240213,152200,397975554,1906,1906,1906,1906,0
20240213,152100,397975554,1906,1906,1906,1906,0
20240213,152000,397975554,1906,1906,1906,1906,0
20240213,151900,397975554,1906,1907,1908,1906,2650
20240213,151800,392921937,1906,1906,1907,1906,1651
20240213,151700,389775112,1906,1907,1907,1906,2544
20240213,151600,384926246,1906,1906,1906,1906,1259
20240213,151500,382526592,1906,1907,1907,1906,6
20240213,151400,382515154,1907,1907,1907,1906,116
20240213,151300,382293944,1905,1907,1907,1905,203
20240213,151200,381907223,1904,1907,1907,1904,13
20240213,151100,381882459,1907,1907,1907,1907,5
20240213,151000,381872924,1907,1907,1907,1907,55
20240213,150900,381768039,1907,1904,1907,1904,7
20240213,150800,381754693,1904,1907,1907,1904,2001
20240213,150700,377942795,1907,1907,1907,1907,118
20240213,150600,377717769,1907,1906,1907,1905,57
20240213,150500,377609177,1907,1907,1907,1906,741
20240213,150400,376196144,1907,1908,1908,1907,10
20240213,150300,376177071,1908,1909,1909,1907,10
20240213,150200,376157991,1909,1907,1909,1907,9
20240213,150100,376140824,1907,1909,1909,1907,32
20240213,150000,376079767,1909,1909,1909,1909,6
20240213,145900,376068313,1907,1907,1907,1907,0
20240213,145800,376068313,1907,1907,1907,1907,39
20240213,145700,375993940,1906,1906,1906,1906,0
20240213,145600,375993940,1906,1906,1906,1906,44
20240213,145500,375910076,1907,1907,1908,1907,5
20240213,145400,375900540,1907,1908,1908,1907,22
20240213,145300,375858575,1909,1909,1909,1909,282
20240213,145200,375320237,1910,1910,1910,1910,2
20240213,145100,375316417,1908,1908,1908,1908,1
20240213,145000,375314509,1908,1908,1908,1908,0
20240213,144900,375314509,1908,1908,1908,1908,0
20240213,144800,375314509,1908,1909,1909,1908,36
20240213,144700,375245816,1910,1910,1910,1908,65
20240213,144600,375121780,1908,1909,1909,1908,627
20240213,144500,373924874,1910,1909,1910,1909,29
20240213,144400,373869511,1910,1909,1910,1908,30
20240213,144300,373812266,1908,1909,1909,1908,195
20240213,144200,373440026,1910,1909,1910,1909,4
20240213,144100,373432388,1910,1909,1910,1909,59
20240213,144000,373319755,1909,1910,1910,1909,59
20240213,143900,373207122,1908,1908,1908,1908,57
20240213,143800,373098366,1910,1909,1910,1908,1106
20240213,143700,370987063,1909,1909,1910,1909,10
20240213,143600,370967967,1910,1910,1910,1910,1
20240213,143500,370966057,1910,1909,1910,1909,8
20240213,143400,370950783,1909,1909,1910,1909,12
20240213,143300,370927872,1910,1910,1910,1910,3
20240213,143200,370922142,1909,1909,1909,1909,22
20240213,143100,370880144,1909,1909,1909,1909,59
20240213,143000,370767513,1910,1910,1910,1910,67
20240213,142900,370639543,1911,1910,1911,1910,195
20240213,142800,370266993,1911,1911,1911,1911,400
20240213,142700,369502593,1912,1912,1912,1912,237
20240213,142600,369049449,1912,1913,1913,1912,181
20240213,142500,368703254,1912,1913,1913,1912,15
20240213,142400,368674573,1912,1912,1912,1912,96
20240213,142300,368491021,1912,1912,1912,1912,22
20240213,142200,368448957,1913,1913,1913,1913,114
20240213,142100,368230875,1913,1913,1913,1913,0
20240213,142000,368230875,1913,1913,1913,1913,41
20240213,141900,368152442,1914,1914,1914,1914,0
20240213,141800,368152442,1914,1914,1914,1914,30
20240213,141700,368095022,1914,1914,1914,1914,2450
20240213,141600,363405722,1913,1911,1913,1911,11731
20240213,141500,340977290,1911,1910,1911,1910,159
20240213,141400,340673488,1910,1910,1910,1910,0
20240213,141300,340673488,1910,1910,1910,1910,1000
20240213,141200,338763488,1909,1909,1909,1909,58
20240213,141100,338652766,1910,1910,1910,1910,4
20240213,141000,338645126,1910,1910,1910,1910,123
20240213,140900,338410196,1910,1910,1910,1910,0
20240213,140800,338410196,1910,1908,1910,1908,6446
20240213,140700,326101772,1908,1907,1908,1907,2962
20240213,140600,320451276,1905,1905,1905,1905,0
20240213,140500,320451276,1905,1905,1905,1905,0
20240213,140400,320451276,1905,1905,1905,1905,1099
20240213,140300,318357681,1903,1903,1903,1903,55
20240213,140200,318253016,1903,1903,1903,1903,55
20240213,140100,318148351,1904,1905,1905,1904,6000
20240213,140000,306722030,1908,1908,1908,1908,20
20240213,135900,306683870,1906,1906,1906,1906,1
20240213,135800,306681964,1906,1906,1906,1906,554
20240213,135700,305626040,1906,1907,1907,1906,54
20240213,135600,305523090,1908,1907,1908,1907,35
20240213,135500,305456344,1907,1907,1908,1907,1121
20240213,135400,303318478,1907,1907,1907,1907,42
20240213,135300,303238384,1907,1907,1907,1907,0
20240213,135200,303238384,1907,1907,1907,1907,0
20240213,135100,303238384,1907,1907,1907,1907,1
20240213,135000,303236477,1908,1908,1908,1908,0
20240213,134900,303236477,1908,1908,1908,1908,0
20240213,134800,303236477,1908,1907,1908,1907,205
20240213,134700,302845392,1908,1908,1908,1908,605
20240213,134600,301691052,1908,1908,1908,1908,1573
20240213,134500,298689768,1908,1907,1908,1907,56
20240213,134400,298582975,1908,1908,1908,1908,0
20240213,134300,298582975,1908,1908,1908,1908,536
20240213,134200,297560287,1908,1908,1908,1908,1000
20240213,134100,295652287,1909,1909,1909,1909,10
20240213,134000,295633197,1908,1908,1908,1908,2029
20240213,133900,291761865,1908,1908,1908,1908,20
20240213,133800,291723705,1907,1907,1907,1907,1
20240213,133700,291721798,1908,1908,1908,1908,0
20240213,133600,291721798,1908,1908,1908,1908,4
20240213,133500,291714166,1908,1908,1908,1908,10
20240213,133400,291695086,1908,1908,1908,1908,667
20240213,133300,290422450,1907,1907,1907,1907,0
20240213,133200,290422450,1907,1907,1907,1907,0
20240213,133100,290422450,1907,1907,1907,1907,106
20240213,133000,290220308,1907,1907,1907,1907,130
20240213,132900,289972398,1907,1907,1907,1907,0
20240213,132800,289972398,1907,1907,1907,1907,36
20240213,132700,289903746,1907,1907,1907,1907,0
20240213,132600,289903746,1907,1907,1907,1907,0
20240213,132500,289903746,1907,1907,1907,1907,923
20240213,132400,288143585,1908,1908,1908,1908,1496
20240213,132300,285289217,1908,1908,1908,1908,388
20240213,132200,284548913,1908,1908,1908,1908,0
20240213,132100,284548913,1908,1908,1908,1908,116
20240213,132000,284327585,1907,1907,1907,1907,0
20240213,131900,284327585,1907,1907,1907,1907,0
20240213,131800,284327585,1907,1907,1907,1907,0
20240213,131700,284327585,1907,1907,1907,1907,0
20240213,131600,284327585,1907,1907,1907,1907,0
20240213,131500,284327585,1907,1907,1907,1907,0
20240213,131400,284327585,1907,1906,1907,1906,1911
20240213,131300,280683346,1906,1906,1906,1906,1000
20240213,131200,278777346,1906,1907,1907,1906,26
20240213,131100,278727778,1906,1906,1906,1906,30
20240213,131000,278670598,1906,1906,1906,1906,0
20240213,130900,278670598,1906,1906,1906,1906,52
20240213,130800,278571486,1906,1906,1906,1906,6
20240213,130700,278560050,1906,1906,1906,1906,0
20240213,130600,278560050,1906,1906,1906,1906,186
20240213,130500,278205534,1906,1906,1906,1906,34
20240213,130400,278140730,1906,1907,1907,1906,136
20240213,130300,277881398,1906,1906,1906,1906,60
20240213,130200,277767038,1906,1906,1906,1906,60
20240213,130100,277652678,1907,1907,1907,1907,1
20240213,130000,277650771,1906,1906,1906,1906,939
20240213,125900,275861037,1905,1905,1905,1905,0
20240213,125800,275861037,1905,1905,1905,1905,1060
20240213,125700,273841737,1903,1903,1903,1903,0
20240213,125600,273841737,1903,1905,1905,1903,310
20240213,125500,273251307,1905,1905,1905,1905,0
20240213,125400,273251307,1905,1905,1905,1905,2
20240213,125300,273247497,1905,1905,1905,1905,0
20240213,125200,273247497,1905,1905,1905,1905,2
20240213,125100,273243687,1905,1905,1905,1905,68
20240213,125000,273114147,1905,1905,1905,1905,0
20240213,124900,273114147,1905,1905,1905,1905,295
20240213,124800,272552172,1905,1905,1905,1905,344
20240213,124700,271896852,1906,1906,1906,1906,1
20240213,124600,271894946,1905,1903,1906,1903,3426
20240213,124500,265371147,1903,1903,1903,1903,0
20240213,124400,265371147,1903,1903,1903,1903,1
20240213,124300,265369244,1902,1902,1902,1902,0
20240213,124200,265369244,1902,1902,1902,1902,0
20240213,124100,265369244,1902,1902,1902,1902,0
20240213,124000,265369244,1902,1904,1904,1902,5355
20240213,123900,255181389,1905,1905,1905,1905,403
20240213,123800,254413674,1906,1906,1906,1906,32
20240213,123700,254352682,1906,1906,1906,1906,0
20240213,123600,254352682,1906,1906,1906,1906,100
20240213,123500,254162082,1904,1906,1906,1904,1334
20240213,123400,251620769,1907,1907,1907,1907,1
20240213,123300,251618862,1906,1906,1906,1906,0
20240213,123200,251618862,1906,1906,1906,1906,0
20240213,123100,251618862,1906,1906,1906,1906,161
20240213,123000,251311996,1906,1906,1906,1905,985
20240213,122900,249434587,1905,1902,1905,1902,2294
20240213,122800,245065520,1902,1902,1902,1902,0
20240213,122700,245065520,1902,1902,1902,1902,0
20240213,122600,245065520,1902,1901,1902,1901,4099
20240213,122500,237272222,1901,1901,1901,1901,275
20240213,122400,236749447,1901,1903,1903,1901,5000
20240213,122300,227240102,1905,1905,1905,1905,0
20240213,122200,227240102,1905,1905,1905,1905,0
20240213,122100,227240102,1905,1905,1905,1905,0
20240213,122000,227240102,1905,1905,1905,1905,100
20240213,121900,227049602,1905,1903,1905,1903,582
20240213,121800,225942054,1905,1905,1905,1905,1
20240213,121700,225940149,1905,1905,1905,1905,147
20240213,121600,225660114,1904,1904,1904,1904,52
20240213,121500,225561106,1904,1902,1904,1902,1721
20240213,121400,222285868,1902,1902,1902,1902,0
20240213,121300,222285868,1902,1902,1902,1902,0
20240213,121200,222285868,1902,1902,1902,1902,1
20240213,121100,222283966,1900,1900,1900,1900,183
20240213,121000,221936266,1900,1900,1900,1900,800
20240213,120900,220416266,1900,1900,1900,1900,133
20240213,120800,220163566,1900,1900,1900,1900,565
20240213,120700,219090066,1899,1899,1899,1899,0
20240213,120600,219090066,1899,1899,1899,1899,0
20240213,120500,219090066,1899,1899,1899,1899,0
20240213,120400,219090066,1899,1899,1899,1899,80
20240213,120300,218938146,1901,1901,1901,1901,0
20240213,120200,218938146,1901,1901,1901,1901,234
20240213,120100,218493312,1901,1901,1901,1901,2015
20240213,120000,214662797,1901,1901,1901,1901,0
20240213,115900,214662797,1901,1905,1905,1901,300
20240213,115800,214092324,1902,1902,1902,1902,0
20240213,115700,214092324,1902,1901,1902,1901,1362
20240213,115600,211501980,1902,1902,1902,1902,213
20240213,115500,211096854,1902,1902,1902,1902,1
20240213,115400,211094952,1905,1900,1905,1900,2167
20240213,115300,206972577,1900,1900,1900,1900,0
20240213,115200,206972577,1900,1900,1900,1900,617
20240213,115100,205800277,1903,1903,1903,1903,0
20240213,115000,205800277,1903,1903,1903,1903,42
20240213,114900,205720351,1903,1901,1903,1900,3170
20240213,114800,199693171,1900,1900,1900,1900,0
20240213,114700,199693171,1900,1900,1900,1900,0
20240213,114600,199693171,1900,1899,1900,1898,4426
20240213,114500,191287575,1899,1899,1899,1899,60
20240213,114400,191173635,1899,1899,1899,1899,321
20240213,114300,190564056,1899,1899,1900,1899,186
20240213,114200,190210728,1898,1898,1898,1898,0
20240213,114100,190210728,1898,1898,1898,1898,0
20240213,114000,190210728,1898,1898,1898,1898,60
20240213,113900,190096848,1900,1900,1900,1900,0
20240213,113800,190096848,1900,1900,1900,1900,0
20240213,113700,190096848,1900,1900,1900,1900,100
20240213,113600,189906848,1902,1902,1902,1902,63
20240213,113500,189787022,1902,1902,1902,1902,0
20240213,113400,189787022,1902,1899,1902,1898,2353
20240213,113300,185316273,1898,1898,1898,1898,47
20240213,113200,185227067,1899,1899,1899,1899,0
20240213,113100,185227067,1899,1899,1899,1899,50
20240213,113000,185132117,1899,1899,1899,1899,0
20240213,112900,185132117,1899,1899,1899,1899,0
20240213,112800,185132117,1899,1897,1899,1892,6026
20240213,112700,173724957,1897,1899,1899,1897,62
20240213,112600,173607265,1899,1898,1899,1897,112
20240213,112500,173394679,1899,1899,1899,1899,52
20240213,112400,173295931,1899,1901,1901,1899,3523
20240213,112300,166601487,1901,1901,1901,1901,0
20240213,112200,166601487,1901,1901,1901,1900,4059
20240213,112100,158887992,1901,1902,1902,1901,366
20240213,112000,158191965,1902,1904,1904,1902,391
20240213,111900,157447563,1904,1904,1904,1904,0
20240213,111800,157447563,1904,1904,1904,1904,61
20240213,111700,157331419,1904,1903,1904,1903,43
20240213,111600,157249580,1904,1904,1904,1904,0
20240213,111500,157249580,1904,1904,1904,1904,9
20240213,111400,157232444,1904,1903,1904,1903,73
20240213,111300,157093514,1902,1902,1902,1902,0
20240213,111200,157093514,1902,1902,1902,1902,0
20240213,111100,157093514,1902,1902,1902,1902,0
20240213,111000,157093514,1902,1902,1902,1902,13
20240213,110900,157068788,1901,1901,1901,1901,296
20240213,110800,156506092,1901,1901,1901,1901,0
20240213,110700,156506092,1901,1903,1903,1901,2003
20240213,110600,152697442,1902,1902,1902,1902,0
20240213,110500,152697442,1902,1902,1902,1902,0
20240213,110400,152697442,1902,1902,1902,1902,28
20240213,110300,152644186,1902,1902,1902,1902,10
20240213,110200,152625166,1904,1904,1904,1904,20
20240213,110100,152587086,1904,1903,1904,1902,27
20240213,110000,152535691,1903,1903,1903,1903,12
20240213,105900,152512855,1902,1902,1902,1902,0
20240213,105800,152512855,1902,1903,1903,1902,67
20240213,105700,152385409,1904,1902,1904,1902,118
20240213,105600,152160893,1903,1903,1903,1903,0
20240213,105500,152160893,1903,1904,1904,1903,1000
20240213,105400,150257616,1907,1907,1907,1907,0
20240213,105300,150257616,1907,1907,1907,1907,0
20240213,105200,150257616,1907,1907,1907,1907,1
20240213,105100,150255709,1904,1904,1904,1904,0
20240213,105000,150255709,1904,1904,1904,1904,3
20240213,104900,150249997,1907,1904,1907,1904,72
20240213,104800,150112906,1905,1904,1906,1903,3106
20240213,104700,144196002,1904,1904,1904,1904,1749
20240213,104600,140865906,1905,1905,1905,1905,10
20240213,104500,140846856,1907,1905,1907,1905,24
20240213,104400,140801134,1906,1910,1910,1905,13703
20240213,104300,114665888,1907,1907,1907,1907,0
20240213,104200,114665888,1907,1908,1908,1907,656
20240213,104100,113414285,1908,1908,1908,1908,58
20240213,104000,113303621,1908,1908,1908,1908,1060
20240213,103900,111281141,1908,1908,1908,1908,77
20240213,103800,111134225,1908,1908,1908,1908,22
20240213,103700,111092249,1908,1908,1908,1908,240
20240213,103600,110634329,1908,1908,1908,1908,173
20240213,103500,110304245,1908,1908,1908,1908,60
20240213,103400,110189765,1908,1908,1908,1908,1081
20240213,103300,108127217,1908,1908,1908,1908,84
20240213,103200,107966945,1908,1908,1908,1908,510
20240213,103100,106993865,1910,1910,1910,1910,1147
20240213,103000,104803095,1910,1908,1910,1908,2796
20240213,102900,99462753,1908,1908,1908,1908,47
20240213,102800,99373077,1910,1910,1910,1910,0
20240213,102700,99373077,1910,1910,1910,1910,58
20240213,102600,99262297,1910,1910,1910,1910,0
20240213,102500,99262297,1910,1910,1910,1910,52
20240213,102400,99162977,1911,1911,1911,1911,0
20240213,102300,99162977,1911,1911,1911,1911,0
20240213,102200,99162977,1911,1911,1911,1911,500
20240213,102100,98207477,1911,1909,1911,1909,333
20240213,102000,97571774,1908,1908,1908,1908,310
20240213,101900,96980294,1909,1909,1909,1909,0
20240213,101800,96980294,1909,1909,1909,1909,1338
20240213,101700,94426052,1911,1911,1911,1911,0
20240213,101600,94426052,1911,1911,1911,1911,0
20240213,101500,94426052,1911,1910,1911,1909,83
20240213,101400,94267555,1910,1909,1911,1909,69
20240213,101300,94135830,1911,1909,1911,1909,125
20240213,101200,93897005,1911,1909,1911,1909,169
20240213,101100,93574382,1909,1910,1910,1909,2975
20240213,101000,87893422,1910,1911,1911,1910,55
20240213,100900,87788351,1911,1911,1911,1911,13
20240213,100800,87763508,1910,1910,1910,1910,1
20240213,100700,87761598,1911,1912,1912,1911,300
20240213,100600,87188291,1912,1912,1912,1912,501
20240213,100500,86230379,1912,1912,1912,1912,1
20240213,100400,86228467,1912,1912,1912,1912,0
20240213,100300,86228467,1912,1912,1912,1912,1
20240213,100200,86226555,1912,1912,1912,1912,0
20240213,100100,86226555,1912,1912,1912,1912,2
20240213,100000,86222731,1912,1912,1912,1912,1
20240213,095900,86220819,1912,1912,1912,1912,1
20240213,095800,86218907,1912,1912,1912,1912,19
20240213,095700,86182579,1911,1911,1911,1911,300
20240213,095600,85609279,1912,1912,1912,1912,0
20240213,095500,85609279,1912,1912,1912,1912,88
20240213,095400,85441023,1912,1912,1912,1912,0
20240213,095300,85441023,1912,1912,1912,1912,0
20240213,095200,85441023,1912,1912,1912,1912,33
20240213,095100,85377927,1912,1912,1912,1912,97
20240213,095000,85192463,1913,1913,1913,1913,0
20240213,094900,85192463,1913,1913,1913,1913,0
20240213,094800,85192463,1913,1913,1913,1913,40
20240213,094700,85115943,1914,1914,1914,1914,0
20240213,094600,85115943,1914,1914,1914,1914,0
20240213,094500,85115943,1914,1914,1914,1914,0
20240213,094400,85115943,1914,1914,1914,1914,0
20240213,094300,85115943,1914,1914,1914,1914,0
20240213,094200,85115943,1914,1912,1914,1911,47
20240213,094100,85026050,1911,1911,1911,1911,187
20240213,094000,84668693,1911,1913,1913,1911,2221
20240213,093900,80421160,1913,1914,1914,1913,162
20240213,093800,80111197,1914,1914,1914,1914,25
20240213,093700,80063347,1914,1914,1914,1914,132
20240213,093600,79810699,1914,1913,1914,1913,2
20240213,093500,79806872,1914,1911,1914,1911,7378
20240213,093400,65690557,1911,1911,1911,1911,1117
20240213,093300,63555970,1911,1911,1911,1910,224
20240213,093200,63128086,1912,1912,1912,1912,0
20240213,093100,63128086,1912,1912,1912,1912,0
20240213,093000,63128086,1912,1910,1912,1910,65
20240213,092900,63003916,1910,1912,1912,1910,471
20240213,092800,62103808,1912,1912,1912,1912,1
20240213,092700,62101896,1912,1912,1912,1912,11
20240213,092600,62080864,1913,1913,1913,1913,39
20240213,092500,62006257,1912,1912,1912,1912,1111
20240213,092400,59882025,1912,1909,1912,1909,1013
20240213,092300,57946089,1909,1909,1909,1909,12
20240213,092200,57923181,1909,1910,1910,1909,8
20240213,092100,57907906,1911,1910,1911,1910,30
20240213,092000,57850605,1910,1910,1910,1910,3
20240213,091900,57844875,1910,1908,1910,1908,619
20240213,091800,56662737,1910,1910,1910,1910,3
20240213,091700,56657007,1911,1908,1911,1908,196
20240213,091600,56283036,1908,1911,1911,1908,683
20240213,091500,54978369,1911,1912,1912,1911,108
20240213,091400,54771976,1912,1911,1912,1911,51
20240213,091300,54674514,1914,1914,1914,1914,0
20240213,091200,54674514,1914,1914,1914,1914,5
20240213,091100,54664944,1915,1915,1915,1915,0
20240213,091000,54664944,1915,1909,1915,1909,4762
20240213,090900,45561344,1909,1905,1909,1905,332
20240213,090800,44928560,1905,1905,1905,1905,460
20240213,090700,44052260,1905,1905,1905,1905,25
20240213,090600,44004635,1905,1910,1910,1905,600
20240213,090500,42859135,1910,1907,1910,1907,366
20240213,090400,42160078,1904,1900,1904,1889,4591
20240213,090300,33431435,1900,1900,1900,1900,3964
20240213,090200,25899835,1898,1905,1911,1871,11643
20240213,090100,3907084,1904,1912,1912,1904,434
20240213,090000,3078638,1912,1911,1912,1911,1611