KissMeData/010280/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,185400,359426237,987,987,987,987,9211
20240219,185300,359426237,987,987,987,987,0
20240219,185200,359426237,987,987,987,987,0
20240219,185100,359426237,987,987,987,987,0
20240219,185000,359426237,987,987,987,987,0
20240219,184900,359426237,987,987,987,987,0
20240219,184800,359426237,987,987,987,987,0
20240219,184700,359426237,987,987,987,987,0
20240219,184600,359426237,987,987,987,987,0
20240219,184500,359426237,987,987,987,987,0
20240219,184400,359426237,987,987,987,987,0
20240219,184300,359426237,987,987,987,987,0
20240219,184200,359426237,987,987,987,987,0
20240219,184100,359426237,987,987,987,987,0
20240219,184000,359426237,987,987,987,987,0
20240219,183900,359426237,987,987,987,987,0
20240219,183800,359426237,987,987,987,987,0
20240219,183700,359426237,987,987,987,987,0
20240219,183600,359426237,987,987,987,987,0
20240219,183500,359426237,987,987,987,987,0
20240219,183400,359426237,987,987,987,987,0
20240219,183300,359426237,987,987,987,987,0
20240219,183200,359426237,987,987,987,987,0
20240219,183100,359426237,987,987,987,987,0
20240219,183000,359426237,987,987,987,987,0
20240219,182900,359426237,987,987,987,987,0
20240219,182800,359426237,987,987,987,987,0
20240219,182700,359426237,987,987,987,987,0
20240219,182600,359426237,987,987,987,987,0
20240219,182500,359426237,987,987,987,987,0
20240219,182400,359426237,987,987,987,987,9211
20240219,182300,359426237,987,987,987,987,0
20240219,182200,359426237,987,987,987,987,0
20240219,182100,359426237,987,987,987,987,0
20240219,182000,359426237,987,987,987,987,0
20240219,181900,359426237,987,987,987,987,0
20240219,181800,359426237,987,987,987,987,0
20240219,181700,359426237,987,987,987,987,0
20240219,181600,359426237,987,987,987,987,0
20240219,181500,359426237,987,987,987,987,0
20240219,181400,359426237,987,987,987,987,0
20240219,181300,359426237,987,987,987,987,0
20240219,181200,359426237,987,987,987,987,0
20240219,181100,359426237,987,987,987,987,0
20240219,181000,359426237,987,987,987,987,0
20240219,180900,359426237,987,987,987,987,0
20240219,180800,359426237,987,987,987,987,0
20240219,180700,359426237,987,987,987,987,0
20240219,180600,359426237,987,987,987,987,0
20240219,180500,359426237,987,987,987,987,0
20240219,180400,359426237,987,987,987,987,0
20240219,180300,359426237,987,987,987,987,0
20240219,180200,359426237,987,987,987,987,0
20240219,180100,359426237,987,987,987,987,0
20240219,180000,359426237,987,987,987,987,0
20240219,175900,359426237,987,987,987,987,0
20240219,175800,359426237,987,987,987,987,0
20240219,175700,359426237,987,987,987,987,0
20240219,175600,359426237,987,987,987,987,0
20240219,175500,359426237,987,987,987,987,0
20240219,175400,359426237,987,987,987,987,9211
20240219,175300,359426237,987,987,987,987,0
20240219,175200,359426237,987,987,987,987,0
20240219,175100,359426237,987,987,987,987,0
20240219,175000,359426237,987,987,987,987,0
20240219,174900,359426237,987,987,987,987,0
20240219,174800,359426237,987,987,987,987,0
20240219,174700,359426237,987,987,987,987,0
20240219,174600,359426237,987,987,987,987,0
20240219,174500,359426237,987,987,987,987,0
20240219,174400,359426237,987,987,987,987,0
20240219,174300,359426237,987,987,987,987,0
20240219,174200,359426237,987,987,987,987,0
20240219,174100,359426237,987,987,987,987,0
20240219,174000,359426237,987,987,987,987,0
20240219,173900,359426237,987,987,987,987,0
20240219,173800,359426237,987,987,987,987,0
20240219,173700,359426237,987,987,987,987,0
20240219,173600,359426237,987,987,987,987,0
20240219,173500,359426237,987,987,987,987,0
20240219,173400,359426237,987,987,987,987,0
20240219,173300,359426237,987,987,987,987,0
20240219,173200,359426237,987,987,987,987,0
20240219,173100,359426237,987,987,987,987,0
20240219,173000,359426237,987,987,987,987,0
20240219,172900,359426237,987,987,987,987,0
20240219,172800,359426237,987,987,987,987,0
20240219,172700,359426237,987,987,987,987,0
20240219,172600,359426237,987,987,987,987,0
20240219,172500,359426237,987,987,987,987,0
20240219,172400,359426237,987,987,987,987,9211
20240219,172300,359426237,987,987,987,987,0
20240219,172200,359426237,987,987,987,987,0
20240219,172100,359426237,987,987,987,987,0
20240219,172000,359426237,987,987,987,987,0
20240219,171900,359426237,987,987,987,987,0
20240219,171800,359426237,987,987,987,987,0
20240219,171700,359426237,987,987,987,987,0
20240219,171600,359426237,987,987,987,987,0
20240219,171500,359426237,987,987,987,987,0
20240219,171400,359426237,987,987,987,987,0
20240219,171300,359426237,987,987,987,987,0
20240219,171200,359426237,987,987,987,987,0
20240219,171100,359426237,987,987,987,987,0
20240219,171000,359426237,987,987,987,987,0
20240219,170900,359426237,987,987,987,987,0
20240219,170800,359426237,987,987,987,987,0
20240219,170700,359426237,987,987,987,987,0
20240219,170600,359426237,987,987,987,987,0
20240219,170500,359426237,987,987,987,987,0
20240219,170400,359426237,987,987,987,987,0
20240219,170300,359426237,987,987,987,987,0
20240219,170200,359426237,987,987,987,987,0
20240219,170100,359426237,987,987,987,987,0
20240219,170000,359426237,987,987,987,987,0
20240219,165900,359426237,987,987,987,987,0
20240219,165800,359426237,987,987,987,987,0
20240219,165700,359426237,987,987,987,987,0
20240219,165600,359426237,987,987,987,987,0
20240219,165500,359426237,987,987,987,987,0
20240219,165400,359426237,987,987,987,987,9211
20240219,165300,359426237,987,987,987,987,0
20240219,165200,359426237,987,987,987,987,0
20240219,165100,359426237,987,987,987,987,0
20240219,165000,359426237,987,987,987,987,0
20240219,164900,359426237,987,987,987,987,0
20240219,164800,359426237,987,987,987,987,0
20240219,164700,359426237,987,987,987,987,0
20240219,164600,359426237,987,987,987,987,0
20240219,164500,359426237,987,987,987,987,0
20240219,164400,359426237,987,987,987,987,0
20240219,164300,359426237,987,987,987,987,0
20240219,164200,359426237,987,987,987,987,0
20240219,164100,359426237,987,987,987,987,0
20240219,164000,359426237,987,987,987,987,0
20240219,163900,359426237,987,987,987,987,0
20240219,163800,359426237,987,987,987,987,0
20240219,163700,359426237,987,987,987,987,0
20240219,163600,359426237,987,987,987,987,0
20240219,163500,359426237,987,987,987,987,0
20240219,163400,359426237,987,987,987,987,0
20240219,163300,359426237,987,987,987,987,0
20240219,163200,359426237,987,987,987,987,0
20240219,163100,359426237,987,987,987,987,0
20240219,163000,359426237,987,987,987,987,0
20240219,162900,359426237,987,987,987,987,0
20240219,162800,359426237,987,987,987,987,0
20240219,162700,359426237,987,987,987,987,0
20240219,162600,359426237,987,987,987,987,0
20240219,162500,359426237,987,987,987,987,0
20240219,162400,359426237,987,987,987,987,9211
20240219,162300,359426237,987,987,987,987,0
20240219,162200,359426237,987,987,987,987,0
20240219,162100,359426237,987,987,987,987,0
20240219,162000,359426237,987,987,987,987,0
20240219,161900,359426237,987,987,987,987,0
20240219,161800,359426237,987,987,987,987,0
20240219,161700,359426237,987,987,987,987,0
20240219,161600,359426237,987,987,987,987,0
20240219,161500,359426237,987,987,987,987,0
20240219,161400,359426237,987,987,987,987,0
20240219,161300,359426237,987,987,987,987,0
20240219,161200,359426237,987,987,987,987,0
20240219,161100,359426237,987,987,987,987,0
20240219,161000,359426237,987,987,987,987,0
20240219,160900,359426237,987,987,987,987,0
20240219,160800,359426237,987,987,987,987,0
20240219,160700,359426237,987,987,987,987,0
20240219,160600,359426237,987,987,987,987,0
20240219,160500,359426237,987,987,987,987,0
20240219,160400,359426237,987,987,987,987,0
20240219,160300,359426237,987,987,987,987,0
20240219,160200,359426237,987,987,987,987,0
20240219,160100,359426237,987,987,987,987,0
20240219,160000,359426237,987,987,987,987,0
20240219,155900,359426237,987,987,987,987,0
20240219,155800,359426237,987,987,987,987,0
20240219,155700,359426237,987,987,987,987,0
20240219,155600,359426237,987,987,987,987,0
20240219,155500,359426237,987,987,987,987,0
20240219,155400,359426237,987,987,987,987,9211
20240219,155300,359426237,987,987,987,987,0
20240219,155200,359426237,987,987,987,987,0
20240219,155100,359426237,987,987,987,987,0
20240219,155000,359426237,987,987,987,987,0
20240219,154900,359426237,987,987,987,987,0
20240219,154800,359426237,987,987,987,987,0
20240219,154700,359426237,987,987,987,987,0
20240219,154600,359426237,987,987,987,987,0
20240219,154500,359426237,987,987,987,987,0
20240219,154400,359426237,987,987,987,987,0
20240219,154300,359426237,987,987,987,987,0
20240219,154200,359426237,987,987,987,987,0
20240219,154100,359426237,987,987,987,987,0
20240219,154000,359426237,987,987,987,987,0
20240219,153900,359426237,987,987,987,987,0
20240219,153800,359426237,987,987,987,987,0
20240219,153700,359426237,987,987,987,987,0
20240219,153600,359426237,987,987,987,987,0
20240219,153500,359426237,987,987,987,987,0
20240219,153400,359426237,987,987,987,987,0
20240219,153300,359426237,987,987,987,987,0
20240219,153200,359426237,987,987,987,987,0
20240219,153100,359426237,987,987,987,987,0
20240219,153000,359426237,987,987,987,987,9211
20240219,152900,350334980,986,986,986,986,0
20240219,152800,350334980,986,986,986,986,0
20240219,152700,350334980,986,986,986,986,0
20240219,152600,350334980,986,986,986,986,0
20240219,152500,350334980,986,986,986,986,0
20240219,152400,350334980,986,986,986,986,0
20240219,152300,350334980,986,986,986,986,0
20240219,152200,350334980,986,986,986,986,0
20240219,152100,350334980,986,986,986,986,0
20240219,152000,350334980,986,986,986,986,0
20240219,151900,350334980,986,983,988,983,4703
20240219,151800,345701386,984,983,984,983,503
20240219,151700,345206534,983,983,983,983,0
20240219,151600,345206534,983,983,983,983,311
20240219,151500,344900821,983,980,983,979,1967
20240219,151400,342968902,981,979,981,979,3041
20240219,151300,339991681,979,979,979,979,2311
20240219,151200,337729212,981,979,981,979,159
20240219,151100,337573549,982,982,982,982,0
20240219,151000,337573549,982,981,982,981,3
20240219,150900,337570604,981,981,981,981,0
20240219,150800,337570604,981,981,981,981,0
20240219,150700,337570604,981,981,981,981,0
20240219,150600,337570604,981,981,981,981,837
20240219,150500,336749507,985,980,985,980,51
20240219,150400,336699522,979,979,979,979,0
20240219,150300,336699522,979,979,979,979,100
20240219,150200,336601622,979,979,979,979,1
20240219,150100,336600643,976,976,976,976,12
20240219,150000,336588931,978,978,978,978,0
20240219,145900,336588931,978,978,978,978,0
20240219,145800,336588931,978,976,978,976,3064
20240219,145700,333595508,976,976,976,976,1
20240219,145600,333594532,976,977,977,976,46
20240219,145500,333549591,976,976,976,976,0
20240219,145400,333549591,976,976,976,976,0
20240219,145300,333549591,976,976,976,976,5
20240219,145200,333544711,977,977,977,977,0
20240219,145100,333544711,977,977,977,977,0
20240219,145000,333544711,977,977,977,977,1845
20240219,144900,331742146,977,977,977,977,2
20240219,144800,331740192,977,977,977,977,0
20240219,144700,331740192,977,977,977,977,0
20240219,144600,331740192,977,977,977,977,0
20240219,144500,331740192,977,977,977,977,0
20240219,144400,331740192,977,977,977,977,204
20240219,144300,331540884,977,977,977,977,0
20240219,144200,331540884,977,977,977,977,0
20240219,144100,331540884,977,977,977,977,0
20240219,144000,331540884,977,977,977,977,0
20240219,143900,331540884,977,977,977,977,3
20240219,143800,331537953,971,971,971,971,0
20240219,143700,331537953,971,971,971,971,3
20240219,143600,331535040,972,972,972,972,0
20240219,143500,331535040,972,972,972,972,0
20240219,143400,331535040,972,972,972,972,0
20240219,143300,331535040,972,973,973,972,2725
20240219,143200,328885736,973,973,973,973,0
20240219,143100,328885736,973,973,973,973,0
20240219,143000,328885736,973,973,973,973,0
20240219,142900,328885736,973,973,973,973,0
20240219,142800,328885736,973,973,973,973,0
20240219,142700,328885736,973,973,973,973,1500
20240219,142600,327426236,974,974,974,974,0
20240219,142500,327426236,974,974,974,974,730
20240219,142400,326715216,974,974,974,974,0
20240219,142300,326715216,974,974,974,974,0
20240219,142200,326715216,974,974,974,974,0
20240219,142100,326715216,974,974,974,974,0
20240219,142000,326715216,974,974,974,974,1000
20240219,141900,325741216,974,976,976,974,1000
20240219,141800,324767074,978,978,978,978,0
20240219,141700,324767074,978,978,978,978,0
20240219,141600,324767074,978,978,979,978,247
20240219,141500,324525304,978,978,978,978,159
20240219,141400,324369802,977,977,977,977,0
20240219,141300,324369802,977,977,977,977,66
20240219,141200,324305320,979,979,979,979,0
20240219,141100,324305320,979,979,979,979,0
20240219,141000,324305320,979,979,979,979,0
20240219,140900,324305320,979,979,979,979,0
20240219,140800,324305320,979,979,979,979,9
20240219,140700,324296509,979,979,979,979,0
20240219,140600,324296509,979,979,979,979,0
20240219,140500,324296509,979,979,979,979,1
20240219,140400,324295530,980,979,980,979,2
20240219,140300,324293571,979,980,980,979,46
20240219,140200,324248492,980,980,980,979,5
20240219,140100,324243593,979,979,979,979,2
20240219,140000,324241635,977,977,977,977,33
20240219,135900,324209394,977,977,977,977,0
20240219,135800,324209394,977,977,977,977,0
20240219,135700,324209394,977,977,977,977,0
20240219,135600,324209394,977,977,977,977,0
20240219,135500,324209394,977,977,977,977,0
20240219,135400,324209394,977,977,977,977,10
20240219,135300,324199624,977,977,977,977,395
20240219,135200,323813709,977,977,977,977,0
20240219,135100,323813709,977,984,984,977,51
20240219,135000,323763875,985,985,985,985,0
20240219,134900,323763875,985,985,985,985,1
20240219,134800,323762890,977,977,977,977,0
20240219,134700,323762890,977,986,986,977,501
20240219,134600,323273404,986,986,986,986,0
20240219,134500,323273404,986,986,986,986,0
20240219,134400,323273404,986,986,986,986,0
20240219,134300,323273404,986,986,986,986,0
20240219,134200,323273404,986,986,986,986,0
20240219,134100,323273404,986,986,986,986,1
20240219,134000,323272418,976,976,976,976,0
20240219,133900,323272418,976,980,980,974,2151
20240219,133800,321175615,985,984,985,984,3000
20240219,133700,318221150,985,985,985,985,1
20240219,133600,318220165,981,981,981,981,0
20240219,133500,318220165,981,981,981,981,1000
20240219,133400,317239165,988,987,988,987,4103
20240219,133300,313188492,987,985,987,985,15
20240219,133200,313173697,987,987,987,987,0
20240219,133100,313173697,987,987,987,987,0
20240219,133000,313173697,987,987,987,987,1
20240219,132900,313172710,988,987,988,987,158
20240219,132800,313016608,990,989,990,988,205
20240219,132700,312814063,991,978,991,978,22395
20240219,132600,290692106,978,978,978,978,4000
20240219,132500,286780106,972,974,974,972,2000
20240219,132400,284833396,978,978,978,978,0
20240219,132300,284833396,978,978,978,978,0
20240219,132200,284833396,978,978,978,978,0
20240219,132100,284833396,978,978,978,978,0
20240219,132000,284833396,978,978,978,978,0
20240219,131900,284833396,978,978,978,978,1
20240219,131800,284832418,978,979,979,978,3
20240219,131700,284829483,972,976,976,972,400
20240219,131600,284440463,976,977,977,976,440
20240219,131500,284011021,977,977,977,976,3142
20240219,131400,280944425,977,977,977,977,6
20240219,131300,280938563,977,979,979,977,1148
20240219,131200,279816957,979,980,980,979,106
20240219,131100,279713079,980,980,980,980,2
20240219,131000,279711119,978,978,978,978,0
20240219,130900,279711119,978,977,978,976,1120
20240219,130800,278616429,977,977,977,977,0
20240219,130700,278616429,977,977,977,977,86
20240219,130600,278532407,977,977,977,977,356
20240219,130500,278184595,977,976,977,976,3378
20240219,130400,274887661,971,976,976,971,30
20240219,130300,274858511,976,976,976,976,4
20240219,130200,274854607,976,976,976,971,722
20240219,130100,274152919,976,974,976,972,3138
20240219,130000,271100058,974,975,975,974,2414
20240219,125900,268748688,975,975,975,975,2915
20240219,125800,265906563,975,976,976,975,1027
20240219,125700,264904938,975,976,976,975,1064
20240219,125600,263866845,976,978,978,976,27
20240219,125500,263840453,975,976,976,975,1150
20240219,125400,262719089,978,978,978,978,0
20240219,125300,262719089,978,976,978,976,2
20240219,125200,262717135,978,978,978,978,1
20240219,125100,262716157,978,978,978,978,0
20240219,125000,262716157,978,978,978,978,0
20240219,124900,262716157,978,978,978,978,0
20240219,124800,262716157,978,978,978,978,300
20240219,124700,262422757,978,978,978,978,429
20240219,124600,262003195,976,976,976,976,10
20240219,124500,261993435,976,976,976,976,1
20240219,124400,261992459,976,976,976,976,60
20240219,124300,261933899,978,978,978,978,0
20240219,124200,261933899,978,978,978,978,0
20240219,124100,261933899,978,978,978,978,0
20240219,124000,261933899,978,978,978,978,0
20240219,123900,261933899,978,978,978,978,0
20240219,123800,261933899,978,975,978,974,194
20240219,123700,261744938,974,975,975,974,900
20240219,123600,260868059,975,978,978,974,5870
20240219,123500,255143865,981,981,981,981,0
20240219,123400,255143865,981,981,981,981,15
20240219,123300,255129150,982,982,982,982,0
20240219,123200,255129150,982,982,982,982,5
20240219,123100,255124240,982,982,982,982,0
20240219,123000,255124240,982,982,982,982,0
20240219,122900,255124240,982,982,982,982,0
20240219,122800,255124240,982,982,982,982,2
20240219,122700,255122276,977,977,977,977,100
20240219,122600,255024576,982,982,982,982,4
20240219,122500,255020648,977,977,977,977,399
20240219,122400,254630825,982,982,982,982,0
20240219,122300,254630825,982,982,982,982,0
20240219,122200,254630825,982,982,982,982,0
20240219,122100,254630825,982,982,982,982,2
20240219,122000,254628861,982,982,982,982,0
20240219,121900,254628861,982,982,982,982,0
20240219,121800,254628861,982,982,982,982,0
20240219,121700,254628861,982,982,982,982,0
20240219,121600,254628861,982,977,982,977,11
20240219,121500,254618104,977,977,977,977,0
20240219,121400,254618104,977,977,977,977,2000
20240219,121300,252664104,982,982,982,982,0
20240219,121200,252664104,982,982,982,982,0
20240219,121100,252664104,982,982,982,982,0
20240219,121000,252664104,982,982,982,982,0
20240219,120900,252664104,982,982,982,982,0
20240219,120800,252664104,982,982,982,982,30
20240219,120700,252634644,977,977,977,977,53
20240219,120600,252582863,982,982,982,982,0
20240219,120500,252582863,982,982,982,982,0
20240219,120400,252582863,982,982,982,982,1
20240219,120300,252581881,975,975,975,975,0
20240219,120200,252581881,975,982,982,975,1434
20240219,120100,251180422,982,982,982,982,50
20240219,120000,251131322,982,982,982,982,17
20240219,115900,251114628,982,982,982,982,0
20240219,115800,251114628,982,978,982,978,1021
20240219,115700,250116086,982,982,982,982,0
20240219,115600,250116086,982,982,982,982,0
20240219,115500,250116086,982,982,982,982,1
20240219,115400,250115104,977,977,977,977,0
20240219,115300,250115104,977,977,977,977,0
20240219,115200,250115104,977,977,979,977,2205
20240219,115100,247959151,977,977,977,977,0
20240219,115000,247959151,977,980,980,977,1023
20240219,114900,246959017,983,980,983,980,461
20240219,114800,246507231,983,980,983,980,2
20240219,114700,246505268,980,980,980,980,0
20240219,114600,246505268,980,982,982,980,1963
20240219,114500,244579764,982,982,982,982,2
20240219,114400,244577800,982,982,982,982,0
20240219,114300,244577800,982,982,982,982,10
20240219,114200,244567980,980,980,980,980,0
20240219,114100,244567980,980,983,983,980,504
20240219,114000,244074048,983,980,983,980,1406
20240219,113900,242694975,980,980,980,980,1576
20240219,113800,241150495,980,980,980,980,0
20240219,113700,241150495,980,980,980,980,201
20240219,113600,240953515,982,982,982,982,0
20240219,113500,240953515,982,982,982,982,0
20240219,113400,240953515,982,982,982,982,9
20240219,113300,240944677,980,980,980,980,551
20240219,113200,240404697,981,981,981,981,2331
20240219,113100,238117986,980,981,981,980,1002
20240219,113000,237135695,984,984,984,984,0
20240219,112900,237135695,984,984,984,984,100
20240219,112800,237037295,984,981,984,981,4
20240219,112700,237033365,984,984,984,984,100
20240219,112600,236934965,984,984,984,984,0
20240219,112500,236934965,984,984,984,984,1
20240219,112400,236933981,980,980,980,980,3579
20240219,112300,233426561,979,979,979,979,0
20240219,112200,233426561,979,979,979,979,15
20240219,112100,233411876,979,979,979,979,101
20240219,112000,233312997,979,979,979,979,211
20240219,111900,233106428,979,979,979,979,104
20240219,111800,233004612,979,979,979,979,3
20240219,111700,233001675,977,977,977,977,84
20240219,111600,232919607,976,976,976,976,500
20240219,111500,232431607,979,979,979,979,175
20240219,111400,232260282,980,980,980,980,0
20240219,111300,232260282,980,983,983,980,349
20240219,111200,231918259,984,984,984,984,0
20240219,111100,231918259,984,984,984,984,0
20240219,111000,231918259,984,984,984,984,1
20240219,110900,231917275,984,984,984,984,2
20240219,110800,231915307,983,983,983,983,1
20240219,110700,231914324,984,983,984,983,17
20240219,110600,231897612,983,983,983,983,19
20240219,110500,231878935,983,983,984,983,424
20240219,110400,231462138,983,983,983,983,104
20240219,110300,231359906,984,984,984,984,6
20240219,110200,231354002,983,983,983,983,5
20240219,110100,231349087,983,983,983,983,1
20240219,110000,231348104,981,981,981,981,0
20240219,105900,231348104,981,981,981,981,0
20240219,105800,231348104,981,981,981,981,99
20240219,105700,231250985,981,981,981,981,1
20240219,105600,231250004,984,983,984,983,43
20240219,105500,231207726,981,982,982,981,701
20240219,105400,230520044,981,982,982,981,68
20240219,105300,230453296,982,982,982,982,1
20240219,105200,230452314,982,983,983,982,31
20240219,105100,230421842,982,982,982,982,0
20240219,105000,230421842,982,982,982,982,0
20240219,104900,230421842,982,982,982,982,10
20240219,104800,230412022,982,982,982,982,0
20240219,104700,230412022,982,981,982,981,530
20240219,104600,229892091,981,981,982,981,107
20240219,104500,229787122,982,982,982,982,137
20240219,104400,229652588,982,982,982,982,924
20240219,104300,228745220,982,982,982,982,209
20240219,104200,228539982,989,985,989,984,1489
20240219,104100,227073142,991,991,991,991,0
20240219,104000,227073142,991,991,991,991,0
20240219,103900,227073142,991,991,991,991,1
20240219,103800,227072151,992,992,992,992,2
20240219,103700,227070167,992,992,992,992,0
20240219,103600,227070167,992,988,992,988,3
20240219,103500,227067197,984,984,984,984,2
20240219,103400,227065229,980,980,980,980,300
20240219,103300,226771229,993,991,993,967,10031
20240219,103200,216925679,995,995,995,995,1
20240219,103100,216924684,995,995,995,995,0
20240219,103000,216924684,995,995,995,995,0
20240219,102900,216924684,995,995,995,995,2000
20240219,102800,214934684,995,994,995,994,60
20240219,102700,214874993,995,994,995,993,390
20240219,102600,214487479,995,995,995,995,0
20240219,102500,214487479,995,995,995,995,500
20240219,102400,213989979,995,995,995,995,467
20240219,102300,213525314,996,995,996,995,300
20240219,102200,213226515,990,990,990,990,100
20240219,102100,213127515,991,995,995,991,354
20240219,102000,212775289,995,992,995,990,2630
20240219,101900,210167540,997,997,997,997,0
20240219,101800,210167540,997,997,997,997,0
20240219,101700,210167540,997,996,997,990,3463
20240219,101600,206722235,996,996,999,996,2634
20240219,101500,204092615,996,997,997,996,3
20240219,101400,204089626,997,996,997,996,422
20240219,101300,203668945,997,991,1000,990,25006
20240219,101200,178727233,990,990,991,990,44
20240219,101100,178683637,990,990,990,990,0
20240219,101000,178683637,990,990,990,990,1
20240219,100900,178682647,991,991,991,991,0
20240219,100800,178682647,991,991,991,991,0
20240219,100700,178682647,991,991,991,991,0
20240219,100600,178682647,991,990,991,989,2020
20240219,100500,176683535,990,990,990,990,1
20240219,100400,176682545,990,990,990,990,0
20240219,100300,176682545,990,990,990,990,1148
20240219,100200,175546025,991,991,991,990,25
20240219,100100,175521258,991,989,992,989,10183
20240219,100000,165439715,989,990,990,989,2
20240219,095900,165437736,990,990,990,990,513
20240219,095800,164929866,990,988,990,987,1558
20240219,095700,163388204,988,987,988,987,1200
20240219,095600,162203679,987,987,987,987,0
20240219,095500,162203679,987,988,990,987,1218
20240219,095400,161000682,987,987,987,987,62
20240219,095300,160939488,987,989,989,987,1000
20240219,095200,159952259,994,996,996,987,251
20240219,095100,159703874,996,996,996,985,1042
20240219,095000,158677042,996,985,996,985,850
20240219,094900,157833079,991,986,996,986,30150
20240219,094800,127867474,985,984,988,984,2759
20240219,094700,125147964,984,984,984,984,100
20240219,094600,125049564,984,984,984,984,0
20240219,094500,125049564,984,984,984,981,692
20240219,094400,124370673,985,985,985,981,886
20240219,094300,123498379,985,985,985,985,5
20240219,094200,123493454,985,985,985,985,650
20240219,094100,122853204,985,980,985,980,3217
20240219,094000,119692573,980,979,980,979,328
20240219,093900,119371355,981,979,981,979,2756
20240219,093800,116668824,979,976,979,976,3324
20240219,093700,113421016,975,974,975,974,907
20240219,093600,112536791,972,970,972,970,9128
20240219,093500,103672625,970,970,970,970,17
20240219,093400,103656135,970,970,970,970,105
20240219,093300,103554285,973,970,973,970,429
20240219,093200,103138149,973,973,973,973,282
20240219,093100,102863763,973,974,974,973,282
20240219,093000,102589227,974,972,974,970,7411
20240219,092900,95399198,970,970,970,970,112
20240219,092800,95290558,971,971,971,971,52
20240219,092700,95240066,972,974,974,972,3008
20240219,092600,92315451,974,977,977,974,306
20240219,092500,92016567,977,977,977,977,146
20240219,092400,91873925,977,975,978,974,1208
20240219,092300,90696912,974,976,976,973,2257
20240219,092200,88497977,980,980,980,980,0
20240219,092100,88497977,980,975,980,975,105
20240219,092000,88395577,975,975,975,975,212
20240219,091900,88188877,975,975,975,975,476
20240219,091800,87724777,975,975,975,973,524
20240219,091700,87213882,980,980,980,980,1
20240219,091600,87212902,975,975,975,975,124
20240219,091500,87092002,975,978,981,975,1414
20240219,091400,85710306,978,978,982,978,669
20240219,091300,85055904,982,979,983,978,6099
20240219,091200,79073917,984,984,984,984,4
20240219,091100,79069981,984,988,988,972,3741
20240219,091000,75394966,988,988,988,988,1495
20240219,090900,73917906,990,993,994,990,2747
20240219,090800,71196636,991,993,993,991,8727
20240219,090700,62540999,994,991,994,991,2331
20240219,090600,60229213,991,986,994,983,28968
20240219,090500,31598231,983,975,985,970,9367
20240219,090400,22449905,981,976,981,972,7748
20240219,090300,14859769,974,973,974,973,1144
20240219,090200,13746655,967,972,973,967,5062
20240219,090100,8824180,970,970,970,970,3333
20240219,090000,5591170,970,968,970,968,3507