KissMeData/033250/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,191400,1145985270,1659,1659,1659,1659,2985
20240219,191300,1145985270,1659,1659,1659,1659,0
20240219,191200,1145985270,1659,1659,1659,1659,0
20240219,191100,1145985270,1659,1659,1659,1659,0
20240219,191000,1145985270,1659,1659,1659,1659,0
20240219,190900,1145985270,1659,1659,1659,1659,0
20240219,190800,1145985270,1659,1659,1659,1659,0
20240219,190700,1145985270,1659,1659,1659,1659,0
20240219,190600,1145985270,1659,1659,1659,1659,0
20240219,190500,1145985270,1659,1659,1659,1659,0
20240219,190400,1145985270,1659,1659,1659,1659,0
20240219,190300,1145985270,1659,1659,1659,1659,0
20240219,190200,1145985270,1659,1659,1659,1659,0
20240219,190100,1145985270,1659,1659,1659,1659,0
20240219,190000,1145985270,1659,1659,1659,1659,0
20240219,185900,1145985270,1659,1659,1659,1659,0
20240219,185800,1145985270,1659,1659,1659,1659,0
20240219,185700,1145985270,1659,1659,1659,1659,0
20240219,185600,1145985270,1659,1659,1659,1659,0
20240219,185500,1145985270,1659,1659,1659,1659,0
20240219,185400,1145985270,1659,1659,1659,1659,0
20240219,185300,1145985270,1659,1659,1659,1659,0
20240219,185200,1145985270,1659,1659,1659,1659,0
20240219,185100,1145985270,1659,1659,1659,1659,0
20240219,185000,1145985270,1659,1659,1659,1659,0
20240219,184900,1145985270,1659,1659,1659,1659,0
20240219,184800,1145985270,1659,1659,1659,1659,0
20240219,184700,1145985270,1659,1659,1659,1659,0
20240219,184600,1145985270,1659,1659,1659,1659,0
20240219,184500,1145985270,1659,1659,1659,1659,0
20240219,184400,1145985270,1659,1659,1659,1659,2985
20240219,184300,1145985270,1659,1659,1659,1659,0
20240219,184200,1145985270,1659,1659,1659,1659,0
20240219,184100,1145985270,1659,1659,1659,1659,0
20240219,184000,1145985270,1659,1659,1659,1659,0
20240219,183900,1145985270,1659,1659,1659,1659,0
20240219,183800,1145985270,1659,1659,1659,1659,0
20240219,183700,1145985270,1659,1659,1659,1659,0
20240219,183600,1145985270,1659,1659,1659,1659,0
20240219,183500,1145985270,1659,1659,1659,1659,0
20240219,183400,1145985270,1659,1659,1659,1659,0
20240219,183300,1145985270,1659,1659,1659,1659,0
20240219,183200,1145985270,1659,1659,1659,1659,0
20240219,183100,1145985270,1659,1659,1659,1659,0
20240219,183000,1145985270,1659,1659,1659,1659,0
20240219,182900,1145985270,1659,1659,1659,1659,0
20240219,182800,1145985270,1659,1659,1659,1659,0
20240219,182700,1145985270,1659,1659,1659,1659,0
20240219,182600,1145985270,1659,1659,1659,1659,0
20240219,182500,1145985270,1659,1659,1659,1659,0
20240219,182400,1145985270,1659,1659,1659,1659,0
20240219,182300,1145985270,1659,1659,1659,1659,0
20240219,182200,1145985270,1659,1659,1659,1659,0
20240219,182100,1145985270,1659,1659,1659,1659,0
20240219,182000,1145985270,1659,1659,1659,1659,0
20240219,181900,1145985270,1659,1659,1659,1659,0
20240219,181800,1145985270,1659,1659,1659,1659,0
20240219,181700,1145985270,1659,1659,1659,1659,0
20240219,181600,1145985270,1659,1659,1659,1659,0
20240219,181500,1145985270,1659,1659,1659,1659,0
20240219,181400,1145985270,1659,1659,1659,1659,2985
20240219,181300,1145985270,1659,1659,1659,1659,0
20240219,181200,1145985270,1659,1659,1659,1659,0
20240219,181100,1145985270,1659,1659,1659,1659,0
20240219,181000,1145985270,1659,1659,1659,1659,0
20240219,180900,1145985270,1659,1659,1659,1659,0
20240219,180800,1145985270,1659,1659,1659,1659,0
20240219,180700,1145985270,1659,1659,1659,1659,0
20240219,180600,1145985270,1659,1659,1659,1659,0
20240219,180500,1145985270,1659,1659,1659,1659,0
20240219,180400,1145985270,1659,1659,1659,1659,0
20240219,180300,1145985270,1659,1659,1659,1659,0
20240219,180200,1145985270,1659,1659,1659,1659,0
20240219,180100,1145985270,1659,1659,1659,1659,0
20240219,180000,1145985270,1659,1659,1659,1659,0
20240219,175900,1145985270,1659,1659,1659,1659,0
20240219,175800,1145985270,1659,1659,1659,1659,0
20240219,175700,1145985270,1659,1659,1659,1659,0
20240219,175600,1145985270,1659,1659,1659,1659,0
20240219,175500,1145985270,1659,1659,1659,1659,0
20240219,175400,1145985270,1659,1659,1659,1659,0
20240219,175300,1145985270,1659,1659,1659,1659,0
20240219,175200,1145985270,1659,1659,1659,1659,0
20240219,175100,1145985270,1659,1659,1659,1659,0
20240219,175000,1145985270,1659,1659,1659,1659,0
20240219,174900,1145985270,1659,1659,1659,1659,0
20240219,174800,1145985270,1659,1659,1659,1659,0
20240219,174700,1145985270,1659,1659,1659,1659,0
20240219,174600,1145985270,1659,1659,1659,1659,0
20240219,174500,1145985270,1659,1659,1659,1659,0
20240219,174400,1145985270,1659,1659,1659,1659,2985
20240219,174300,1145985270,1659,1659,1659,1659,0
20240219,174200,1145985270,1659,1659,1659,1659,0
20240219,174100,1145985270,1659,1659,1659,1659,0
20240219,174000,1145985270,1659,1659,1659,1659,0
20240219,173900,1145985270,1659,1659,1659,1659,0
20240219,173800,1145985270,1659,1659,1659,1659,0
20240219,173700,1145985270,1659,1659,1659,1659,0
20240219,173600,1145985270,1659,1659,1659,1659,0
20240219,173500,1145985270,1659,1659,1659,1659,0
20240219,173400,1145985270,1659,1659,1659,1659,0
20240219,173300,1145985270,1659,1659,1659,1659,0
20240219,173200,1145985270,1659,1659,1659,1659,0
20240219,173100,1145985270,1659,1659,1659,1659,0
20240219,173000,1145985270,1659,1659,1659,1659,0
20240219,172900,1145985270,1659,1659,1659,1659,0
20240219,172800,1145985270,1659,1659,1659,1659,0
20240219,172700,1145985270,1659,1659,1659,1659,0
20240219,172600,1145985270,1659,1659,1659,1659,0
20240219,172500,1145985270,1659,1659,1659,1659,0
20240219,172400,1145985270,1659,1659,1659,1659,0
20240219,172300,1145985270,1659,1659,1659,1659,0
20240219,172200,1145985270,1659,1659,1659,1659,0
20240219,172100,1145985270,1659,1659,1659,1659,0
20240219,172000,1145985270,1659,1659,1659,1659,0
20240219,171900,1145985270,1659,1659,1659,1659,0
20240219,171800,1145985270,1659,1659,1659,1659,0
20240219,171700,1145985270,1659,1659,1659,1659,0
20240219,171600,1145985270,1659,1659,1659,1659,0
20240219,171500,1145985270,1659,1659,1659,1659,0
20240219,171400,1145985270,1659,1659,1659,1659,2985
20240219,171300,1145985270,1659,1659,1659,1659,0
20240219,171200,1145985270,1659,1659,1659,1659,0
20240219,171100,1145985270,1659,1659,1659,1659,0
20240219,171000,1145985270,1659,1659,1659,1659,0
20240219,170900,1145985270,1659,1659,1659,1659,0
20240219,170800,1145985270,1659,1659,1659,1659,0
20240219,170700,1145985270,1659,1659,1659,1659,0
20240219,170600,1145985270,1659,1659,1659,1659,0
20240219,170500,1145985270,1659,1659,1659,1659,0
20240219,170400,1145985270,1659,1659,1659,1659,0
20240219,170300,1145985270,1659,1659,1659,1659,0
20240219,170200,1145985270,1659,1659,1659,1659,0
20240219,170100,1145985270,1659,1659,1659,1659,0
20240219,170000,1145985270,1659,1659,1659,1659,0
20240219,165900,1145985270,1659,1659,1659,1659,0
20240219,165800,1145985270,1659,1659,1659,1659,0
20240219,165700,1145985270,1659,1659,1659,1659,0
20240219,165600,1145985270,1659,1659,1659,1659,0
20240219,165500,1145985270,1659,1659,1659,1659,0
20240219,165400,1145985270,1659,1659,1659,1659,0
20240219,165300,1145985270,1659,1659,1659,1659,0
20240219,165200,1145985270,1659,1659,1659,1659,0
20240219,165100,1145985270,1659,1659,1659,1659,0
20240219,165000,1145985270,1659,1659,1659,1659,0
20240219,164900,1145985270,1659,1659,1659,1659,0
20240219,164800,1145985270,1659,1659,1659,1659,0
20240219,164700,1145985270,1659,1659,1659,1659,0
20240219,164600,1145985270,1659,1659,1659,1659,0
20240219,164500,1145985270,1659,1659,1659,1659,0
20240219,164400,1145985270,1659,1659,1659,1659,2985
20240219,164300,1145985270,1659,1659,1659,1659,0
20240219,164200,1145985270,1659,1659,1659,1659,0
20240219,164100,1145985270,1659,1659,1659,1659,0
20240219,164000,1145985270,1659,1659,1659,1659,0
20240219,163900,1145985270,1659,1659,1659,1659,0
20240219,163800,1145985270,1659,1659,1659,1659,0
20240219,163700,1145985270,1659,1659,1659,1659,0
20240219,163600,1145985270,1659,1659,1659,1659,0
20240219,163500,1145985270,1659,1659,1659,1659,0
20240219,163400,1145985270,1659,1659,1659,1659,0
20240219,163300,1145985270,1659,1659,1659,1659,0
20240219,163200,1145985270,1659,1659,1659,1659,0
20240219,163100,1145985270,1659,1659,1659,1659,0
20240219,163000,1145985270,1659,1659,1659,1659,0
20240219,162900,1145985270,1659,1659,1659,1659,0
20240219,162800,1145985270,1659,1659,1659,1659,0
20240219,162700,1145985270,1659,1659,1659,1659,0
20240219,162600,1145985270,1659,1659,1659,1659,0
20240219,162500,1145985270,1659,1659,1659,1659,0
20240219,162400,1145985270,1659,1659,1659,1659,0
20240219,162300,1145985270,1659,1659,1659,1659,0
20240219,162200,1145985270,1659,1659,1659,1659,0
20240219,162100,1145985270,1659,1659,1659,1659,0
20240219,162000,1145985270,1659,1659,1659,1659,0
20240219,161900,1145985270,1659,1659,1659,1659,0
20240219,161800,1145985270,1659,1659,1659,1659,0
20240219,161700,1145985270,1659,1659,1659,1659,0
20240219,161600,1145985270,1659,1659,1659,1659,0
20240219,161500,1145985270,1659,1659,1659,1659,0
20240219,161400,1145985270,1659,1659,1659,1659,2985
20240219,161300,1145985270,1659,1659,1659,1659,0
20240219,161200,1145985270,1659,1659,1659,1659,0
20240219,161100,1145985270,1659,1659,1659,1659,0
20240219,161000,1145985270,1659,1659,1659,1659,0
20240219,160900,1145985270,1659,1659,1659,1659,0
20240219,160800,1145985270,1659,1659,1659,1659,0
20240219,160700,1145985270,1659,1659,1659,1659,0
20240219,160600,1145985270,1659,1659,1659,1659,0
20240219,160500,1145985270,1659,1659,1659,1659,0
20240219,160400,1145985270,1659,1659,1659,1659,0
20240219,160300,1145985270,1659,1659,1659,1659,0
20240219,160200,1145985270,1659,1659,1659,1659,0
20240219,160100,1145985270,1659,1659,1659,1659,0
20240219,160000,1145985270,1659,1659,1659,1659,0
20240219,155900,1145985270,1659,1659,1659,1659,0
20240219,155800,1145985270,1659,1659,1659,1659,0
20240219,155700,1145985270,1659,1659,1659,1659,0
20240219,155600,1145985270,1659,1659,1659,1659,0
20240219,155500,1145985270,1659,1659,1659,1659,0
20240219,155400,1145985270,1659,1659,1659,1659,0
20240219,155300,1145985270,1659,1659,1659,1659,0
20240219,155200,1145985270,1659,1659,1659,1659,0
20240219,155100,1145985270,1659,1659,1659,1659,0
20240219,155000,1145985270,1659,1659,1659,1659,0
20240219,154900,1145985270,1659,1659,1659,1659,0
20240219,154800,1145985270,1659,1659,1659,1659,0
20240219,154700,1145985270,1659,1659,1659,1659,0
20240219,154600,1145985270,1659,1659,1659,1659,0
20240219,154500,1145985270,1659,1659,1659,1659,0
20240219,154400,1145985270,1659,1659,1659,1659,2985
20240219,154300,1145985270,1659,1659,1659,1659,0
20240219,154200,1145985270,1659,1659,1659,1659,0
20240219,154100,1145985270,1659,1659,1659,1659,0
20240219,154000,1145985270,1659,1659,1659,1659,0
20240219,153900,1145985270,1659,1659,1659,1659,0
20240219,153800,1145985270,1659,1659,1659,1659,0
20240219,153700,1145985270,1659,1659,1659,1659,0
20240219,153600,1145985270,1659,1659,1659,1659,0
20240219,153500,1145985270,1659,1659,1659,1659,0
20240219,153400,1145985270,1659,1659,1659,1659,0
20240219,153300,1145985270,1659,1659,1659,1659,0
20240219,153200,1145985270,1659,1659,1659,1659,0
20240219,153100,1145985270,1659,1659,1659,1659,0
20240219,153000,1145985270,1659,1659,1659,1659,2985
20240219,152900,1141033155,1658,1658,1658,1658,0
20240219,152800,1141033155,1658,1658,1658,1658,0
20240219,152700,1141033155,1658,1658,1658,1658,0
20240219,152600,1141033155,1658,1658,1658,1658,0
20240219,152500,1141033155,1658,1658,1658,1658,0
20240219,152400,1141033155,1658,1658,1658,1658,0
20240219,152300,1141033155,1658,1658,1658,1658,0
20240219,152200,1141033155,1658,1658,1658,1658,0
20240219,152100,1141033155,1658,1658,1658,1658,0
20240219,152000,1141033155,1658,1658,1658,1658,0
20240219,151900,1141033155,1658,1655,1658,1651,1502
20240219,151800,1138547268,1655,1655,1655,1655,42
20240219,151700,1138477758,1650,1654,1654,1650,584
20240219,151600,1137514135,1655,1655,1655,1655,0
20240219,151500,1137514135,1655,1652,1655,1650,9257
20240219,151400,1122238708,1650,1653,1655,1646,2977
20240219,151300,1117327913,1657,1657,1657,1657,426
20240219,151200,1116622031,1657,1658,1658,1645,6437
20240219,151100,1106024669,1648,1659,1659,1648,3153
20240219,151000,1100819113,1658,1659,1659,1658,3024
20240219,150900,1095805297,1658,1662,1662,1658,397
20240219,150800,1095145673,1658,1658,1658,1655,139
20240219,150700,1094915305,1662,1662,1662,1662,312
20240219,150600,1094396761,1662,1662,1662,1662,849
20240219,150500,1092985723,1662,1654,1662,1651,824
20240219,150400,1091623450,1650,1653,1654,1650,1955
20240219,150300,1088393708,1652,1661,1661,1652,3614
20240219,150200,1082411169,1661,1661,1661,1661,1079
20240219,150100,1080618950,1661,1658,1662,1658,711
20240219,150000,1079439068,1658,1659,1662,1657,2774
20240219,145900,1074838176,1659,1662,1663,1659,4410
20240219,145800,1067514512,1661,1663,1663,1661,3137
20240219,145700,1062301866,1663,1664,1664,1663,3944
20240219,145600,1055739066,1664,1671,1672,1664,1148
20240219,145500,1053827636,1672,1672,1672,1672,30
20240219,145400,1053777476,1672,1672,1672,1672,350
20240219,145300,1053192276,1672,1672,1672,1672,150
20240219,145200,1052941476,1673,1672,1673,1672,534
20240219,145100,1052048587,1672,1672,1672,1672,350
20240219,145000,1051463387,1672,1672,1672,1672,0
20240219,144900,1051463387,1672,1672,1672,1672,0
20240219,144800,1051463387,1672,1672,1672,1672,3340
20240219,144700,1045878907,1672,1670,1672,1663,2301
20240219,144600,1042047713,1672,1672,1672,1672,0
20240219,144500,1042047713,1672,1671,1673,1671,350
20240219,144400,1041462677,1671,1671,1671,1671,10
20240219,144300,1041445967,1673,1673,1673,1673,1
20240219,144200,1041444294,1666,1671,1673,1666,716
20240219,144100,1040249472,1665,1671,1671,1665,3946
20240219,144000,1033660852,1673,1673,1673,1673,0
20240219,143900,1033660852,1673,1673,1673,1673,541
20240219,143800,1032755759,1673,1672,1673,1672,103
20240219,143700,1032583442,1671,1671,1671,1671,147
20240219,143600,1032337805,1671,1672,1672,1671,360
20240219,143500,1031735895,1673,1672,1673,1672,300
20240219,143400,1031234195,1673,1672,1673,1672,987
20240219,143300,1029583099,1673,1665,1673,1665,526
20240219,143200,1028707301,1664,1667,1667,1664,618
20240219,143100,1027678331,1673,1673,1673,1673,43
20240219,143000,1027606392,1673,1665,1673,1665,893
20240219,142900,1026119539,1661,1663,1663,1660,6698
20240219,142800,1014993258,1665,1666,1666,1664,768
20240219,142700,1013714448,1666,1669,1673,1666,363
20240219,142600,1013108355,1668,1670,1670,1668,342
20240219,142500,1012537651,1670,1672,1672,1670,283
20240219,142400,1012064824,1673,1678,1678,1672,10186
20240219,142300,994993449,1676,1679,1679,1676,4222
20240219,142200,987911382,1682,1682,1682,1682,0
20240219,142100,987911382,1682,1682,1683,1682,1350
20240219,142000,985640385,1682,1682,1682,1682,0
20240219,141900,985640385,1682,1682,1682,1682,3000
20240219,141800,980594385,1682,1683,1683,1678,1360
20240219,141700,978310411,1683,1682,1683,1681,77
20240219,141600,978180858,1683,1683,1683,1683,35
20240219,141500,978121953,1683,1683,1683,1682,355
20240219,141400,977524493,1682,1683,1683,1682,92
20240219,141300,977369678,1684,1684,1684,1684,0
20240219,141200,977369678,1684,1684,1684,1684,350
20240219,141100,976780278,1684,1684,1684,1684,316
20240219,141000,976248134,1679,1684,1684,1679,5124
20240219,140900,967630523,1684,1685,1685,1684,851
20240219,140800,966197089,1685,1685,1685,1685,10
20240219,140700,966180239,1685,1685,1685,1685,9
20240219,140600,966165074,1685,1685,1685,1685,455
20240219,140500,965398399,1685,1684,1685,1683,1921
20240219,140400,962164387,1684,1688,1688,1684,1725
20240219,140300,959254555,1689,1689,1689,1689,2433
20240219,140200,955145218,1689,1689,1689,1689,251
20240219,140100,954721279,1689,1689,1689,1689,4513
20240219,140000,947098822,1689,1687,1689,1687,2406
20240219,135900,943035599,1688,1688,1688,1688,473
20240219,135800,942237175,1688,1688,1688,1688,10
20240219,135700,942220295,1689,1688,1689,1688,500
20240219,135600,941376018,1689,1686,1689,1686,1744
20240219,135500,938430492,1685,1688,1688,1685,1111
20240219,135400,936555457,1688,1687,1688,1686,5481
20240219,135300,927303678,1687,1682,1687,1682,15
20240219,135200,927278423,1681,1688,1688,1681,350
20240219,135100,926688673,1688,1686,1688,1680,788
20240219,135000,925362084,1687,1685,1687,1680,2119
20240219,134900,921791912,1686,1685,1686,1685,2987
20240219,134800,916757817,1685,1685,1685,1685,1321
20240219,134700,914531932,1685,1683,1685,1683,504
20240219,134600,913683326,1685,1683,1685,1683,1197
20240219,134500,911667623,1684,1680,1684,1680,3524
20240219,134400,905736892,1678,1678,1678,1678,111
20240219,134300,905550634,1681,1681,1681,1681,66
20240219,134200,905439688,1680,1678,1680,1678,1742
20240219,134100,902513922,1676,1677,1677,1676,100
20240219,134000,902346307,1678,1679,1679,1678,29
20240219,133900,902297631,1679,1679,1680,1679,351
20240219,133800,901708146,1679,1679,1679,1679,0
20240219,133700,901708146,1679,1679,1679,1679,0
20240219,133600,901708146,1679,1678,1679,1676,997
20240219,133500,900034340,1679,1676,1679,1676,325
20240219,133400,899488690,1676,1676,1676,1676,0
20240219,133300,899488690,1676,1677,1678,1676,361
20240219,133200,898883154,1676,1676,1676,1676,145
20240219,133100,898640134,1676,1675,1676,1675,133
20240219,133000,898417326,1675,1675,1675,1675,350
20240219,132900,897831076,1675,1677,1677,1675,368
20240219,132800,897214014,1677,1680,1680,1677,231
20240219,132700,896826161,1680,1681,1683,1680,2342
20240219,132600,892888646,1680,1680,1680,1680,614
20240219,132500,891857126,1680,1679,1680,1679,412
20240219,132400,891165074,1679,1679,1679,1679,430
20240219,132300,890443104,1679,1679,1679,1674,677
20240219,132200,889307756,1679,1679,1679,1679,1125
20240219,132100,887418881,1678,1678,1678,1678,2202
20240219,132000,883723925,1678,1675,1678,1675,4173
20240219,131900,876729876,1675,1675,1675,1675,2
20240219,131800,876726526,1675,1673,1675,1673,1883
20240219,131700,873575565,1673,1673,1673,1673,1994
20240219,131600,870239603,1675,1675,1675,1675,0
20240219,131500,870239603,1675,1674,1675,1674,350
20240219,131400,869653458,1673,1673,1673,1673,0
20240219,131300,869653458,1673,1674,1674,1673,250
20240219,131200,869235008,1673,1672,1673,1672,678
20240219,131100,868100736,1672,1670,1672,1668,2276
20240219,131000,864300087,1672,1668,1672,1668,63
20240219,130900,864194803,1668,1673,1673,1668,355
20240219,130800,863600921,1673,1673,1673,1673,4
20240219,130700,863594229,1674,1674,1674,1674,3
20240219,130600,863589207,1674,1673,1674,1673,354
20240219,130500,862996617,1674,1674,1674,1674,0
20240219,130400,862996617,1674,1669,1674,1669,3134
20240219,130300,857752811,1674,1673,1674,1673,350
20240219,130200,857167243,1673,1673,1673,1673,50
20240219,130100,857083593,1670,1672,1672,1670,4
20240219,130000,857076911,1672,1671,1675,1671,382
20240219,125900,856438013,1671,1671,1671,1671,201
20240219,125800,856102142,1671,1671,1671,1671,1200
20240219,125700,854096942,1672,1670,1672,1670,2004
20240219,125600,850750078,1670,1669,1670,1669,500
20240219,125500,849915575,1669,1669,1669,1669,2
20240219,125400,849912237,1670,1668,1670,1668,4750
20240219,125300,841984440,1667,1667,1667,1667,1375
20240219,125200,839692315,1667,1667,1667,1667,825
20240219,125100,838317040,1667,1667,1667,1667,352
20240219,125000,837730256,1667,1667,1667,1667,101
20240219,124900,837561889,1667,1663,1667,1663,1124
20240219,124800,835692629,1667,1665,1667,1665,999
20240219,124700,834027621,1665,1665,1665,1665,5
20240219,124600,834019296,1665,1665,1665,1665,10
20240219,124500,834002646,1665,1665,1665,1665,351
20240219,124400,833418231,1665,1665,1665,1665,2
20240219,124300,833414901,1665,1661,1665,1661,126
20240219,124200,833205611,1661,1661,1661,1661,351
20240219,124100,832622600,1661,1663,1663,1661,1249
20240219,124000,830547430,1665,1667,1667,1665,98
20240219,123900,830384240,1668,1668,1668,1668,351
20240219,123800,829798772,1665,1665,1665,1665,112
20240219,123700,829612292,1668,1668,1668,1668,10
20240219,123600,829595612,1669,1668,1669,1668,351
20240219,123500,829010072,1669,1669,1669,1669,0
20240219,123400,829010072,1669,1669,1669,1669,0
20240219,123300,829010072,1669,1668,1669,1668,3524
20240219,123200,823131150,1669,1669,1669,1669,0
20240219,123100,823131150,1669,1669,1669,1669,0
20240219,123000,823131150,1669,1668,1669,1668,351
20240219,122900,822545534,1668,1662,1668,1662,87
20240219,122800,822400934,1662,1663,1663,1662,404
20240219,122700,821729464,1662,1668,1668,1662,463
20240219,122600,820957852,1668,1668,1668,1668,47
20240219,122500,820879456,1668,1668,1668,1668,0
20240219,122400,820879456,1668,1662,1669,1662,372
20240219,122300,820258657,1668,1668,1668,1668,1711
20240219,122200,817404709,1668,1668,1668,1668,12
20240219,122100,817384693,1669,1669,1669,1668,651
20240219,122000,816298184,1669,1661,1669,1661,302
20240219,121900,815796554,1669,1668,1669,1668,479
20240219,121800,814997182,1661,1667,1668,1661,352
20240219,121700,814410116,1667,1667,1667,1667,400
20240219,121600,813743316,1661,1666,1666,1661,2127
20240219,121500,810205294,1666,1665,1666,1665,4160
20240219,121400,803275115,1665,1665,1665,1665,93
20240219,121300,803120270,1665,1665,1665,1665,222
20240219,121200,802750640,1664,1664,1664,1664,965
20240219,121100,801144880,1664,1664,1664,1664,421
20240219,121000,800444336,1665,1665,1665,1665,0
20240219,120900,800444336,1665,1664,1665,1664,1229
20240219,120800,798398567,1664,1664,1664,1664,0
20240219,120700,798398567,1664,1664,1664,1664,10
20240219,120600,798381927,1664,1664,1664,1664,371
20240219,120500,797764583,1660,1660,1660,1660,112
20240219,120400,797578663,1664,1664,1664,1664,0
20240219,120300,797578663,1664,1662,1664,1662,451
20240219,120200,796828345,1663,1663,1663,1663,1
20240219,120100,796826682,1663,1663,1663,1663,0
20240219,120000,796826682,1663,1660,1663,1660,351
20240219,115900,796243698,1659,1660,1660,1659,384
20240219,115800,795606259,1663,1661,1663,1661,122
20240219,115700,795403467,1661,1663,1664,1661,364
20240219,115600,794797907,1661,1662,1662,1660,2702
20240219,115500,790311461,1662,1662,1662,1662,1
20240219,115400,790309799,1665,1666,1666,1662,471
20240219,115300,789525568,1666,1666,1666,1666,0
20240219,115200,789525568,1666,1666,1666,1666,20
20240219,115100,789492248,1666,1666,1666,1666,352
20240219,115000,788905816,1665,1665,1665,1665,10
20240219,114900,788889166,1666,1666,1666,1666,138
20240219,114800,788659258,1666,1665,1666,1665,374
20240219,114700,788036295,1660,1665,1665,1660,546
20240219,114600,787129685,1666,1666,1666,1666,6
20240219,114500,787119689,1660,1665,1666,1660,1940
20240219,114400,783889698,1666,1666,1666,1666,12
20240219,114300,783869706,1658,1667,1667,1658,152
20240219,114200,783617330,1667,1666,1667,1666,352
20240219,114100,783030636,1665,1665,1665,1665,95
20240219,114000,782872461,1665,1664,1665,1664,1362
20240219,113900,780606000,1664,1664,1664,1664,352
20240219,113800,780020272,1664,1664,1664,1664,0
20240219,113700,780020272,1664,1664,1664,1664,5
20240219,113600,780011952,1658,1658,1658,1658,1579
20240219,113500,777393970,1658,1658,1658,1658,1
20240219,113400,777392312,1658,1658,1658,1658,666
20240219,113300,776288084,1658,1668,1669,1658,363
20240219,113200,775682278,1658,1658,1658,1658,112
20240219,113100,775496582,1669,1669,1669,1669,0
20240219,113000,775496582,1669,1669,1669,1665,1352
20240219,112900,773240121,1670,1670,1670,1670,0
20240219,112800,773240121,1670,1670,1670,1670,10
20240219,112700,773223421,1669,1670,1670,1669,362
20240219,112600,772618891,1669,1670,1670,1669,3665
20240219,112500,766502004,1670,1670,1670,1670,0
20240219,112400,766502004,1670,1670,1670,1670,11528
20240219,112300,747250244,1670,1669,1670,1669,3085
20240219,112200,742099661,1669,1660,1670,1660,10105
20240219,112100,725248224,1647,1656,1660,1647,5464
20240219,112000,716182301,1659,1659,1659,1659,0
20240219,111900,716182301,1659,1652,1660,1652,5440
20240219,111800,707163619,1660,1656,1660,1655,352
20240219,111700,706580298,1654,1653,1654,1653,4000
20240219,111600,699964962,1653,1653,1653,1653,2369
20240219,111500,696049005,1653,1654,1654,1653,352
20240219,111400,695466818,1655,1655,1655,1653,713
20240219,111300,694286997,1654,1654,1654,1653,221
20240219,111200,693921532,1654,1652,1654,1651,331
20240219,111100,693374588,1652,1652,1652,1652,4
20240219,111000,693367980,1644,1645,1645,1644,112
20240219,110900,693183752,1653,1652,1653,1652,360
20240219,110800,692588953,1643,1643,1643,1643,0
20240219,110700,692588953,1643,1650,1650,1643,653
20240219,110600,691515703,1649,1640,1649,1640,4019
20240219,110500,684916329,1640,1640,1640,1640,80
20240219,110400,684785129,1640,1640,1640,1640,0
20240219,110300,684785129,1640,1640,1640,1640,554
20240219,110200,683876569,1640,1640,1640,1640,192
20240219,110100,683561689,1640,1641,1641,1640,7
20240219,110000,683550204,1641,1641,1641,1635,1960
20240219,105900,680339844,1635,1636,1636,1635,112
20240219,105800,680156694,1641,1641,1641,1641,377
20240219,105700,679538037,1641,1638,1641,1638,280
20240219,105600,679079098,1634,1634,1634,1634,1136
20240219,105500,677222874,1638,1638,1638,1638,20
20240219,105400,677190114,1639,1638,1639,1638,355
20240219,105300,676608329,1633,1634,1634,1633,588
20240219,105200,675647850,1634,1637,1637,1634,337
20240219,105100,675097097,1639,1635,1639,1635,454
20240219,105000,674353391,1635,1635,1635,1635,305
20240219,104900,673854716,1635,1640,1640,1635,301
20240219,104800,673362572,1635,1640,1640,1635,467
20240219,104700,672597093,1635,1640,1640,1635,2809
20240219,104600,668002557,1635,1636,1636,1635,4795
20240219,104500,660160420,1641,1640,1641,1640,355
20240219,104400,659578004,1635,1636,1636,1635,3490
20240219,104300,653870416,1640,1640,1640,1636,837
20240219,104200,652500342,1641,1645,1645,1641,3440
20240219,104100,646853882,1641,1640,1641,1640,8429
20240219,104000,633025669,1641,1642,1642,1641,6468
20240219,103900,622410680,1641,1645,1646,1641,1877
20240219,103800,619324299,1646,1646,1646,1646,22
20240219,103700,619288087,1648,1649,1650,1648,431
20240219,103600,618577623,1649,1652,1652,1649,5430
20240219,103500,609617106,1650,1650,1650,1650,117
20240219,103400,609424056,1654,1654,1654,1654,67
20240219,103300,609313238,1650,1650,1650,1650,3066
20240219,103200,604254338,1650,1651,1654,1650,4355
20240219,103100,597065577,1651,1652,1652,1651,446
20240219,103000,596328793,1651,1652,1653,1650,11919
20240219,102900,576651314,1654,1654,1654,1654,60
20240219,102800,576552074,1655,1655,1655,1655,1132
20240219,102700,574678614,1655,1662,1662,1655,1320
20240219,102600,572490701,1658,1658,1658,1658,360
20240219,102500,571893821,1662,1658,1662,1658,11
20240219,102400,571875579,1658,1665,1667,1658,358
20240219,102300,571278815,1658,1663,1663,1658,2922
20240219,102200,566427809,1668,1660,1668,1660,304
20240219,102100,565922929,1660,1668,1668,1660,1871
20240219,102000,562814221,1660,1660,1660,1660,500
20240219,101900,561984221,1668,1668,1668,1668,0
20240219,101800,561984221,1668,1670,1670,1668,361
20240219,101700,561381361,1670,1670,1670,1670,4
20240219,101600,561374681,1670,1670,1670,1670,0
20240219,101500,561374681,1670,1670,1670,1670,366
20240219,101400,560763461,1658,1670,1670,1658,5231
20240219,101300,552085412,1660,1670,1670,1660,5050
20240219,101200,543698871,1670,1668,1670,1668,1141
20240219,101100,541793471,1670,1670,1670,1670,0
20240219,101000,541793471,1670,1670,1670,1670,1
20240219,100900,541791801,1667,1666,1668,1666,1443
20240219,100800,539386245,1666,1660,1666,1660,1210
20240219,100700,537370445,1660,1664,1664,1660,13168
20240219,100600,515507600,1679,1669,1679,1663,7356
20240219,100500,503241385,1678,1679,1679,1678,3232
20240219,100400,497817641,1669,1677,1677,1669,10000
20240219,100300,481107833,1677,1676,1677,1676,922
20240219,100200,479561644,1675,1677,1677,1675,245
20240219,100100,479150785,1680,1680,1680,1680,32
20240219,100000,479097025,1680,1680,1682,1680,1668
20240219,095900,476293873,1680,1680,1680,1677,6873
20240219,095800,464747913,1680,1679,1680,1679,795
20240219,095700,463412513,1679,1679,1680,1679,395
20240219,095600,462748973,1672,1672,1672,1672,1
20240219,095500,462747301,1672,1672,1672,1672,1002
20240219,095400,461071957,1672,1680,1680,1672,3809
20240219,095300,454699549,1680,1678,1680,1678,1803
20240219,095200,451670743,1680,1672,1680,1672,141
20240219,095100,451434983,1680,1676,1680,1672,388
20240219,095000,450783368,1676,1673,1676,1672,293
20240219,094900,450293166,1672,1679,1679,1672,9301
20240219,094800,434723506,1678,1679,1684,1678,2101
20240219,094700,431195673,1684,1684,1684,1679,2486
20240219,094600,427015519,1693,1694,1697,1687,21783
20240219,094500,390114388,1694,1687,1694,1687,24097
20240219,094400,349401706,1687,1688,1688,1684,2520
20240219,094300,345148284,1688,1684,1689,1684,15956
20240219,094200,318259710,1683,1678,1683,1678,10518
20240219,094100,300583837,1670,1679,1679,1670,1465
20240219,094000,298136301,1680,1671,1680,1671,385
20240219,093900,297490347,1680,1675,1680,1675,1380
20240219,093800,295177827,1675,1680,1680,1671,1053
20240219,093700,293416689,1682,1682,1682,1682,1
20240219,093600,293415007,1683,1684,1684,1683,2602
20240219,093500,289034239,1684,1680,1684,1680,500
20240219,093400,288192655,1680,1680,1680,1680,26
20240219,093300,288148975,1680,1679,1680,1679,1403
20240219,093200,285792338,1675,1679,1679,1675,510
20240219,093100,284937197,1679,1680,1680,1679,219
20240219,093000,284569430,1680,1685,1685,1680,1268
20240219,092900,282437139,1680,1680,1685,1680,2876
20240219,092800,277599652,1680,1685,1685,1680,120
20240219,092700,277397472,1684,1678,1684,1678,6940
20240219,092600,265722880,1676,1675,1676,1675,99
20240219,092500,265557051,1680,1679,1680,1669,9026
20240219,092400,250402523,1668,1679,1680,1668,4382
20240219,092300,243045099,1668,1668,1679,1668,5
20240219,092200,243036748,1666,1671,1680,1665,5244
20240219,092100,234290106,1670,1673,1676,1670,1091
20240219,092000,232465867,1671,1671,1671,1671,703
20240219,091900,231291154,1671,1673,1673,1671,693
20240219,091800,230131781,1671,1675,1684,1670,7401
20240219,091700,217750436,1673,1674,1683,1673,3004
20240219,091600,212724473,1674,1678,1678,1673,3873
20240219,091500,206231341,1679,1684,1685,1679,2324
20240219,091400,202320051,1684,1677,1684,1677,1186
20240219,091300,200328267,1677,1680,1680,1677,3323
20240219,091200,194753359,1680,1681,1685,1680,839
20240219,091100,193341425,1681,1685,1685,1681,2100
20240219,091000,189803737,1688,1691,1695,1688,9717
20240219,090900,173366361,1691,1685,1691,1685,7997
20240219,090800,159870140,1685,1677,1685,1677,3285
20240219,090700,154354436,1677,1691,1691,1675,2747
20240219,090600,149720495,1691,1700,1701,1688,8411
20240219,090500,135443494,1700,1669,1700,1661,15164
20240219,090400,109869989,1662,1678,1678,1660,4756
20240219,090300,101935827,1679,1696,1697,1669,7182
20240219,090200,89833485,1697,1683,1705,1680,25552
20240219,090100,46589917,1680,1669,1683,1660,5458
20240219,090000,37446225,1660,1649,1679,1649,22688