KissMeData/079190/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,194900,42572029,816,816,816,816,2089
20240219,194800,42572029,816,816,816,816,0
20240219,194700,42572029,816,816,816,816,0
20240219,194600,42572029,816,816,816,816,0
20240219,194500,42572029,816,816,816,816,0
20240219,194400,42572029,816,816,816,816,0
20240219,194300,42572029,816,816,816,816,0
20240219,194200,42572029,816,816,816,816,0
20240219,194100,42572029,816,816,816,816,0
20240219,194000,42572029,816,816,816,816,0
20240219,193900,42572029,816,816,816,816,0
20240219,193800,42572029,816,816,816,816,0
20240219,193700,42572029,816,816,816,816,0
20240219,193600,42572029,816,816,816,816,0
20240219,193500,42572029,816,816,816,816,0
20240219,193400,42572029,816,816,816,816,0
20240219,193300,42572029,816,816,816,816,0
20240219,193200,42572029,816,816,816,816,0
20240219,193100,42572029,816,816,816,816,0
20240219,193000,42572029,816,816,816,816,0
20240219,192900,42572029,816,816,816,816,0
20240219,192800,42572029,816,816,816,816,0
20240219,192700,42572029,816,816,816,816,0
20240219,192600,42572029,816,816,816,816,0
20240219,192500,42572029,816,816,816,816,0
20240219,192400,42572029,816,816,816,816,0
20240219,192300,42572029,816,816,816,816,0
20240219,192200,42572029,816,816,816,816,0
20240219,192100,42572029,816,816,816,816,0
20240219,192000,42572029,816,816,816,816,0
20240219,191900,42572029,816,816,816,816,2089
20240219,191800,42572029,816,816,816,816,0
20240219,191700,42572029,816,816,816,816,0
20240219,191600,42572029,816,816,816,816,0
20240219,191500,42572029,816,816,816,816,0
20240219,191400,42572029,816,816,816,816,0
20240219,191300,42572029,816,816,816,816,0
20240219,191200,42572029,816,816,816,816,0
20240219,191100,42572029,816,816,816,816,0
20240219,191000,42572029,816,816,816,816,0
20240219,190900,42572029,816,816,816,816,0
20240219,190800,42572029,816,816,816,816,0
20240219,190700,42572029,816,816,816,816,0
20240219,190600,42572029,816,816,816,816,0
20240219,190500,42572029,816,816,816,816,0
20240219,190400,42572029,816,816,816,816,0
20240219,190300,42572029,816,816,816,816,0
20240219,190200,42572029,816,816,816,816,0
20240219,190100,42572029,816,816,816,816,0
20240219,190000,42572029,816,816,816,816,0
20240219,185900,42572029,816,816,816,816,0
20240219,185800,42572029,816,816,816,816,0
20240219,185700,42572029,816,816,816,816,0
20240219,185600,42572029,816,816,816,816,0
20240219,185500,42572029,816,816,816,816,0
20240219,185400,42572029,816,816,816,816,0
20240219,185300,42572029,816,816,816,816,0
20240219,185200,42572029,816,816,816,816,0
20240219,185100,42572029,816,816,816,816,0
20240219,185000,42572029,816,816,816,816,0
20240219,184900,42572029,816,816,816,816,2089
20240219,184800,42572029,816,816,816,816,0
20240219,184700,42572029,816,816,816,816,0
20240219,184600,42572029,816,816,816,816,0
20240219,184500,42572029,816,816,816,816,0
20240219,184400,42572029,816,816,816,816,0
20240219,184300,42572029,816,816,816,816,0
20240219,184200,42572029,816,816,816,816,0
20240219,184100,42572029,816,816,816,816,0
20240219,184000,42572029,816,816,816,816,0
20240219,183900,42572029,816,816,816,816,0
20240219,183800,42572029,816,816,816,816,0
20240219,183700,42572029,816,816,816,816,0
20240219,183600,42572029,816,816,816,816,0
20240219,183500,42572029,816,816,816,816,0
20240219,183400,42572029,816,816,816,816,0
20240219,183300,42572029,816,816,816,816,0
20240219,183200,42572029,816,816,816,816,0
20240219,183100,42572029,816,816,816,816,0
20240219,183000,42572029,816,816,816,816,0
20240219,182900,42572029,816,816,816,816,0
20240219,182800,42572029,816,816,816,816,0
20240219,182700,42572029,816,816,816,816,0
20240219,182600,42572029,816,816,816,816,0
20240219,182500,42572029,816,816,816,816,0
20240219,182400,42572029,816,816,816,816,0
20240219,182300,42572029,816,816,816,816,0
20240219,182200,42572029,816,816,816,816,0
20240219,182100,42572029,816,816,816,816,0
20240219,182000,42572029,816,816,816,816,0
20240219,181900,42572029,816,816,816,816,2089
20240219,181800,42572029,816,816,816,816,0
20240219,181700,42572029,816,816,816,816,0
20240219,181600,42572029,816,816,816,816,0
20240219,181500,42572029,816,816,816,816,0
20240219,181400,42572029,816,816,816,816,0
20240219,181300,42572029,816,816,816,816,0
20240219,181200,42572029,816,816,816,816,0
20240219,181100,42572029,816,816,816,816,0
20240219,181000,42572029,816,816,816,816,0
20240219,180900,42572029,816,816,816,816,0
20240219,180800,42572029,816,816,816,816,0
20240219,180700,42572029,816,816,816,816,0
20240219,180600,42572029,816,816,816,816,0
20240219,180500,42572029,816,816,816,816,0
20240219,180400,42572029,816,816,816,816,0
20240219,180300,42572029,816,816,816,816,0
20240219,180200,42572029,816,816,816,816,0
20240219,180100,42572029,816,816,816,816,0
20240219,180000,42572029,816,816,816,816,0
20240219,175900,42572029,816,816,816,816,0
20240219,175800,42572029,816,816,816,816,0
20240219,175700,42572029,816,816,816,816,0
20240219,175600,42572029,816,816,816,816,0
20240219,175500,42572029,816,816,816,816,0
20240219,175400,42572029,816,816,816,816,0
20240219,175300,42572029,816,816,816,816,0
20240219,175200,42572029,816,816,816,816,0
20240219,175100,42572029,816,816,816,816,0
20240219,175000,42572029,816,816,816,816,0
20240219,174900,42572029,816,816,816,816,2089
20240219,174800,42572029,816,816,816,816,0
20240219,174700,42572029,816,816,816,816,0
20240219,174600,42572029,816,816,816,816,0
20240219,174500,42572029,816,816,816,816,0
20240219,174400,42572029,816,816,816,816,0
20240219,174300,42572029,816,816,816,816,0
20240219,174200,42572029,816,816,816,816,0
20240219,174100,42572029,816,816,816,816,0
20240219,174000,42572029,816,816,816,816,0
20240219,173900,42572029,816,816,816,816,0
20240219,173800,42572029,816,816,816,816,0
20240219,173700,42572029,816,816,816,816,0
20240219,173600,42572029,816,816,816,816,0
20240219,173500,42572029,816,816,816,816,0
20240219,173400,42572029,816,816,816,816,0
20240219,173300,42572029,816,816,816,816,0
20240219,173200,42572029,816,816,816,816,0
20240219,173100,42572029,816,816,816,816,0
20240219,173000,42572029,816,816,816,816,0
20240219,172900,42572029,816,816,816,816,0
20240219,172800,42572029,816,816,816,816,0
20240219,172700,42572029,816,816,816,816,0
20240219,172600,42572029,816,816,816,816,0
20240219,172500,42572029,816,816,816,816,0
20240219,172400,42572029,816,816,816,816,0
20240219,172300,42572029,816,816,816,816,0
20240219,172200,42572029,816,816,816,816,0
20240219,172100,42572029,816,816,816,816,0
20240219,172000,42572029,816,816,816,816,0
20240219,171900,42572029,816,816,816,816,2089
20240219,171800,42572029,816,816,816,816,0
20240219,171700,42572029,816,816,816,816,0
20240219,171600,42572029,816,816,816,816,0
20240219,171500,42572029,816,816,816,816,0
20240219,171400,42572029,816,816,816,816,0
20240219,171300,42572029,816,816,816,816,0
20240219,171200,42572029,816,816,816,816,0
20240219,171100,42572029,816,816,816,816,0
20240219,171000,42572029,816,816,816,816,0
20240219,170900,42572029,816,816,816,816,0
20240219,170800,42572029,816,816,816,816,0
20240219,170700,42572029,816,816,816,816,0
20240219,170600,42572029,816,816,816,816,0
20240219,170500,42572029,816,816,816,816,0
20240219,170400,42572029,816,816,816,816,0
20240219,170300,42572029,816,816,816,816,0
20240219,170200,42572029,816,816,816,816,0
20240219,170100,42572029,816,816,816,816,0
20240219,170000,42572029,816,816,816,816,0
20240219,165900,42572029,816,816,816,816,0
20240219,165800,42572029,816,816,816,816,0
20240219,165700,42572029,816,816,816,816,0
20240219,165600,42572029,816,816,816,816,0
20240219,165500,42572029,816,816,816,816,0
20240219,165400,42572029,816,816,816,816,0
20240219,165300,42572029,816,816,816,816,0
20240219,165200,42572029,816,816,816,816,0
20240219,165100,42572029,816,816,816,816,0
20240219,165000,42572029,816,816,816,816,0
20240219,164900,42572029,816,816,816,816,2089
20240219,164800,42572029,816,816,816,816,0
20240219,164700,42572029,816,816,816,816,0
20240219,164600,42572029,816,816,816,816,0
20240219,164500,42572029,816,816,816,816,0
20240219,164400,42572029,816,816,816,816,0
20240219,164300,42572029,816,816,816,816,0
20240219,164200,42572029,816,816,816,816,0
20240219,164100,42572029,816,816,816,816,0
20240219,164000,42572029,816,816,816,816,0
20240219,163900,42572029,816,816,816,816,0
20240219,163800,42572029,816,816,816,816,0
20240219,163700,42572029,816,816,816,816,0
20240219,163600,42572029,816,816,816,816,0
20240219,163500,42572029,816,816,816,816,0
20240219,163400,42572029,816,816,816,816,0
20240219,163300,42572029,816,816,816,816,0
20240219,163200,42572029,816,816,816,816,0
20240219,163100,42572029,816,816,816,816,0
20240219,163000,42572029,816,816,816,816,0
20240219,162900,42572029,816,816,816,816,0
20240219,162800,42572029,816,816,816,816,0
20240219,162700,42572029,816,816,816,816,0
20240219,162600,42572029,816,816,816,816,0
20240219,162500,42572029,816,816,816,816,0
20240219,162400,42572029,816,816,816,816,0
20240219,162300,42572029,816,816,816,816,0
20240219,162200,42572029,816,816,816,816,0
20240219,162100,42572029,816,816,816,816,0
20240219,162000,42572029,816,816,816,816,0
20240219,161900,42572029,816,816,816,816,2089
20240219,161800,42572029,816,816,816,816,0
20240219,161700,42572029,816,816,816,816,0
20240219,161600,42572029,816,816,816,816,0
20240219,161500,42572029,816,816,816,816,0
20240219,161400,42572029,816,816,816,816,0
20240219,161300,42572029,816,816,816,816,0
20240219,161200,42572029,816,816,816,816,0
20240219,161100,42572029,816,816,816,816,0
20240219,161000,42572029,816,816,816,816,0
20240219,160900,42572029,816,816,816,816,0
20240219,160800,42572029,816,816,816,816,0
20240219,160700,42572029,816,816,816,816,0
20240219,160600,42572029,816,816,816,816,0
20240219,160500,42572029,816,816,816,816,0
20240219,160400,42572029,816,816,816,816,0
20240219,160300,42572029,816,816,816,816,0
20240219,160200,42572029,816,816,816,816,0
20240219,160100,42572029,816,816,816,816,0
20240219,160000,42572029,816,816,816,816,0
20240219,155900,42572029,816,816,816,816,0
20240219,155800,42572029,816,816,816,816,0
20240219,155700,42572029,816,816,816,816,0
20240219,155600,42572029,816,816,816,816,0
20240219,155500,42572029,816,816,816,816,0
20240219,155400,42572029,816,816,816,816,0
20240219,155300,42572029,816,816,816,816,0
20240219,155200,42572029,816,816,816,816,0
20240219,155100,42572029,816,816,816,816,0
20240219,155000,42572029,816,816,816,816,0
20240219,154900,42572029,816,816,816,816,2089
20240219,154800,42572029,816,816,816,816,0
20240219,154700,42572029,816,816,816,816,0
20240219,154600,42572029,816,816,816,816,0
20240219,154500,42572029,816,816,816,816,0
20240219,154400,42572029,816,816,816,816,0
20240219,154300,42572029,816,816,816,816,0
20240219,154200,42572029,816,816,816,816,0
20240219,154100,42572029,816,816,816,816,0
20240219,154000,42572029,816,816,816,816,0
20240219,153900,42572029,816,816,816,816,0
20240219,153800,42572029,816,816,816,816,0
20240219,153700,42572029,816,816,816,816,0
20240219,153600,42572029,816,816,816,816,0
20240219,153500,42572029,816,816,816,816,0
20240219,153400,42572029,816,816,816,816,0
20240219,153300,42572029,816,816,816,816,0
20240219,153200,42572029,816,816,816,816,0
20240219,153100,42572029,816,816,816,816,0
20240219,153000,42572029,816,816,816,816,2089
20240219,152900,40867405,814,814,814,814,0
20240219,152800,40867405,814,814,814,814,0
20240219,152700,40867405,814,814,814,814,0
20240219,152600,40867405,814,814,814,814,0
20240219,152500,40867405,814,814,814,814,0
20240219,152400,40867405,814,814,814,814,0
20240219,152300,40867405,814,814,814,814,0
20240219,152200,40867405,814,814,814,814,0
20240219,152100,40867405,814,814,814,814,0
20240219,152000,40867405,814,814,814,814,0
20240219,151900,40867405,814,814,814,814,0
20240219,151800,40867405,814,814,814,814,13
20240219,151700,40856823,814,814,814,814,0
20240219,151600,40856823,814,814,814,814,0
20240219,151500,40856823,814,814,814,814,0
20240219,151400,40856823,814,814,814,814,0
20240219,151300,40856823,814,814,814,814,0
20240219,151200,40856823,814,814,814,814,0
20240219,151100,40856823,814,814,814,814,0
20240219,151000,40856823,814,814,814,814,0
20240219,150900,40856823,814,814,814,814,0
20240219,150800,40856823,814,814,814,814,0
20240219,150700,40856823,814,814,814,814,17
20240219,150600,40842985,814,814,814,814,0
20240219,150500,40842985,814,814,814,814,0
20240219,150400,40842985,814,814,814,814,0
20240219,150300,40842985,814,814,814,814,0
20240219,150200,40842985,814,814,814,814,0
20240219,150100,40842985,814,814,814,814,1
20240219,150000,40842171,811,814,814,811,281
20240219,145900,40614277,811,811,811,811,0
20240219,145800,40614277,811,811,811,811,1000
20240219,145700,39803277,811,811,811,811,0
20240219,145600,39803277,811,811,811,811,42
20240219,145500,39769215,811,811,811,811,0
20240219,145400,39769215,811,811,811,811,50
20240219,145300,39728665,815,815,815,815,0
20240219,145200,39728665,815,815,815,815,851
20240219,145100,39035100,815,815,815,815,0
20240219,145000,39035100,815,815,815,815,0
20240219,144900,39035100,815,815,815,815,0
20240219,144800,39035100,815,815,815,815,0
20240219,144700,39035100,815,815,815,815,0
20240219,144600,39035100,815,815,815,815,1
20240219,144500,39034285,815,815,815,815,0
20240219,144400,39034285,815,815,815,815,0
20240219,144300,39034285,815,815,815,815,1
20240219,144200,39033470,811,811,811,811,0
20240219,144100,39033470,811,811,811,811,20
20240219,144000,39017250,811,811,811,811,314
20240219,143900,38762596,816,816,816,816,0
20240219,143800,38762596,816,816,816,816,0
20240219,143700,38762596,816,816,816,816,0
20240219,143600,38762596,816,816,816,816,0
20240219,143500,38762596,816,816,816,816,0
20240219,143400,38762596,816,816,816,816,0
20240219,143300,38762596,816,816,816,816,0
20240219,143200,38762596,816,816,816,816,0
20240219,143100,38762596,816,816,816,816,0
20240219,143000,38762596,816,816,816,816,1
20240219,142900,38761780,815,815,815,815,0
20240219,142800,38761780,815,815,815,815,0
20240219,142700,38761780,815,815,815,815,0
20240219,142600,38761780,815,815,815,815,0
20240219,142500,38761780,815,815,815,815,3
20240219,142400,38759335,810,812,812,810,4430
20240219,142300,35168751,811,811,811,811,0
20240219,142200,35168751,811,811,811,811,0
20240219,142100,35168751,811,811,811,811,0
20240219,142000,35168751,811,811,811,811,0
20240219,141900,35168751,811,811,811,811,0
20240219,141800,35168751,811,812,812,811,314
20240219,141700,34913999,816,816,816,816,0
20240219,141600,34913999,816,816,816,816,0
20240219,141500,34913999,816,816,816,816,0
20240219,141400,34913999,816,816,816,816,0
20240219,141300,34913999,816,816,816,816,0
20240219,141200,34913999,816,816,816,816,0
20240219,141100,34913999,816,816,816,816,0
20240219,141000,34913999,816,816,816,816,0
20240219,140900,34913999,816,814,816,814,2
20240219,140800,34912369,812,813,813,812,51
20240219,140700,34870942,811,811,811,811,0
20240219,140600,34870942,811,811,811,811,0
20240219,140500,34870942,811,811,811,811,0
20240219,140400,34870942,811,811,811,811,0
20240219,140300,34870942,811,811,811,811,0
20240219,140200,34870942,811,811,811,811,0
20240219,140100,34870942,811,811,811,811,0
20240219,140000,34870942,811,811,811,811,0
20240219,135900,34870942,811,811,811,811,0
20240219,135800,34870942,811,811,811,811,0
20240219,135700,34870942,811,811,811,811,0
20240219,135600,34870942,811,812,812,811,314
20240219,135500,34616202,812,812,812,812,0
20240219,135400,34616202,812,812,812,812,0
20240219,135300,34616202,812,812,812,812,0
20240219,135200,34616202,812,812,812,812,0
20240219,135100,34616202,812,812,812,812,21
20240219,135000,34599150,812,812,812,812,0
20240219,134900,34599150,812,812,812,812,0
20240219,134800,34599150,812,812,812,812,0
20240219,134700,34599150,812,812,812,812,81
20240219,134600,34533378,816,816,816,816,0
20240219,134500,34533378,816,816,816,816,0
20240219,134400,34533378,816,816,816,816,0
20240219,134300,34533378,816,816,816,816,0
20240219,134200,34533378,816,816,816,816,0
20240219,134100,34533378,816,815,816,815,61
20240219,134000,34483607,812,812,812,812,0
20240219,133900,34483607,812,812,812,812,0
20240219,133800,34483607,812,812,812,812,0
20240219,133700,34483607,812,812,812,812,0
20240219,133600,34483607,812,812,812,812,0
20240219,133500,34483607,812,812,812,812,0
20240219,133400,34483607,812,812,812,812,315
20240219,133300,34227827,812,812,812,812,22
20240219,133200,34209963,816,816,816,816,0
20240219,133100,34209963,816,816,816,816,0
20240219,133000,34209963,816,816,816,816,0
20240219,132900,34209963,816,816,816,816,0
20240219,132800,34209963,816,816,816,816,0
20240219,132700,34209963,816,816,816,816,0
20240219,132600,34209963,816,816,816,816,0
20240219,132500,34209963,816,816,816,816,0
20240219,132400,34209963,816,816,816,816,0
20240219,132300,34209963,816,816,816,816,0
20240219,132200,34209963,816,816,816,816,0
20240219,132100,34209963,816,816,816,816,0
20240219,132000,34209963,816,816,816,816,0
20240219,131900,34209963,816,816,816,816,0
20240219,131800,34209963,816,815,816,815,5
20240219,131700,34205884,812,812,812,812,0
20240219,131600,34205884,812,812,812,812,0
20240219,131500,34205884,812,812,812,812,0
20240219,131400,34205884,812,812,812,812,0
20240219,131300,34205884,812,812,812,812,0
20240219,131200,34205884,812,813,813,812,315
20240219,131100,33949914,817,817,817,817,0
20240219,131000,33949914,817,817,817,817,0
20240219,130900,33949914,817,817,817,817,0
20240219,130800,33949914,817,817,817,817,0
20240219,130700,33949914,817,817,817,817,0
20240219,130600,33949914,817,817,817,817,0
20240219,130500,33949914,817,817,817,817,0
20240219,130400,33949914,817,817,817,817,0
20240219,130300,33949914,817,817,817,817,0
20240219,130200,33949914,817,817,817,817,1
20240219,130100,33949097,812,812,812,812,0
20240219,130000,33949097,812,812,812,812,0
20240219,125900,33949097,812,812,812,812,0
20240219,125800,33949097,812,812,812,812,0
20240219,125700,33949097,812,812,812,812,0
20240219,125600,33949097,812,812,812,812,0
20240219,125500,33949097,812,812,812,812,0
20240219,125400,33949097,812,812,812,812,0
20240219,125300,33949097,812,812,812,812,0
20240219,125200,33949097,812,812,812,812,0
20240219,125100,33949097,812,812,812,812,0
20240219,125000,33949097,812,812,812,812,315
20240219,124900,33693317,818,818,818,818,0
20240219,124800,33693317,818,818,818,818,0
20240219,124700,33693317,818,818,818,818,0
20240219,124600,33693317,818,818,818,818,11
20240219,124500,33684319,818,818,818,818,0
20240219,124400,33684319,818,818,818,818,0
20240219,124300,33684319,818,818,818,818,0
20240219,124200,33684319,818,818,818,818,0
20240219,124100,33684319,818,818,818,818,0
20240219,124000,33684319,818,818,818,818,0
20240219,123900,33684319,818,818,818,818,0
20240219,123800,33684319,818,818,818,818,0
20240219,123700,33684319,818,818,818,818,2
20240219,123600,33682683,812,812,812,812,0
20240219,123500,33682683,812,812,812,812,0
20240219,123400,33682683,812,812,812,812,0
20240219,123300,33682683,812,812,812,812,0
20240219,123200,33682683,812,812,812,812,0
20240219,123100,33682683,812,812,812,812,0
20240219,123000,33682683,812,812,812,812,0
20240219,122900,33682683,812,812,812,812,0
20240219,122800,33682683,812,813,813,812,315
20240219,122700,33426753,817,817,817,817,0
20240219,122600,33426753,817,817,817,817,0
20240219,122500,33426753,817,817,817,817,0
20240219,122400,33426753,817,817,817,817,0
20240219,122300,33426753,817,817,817,817,0
20240219,122200,33426753,817,817,817,817,0
20240219,122100,33426753,817,817,817,817,0
20240219,122000,33426753,817,817,817,817,434
20240219,121900,33072175,817,817,817,817,0
20240219,121800,33072175,817,817,817,817,0
20240219,121700,33072175,817,817,817,817,0
20240219,121600,33072175,817,817,817,817,0
20240219,121500,33072175,817,817,817,817,0
20240219,121400,33072175,817,817,817,817,0
20240219,121300,33072175,817,817,817,817,0
20240219,121200,33072175,817,817,817,817,0
20240219,121100,33072175,817,817,817,817,0
20240219,121000,33072175,817,817,817,817,0
20240219,120900,33072175,817,817,817,817,0
20240219,120800,33072175,817,817,817,817,12
20240219,120700,33062371,817,817,817,817,12
20240219,120600,33052567,817,817,817,817,326
20240219,120500,32786225,817,817,817,817,0
20240219,120400,32786225,817,817,817,817,0
20240219,120300,32786225,817,817,817,817,0
20240219,120200,32786225,817,817,817,817,8
20240219,120100,32779689,817,817,817,817,7
20240219,120000,32773970,817,817,817,817,207
20240219,115900,32604851,817,817,817,817,4
20240219,115800,32601583,817,817,817,817,0
20240219,115700,32601583,817,817,817,817,0
20240219,115600,32601583,817,817,817,817,0
20240219,115500,32601583,817,817,817,817,1
20240219,115400,32600766,817,817,817,817,0
20240219,115300,32600766,817,817,817,817,0
20240219,115200,32600766,817,817,817,817,0
20240219,115100,32600766,817,817,817,817,0
20240219,115000,32600766,817,817,817,817,20
20240219,114900,32584426,817,817,817,817,0
20240219,114800,32584426,817,817,817,817,0
20240219,114700,32584426,817,817,817,817,1
20240219,114600,32583609,817,817,817,817,1
20240219,114500,32582792,812,812,812,812,137
20240219,114400,32471548,812,814,814,812,315
20240219,114300,32215150,818,818,818,818,0
20240219,114200,32215150,818,818,818,818,0
20240219,114100,32215150,818,818,818,818,0
20240219,114000,32215150,818,818,818,818,0
20240219,113900,32215150,818,818,818,818,0
20240219,113800,32215150,818,818,818,818,0
20240219,113700,32215150,818,818,818,818,0
20240219,113600,32215150,818,818,818,818,0
20240219,113500,32215150,818,818,818,818,0
20240219,113400,32215150,818,818,818,818,0
20240219,113300,32215150,818,818,818,818,0
20240219,113200,32215150,818,818,818,818,0
20240219,113100,32215150,818,818,818,818,0
20240219,113000,32215150,818,818,818,818,0
20240219,112900,32215150,818,818,818,818,2
20240219,112800,32213514,818,818,818,818,0
20240219,112700,32213514,818,818,818,818,0
20240219,112600,32213514,818,818,818,818,0
20240219,112500,32213514,818,818,818,818,0
20240219,112400,32213514,818,814,818,814,8
20240219,112300,32206998,812,812,812,812,0
20240219,112200,32206998,812,815,815,812,315
20240219,112100,31950735,820,820,820,820,590
20240219,112000,31466935,820,820,820,820,0
20240219,111900,31466935,820,820,820,820,0
20240219,111800,31466935,820,820,820,820,0
20240219,111700,31466935,820,820,820,820,0
20240219,111600,31466935,820,820,820,820,0
20240219,111500,31466935,820,820,820,820,0
20240219,111400,31466935,820,820,820,820,0
20240219,111300,31466935,820,818,820,818,3039
20240219,111200,28976937,816,816,816,816,0
20240219,111100,28976937,816,816,816,816,0
20240219,111000,28976937,816,816,816,816,0
20240219,110900,28976937,816,816,816,816,585
20240219,110800,28499577,816,816,816,816,0
20240219,110700,28499577,816,816,816,816,0
20240219,110600,28499577,816,816,816,816,0
20240219,110500,28499577,816,816,816,816,0
20240219,110400,28499577,816,816,816,816,0
20240219,110300,28499577,816,816,816,816,0
20240219,110200,28499577,816,816,816,816,0
20240219,110100,28499577,816,816,816,816,0
20240219,110000,28499577,816,816,816,816,315
20240219,105900,28242537,816,816,816,816,1
20240219,105800,28241721,816,816,816,816,0
20240219,105700,28241721,816,816,816,816,0
20240219,105600,28241721,816,816,816,816,0
20240219,105500,28241721,816,816,816,816,0
20240219,105400,28241721,816,816,816,816,0
20240219,105300,28241721,816,816,816,816,0
20240219,105200,28241721,816,816,816,816,0
20240219,105100,28241721,816,816,816,816,0
20240219,105000,28241721,816,816,816,816,0
20240219,104900,28241721,816,816,816,816,0
20240219,104800,28241721,816,816,816,816,0
20240219,104700,28241721,816,816,816,816,0
20240219,104600,28241721,816,816,816,816,0
20240219,104500,28241721,816,816,816,816,0
20240219,104400,28241721,816,816,816,816,0
20240219,104300,28241721,816,816,816,816,0
20240219,104200,28241721,816,816,816,816,0
20240219,104100,28241721,816,816,816,816,0
20240219,104000,28241721,816,816,816,816,0
20240219,103900,28241721,816,816,816,816,0
20240219,103800,28241721,816,816,816,816,315
20240219,103700,27984681,816,816,816,816,919
20240219,103600,27234777,816,816,816,816,0
20240219,103500,27234777,816,816,816,816,282
20240219,103400,27004665,816,816,816,816,0
20240219,103300,27004665,816,816,816,816,191
20240219,103200,26848809,818,818,818,818,0
20240219,103100,26848809,818,818,818,818,200
20240219,103000,26685209,818,818,818,818,17
20240219,102900,26671303,818,819,819,818,155
20240219,102800,26544361,819,819,819,819,1
20240219,102700,26543542,819,820,820,819,38
20240219,102600,26512419,821,821,821,821,6
20240219,102500,26507493,820,819,820,818,1025
20240219,102400,25667435,818,818,818,818,164
20240219,102300,25533283,811,811,811,811,21
20240219,102200,25516252,810,810,810,810,0
20240219,102100,25516252,810,811,811,810,21
20240219,102000,25499228,811,811,811,811,14
20240219,101900,25487874,810,810,810,810,525
20240219,101800,25062624,812,811,812,811,301
20240219,101700,24818505,811,811,811,811,11
20240219,101600,24809584,811,813,813,811,321
20240219,101500,24548939,812,812,812,812,65
20240219,101400,24496159,813,813,813,813,2
20240219,101300,24494533,813,814,814,813,55
20240219,101200,24449807,813,813,813,813,0
20240219,101100,24449807,813,813,813,813,314
20240219,101000,24194525,814,814,814,814,0
20240219,100900,24194525,814,815,815,814,29
20240219,100800,24170892,815,815,815,815,27
20240219,100700,24148887,815,815,815,815,2
20240219,100600,24147257,821,818,821,818,603
20240219,100500,23652919,814,814,814,814,0
20240219,100400,23652919,814,814,814,814,0
20240219,100300,23652919,814,814,814,814,0
20240219,100200,23652919,814,814,814,814,0
20240219,100100,23652919,814,814,814,814,0
20240219,100000,23652919,814,814,814,814,71
20240219,095900,23595125,814,814,814,814,349
20240219,095800,23311039,813,814,814,810,1601
20240219,095700,22013329,815,815,815,815,124
20240219,095600,21912269,814,814,814,814,0
20240219,095500,21912269,814,814,814,814,0
20240219,095400,21912269,814,817,817,814,816
20240219,095300,21246427,818,818,818,818,0
20240219,095200,21246427,818,818,818,818,0
20240219,095100,21246427,818,818,818,818,462
20240219,095000,20868511,822,822,822,822,0
20240219,094900,20868511,822,822,822,822,1000
20240219,094800,20046511,822,817,822,817,169
20240219,094700,19908098,822,821,822,821,2
20240219,094600,19906455,819,819,819,819,1
20240219,094500,19905636,815,812,815,812,5604
20240219,094400,15343987,814,814,814,814,6
20240219,094300,15339103,814,814,814,814,7
20240219,094200,15333405,814,814,814,814,2
20240219,094100,15331777,812,814,814,812,119
20240219,094000,15235147,814,814,814,814,0
20240219,093900,15235147,814,814,814,814,1
20240219,093800,15234333,811,814,814,811,1361
20240219,093700,14130412,814,814,814,814,1
20240219,093600,14129598,811,811,811,811,2
20240219,093500,14127976,811,813,813,811,666
20240219,093400,13587848,811,812,812,811,25
20240219,093300,13567570,814,814,814,814,10
20240219,093200,13559430,812,814,814,811,333
20240219,093100,13289330,814,814,814,814,9
20240219,093000,13282004,814,813,814,813,19
20240219,092900,13266539,812,814,814,812,14
20240219,092800,13255153,814,814,814,814,19
20240219,092700,13239687,813,813,813,813,1
20240219,092600,13238874,814,812,814,812,373
20240219,092500,12935981,814,814,814,814,9
20240219,092400,12928655,814,814,814,814,9
20240219,092300,12921329,814,812,814,812,372
20240219,092200,12619247,814,814,814,814,51
20240219,092100,12577733,813,814,814,813,10
20240219,092000,12569594,814,813,814,811,528
20240219,091900,12141245,812,814,814,812,1123
20240219,091800,11227351,811,814,814,811,453
20240219,091700,10859941,814,814,814,812,1663
20240219,091600,9506261,814,814,814,814,1009
20240219,091500,8684935,814,811,814,811,59
20240219,091400,8637059,812,814,814,812,91
20240219,091300,8563149,814,814,814,814,9
20240219,091200,8555823,814,814,814,814,2100
20240219,091100,6846423,810,813,813,810,136
20240219,091000,6736236,814,814,814,814,4430
20240219,090900,3130216,814,814,814,814,9
20240219,090800,3122890,814,809,814,809,100
20240219,090700,3041885,814,814,814,814,9
20240219,090600,3034559,814,814,814,814,81
20240219,090500,2968625,814,812,814,812,20
20240219,090400,2952367,814,814,814,814,20
20240219,090300,2936087,814,814,814,814,9
20240219,090200,2928761,814,813,814,813,21
20240219,090100,2911678,814,814,814,814,11
20240219,090000,2902724,814,814,814,814,3566