KissMeData/084870/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,195300,76460576,1754,1754,1754,1754,956
20240219,195200,76460576,1754,1754,1754,1754,0
20240219,195100,76460576,1754,1754,1754,1754,0
20240219,195000,76460576,1754,1754,1754,1754,0
20240219,194900,76460576,1754,1754,1754,1754,0
20240219,194800,76460576,1754,1754,1754,1754,0
20240219,194700,76460576,1754,1754,1754,1754,0
20240219,194600,76460576,1754,1754,1754,1754,0
20240219,194500,76460576,1754,1754,1754,1754,0
20240219,194400,76460576,1754,1754,1754,1754,0
20240219,194300,76460576,1754,1754,1754,1754,0
20240219,194200,76460576,1754,1754,1754,1754,0
20240219,194100,76460576,1754,1754,1754,1754,0
20240219,194000,76460576,1754,1754,1754,1754,0
20240219,193900,76460576,1754,1754,1754,1754,0
20240219,193800,76460576,1754,1754,1754,1754,0
20240219,193700,76460576,1754,1754,1754,1754,0
20240219,193600,76460576,1754,1754,1754,1754,0
20240219,193500,76460576,1754,1754,1754,1754,0
20240219,193400,76460576,1754,1754,1754,1754,0
20240219,193300,76460576,1754,1754,1754,1754,0
20240219,193200,76460576,1754,1754,1754,1754,0
20240219,193100,76460576,1754,1754,1754,1754,0
20240219,193000,76460576,1754,1754,1754,1754,0
20240219,192900,76460576,1754,1754,1754,1754,0
20240219,192800,76460576,1754,1754,1754,1754,0
20240219,192700,76460576,1754,1754,1754,1754,0
20240219,192600,76460576,1754,1754,1754,1754,0
20240219,192500,76460576,1754,1754,1754,1754,0
20240219,192400,76460576,1754,1754,1754,1754,0
20240219,192300,76460576,1754,1754,1754,1754,956
20240219,192200,76460576,1754,1754,1754,1754,0
20240219,192100,76460576,1754,1754,1754,1754,0
20240219,192000,76460576,1754,1754,1754,1754,0
20240219,191900,76460576,1754,1754,1754,1754,0
20240219,191800,76460576,1754,1754,1754,1754,0
20240219,191700,76460576,1754,1754,1754,1754,0
20240219,191600,76460576,1754,1754,1754,1754,0
20240219,191500,76460576,1754,1754,1754,1754,0
20240219,191400,76460576,1754,1754,1754,1754,0
20240219,191300,76460576,1754,1754,1754,1754,0
20240219,191200,76460576,1754,1754,1754,1754,0
20240219,191100,76460576,1754,1754,1754,1754,0
20240219,191000,76460576,1754,1754,1754,1754,0
20240219,190900,76460576,1754,1754,1754,1754,0
20240219,190800,76460576,1754,1754,1754,1754,0
20240219,190700,76460576,1754,1754,1754,1754,0
20240219,190600,76460576,1754,1754,1754,1754,0
20240219,190500,76460576,1754,1754,1754,1754,0
20240219,190400,76460576,1754,1754,1754,1754,0
20240219,190300,76460576,1754,1754,1754,1754,0
20240219,190200,76460576,1754,1754,1754,1754,0
20240219,190100,76460576,1754,1754,1754,1754,0
20240219,190000,76460576,1754,1754,1754,1754,0
20240219,185900,76460576,1754,1754,1754,1754,0
20240219,185800,76460576,1754,1754,1754,1754,0
20240219,185700,76460576,1754,1754,1754,1754,0
20240219,185600,76460576,1754,1754,1754,1754,0
20240219,185500,76460576,1754,1754,1754,1754,0
20240219,185400,76460576,1754,1754,1754,1754,0
20240219,185300,76460576,1754,1754,1754,1754,956
20240219,185200,76460576,1754,1754,1754,1754,0
20240219,185100,76460576,1754,1754,1754,1754,0
20240219,185000,76460576,1754,1754,1754,1754,0
20240219,184900,76460576,1754,1754,1754,1754,0
20240219,184800,76460576,1754,1754,1754,1754,0
20240219,184700,76460576,1754,1754,1754,1754,0
20240219,184600,76460576,1754,1754,1754,1754,0
20240219,184500,76460576,1754,1754,1754,1754,0
20240219,184400,76460576,1754,1754,1754,1754,0
20240219,184300,76460576,1754,1754,1754,1754,0
20240219,184200,76460576,1754,1754,1754,1754,0
20240219,184100,76460576,1754,1754,1754,1754,0
20240219,184000,76460576,1754,1754,1754,1754,0
20240219,183900,76460576,1754,1754,1754,1754,0
20240219,183800,76460576,1754,1754,1754,1754,0
20240219,183700,76460576,1754,1754,1754,1754,0
20240219,183600,76460576,1754,1754,1754,1754,0
20240219,183500,76460576,1754,1754,1754,1754,0
20240219,183400,76460576,1754,1754,1754,1754,0
20240219,183300,76460576,1754,1754,1754,1754,0
20240219,183200,76460576,1754,1754,1754,1754,0
20240219,183100,76460576,1754,1754,1754,1754,0
20240219,183000,76460576,1754,1754,1754,1754,0
20240219,182900,76460576,1754,1754,1754,1754,0
20240219,182800,76460576,1754,1754,1754,1754,0
20240219,182700,76460576,1754,1754,1754,1754,0
20240219,182600,76460576,1754,1754,1754,1754,0
20240219,182500,76460576,1754,1754,1754,1754,0
20240219,182400,76460576,1754,1754,1754,1754,0
20240219,182300,76460576,1754,1754,1754,1754,956
20240219,182200,76460576,1754,1754,1754,1754,0
20240219,182100,76460576,1754,1754,1754,1754,0
20240219,182000,76460576,1754,1754,1754,1754,0
20240219,181900,76460576,1754,1754,1754,1754,0
20240219,181800,76460576,1754,1754,1754,1754,0
20240219,181700,76460576,1754,1754,1754,1754,0
20240219,181600,76460576,1754,1754,1754,1754,0
20240219,181500,76460576,1754,1754,1754,1754,0
20240219,181400,76460576,1754,1754,1754,1754,0
20240219,181300,76460576,1754,1754,1754,1754,0
20240219,181200,76460576,1754,1754,1754,1754,0
20240219,181100,76460576,1754,1754,1754,1754,0
20240219,181000,76460576,1754,1754,1754,1754,0
20240219,180900,76460576,1754,1754,1754,1754,0
20240219,180800,76460576,1754,1754,1754,1754,0
20240219,180700,76460576,1754,1754,1754,1754,0
20240219,180600,76460576,1754,1754,1754,1754,0
20240219,180500,76460576,1754,1754,1754,1754,0
20240219,180400,76460576,1754,1754,1754,1754,0
20240219,180300,76460576,1754,1754,1754,1754,0
20240219,180200,76460576,1754,1754,1754,1754,0
20240219,180100,76460576,1754,1754,1754,1754,0
20240219,180000,76460576,1754,1754,1754,1754,0
20240219,175900,76460576,1754,1754,1754,1754,0
20240219,175800,76460576,1754,1754,1754,1754,0
20240219,175700,76460576,1754,1754,1754,1754,0
20240219,175600,76460576,1754,1754,1754,1754,0
20240219,175500,76460576,1754,1754,1754,1754,0
20240219,175400,76460576,1754,1754,1754,1754,0
20240219,175300,76460576,1754,1754,1754,1754,956
20240219,175200,76460576,1754,1754,1754,1754,0
20240219,175100,76460576,1754,1754,1754,1754,0
20240219,175000,76460576,1754,1754,1754,1754,0
20240219,174900,76460576,1754,1754,1754,1754,0
20240219,174800,76460576,1754,1754,1754,1754,0
20240219,174700,76460576,1754,1754,1754,1754,0
20240219,174600,76460576,1754,1754,1754,1754,0
20240219,174500,76460576,1754,1754,1754,1754,0
20240219,174400,76460576,1754,1754,1754,1754,0
20240219,174300,76460576,1754,1754,1754,1754,0
20240219,174200,76460576,1754,1754,1754,1754,0
20240219,174100,76460576,1754,1754,1754,1754,0
20240219,174000,76460576,1754,1754,1754,1754,0
20240219,173900,76460576,1754,1754,1754,1754,0
20240219,173800,76460576,1754,1754,1754,1754,0
20240219,173700,76460576,1754,1754,1754,1754,0
20240219,173600,76460576,1754,1754,1754,1754,0
20240219,173500,76460576,1754,1754,1754,1754,0
20240219,173400,76460576,1754,1754,1754,1754,0
20240219,173300,76460576,1754,1754,1754,1754,0
20240219,173200,76460576,1754,1754,1754,1754,0
20240219,173100,76460576,1754,1754,1754,1754,0
20240219,173000,76460576,1754,1754,1754,1754,0
20240219,172900,76460576,1754,1754,1754,1754,0
20240219,172800,76460576,1754,1754,1754,1754,0
20240219,172700,76460576,1754,1754,1754,1754,0
20240219,172600,76460576,1754,1754,1754,1754,0
20240219,172500,76460576,1754,1754,1754,1754,0
20240219,172400,76460576,1754,1754,1754,1754,0
20240219,172300,76460576,1754,1754,1754,1754,956
20240219,172200,76460576,1754,1754,1754,1754,0
20240219,172100,76460576,1754,1754,1754,1754,0
20240219,172000,76460576,1754,1754,1754,1754,0
20240219,171900,76460576,1754,1754,1754,1754,0
20240219,171800,76460576,1754,1754,1754,1754,0
20240219,171700,76460576,1754,1754,1754,1754,0
20240219,171600,76460576,1754,1754,1754,1754,0
20240219,171500,76460576,1754,1754,1754,1754,0
20240219,171400,76460576,1754,1754,1754,1754,0
20240219,171300,76460576,1754,1754,1754,1754,0
20240219,171200,76460576,1754,1754,1754,1754,0
20240219,171100,76460576,1754,1754,1754,1754,0
20240219,171000,76460576,1754,1754,1754,1754,0
20240219,170900,76460576,1754,1754,1754,1754,0
20240219,170800,76460576,1754,1754,1754,1754,0
20240219,170700,76460576,1754,1754,1754,1754,0
20240219,170600,76460576,1754,1754,1754,1754,0
20240219,170500,76460576,1754,1754,1754,1754,0
20240219,170400,76460576,1754,1754,1754,1754,0
20240219,170300,76460576,1754,1754,1754,1754,0
20240219,170200,76460576,1754,1754,1754,1754,0
20240219,170100,76460576,1754,1754,1754,1754,0
20240219,170000,76460576,1754,1754,1754,1754,0
20240219,165900,76460576,1754,1754,1754,1754,0
20240219,165800,76460576,1754,1754,1754,1754,0
20240219,165700,76460576,1754,1754,1754,1754,0
20240219,165600,76460576,1754,1754,1754,1754,0
20240219,165500,76460576,1754,1754,1754,1754,0
20240219,165400,76460576,1754,1754,1754,1754,0
20240219,165300,76460576,1754,1754,1754,1754,956
20240219,165200,76460576,1754,1754,1754,1754,0
20240219,165100,76460576,1754,1754,1754,1754,0
20240219,165000,76460576,1754,1754,1754,1754,0
20240219,164900,76460576,1754,1754,1754,1754,0
20240219,164800,76460576,1754,1754,1754,1754,0
20240219,164700,76460576,1754,1754,1754,1754,0
20240219,164600,76460576,1754,1754,1754,1754,0
20240219,164500,76460576,1754,1754,1754,1754,0
20240219,164400,76460576,1754,1754,1754,1754,0
20240219,164300,76460576,1754,1754,1754,1754,0
20240219,164200,76460576,1754,1754,1754,1754,0
20240219,164100,76460576,1754,1754,1754,1754,0
20240219,164000,76460576,1754,1754,1754,1754,0
20240219,163900,76460576,1754,1754,1754,1754,0
20240219,163800,76460576,1754,1754,1754,1754,0
20240219,163700,76460576,1754,1754,1754,1754,0
20240219,163600,76460576,1754,1754,1754,1754,0
20240219,163500,76460576,1754,1754,1754,1754,0
20240219,163400,76460576,1754,1754,1754,1754,0
20240219,163300,76460576,1754,1754,1754,1754,0
20240219,163200,76460576,1754,1754,1754,1754,0
20240219,163100,76460576,1754,1754,1754,1754,0
20240219,163000,76460576,1754,1754,1754,1754,0
20240219,162900,76460576,1754,1754,1754,1754,0
20240219,162800,76460576,1754,1754,1754,1754,0
20240219,162700,76460576,1754,1754,1754,1754,0
20240219,162600,76460576,1754,1754,1754,1754,0
20240219,162500,76460576,1754,1754,1754,1754,0
20240219,162400,76460576,1754,1754,1754,1754,0
20240219,162300,76460576,1754,1754,1754,1754,956
20240219,162200,76460576,1754,1754,1754,1754,0
20240219,162100,76460576,1754,1754,1754,1754,0
20240219,162000,76460576,1754,1754,1754,1754,0
20240219,161900,76460576,1754,1754,1754,1754,0
20240219,161800,76460576,1754,1754,1754,1754,0
20240219,161700,76460576,1754,1754,1754,1754,0
20240219,161600,76460576,1754,1754,1754,1754,0
20240219,161500,76460576,1754,1754,1754,1754,0
20240219,161400,76460576,1754,1754,1754,1754,0
20240219,161300,76460576,1754,1754,1754,1754,0
20240219,161200,76460576,1754,1754,1754,1754,0
20240219,161100,76460576,1754,1754,1754,1754,0
20240219,161000,76460576,1754,1754,1754,1754,0
20240219,160900,76460576,1754,1754,1754,1754,0
20240219,160800,76460576,1754,1754,1754,1754,0
20240219,160700,76460576,1754,1754,1754,1754,0
20240219,160600,76460576,1754,1754,1754,1754,0
20240219,160500,76460576,1754,1754,1754,1754,0
20240219,160400,76460576,1754,1754,1754,1754,0
20240219,160300,76460576,1754,1754,1754,1754,0
20240219,160200,76460576,1754,1754,1754,1754,0
20240219,160100,76460576,1754,1754,1754,1754,0
20240219,160000,76460576,1754,1754,1754,1754,0
20240219,155900,76460576,1754,1754,1754,1754,0
20240219,155800,76460576,1754,1754,1754,1754,0
20240219,155700,76460576,1754,1754,1754,1754,0
20240219,155600,76460576,1754,1754,1754,1754,0
20240219,155500,76460576,1754,1754,1754,1754,0
20240219,155400,76460576,1754,1754,1754,1754,0
20240219,155300,76460576,1754,1754,1754,1754,956
20240219,155200,76460576,1754,1754,1754,1754,0
20240219,155100,76460576,1754,1754,1754,1754,0
20240219,155000,76460576,1754,1754,1754,1754,0
20240219,154900,76460576,1754,1754,1754,1754,0
20240219,154800,76460576,1754,1754,1754,1754,0
20240219,154700,76460576,1754,1754,1754,1754,0
20240219,154600,76460576,1754,1754,1754,1754,0
20240219,154500,76460576,1754,1754,1754,1754,0
20240219,154400,76460576,1754,1754,1754,1754,0
20240219,154300,76460576,1754,1754,1754,1754,0
20240219,154200,76460576,1754,1754,1754,1754,0
20240219,154100,76460576,1754,1754,1754,1754,0
20240219,154000,76460576,1754,1754,1754,1754,0
20240219,153900,76460576,1754,1754,1754,1754,0
20240219,153800,76460576,1754,1754,1754,1754,0
20240219,153700,76460576,1754,1754,1754,1754,0
20240219,153600,76460576,1754,1754,1754,1754,0
20240219,153500,76460576,1754,1754,1754,1754,0
20240219,153400,76460576,1754,1754,1754,1754,0
20240219,153300,76460576,1754,1754,1754,1754,0
20240219,153200,76460576,1754,1754,1754,1754,0
20240219,153100,76460576,1754,1754,1754,1754,0
20240219,153000,76460576,1754,1754,1754,1754,956
20240219,152900,74783752,1755,1755,1755,1755,0
20240219,152800,74783752,1755,1755,1755,1755,0
20240219,152700,74783752,1755,1755,1755,1755,0
20240219,152600,74783752,1755,1755,1755,1755,0
20240219,152500,74783752,1755,1755,1755,1755,0
20240219,152400,74783752,1755,1755,1755,1755,0
20240219,152300,74783752,1755,1755,1755,1755,0
20240219,152200,74783752,1755,1755,1755,1755,0
20240219,152100,74783752,1755,1755,1755,1755,0
20240219,152000,74783752,1755,1755,1755,1755,0
20240219,151900,74783752,1755,1752,1755,1752,102
20240219,151800,74604747,1753,1753,1753,1753,0
20240219,151700,74604747,1753,1753,1753,1753,4
20240219,151600,74597735,1753,1749,1753,1749,5
20240219,151500,74588986,1755,1755,1755,1755,111
20240219,151400,74394181,1756,1756,1756,1756,0
20240219,151300,74394181,1756,1756,1756,1756,0
20240219,151200,74394181,1756,1756,1756,1756,0
20240219,151100,74394181,1756,1756,1756,1756,0
20240219,151000,74394181,1756,1756,1756,1756,111
20240219,150900,74199265,1756,1756,1756,1756,0
20240219,150800,74199265,1756,1756,1756,1756,0
20240219,150700,74199265,1756,1756,1756,1756,0
20240219,150600,74199265,1756,1756,1756,1756,0
20240219,150500,74199265,1756,1756,1756,1756,6
20240219,150400,74188729,1758,1758,1758,1758,0
20240219,150300,74188729,1758,1758,1758,1758,0
20240219,150200,74188729,1758,1758,1758,1758,0
20240219,150100,74188729,1758,1758,1758,1758,0
20240219,150000,74188729,1758,1758,1758,1757,115
20240219,145900,73986561,1757,1757,1757,1757,0
20240219,145800,73986561,1757,1757,1757,1757,0
20240219,145700,73986561,1757,1757,1757,1757,11
20240219,145600,73967234,1757,1757,1757,1757,1
20240219,145500,73965477,1757,1757,1757,1757,0
20240219,145400,73965477,1757,1757,1757,1757,0
20240219,145300,73965477,1757,1757,1757,1757,0
20240219,145200,73965477,1757,1757,1757,1757,1
20240219,145100,73963720,1757,1757,1757,1757,0
20240219,145000,73963720,1757,1757,1757,1757,1
20240219,144900,73961963,1748,1748,1748,1748,0
20240219,144800,73961963,1748,1748,1748,1748,10
20240219,144700,73944483,1758,1757,1759,1757,4
20240219,144600,73937452,1756,1756,1756,1756,0
20240219,144500,73937452,1756,1756,1756,1756,52
20240219,144400,73846140,1757,1757,1757,1757,0
20240219,144300,73846140,1757,1757,1757,1757,1
20240219,144200,73844383,1758,1758,1758,1758,2
20240219,144100,73840867,1758,1758,1758,1758,1
20240219,144000,73839109,1759,1759,1759,1759,111
20240219,143900,73643860,1759,1759,1759,1759,0
20240219,143800,73643860,1759,1759,1759,1759,0
20240219,143700,73643860,1759,1759,1759,1759,14
20240219,143600,73619234,1757,1757,1757,1757,0
20240219,143500,73619234,1757,1757,1757,1757,5
20240219,143400,73610449,1750,1750,1750,1750,0
20240219,143300,73610449,1750,1750,1750,1750,0
20240219,143200,73610449,1750,1750,1750,1750,1
20240219,143100,73608699,1750,1750,1750,1750,2
20240219,143000,73605199,1750,1750,1750,1750,120
20240219,142900,73395199,1750,1750,1750,1750,0
20240219,142800,73395199,1750,1750,1750,1750,0
20240219,142700,73395199,1750,1750,1750,1750,14
20240219,142600,73370699,1750,1750,1750,1750,1
20240219,142500,73368949,1750,1750,1750,1750,111
20240219,142400,73174699,1744,1744,1744,1744,52
20240219,142300,73084011,1750,1750,1750,1750,0
20240219,142200,73084011,1750,1750,1750,1750,14
20240219,142100,73059511,1750,1750,1750,1750,0
20240219,142000,73059511,1750,1750,1750,1750,112
20240219,141900,72863511,1750,1750,1750,1750,0
20240219,141800,72863511,1750,1750,1750,1750,0
20240219,141700,72863511,1750,1750,1750,1750,14
20240219,141600,72839011,1750,1750,1750,1750,0
20240219,141500,72839011,1750,1750,1750,1750,111
20240219,141400,72644761,1746,1743,1746,1742,348
20240219,141300,72038259,1741,1751,1751,1741,2230
20240219,141200,68153510,1757,1757,1757,1757,15
20240219,141100,68127155,1757,1757,1757,1757,1
20240219,141000,68125398,1757,1757,1757,1757,111
20240219,140900,67930371,1757,1757,1757,1757,0
20240219,140800,67930371,1757,1757,1757,1757,0
20240219,140700,67930371,1757,1755,1757,1755,21
20240219,140600,67893488,1756,1756,1756,1756,1
20240219,140500,67891732,1757,1757,1757,1757,111
20240219,140400,67696705,1758,1758,1758,1758,0
20240219,140300,67696705,1758,1758,1758,1758,0
20240219,140200,67696705,1758,1758,1758,1758,14
20240219,140100,67672093,1759,1759,1759,1759,0
20240219,140000,67672093,1759,1759,1759,1759,281
20240219,135900,67177814,1759,1759,1759,1759,1
20240219,135800,67176055,1759,1759,1759,1759,88
20240219,135700,67021263,1758,1758,1758,1758,14
20240219,135600,66996651,1758,1759,1759,1758,91
20240219,135500,66836583,1759,1760,1760,1759,228
20240219,135400,66435311,1759,1759,1759,1759,2
20240219,135300,66431793,1759,1759,1759,1759,13
20240219,135200,66408926,1760,1759,1760,1759,60
20240219,135100,66303372,1759,1759,1760,1759,315
20240219,135000,65748987,1759,1760,1760,1759,115
20240219,134900,65546591,1759,1759,1759,1759,0
20240219,134800,65546591,1759,1759,1759,1759,0
20240219,134700,65546591,1759,1759,1759,1759,4
20240219,134600,65539555,1759,1759,1759,1759,0
20240219,134500,65539555,1759,1758,1759,1758,26
20240219,134400,65493823,1759,1759,1759,1759,109
20240219,134300,65302092,1758,1758,1758,1758,7
20240219,134200,65289786,1758,1758,1758,1758,0
20240219,134100,65289786,1758,1758,1758,1758,0
20240219,134000,65289786,1758,1758,1758,1758,30
20240219,133900,65237046,1758,1758,1758,1758,0
20240219,133800,65237046,1758,1758,1758,1758,0
20240219,133700,65237046,1758,1758,1758,1758,11
20240219,133600,65217708,1758,1758,1758,1758,1
20240219,133500,65215950,1758,1759,1760,1758,35
20240219,133400,65154373,1760,1760,1760,1760,0
20240219,133300,65154373,1760,1760,1760,1760,109
20240219,133200,64962533,1760,1760,1760,1760,15
20240219,133100,64936133,1759,1759,1759,1759,0
20240219,133000,64936133,1759,1759,1759,1759,1
20240219,132900,64934374,1760,1760,1760,1760,0
20240219,132800,64934374,1760,1760,1760,1760,39
20240219,132700,64865734,1760,1760,1760,1760,15
20240219,132600,64839334,1760,1760,1760,1760,40
20240219,132500,64768934,1759,1759,1759,1759,3
20240219,132400,64763657,1760,1760,1760,1760,2
20240219,132300,64760137,1760,1760,1760,1760,12
20240219,132200,64739017,1761,1760,1761,1760,124
20240219,132100,64520686,1750,1752,1752,1741,2885
20240219,132000,59488534,1760,1761,1761,1760,205
20240219,131900,59127623,1761,1761,1761,1761,0
20240219,131800,59127623,1761,1761,1761,1761,0
20240219,131700,59127623,1761,1761,1761,1761,15
20240219,131600,59101208,1761,1760,1761,1744,2415
20240219,131500,54878463,1760,1760,1760,1760,111
20240219,131400,54683103,1760,1760,1760,1760,0
20240219,131300,54683103,1760,1760,1760,1760,24
20240219,131200,54640863,1760,1760,1760,1760,14
20240219,131100,54616223,1760,1761,1761,1760,111
20240219,131000,54420754,1761,1761,1761,1761,111
20240219,130900,54225283,1761,1761,1761,1761,300
20240219,130800,53696983,1761,1761,1761,1761,50
20240219,130700,53608933,1761,1761,1761,1761,63
20240219,130600,53497990,1761,1761,1761,1761,2
20240219,130500,53494468,1761,1761,1761,1761,111
20240219,130400,53298997,1761,1761,1761,1761,0
20240219,130300,53298997,1761,1761,1761,1761,0
20240219,130200,53298997,1761,1761,1761,1761,15
20240219,130100,53272582,1761,1761,1761,1761,0
20240219,130000,53272582,1761,1761,1761,1761,220
20240219,125900,52885162,1761,1761,1761,1761,0
20240219,125800,52885162,1761,1761,1761,1761,0
20240219,125700,52885162,1761,1761,1761,1761,14
20240219,125600,52860508,1761,1761,1761,1761,1
20240219,125500,52858747,1761,1761,1761,1761,111
20240219,125400,52663276,1760,1760,1760,1760,0
20240219,125300,52663276,1760,1760,1760,1760,0
20240219,125200,52663276,1760,1760,1760,1752,4186
20240219,125100,45299950,1761,1761,1761,1761,5
20240219,125000,45291145,1761,1761,1761,1761,198
20240219,124900,44942467,1762,1761,1762,1761,189
20240219,124800,44609568,1759,1759,1761,1759,1963
20240219,124700,41155007,1759,1759,1759,1759,14
20240219,124600,41130381,1759,1759,1759,1759,1
20240219,124500,41128622,1759,1759,1759,1759,111
20240219,124400,40933373,1759,1759,1759,1759,0
20240219,124300,40933373,1759,1759,1759,1759,1
20240219,124200,40931614,1759,1759,1759,1759,14
20240219,124100,40906988,1759,1759,1759,1759,1
20240219,124000,40905229,1759,1759,1759,1759,111
20240219,123900,40709980,1759,1759,1759,1759,1
20240219,123800,40708221,1760,1759,1760,1759,109
20240219,123700,40516466,1759,1759,1759,1759,15
20240219,123600,40490081,1755,1755,1755,1755,204
20240219,123500,40132061,1755,1755,1755,1755,111
20240219,123400,39937256,1755,1755,1755,1755,0
20240219,123300,39937256,1755,1755,1755,1755,30
20240219,123200,39884606,1755,1754,1755,1754,144
20240219,123100,39631981,1754,1748,1754,1748,2719
20240219,123000,34876176,1748,1748,1748,1748,112
20240219,122900,34680400,1748,1748,1748,1748,220
20240219,122800,34295840,1748,1748,1748,1748,0
20240219,122700,34295840,1748,1744,1748,1744,1175
20240219,122600,32245475,1744,1743,1744,1742,13
20240219,122500,32222817,1743,1743,1743,1743,59
20240219,122400,32119980,1743,1743,1743,1743,0
20240219,122300,32119980,1743,1742,1743,1742,380
20240219,122200,31457936,1742,1740,1742,1740,370
20240219,122100,30814108,1739,1738,1739,1738,1629
20240219,122000,27981768,1737,1737,1737,1737,98
20240219,121900,27811542,1737,1737,1737,1737,0
20240219,121800,27811542,1737,1737,1737,1737,0
20240219,121700,27811542,1737,1737,1737,1737,14
20240219,121600,27787224,1737,1737,1738,1737,110
20240219,121500,27596140,1736,1736,1736,1736,24
20240219,121400,27554476,1736,1736,1736,1736,0
20240219,121300,27554476,1736,1736,1736,1736,0
20240219,121200,27554476,1736,1736,1736,1736,15
20240219,121100,27528436,1736,1736,1736,1736,0
20240219,121000,27528436,1736,1736,1736,1736,112
20240219,120900,27334004,1736,1736,1736,1736,0
20240219,120800,27334004,1736,1736,1736,1736,0
20240219,120700,27334004,1736,1736,1736,1736,14
20240219,120600,27309700,1736,1736,1736,1736,1
20240219,120500,27307964,1736,1736,1736,1736,221
20240219,120400,26924308,1736,1736,1736,1736,0
20240219,120300,26924308,1736,1736,1736,1736,0
20240219,120200,26924308,1736,1731,1736,1731,513
20240219,120100,26036230,1731,1731,1731,1731,1
20240219,120000,26034499,1731,1731,1731,1731,113
20240219,115900,25838896,1731,1731,1731,1731,0
20240219,115800,25838896,1731,1731,1731,1731,0
20240219,115700,25838896,1731,1731,1731,1731,14
20240219,115600,25814662,1731,1731,1731,1731,2
20240219,115500,25811200,1731,1731,1731,1731,113
20240219,115400,25615597,1731,1731,1731,1731,109
20240219,115300,25426918,1730,1730,1730,1730,1158
20240219,115200,23423578,1730,1730,1730,1730,14
20240219,115100,23399358,1730,1730,1730,1730,1
20240219,115000,23397628,1728,1730,1730,1728,114
20240219,114900,23200410,1730,1730,1730,1730,0
20240219,114800,23200410,1730,1730,1730,1730,0
20240219,114700,23200410,1730,1731,1731,1730,15
20240219,114600,23174459,1730,1730,1730,1730,176
20240219,114500,22869979,1731,1731,1731,1731,113
20240219,114400,22674376,1731,1731,1731,1731,0
20240219,114300,22674376,1731,1731,1731,1731,109
20240219,114200,22485697,1731,1731,1731,1731,15
20240219,114100,22459732,1731,1731,1731,1731,0
20240219,114000,22459732,1731,1731,1731,1731,113
20240219,113900,22264129,1731,1731,1731,1731,0
20240219,113800,22264129,1731,1731,1731,1731,0
20240219,113700,22264129,1731,1731,1731,1731,14
20240219,113600,22239895,1731,1731,1731,1731,1
20240219,113500,22238164,1731,1731,1731,1731,113
20240219,113400,22042561,1731,1731,1731,1731,100
20240219,113300,21869461,1731,1731,1731,1731,0
20240219,113200,21869461,1731,1731,1731,1731,124
20240219,113100,21654817,1731,1731,1731,1731,0
20240219,113000,21654817,1731,1731,1731,1731,113
20240219,112900,21459214,1731,1731,1731,1731,0
20240219,112800,21459214,1731,1731,1731,1731,5
20240219,112700,21450559,1731,1731,1731,1731,15
20240219,112600,21424594,1731,1731,1731,1731,17
20240219,112500,21395167,1731,1736,1736,1731,854
20240219,112400,19916333,1736,1736,1736,1736,0
20240219,112300,19916333,1736,1736,1736,1736,1
20240219,112200,19914597,1736,1731,1736,1731,18
20240219,112100,19883359,1736,1736,1736,1736,110
20240219,112000,19692399,1735,1735,1735,1735,10
20240219,111900,19675049,1734,1734,1734,1734,0
20240219,111800,19675049,1734,1734,1734,1734,246
20240219,111700,19248485,1734,1734,1734,1734,14
20240219,111600,19224209,1734,1731,1734,1731,3
20240219,111500,19219013,1731,1734,1734,1731,116
20240219,111400,19017875,1734,1734,1734,1734,0
20240219,111300,19017875,1734,1734,1734,1734,0
20240219,111200,19017875,1734,1734,1734,1734,15
20240219,111100,18991865,1733,1733,1733,1733,0
20240219,111000,18991865,1733,1734,1734,1733,179
20240219,110900,18681483,1731,1731,1731,1731,1
20240219,110800,18679752,1731,1733,1733,1731,8
20240219,110700,18665902,1734,1733,1734,1733,25
20240219,110600,18622563,1734,1733,1734,1730,201
20240219,110500,18274808,1734,1735,1735,1734,116
20240219,110400,18073552,1734,1734,1734,1734,1
20240219,110300,18071818,1734,1734,1734,1734,4
20240219,110200,18064882,1735,1735,1735,1734,27
20240219,110100,18018049,1734,1733,1734,1733,2
20240219,110000,18014582,1734,1735,1735,1734,104
20240219,105900,17834168,1734,1735,1735,1733,116
20240219,105800,17632916,1735,1735,1735,1735,1
20240219,105700,17631181,1735,1735,1735,1735,15
20240219,105600,17605156,1736,1736,1736,1736,0
20240219,105500,17605156,1736,1736,1736,1736,112
20240219,105400,17410724,1738,1738,1738,1738,0
20240219,105300,17410724,1738,1738,1738,1738,0
20240219,105200,17410724,1738,1738,1738,1738,15
20240219,105100,17384654,1738,1738,1738,1738,1
20240219,105000,17382916,1737,1737,1737,1737,3
20240219,104900,17377705,1738,1738,1738,1738,0
20240219,104800,17377705,1738,1736,1738,1736,109
20240219,104700,17188265,1737,1737,1737,1737,3
20240219,104600,17183054,1737,1737,1737,1737,1
20240219,104500,17181317,1738,1738,1738,1738,112
20240219,104400,16986661,1737,1737,1737,1737,0
20240219,104300,16986661,1737,1737,1737,1737,0
20240219,104200,16986661,1737,1737,1737,1737,1
20240219,104100,16984924,1737,1737,1737,1737,1
20240219,104000,16983187,1737,1737,1737,1737,2
20240219,103900,16979713,1735,1735,1735,1735,55
20240219,103800,16884288,1738,1738,1738,1738,0
20240219,103700,16884288,1738,1739,1739,1738,123
20240219,103600,16670405,1739,1739,1739,1739,1
20240219,103500,16668666,1738,1738,1738,1738,10
20240219,103400,16651286,1727,1727,1727,1727,10
20240219,103300,16634016,1739,1739,1739,1739,0
20240219,103200,16634016,1739,1739,1739,1739,15
20240219,103100,16607931,1738,1738,1738,1738,0
20240219,103000,16607931,1738,1738,1738,1738,47
20240219,102900,16526245,1738,1738,1738,1738,0
20240219,102800,16526245,1738,1738,1738,1738,0
20240219,102700,16526245,1738,1738,1738,1738,14
20240219,102600,16501913,1738,1738,1738,1738,110
20240219,102500,16310733,1737,1725,1737,1725,18
20240219,102400,16279575,1738,1738,1738,1738,0
20240219,102300,16279575,1738,1738,1738,1738,0
20240219,102200,16279575,1738,1738,1738,1738,14
20240219,102100,16255243,1738,1738,1738,1738,1
20240219,102000,16253505,1738,1738,1738,1738,112
20240219,101900,16058849,1738,1738,1738,1738,116
20240219,101800,15857241,1738,1738,1738,1738,0
20240219,101700,15857241,1738,1738,1738,1738,44
20240219,101600,15780769,1738,1738,1738,1738,1
20240219,101500,15779031,1739,1738,1739,1738,11
20240219,101400,15759912,1735,1735,1735,1735,1014
20240219,101300,14000622,1735,1735,1735,1735,17
20240219,101200,13971127,1735,1731,1739,1731,473
20240219,101100,13150702,1731,1731,1731,1731,0
20240219,101000,13150702,1731,1731,1731,1731,0
20240219,100900,13150702,1731,1731,1731,1731,0
20240219,100800,13150702,1731,1731,1731,1731,0
20240219,100700,13150702,1731,1731,1731,1731,1
20240219,100600,13148971,1722,1722,1722,1722,0
20240219,100500,13148971,1722,1722,1722,1722,0
20240219,100400,13148971,1722,1722,1722,1722,0
20240219,100300,13148971,1722,1722,1722,1722,5
20240219,100200,13140361,1722,1722,1722,1722,0
20240219,100100,13140361,1722,1722,1722,1722,0
20240219,100000,13140361,1722,1722,1722,1722,0
20240219,095900,13140361,1722,1722,1722,1722,0
20240219,095800,13140361,1722,1726,1726,1722,472
20240219,095700,12326977,1733,1733,1733,1733,0
20240219,095600,12326977,1733,1732,1733,1732,400
20240219,095500,11633790,1733,1733,1733,1733,0
20240219,095400,11633790,1733,1733,1733,1733,0
20240219,095300,11633790,1733,1733,1733,1733,0
20240219,095200,11633790,1733,1733,1733,1733,0
20240219,095100,11633790,1733,1733,1733,1733,0
20240219,095000,11633790,1733,1733,1733,1733,0
20240219,094900,11633790,1733,1733,1733,1733,100
20240219,094800,11460490,1733,1733,1733,1733,0
20240219,094700,11460490,1733,1733,1733,1733,0
20240219,094600,11460490,1733,1733,1733,1733,0
20240219,094500,11460490,1733,1733,1733,1733,1
20240219,094400,11458757,1720,1720,1720,1720,2
20240219,094300,11455317,1733,1733,1733,1733,0
20240219,094200,11455317,1733,1733,1733,1733,1
20240219,094100,11453584,1717,1717,1717,1717,0
20240219,094000,11453584,1717,1717,1717,1717,0
20240219,093900,11453584,1717,1717,1717,1717,10
20240219,093800,11436414,1717,1717,1717,1717,3
20240219,093700,11431263,1735,1735,1735,1735,0
20240219,093600,11431263,1735,1735,1735,1735,0
20240219,093500,11431263,1735,1735,1735,1735,0
20240219,093400,11431263,1735,1735,1735,1735,0
20240219,093300,11431263,1735,1735,1735,1735,0
20240219,093200,11431263,1735,1735,1735,1735,0
20240219,093100,11431263,1735,1735,1735,1735,413
20240219,093000,10714708,1735,1735,1735,1735,0
20240219,092900,10714708,1735,1735,1735,1735,0
20240219,092800,10714708,1735,1735,1735,1735,17
20240219,092700,10685213,1735,1735,1735,1735,0
20240219,092600,10685213,1735,1735,1735,1735,17
20240219,092500,10655718,1735,1735,1735,1735,17
20240219,092400,10626223,1735,1735,1735,1735,17
20240219,092300,10596728,1735,1735,1735,1735,17
20240219,092200,10567233,1735,1735,1735,1735,17
20240219,092100,10537738,1735,1735,1735,1735,17
20240219,092000,10508243,1735,1730,1735,1730,17
20240219,091900,10478823,1730,1730,1730,1730,2017
20240219,091800,6989413,1730,1729,1730,1729,18
20240219,091700,6958284,1729,1729,1729,1729,17
20240219,091600,6928891,1711,1720,1730,1711,1388
20240219,091500,4541686,1720,1720,1720,1720,17
20240219,091400,4512446,1720,1720,1720,1720,17
20240219,091300,4483206,1720,1720,1720,1720,18
20240219,091200,4452246,1720,1720,1720,1720,17
20240219,091100,4423006,1720,1720,1720,1720,304
20240219,091000,3900126,1720,1720,1720,1720,0
20240219,090900,3900126,1720,1720,1720,1720,17
20240219,090800,3870886,1720,1720,1720,1720,17
20240219,090700,3841646,1720,1720,1720,1720,17
20240219,090600,3812406,1720,1720,1720,1720,17
20240219,090500,3783166,1720,1720,1720,1720,17
20240219,090400,3753926,1720,1720,1720,1720,17
20240219,090300,3724686,1720,1720,1720,1720,17
20240219,090200,3695446,1720,1720,1720,1720,17
20240219,090100,3666206,1720,1709,1720,1708,1038
20240219,090000,1890928,1716,1708,1716,1708,1097