KissMeData/089230/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,195600,193084496,1865,1865,1865,1865,264
20240219,195500,193084496,1865,1865,1865,1865,0
20240219,195400,193084496,1865,1865,1865,1865,0
20240219,195300,193084496,1865,1865,1865,1865,0
20240219,195200,193084496,1865,1865,1865,1865,0
20240219,195100,193084496,1865,1865,1865,1865,0
20240219,195000,193084496,1865,1865,1865,1865,0
20240219,194900,193084496,1865,1865,1865,1865,0
20240219,194800,193084496,1865,1865,1865,1865,0
20240219,194700,193084496,1865,1865,1865,1865,0
20240219,194600,193084496,1865,1865,1865,1865,0
20240219,194500,193084496,1865,1865,1865,1865,0
20240219,194400,193084496,1865,1865,1865,1865,0
20240219,194300,193084496,1865,1865,1865,1865,0
20240219,194200,193084496,1865,1865,1865,1865,0
20240219,194100,193084496,1865,1865,1865,1865,0
20240219,194000,193084496,1865,1865,1865,1865,0
20240219,193900,193084496,1865,1865,1865,1865,0
20240219,193800,193084496,1865,1865,1865,1865,0
20240219,193700,193084496,1865,1865,1865,1865,0
20240219,193600,193084496,1865,1865,1865,1865,0
20240219,193500,193084496,1865,1865,1865,1865,0
20240219,193400,193084496,1865,1865,1865,1865,0
20240219,193300,193084496,1865,1865,1865,1865,0
20240219,193200,193084496,1865,1865,1865,1865,0
20240219,193100,193084496,1865,1865,1865,1865,0
20240219,193000,193084496,1865,1865,1865,1865,0
20240219,192900,193084496,1865,1865,1865,1865,0
20240219,192800,193084496,1865,1865,1865,1865,0
20240219,192700,193084496,1865,1865,1865,1865,0
20240219,192600,193084496,1865,1865,1865,1865,264
20240219,192500,193084496,1865,1865,1865,1865,0
20240219,192400,193084496,1865,1865,1865,1865,0
20240219,192300,193084496,1865,1865,1865,1865,0
20240219,192200,193084496,1865,1865,1865,1865,0
20240219,192100,193084496,1865,1865,1865,1865,0
20240219,192000,193084496,1865,1865,1865,1865,0
20240219,191900,193084496,1865,1865,1865,1865,0
20240219,191800,193084496,1865,1865,1865,1865,0
20240219,191700,193084496,1865,1865,1865,1865,0
20240219,191600,193084496,1865,1865,1865,1865,0
20240219,191500,193084496,1865,1865,1865,1865,0
20240219,191400,193084496,1865,1865,1865,1865,0
20240219,191300,193084496,1865,1865,1865,1865,0
20240219,191200,193084496,1865,1865,1865,1865,0
20240219,191100,193084496,1865,1865,1865,1865,0
20240219,191000,193084496,1865,1865,1865,1865,0
20240219,190900,193084496,1865,1865,1865,1865,0
20240219,190800,193084496,1865,1865,1865,1865,0
20240219,190700,193084496,1865,1865,1865,1865,0
20240219,190600,193084496,1865,1865,1865,1865,0
20240219,190500,193084496,1865,1865,1865,1865,0
20240219,190400,193084496,1865,1865,1865,1865,0
20240219,190300,193084496,1865,1865,1865,1865,0
20240219,190200,193084496,1865,1865,1865,1865,0
20240219,190100,193084496,1865,1865,1865,1865,0
20240219,190000,193084496,1865,1865,1865,1865,0
20240219,185900,193084496,1865,1865,1865,1865,0
20240219,185800,193084496,1865,1865,1865,1865,0
20240219,185700,193084496,1865,1865,1865,1865,0
20240219,185600,193084496,1865,1865,1865,1865,264
20240219,185500,193084496,1865,1865,1865,1865,0
20240219,185400,193084496,1865,1865,1865,1865,0
20240219,185300,193084496,1865,1865,1865,1865,0
20240219,185200,193084496,1865,1865,1865,1865,0
20240219,185100,193084496,1865,1865,1865,1865,0
20240219,185000,193084496,1865,1865,1865,1865,0
20240219,184900,193084496,1865,1865,1865,1865,0
20240219,184800,193084496,1865,1865,1865,1865,0
20240219,184700,193084496,1865,1865,1865,1865,0
20240219,184600,193084496,1865,1865,1865,1865,0
20240219,184500,193084496,1865,1865,1865,1865,0
20240219,184400,193084496,1865,1865,1865,1865,0
20240219,184300,193084496,1865,1865,1865,1865,0
20240219,184200,193084496,1865,1865,1865,1865,0
20240219,184100,193084496,1865,1865,1865,1865,0
20240219,184000,193084496,1865,1865,1865,1865,0
20240219,183900,193084496,1865,1865,1865,1865,0
20240219,183800,193084496,1865,1865,1865,1865,0
20240219,183700,193084496,1865,1865,1865,1865,0
20240219,183600,193084496,1865,1865,1865,1865,0
20240219,183500,193084496,1865,1865,1865,1865,0
20240219,183400,193084496,1865,1865,1865,1865,0
20240219,183300,193084496,1865,1865,1865,1865,0
20240219,183200,193084496,1865,1865,1865,1865,0
20240219,183100,193084496,1865,1865,1865,1865,0
20240219,183000,193084496,1865,1865,1865,1865,0
20240219,182900,193084496,1865,1865,1865,1865,0
20240219,182800,193084496,1865,1865,1865,1865,0
20240219,182700,193084496,1865,1865,1865,1865,0
20240219,182600,193084496,1865,1865,1865,1865,264
20240219,182500,193084496,1865,1865,1865,1865,0
20240219,182400,193084496,1865,1865,1865,1865,0
20240219,182300,193084496,1865,1865,1865,1865,0
20240219,182200,193084496,1865,1865,1865,1865,0
20240219,182100,193084496,1865,1865,1865,1865,0
20240219,182000,193084496,1865,1865,1865,1865,0
20240219,181900,193084496,1865,1865,1865,1865,0
20240219,181800,193084496,1865,1865,1865,1865,0
20240219,181700,193084496,1865,1865,1865,1865,0
20240219,181600,193084496,1865,1865,1865,1865,0
20240219,181500,193084496,1865,1865,1865,1865,0
20240219,181400,193084496,1865,1865,1865,1865,0
20240219,181300,193084496,1865,1865,1865,1865,0
20240219,181200,193084496,1865,1865,1865,1865,0
20240219,181100,193084496,1865,1865,1865,1865,0
20240219,181000,193084496,1865,1865,1865,1865,0
20240219,180900,193084496,1865,1865,1865,1865,0
20240219,180800,193084496,1865,1865,1865,1865,0
20240219,180700,193084496,1865,1865,1865,1865,0
20240219,180600,193084496,1865,1865,1865,1865,0
20240219,180500,193084496,1865,1865,1865,1865,0
20240219,180400,193084496,1865,1865,1865,1865,0
20240219,180300,193084496,1865,1865,1865,1865,0
20240219,180200,193084496,1865,1865,1865,1865,0
20240219,180100,193084496,1865,1865,1865,1865,0
20240219,180000,193084496,1865,1865,1865,1865,0
20240219,175900,193084496,1865,1865,1865,1865,0
20240219,175800,193084496,1865,1865,1865,1865,0
20240219,175700,193084496,1865,1865,1865,1865,0
20240219,175600,193084496,1865,1865,1865,1865,264
20240219,175500,193084496,1865,1865,1865,1865,0
20240219,175400,193084496,1865,1865,1865,1865,0
20240219,175300,193084496,1865,1865,1865,1865,0
20240219,175200,193084496,1865,1865,1865,1865,0
20240219,175100,193084496,1865,1865,1865,1865,0
20240219,175000,193084496,1865,1865,1865,1865,0
20240219,174900,193084496,1865,1865,1865,1865,0
20240219,174800,193084496,1865,1865,1865,1865,0
20240219,174700,193084496,1865,1865,1865,1865,0
20240219,174600,193084496,1865,1865,1865,1865,0
20240219,174500,193084496,1865,1865,1865,1865,0
20240219,174400,193084496,1865,1865,1865,1865,0
20240219,174300,193084496,1865,1865,1865,1865,0
20240219,174200,193084496,1865,1865,1865,1865,0
20240219,174100,193084496,1865,1865,1865,1865,0
20240219,174000,193084496,1865,1865,1865,1865,0
20240219,173900,193084496,1865,1865,1865,1865,0
20240219,173800,193084496,1865,1865,1865,1865,0
20240219,173700,193084496,1865,1865,1865,1865,0
20240219,173600,193084496,1865,1865,1865,1865,0
20240219,173500,193084496,1865,1865,1865,1865,0
20240219,173400,193084496,1865,1865,1865,1865,0
20240219,173300,193084496,1865,1865,1865,1865,0
20240219,173200,193084496,1865,1865,1865,1865,0
20240219,173100,193084496,1865,1865,1865,1865,0
20240219,173000,193084496,1865,1865,1865,1865,0
20240219,172900,193084496,1865,1865,1865,1865,0
20240219,172800,193084496,1865,1865,1865,1865,0
20240219,172700,193084496,1865,1865,1865,1865,0
20240219,172600,193084496,1865,1865,1865,1865,264
20240219,172500,193084496,1865,1865,1865,1865,0
20240219,172400,193084496,1865,1865,1865,1865,0
20240219,172300,193084496,1865,1865,1865,1865,0
20240219,172200,193084496,1865,1865,1865,1865,0
20240219,172100,193084496,1865,1865,1865,1865,0
20240219,172000,193084496,1865,1865,1865,1865,0
20240219,171900,193084496,1865,1865,1865,1865,0
20240219,171800,193084496,1865,1865,1865,1865,0
20240219,171700,193084496,1865,1865,1865,1865,0
20240219,171600,193084496,1865,1865,1865,1865,0
20240219,171500,193084496,1865,1865,1865,1865,0
20240219,171400,193084496,1865,1865,1865,1865,0
20240219,171300,193084496,1865,1865,1865,1865,0
20240219,171200,193084496,1865,1865,1865,1865,0
20240219,171100,193084496,1865,1865,1865,1865,0
20240219,171000,193084496,1865,1865,1865,1865,0
20240219,170900,193084496,1865,1865,1865,1865,0
20240219,170800,193084496,1865,1865,1865,1865,0
20240219,170700,193084496,1865,1865,1865,1865,0
20240219,170600,193084496,1865,1865,1865,1865,0
20240219,170500,193084496,1865,1865,1865,1865,0
20240219,170400,193084496,1865,1865,1865,1865,0
20240219,170300,193084496,1865,1865,1865,1865,0
20240219,170200,193084496,1865,1865,1865,1865,0
20240219,170100,193084496,1865,1865,1865,1865,0
20240219,170000,193084496,1865,1865,1865,1865,0
20240219,165900,193084496,1865,1865,1865,1865,0
20240219,165800,193084496,1865,1865,1865,1865,0
20240219,165700,193084496,1865,1865,1865,1865,0
20240219,165600,193084496,1865,1865,1865,1865,264
20240219,165500,193084496,1865,1865,1865,1865,0
20240219,165400,193084496,1865,1865,1865,1865,0
20240219,165300,193084496,1865,1865,1865,1865,0
20240219,165200,193084496,1865,1865,1865,1865,0
20240219,165100,193084496,1865,1865,1865,1865,0
20240219,165000,193084496,1865,1865,1865,1865,0
20240219,164900,193084496,1865,1865,1865,1865,0
20240219,164800,193084496,1865,1865,1865,1865,0
20240219,164700,193084496,1865,1865,1865,1865,0
20240219,164600,193084496,1865,1865,1865,1865,0
20240219,164500,193084496,1865,1865,1865,1865,0
20240219,164400,193084496,1865,1865,1865,1865,0
20240219,164300,193084496,1865,1865,1865,1865,0
20240219,164200,193084496,1865,1865,1865,1865,0
20240219,164100,193084496,1865,1865,1865,1865,0
20240219,164000,193084496,1865,1865,1865,1865,0
20240219,163900,193084496,1865,1865,1865,1865,0
20240219,163800,193084496,1865,1865,1865,1865,0
20240219,163700,193084496,1865,1865,1865,1865,0
20240219,163600,193084496,1865,1865,1865,1865,0
20240219,163500,193084496,1865,1865,1865,1865,0
20240219,163400,193084496,1865,1865,1865,1865,0
20240219,163300,193084496,1865,1865,1865,1865,0
20240219,163200,193084496,1865,1865,1865,1865,0
20240219,163100,193084496,1865,1865,1865,1865,0
20240219,163000,193084496,1865,1865,1865,1865,0
20240219,162900,193084496,1865,1865,1865,1865,0
20240219,162800,193084496,1865,1865,1865,1865,0
20240219,162700,193084496,1865,1865,1865,1865,0
20240219,162600,193084496,1865,1865,1865,1865,264
20240219,162500,193084496,1865,1865,1865,1865,0
20240219,162400,193084496,1865,1865,1865,1865,0
20240219,162300,193084496,1865,1865,1865,1865,0
20240219,162200,193084496,1865,1865,1865,1865,0
20240219,162100,193084496,1865,1865,1865,1865,0
20240219,162000,193084496,1865,1865,1865,1865,0
20240219,161900,193084496,1865,1865,1865,1865,0
20240219,161800,193084496,1865,1865,1865,1865,0
20240219,161700,193084496,1865,1865,1865,1865,0
20240219,161600,193084496,1865,1865,1865,1865,0
20240219,161500,193084496,1865,1865,1865,1865,0
20240219,161400,193084496,1865,1865,1865,1865,0
20240219,161300,193084496,1865,1865,1865,1865,0
20240219,161200,193084496,1865,1865,1865,1865,0
20240219,161100,193084496,1865,1865,1865,1865,0
20240219,161000,193084496,1865,1865,1865,1865,0
20240219,160900,193084496,1865,1865,1865,1865,0
20240219,160800,193084496,1865,1865,1865,1865,0
20240219,160700,193084496,1865,1865,1865,1865,0
20240219,160600,193084496,1865,1865,1865,1865,0
20240219,160500,193084496,1865,1865,1865,1865,0
20240219,160400,193084496,1865,1865,1865,1865,0
20240219,160300,193084496,1865,1865,1865,1865,0
20240219,160200,193084496,1865,1865,1865,1865,0
20240219,160100,193084496,1865,1865,1865,1865,0
20240219,160000,193084496,1865,1865,1865,1865,0
20240219,155900,193084496,1865,1865,1865,1865,0
20240219,155800,193084496,1865,1865,1865,1865,0
20240219,155700,193084496,1865,1865,1865,1865,0
20240219,155600,193084496,1865,1865,1865,1865,264
20240219,155500,193084496,1865,1865,1865,1865,0
20240219,155400,193084496,1865,1865,1865,1865,0
20240219,155300,193084496,1865,1865,1865,1865,0
20240219,155200,193084496,1865,1865,1865,1865,0
20240219,155100,193084496,1865,1865,1865,1865,0
20240219,155000,193084496,1865,1865,1865,1865,0
20240219,154900,193084496,1865,1865,1865,1865,0
20240219,154800,193084496,1865,1865,1865,1865,0
20240219,154700,193084496,1865,1865,1865,1865,0
20240219,154600,193084496,1865,1865,1865,1865,0
20240219,154500,193084496,1865,1865,1865,1865,0
20240219,154400,193084496,1865,1865,1865,1865,0
20240219,154300,193084496,1865,1865,1865,1865,0
20240219,154200,193084496,1865,1865,1865,1865,0
20240219,154100,193084496,1865,1865,1865,1865,0
20240219,154000,193084496,1865,1865,1865,1865,0
20240219,153900,193084496,1865,1865,1865,1865,0
20240219,153800,193084496,1865,1865,1865,1865,0
20240219,153700,193084496,1865,1865,1865,1865,0
20240219,153600,193084496,1865,1865,1865,1865,0
20240219,153500,193084496,1865,1865,1865,1865,0
20240219,153400,193084496,1865,1865,1865,1865,0
20240219,153300,193084496,1865,1865,1865,1865,0
20240219,153200,193084496,1865,1865,1865,1865,0
20240219,153100,193084496,1865,1865,1865,1865,0
20240219,153000,193084496,1865,1865,1865,1865,264
20240219,152900,192592136,1865,1865,1865,1865,0
20240219,152800,192592136,1865,1865,1865,1865,0
20240219,152700,192592136,1865,1865,1865,1865,0
20240219,152600,192592136,1865,1865,1865,1865,0
20240219,152500,192592136,1865,1865,1865,1865,0
20240219,152400,192592136,1865,1865,1865,1865,0
20240219,152300,192592136,1865,1865,1865,1865,0
20240219,152200,192592136,1865,1865,1865,1865,0
20240219,152100,192592136,1865,1865,1865,1865,0
20240219,152000,192592136,1865,1865,1865,1865,0
20240219,151900,192592136,1865,1865,1865,1865,0
20240219,151800,192592136,1865,1865,1865,1865,0
20240219,151700,192592136,1865,1865,1865,1865,799
20240219,151600,191102001,1862,1862,1862,1862,0
20240219,151500,191102001,1862,1862,1862,1862,0
20240219,151400,191102001,1862,1862,1862,1862,576
20240219,151300,190029489,1863,1863,1863,1863,11
20240219,151200,190008996,1865,1865,1865,1865,21
20240219,151100,189969831,1865,1865,1865,1865,0
20240219,151000,189969831,1865,1865,1865,1865,0
20240219,150900,189969831,1865,1865,1865,1865,0
20240219,150800,189969831,1865,1865,1865,1865,0
20240219,150700,189969831,1865,1865,1865,1865,57
20240219,150600,189863526,1865,1862,1865,1862,11
20240219,150500,189843014,1865,1865,1865,1865,0
20240219,150400,189843014,1865,1865,1865,1865,94
20240219,150300,189667704,1865,1865,1865,1865,0
20240219,150200,189667704,1865,1865,1865,1865,0
20240219,150100,189667704,1865,1865,1865,1865,1
20240219,150000,189665839,1865,1865,1865,1865,0
20240219,145900,189665839,1865,1865,1865,1862,20
20240219,145800,189628563,1862,1862,1862,1862,2
20240219,145700,189624839,1865,1865,1865,1865,6
20240219,145600,189613649,1864,1864,1864,1864,180
20240219,145500,189278129,1864,1864,1864,1864,0
20240219,145400,189278129,1864,1862,1864,1862,2520
20240219,145300,184585807,1862,1862,1862,1862,0
20240219,145200,184585807,1862,1862,1862,1862,0
20240219,145100,184585807,1862,1862,1862,1862,28
20240219,145000,184533671,1862,1862,1862,1862,0
20240219,144900,184533671,1862,1862,1862,1862,0
20240219,144800,184533671,1862,1861,1862,1861,118
20240219,144700,184314041,1860,1860,1860,1860,0
20240219,144600,184314041,1860,1860,1860,1860,258
20240219,144500,183834161,1860,1860,1860,1860,0
20240219,144400,183834161,1860,1859,1860,1859,3
20240219,144300,183828582,1860,1860,1860,1860,300
20240219,144200,183270582,1860,1860,1860,1860,1440
20240219,144100,180592182,1861,1861,1861,1861,1
20240219,144000,180590321,1860,1861,1861,1860,270
20240219,143900,180088064,1861,1861,1861,1861,0
20240219,143800,180088064,1861,1861,1861,1861,0
20240219,143700,180088064,1861,1861,1861,1861,116
20240219,143600,179872188,1861,1861,1861,1861,34
20240219,143500,179808914,1861,1861,1861,1861,0
20240219,143400,179808914,1861,1861,1861,1861,0
20240219,143300,179808914,1861,1861,1861,1861,31
20240219,143200,179751223,1861,1861,1861,1861,30
20240219,143100,179695393,1860,1861,1861,1860,518
20240219,143000,178731615,1862,1862,1862,1862,51
20240219,142900,178636653,1861,1861,1861,1861,745
20240219,142800,177250208,1862,1862,1862,1862,0
20240219,142700,177250208,1862,1862,1862,1862,0
20240219,142600,177250208,1862,1862,1862,1862,22
20240219,142500,177209244,1862,1862,1862,1862,1
20240219,142400,177207382,1862,1864,1864,1862,650
20240219,142300,175996807,1864,1864,1864,1864,0
20240219,142200,175996807,1864,1864,1864,1864,6
20240219,142100,175985623,1864,1864,1864,1864,12
20240219,142000,175963255,1865,1865,1865,1865,0
20240219,141900,175963255,1865,1865,1865,1865,0
20240219,141800,175963255,1865,1865,1865,1865,0
20240219,141700,175963255,1865,1865,1865,1865,70
20240219,141600,175832705,1864,1864,1864,1864,0
20240219,141500,175832705,1864,1864,1864,1864,0
20240219,141400,175832705,1864,1864,1864,1864,0
20240219,141300,175832705,1864,1864,1864,1864,12
20240219,141200,175810337,1864,1864,1864,1864,30
20240219,141100,175754417,1865,1865,1865,1865,0
20240219,141000,175754417,1865,1865,1865,1865,0
20240219,140900,175754417,1865,1865,1865,1865,0
20240219,140800,175754417,1865,1865,1865,1865,51
20240219,140700,175659302,1864,1864,1864,1864,20
20240219,140600,175622022,1865,1865,1865,1865,31
20240219,140500,175564207,1864,1864,1864,1864,10
20240219,140400,175545567,1864,1866,1866,1864,2917
20240219,140300,170105677,1866,1866,1866,1866,5
20240219,140200,170096347,1866,1866,1866,1866,5
20240219,140100,170087017,1866,1866,1866,1866,5
20240219,140000,170077687,1866,1866,1866,1866,20
20240219,135900,170040367,1869,1869,1869,1869,0
20240219,135800,170040367,1869,1869,1869,1869,0
20240219,135700,170040367,1869,1869,1869,1869,55
20240219,135600,169937572,1869,1869,1869,1869,0
20240219,135500,169937572,1869,1869,1869,1869,17
20240219,135400,169905799,1866,1866,1866,1866,10
20240219,135300,169887139,1866,1866,1866,1866,10
20240219,135200,169868479,1866,1866,1866,1866,20
20240219,135100,169831159,1866,1866,1866,1866,0
20240219,135000,169831159,1866,1866,1866,1866,10
20240219,134900,169812499,1869,1869,1869,1869,1
20240219,134800,169810630,1869,1869,1869,1869,0
20240219,134700,169810630,1869,1869,1869,1869,24
20240219,134600,169765774,1866,1866,1866,1866,0
20240219,134500,169765774,1866,1866,1866,1866,0
20240219,134400,169765774,1866,1866,1866,1866,6
20240219,134300,169754578,1869,1869,1869,1869,27
20240219,134200,169704115,1865,1865,1865,1865,6
20240219,134100,169692925,1865,1865,1865,1865,0
20240219,134000,169692925,1865,1866,1866,1865,1229
20240219,133900,167400839,1869,1869,1869,1869,999
20240219,133800,165533708,1869,1870,1870,1869,242
20240219,133700,165081390,1870,1870,1870,1870,0
20240219,133600,165081390,1870,1870,1870,1870,0
20240219,133500,165081390,1870,1870,1870,1870,0
20240219,133400,165081390,1870,1870,1870,1870,0
20240219,133300,165081390,1870,1870,1870,1870,0
20240219,133200,165081390,1870,1870,1870,1870,0
20240219,133100,165081390,1870,1870,1870,1870,0
20240219,133000,165081390,1870,1870,1870,1870,300
20240219,132900,164520390,1870,1870,1870,1870,0
20240219,132800,164520390,1870,1870,1870,1870,0
20240219,132700,164520390,1870,1870,1870,1870,0
20240219,132600,164520390,1870,1870,1870,1870,0
20240219,132500,164520390,1870,1870,1870,1870,0
20240219,132400,164520390,1870,1870,1870,1870,0
20240219,132300,164520390,1870,1870,1870,1870,0
20240219,132200,164520390,1870,1870,1870,1870,0
20240219,132100,164520390,1870,1870,1870,1870,24
20240219,132000,164475510,1870,1870,1870,1870,137
20240219,131900,164219320,1869,1869,1869,1869,93
20240219,131800,164045503,1869,1869,1869,1869,20
20240219,131700,164008123,1870,1870,1870,1870,0
20240219,131600,164008123,1870,1870,1870,1870,65
20240219,131500,163886573,1870,1870,1870,1870,20
20240219,131400,163849173,1873,1873,1873,1873,27
20240219,131300,163798602,1873,1873,1873,1873,0
20240219,131200,163798602,1873,1873,1873,1873,0
20240219,131100,163798602,1873,1873,1873,1873,0
20240219,131000,163798602,1873,1873,1873,1873,15
20240219,130900,163770507,1872,1872,1872,1872,0
20240219,130800,163770507,1872,1872,1872,1872,0
20240219,130700,163770507,1872,1872,1872,1872,0
20240219,130600,163770507,1872,1872,1872,1872,0
20240219,130500,163770507,1872,1872,1872,1872,0
20240219,130400,163770507,1872,1872,1872,1872,100
20240219,130300,163583307,1873,1873,1873,1873,0
20240219,130200,163583307,1873,1873,1873,1873,0
20240219,130100,163583307,1873,1873,1873,1873,0
20240219,130000,163583307,1873,1873,1873,1873,30
20240219,125900,163527117,1873,1873,1873,1873,10
20240219,125800,163508387,1873,1873,1873,1873,0
20240219,125700,163508387,1873,1873,1873,1873,0
20240219,125600,163508387,1873,1873,1873,1873,0
20240219,125500,163508387,1873,1873,1873,1873,0
20240219,125400,163508387,1873,1872,1873,1872,2
20240219,125300,163504642,1872,1872,1872,1872,2
20240219,125200,163500898,1869,1869,1869,1869,0
20240219,125100,163500898,1869,1869,1869,1869,5
20240219,125000,163491553,1869,1869,1869,1869,198
20240219,124900,163121491,1872,1872,1872,1872,143
20240219,124800,162853795,1869,1869,1869,1869,0
20240219,124700,162853795,1869,1869,1869,1869,0
20240219,124600,162853795,1869,1869,1869,1869,0
20240219,124500,162853795,1869,1869,1869,1869,1
20240219,124400,162851926,1872,1866,1872,1866,330
20240219,124300,162236099,1866,1866,1866,1866,0
20240219,124200,162236099,1866,1866,1866,1866,651
20240219,124100,161021333,1866,1866,1866,1866,0
20240219,124000,161021333,1866,1866,1866,1866,0
20240219,123900,161021333,1866,1866,1866,1866,0
20240219,123800,161021333,1866,1866,1866,1866,29
20240219,123700,160967219,1866,1866,1866,1866,0
20240219,123600,160967219,1866,1866,1866,1866,0
20240219,123500,160967219,1866,1862,1866,1862,5470
20240219,123400,150774314,1862,1862,1862,1862,0
20240219,123300,150774314,1862,1862,1862,1862,200
20240219,123200,150401914,1861,1861,1861,1861,0
20240219,123100,150401914,1861,1861,1861,1861,82
20240219,123000,150249312,1862,1862,1862,1862,0
20240219,122900,150249312,1862,1862,1862,1862,121
20240219,122800,150024010,1862,1862,1862,1862,19
20240219,122700,149988632,1862,1862,1862,1862,0
20240219,122600,149988632,1862,1862,1862,1862,0
20240219,122500,149988632,1862,1862,1862,1862,0
20240219,122400,149988632,1862,1862,1862,1862,0
20240219,122300,149988632,1862,1862,1862,1862,4
20240219,122200,149981184,1861,1861,1861,1861,0
20240219,122100,149981184,1861,1861,1861,1861,220
20240219,122000,149571764,1862,1862,1862,1862,0
20240219,121900,149571764,1862,1862,1862,1862,0
20240219,121800,149571764,1862,1862,1862,1862,0
20240219,121700,149571764,1862,1862,1862,1862,0
20240219,121600,149571764,1862,1862,1862,1862,0
20240219,121500,149571764,1862,1862,1862,1862,0
20240219,121400,149571764,1862,1862,1862,1862,0
20240219,121300,149571764,1862,1862,1862,1862,0
20240219,121200,149571764,1862,1862,1862,1862,15
20240219,121100,149543834,1862,1862,1862,1862,5
20240219,121000,149534524,1860,1860,1860,1860,0
20240219,120900,149534524,1860,1860,1860,1860,4
20240219,120800,149527084,1862,1862,1862,1862,0
20240219,120700,149527084,1862,1862,1862,1862,0
20240219,120600,149527084,1862,1861,1862,1861,116
20240219,120500,149311192,1861,1861,1861,1861,0
20240219,120400,149311192,1861,1861,1861,1861,0
20240219,120300,149311192,1861,1861,1861,1861,0
20240219,120200,149311192,1861,1861,1861,1861,0
20240219,120100,149311192,1861,1861,1861,1861,100
20240219,120000,149125092,1861,1861,1861,1861,1067
20240219,115900,147139405,1860,1861,1861,1860,12
20240219,115800,147117075,1860,1860,1860,1860,0
20240219,115700,147117075,1860,1860,1860,1860,0
20240219,115600,147117075,1860,1860,1860,1860,0
20240219,115500,147117075,1860,1860,1860,1860,21
20240219,115400,147078015,1861,1861,1861,1861,0
20240219,115300,147078015,1861,1861,1861,1861,1
20240219,115200,147076154,1860,1860,1860,1860,0
20240219,115100,147076154,1860,1860,1860,1860,0
20240219,115000,147076154,1860,1860,1860,1860,1
20240219,114900,147074294,1861,1861,1861,1861,0
20240219,114800,147074294,1861,1861,1861,1861,0
20240219,114700,147074294,1861,1861,1861,1861,198
20240219,114600,146705816,1861,1861,1861,1861,0
20240219,114500,146705816,1861,1861,1861,1861,3
20240219,114400,146700233,1862,1862,1862,1862,0
20240219,114300,146700233,1862,1862,1862,1862,0
20240219,114200,146700233,1862,1860,1862,1860,262
20240219,114100,146212885,1860,1860,1860,1860,174
20240219,114000,145889245,1860,1860,1860,1860,0
20240219,113900,145889245,1860,1860,1860,1860,0
20240219,113800,145889245,1860,1860,1860,1860,0
20240219,113700,145889245,1860,1859,1860,1859,495
20240219,113600,144968939,1859,1859,1859,1859,0
20240219,113500,144968939,1859,1860,1860,1859,1628
20240219,113400,141940945,1860,1861,1861,1860,643
20240219,113300,140744814,1861,1861,1861,1861,857
20240219,113200,139149937,1862,1862,1862,1861,155
20240219,113100,138861427,1862,1862,1862,1862,50
20240219,113000,138768327,1863,1863,1863,1863,0
20240219,112900,138768327,1863,1863,1863,1863,0
20240219,112800,138768327,1863,1863,1863,1862,33
20240219,112700,138706852,1862,1862,1862,1862,60
20240219,112600,138595132,1861,1861,1861,1861,0
20240219,112500,138595132,1861,1862,1862,1861,85
20240219,112400,138436943,1862,1862,1863,1862,56
20240219,112300,138332637,1862,1863,1863,1862,512
20240219,112200,137378787,1863,1863,1863,1863,0
20240219,112100,137378787,1863,1863,1863,1863,0
20240219,112000,137378787,1863,1863,1863,1863,100
20240219,111900,137192487,1863,1863,1863,1863,0
20240219,111800,137192487,1863,1863,1863,1863,60
20240219,111700,137080707,1863,1863,1863,1863,0
20240219,111600,137080707,1863,1863,1863,1863,120
20240219,111500,136857147,1863,1863,1863,1863,0
20240219,111400,136857147,1863,1863,1863,1863,0
20240219,111300,136857147,1863,1863,1863,1863,25
20240219,111200,136810572,1863,1863,1863,1863,400
20240219,111100,136065372,1863,1863,1863,1863,0
20240219,111000,136065372,1863,1863,1863,1863,150
20240219,110900,135785922,1862,1862,1862,1862,150
20240219,110800,135506622,1861,1866,1866,1861,8131
20240219,110700,120361126,1864,1864,1864,1864,0
20240219,110600,120361126,1864,1866,1866,1864,30
20240219,110500,120305162,1866,1866,1866,1866,55
20240219,110400,120202532,1866,1866,1866,1866,103
20240219,110300,120010334,1866,1865,1866,1863,3749
20240219,110200,113025643,1865,1866,1866,1865,1003
20240219,110100,111155028,1866,1866,1866,1866,0
20240219,110000,111155028,1866,1866,1866,1866,0
20240219,105900,111155028,1866,1866,1866,1866,9
20240219,105800,111138234,1866,1866,1866,1866,147
20240219,105700,110863932,1866,1866,1866,1866,630
20240219,105600,109688352,1866,1866,1866,1866,0
20240219,105500,109688352,1866,1866,1866,1866,0
20240219,105400,109688352,1866,1866,1866,1866,100
20240219,105300,109501752,1866,1866,1866,1866,70
20240219,105200,109371132,1866,1866,1866,1866,20
20240219,105100,109333812,1863,1863,1863,1863,5
20240219,105000,109324497,1863,1863,1863,1863,0
20240219,104900,109324497,1863,1861,1863,1861,1261
20240219,104800,106975264,1861,1861,1861,1861,19
20240219,104700,106939905,1861,1861,1861,1861,174
20240219,104600,106616091,1861,1861,1861,1861,128
20240219,104500,106377883,1861,1861,1861,1861,0
20240219,104400,106377883,1861,1861,1861,1861,0
20240219,104300,106377883,1861,1865,1865,1861,7717
20240219,104200,91996953,1865,1865,1865,1865,0
20240219,104100,91996953,1865,1864,1865,1864,97
20240219,104000,91816051,1864,1866,1866,1864,2347
20240219,103900,87440055,1866,1867,1867,1866,2138
20240219,103800,83450276,1870,1870,1870,1870,0
20240219,103700,83450276,1870,1870,1870,1870,0
20240219,103600,83450276,1870,1869,1870,1869,33
20240219,103500,83388567,1869,1870,1870,1869,44
20240219,103400,83306309,1870,1870,1870,1870,20
20240219,103300,83268909,1870,1870,1870,1870,1097
20240219,103200,81217519,1873,1876,1876,1873,2002
20240219,103100,77465694,1876,1877,1877,1876,20
20240219,103000,77428163,1877,1877,1877,1877,0
20240219,102900,77428163,1877,1877,1877,1877,0
20240219,102800,77428163,1877,1878,1878,1877,45
20240219,102700,77343696,1879,1879,1879,1879,300
20240219,102600,76779996,1879,1879,1879,1879,725
20240219,102500,75417721,1881,1881,1881,1881,0
20240219,102400,75417721,1881,1881,1881,1881,0
20240219,102300,75417721,1881,1881,1881,1881,0
20240219,102200,75417721,1881,1881,1881,1881,0
20240219,102100,75417721,1881,1881,1881,1881,0
20240219,102000,75417721,1881,1881,1881,1881,1
20240219,101900,75415840,1881,1881,1881,1881,0
20240219,101800,75415840,1881,1881,1881,1881,10
20240219,101700,75397030,1881,1881,1881,1881,0
20240219,101600,75397030,1881,1881,1881,1881,0
20240219,101500,75397030,1881,1881,1881,1881,0
20240219,101400,75397030,1881,1881,1881,1881,30
20240219,101300,75340600,1881,1881,1881,1881,5
20240219,101200,75331195,1881,1880,1881,1880,7
20240219,101100,75318031,1880,1880,1880,1880,0
20240219,101000,75318031,1880,1880,1880,1880,1914
20240219,100900,71719711,1880,1880,1880,1880,10
20240219,100800,71700911,1880,1880,1880,1880,0
20240219,100700,71700911,1880,1879,1880,1879,279
20240219,100600,71176492,1880,1879,1880,1879,166
20240219,100500,70864459,1878,1878,1878,1878,1000
20240219,100400,68986459,1878,1877,1878,1876,1511
20240219,100300,66149570,1880,1880,1880,1880,0
20240219,100200,66149570,1880,1880,1880,1880,2
20240219,100100,66145810,1880,1880,1880,1880,42
20240219,100000,66066850,1880,1881,1881,1877,239
20240219,095900,65617449,1881,1873,1882,1873,1654
20240219,095800,62516373,1873,1873,1873,1871,70
20240219,095700,62385361,1874,1872,1874,1872,1176
20240219,095600,60182821,1873,1872,1873,1872,351
20240219,095500,59525746,1872,1872,1872,1872,2
20240219,095400,59522002,1872,1872,1872,1872,1
20240219,095300,59520130,1865,1865,1865,1865,0
20240219,095200,59520130,1865,1864,1865,1864,4048
20240219,095100,51974558,1863,1863,1863,1863,1
20240219,095000,51972695,1863,1864,1864,1863,40
20240219,094900,51898155,1860,1859,1860,1859,1205
20240219,094800,49656857,1860,1863,1863,1860,3003
20240219,094700,44068995,1864,1864,1864,1864,4
20240219,094600,44061539,1864,1864,1864,1864,61
20240219,094500,43947835,1864,1862,1864,1862,896
20240219,094400,42279284,1862,1862,1862,1862,1
20240219,094300,42277422,1864,1870,1870,1864,2749
20240219,094200,37145798,1870,1875,1875,1870,1487
20240219,094100,34362480,1876,1877,1877,1876,5
20240219,094000,34353099,1877,1880,1880,1877,1097
20240219,093900,32294027,1877,1879,1879,1877,1000
20240219,093800,30416816,1879,1879,1879,1879,100
20240219,093700,30228916,1878,1878,1878,1878,350
20240219,093600,29571616,1882,1882,1882,1882,518
20240219,093500,28596740,1882,1882,1882,1882,50
20240219,093400,28502640,1882,1882,1882,1882,0
20240219,093300,28502640,1882,1882,1882,1882,0
20240219,093200,28502640,1882,1879,1882,1878,1833
20240219,093100,25054753,1878,1880,1880,1878,659
20240219,093000,23816883,1882,1884,1884,1880,84
20240219,092900,23658839,1883,1894,1894,1883,4135
20240219,092800,15849228,1895,1895,1895,1895,10
20240219,092700,15830278,1895,1895,1895,1895,0
20240219,092600,15830278,1895,1895,1895,1895,210
20240219,092500,15432328,1895,1899,1899,1895,1819
20240219,092400,11983406,1900,1900,1900,1900,100
20240219,092300,11793406,1900,1899,1900,1898,303
20240219,092200,11218085,1900,1900,1900,1900,66
20240219,092100,11092685,1900,1900,1900,1900,12
20240219,092000,11069885,1900,1900,1900,1900,174
20240219,091900,10739285,1900,1902,1903,1900,972
20240219,091800,8892477,1903,1903,1903,1903,0
20240219,091700,8892477,1903,1903,1903,1903,0
20240219,091600,8892477,1903,1904,1904,1900,2458
20240219,091500,4215754,1909,1909,1909,1909,3
20240219,091400,4210027,1909,1909,1909,1909,0
20240219,091300,4210027,1909,1909,1909,1909,0
20240219,091200,4210027,1909,1909,1909,1909,2
20240219,091100,4206209,1910,1910,1910,1910,1
20240219,091000,4204299,1905,1903,1905,1903,251
20240219,090900,3726644,1903,1903,1903,1903,508
20240219,090800,2759920,1906,1910,1910,1906,501
20240219,090700,1803014,1910,1911,1911,1910,695
20240219,090600,475400,1919,1919,1919,1919,0
20240219,090500,475400,1919,1919,1919,1919,2
20240219,090400,471562,1919,1919,1919,1919,0
20240219,090300,471562,1919,1919,1919,1919,8
20240219,090200,456210,1920,1920,1920,1920,30
20240219,090100,398610,1920,1920,1920,1920,0
20240219,090000,398610,1920,1915,1920,1915,208