KissMeData/273060/min/candle-20240219.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240219,205300,747544344,1340,1340,1340,1340,8575
20240219,205200,747544344,1340,1340,1340,1340,0
20240219,205100,747544344,1340,1340,1340,1340,0
20240219,205000,747544344,1340,1340,1340,1340,0
20240219,204900,747544344,1340,1340,1340,1340,0
20240219,204800,747544344,1340,1340,1340,1340,0
20240219,204700,747544344,1340,1340,1340,1340,0
20240219,204600,747544344,1340,1340,1340,1340,0
20240219,204500,747544344,1340,1340,1340,1340,0
20240219,204400,747544344,1340,1340,1340,1340,0
20240219,204300,747544344,1340,1340,1340,1340,0
20240219,204200,747544344,1340,1340,1340,1340,0
20240219,204100,747544344,1340,1340,1340,1340,0
20240219,204000,747544344,1340,1340,1340,1340,0
20240219,203900,747544344,1340,1340,1340,1340,0
20240219,203800,747544344,1340,1340,1340,1340,0
20240219,203700,747544344,1340,1340,1340,1340,0
20240219,203600,747544344,1340,1340,1340,1340,0
20240219,203500,747544344,1340,1340,1340,1340,0
20240219,203400,747544344,1340,1340,1340,1340,0
20240219,203300,747544344,1340,1340,1340,1340,0
20240219,203200,747544344,1340,1340,1340,1340,0
20240219,203100,747544344,1340,1340,1340,1340,0
20240219,203000,747544344,1340,1340,1340,1340,0
20240219,202900,747544344,1340,1340,1340,1340,0
20240219,202800,747544344,1340,1340,1340,1340,0
20240219,202700,747544344,1340,1340,1340,1340,0
20240219,202600,747544344,1340,1340,1340,1340,0
20240219,202500,747544344,1340,1340,1340,1340,0
20240219,202400,747544344,1340,1340,1340,1340,0
20240219,202300,747544344,1340,1340,1340,1340,8575
20240219,202200,747544344,1340,1340,1340,1340,0
20240219,202100,747544344,1340,1340,1340,1340,0
20240219,202000,747544344,1340,1340,1340,1340,0
20240219,201900,747544344,1340,1340,1340,1340,0
20240219,201800,747544344,1340,1340,1340,1340,0
20240219,201700,747544344,1340,1340,1340,1340,0
20240219,201600,747544344,1340,1340,1340,1340,0
20240219,201500,747544344,1340,1340,1340,1340,0
20240219,201400,747544344,1340,1340,1340,1340,0
20240219,201300,747544344,1340,1340,1340,1340,0
20240219,201200,747544344,1340,1340,1340,1340,0
20240219,201100,747544344,1340,1340,1340,1340,0
20240219,201000,747544344,1340,1340,1340,1340,0
20240219,200900,747544344,1340,1340,1340,1340,0
20240219,200800,747544344,1340,1340,1340,1340,0
20240219,200700,747544344,1340,1340,1340,1340,0
20240219,200600,747544344,1340,1340,1340,1340,0
20240219,200500,747544344,1340,1340,1340,1340,0
20240219,200400,747544344,1340,1340,1340,1340,0
20240219,200300,747544344,1340,1340,1340,1340,0
20240219,200200,747544344,1340,1340,1340,1340,0
20240219,200100,747544344,1340,1340,1340,1340,0
20240219,200000,747544344,1340,1340,1340,1340,0
20240219,195900,747544344,1340,1340,1340,1340,0
20240219,195800,747544344,1340,1340,1340,1340,0
20240219,195700,747544344,1340,1340,1340,1340,0
20240219,195600,747544344,1340,1340,1340,1340,0
20240219,195500,747544344,1340,1340,1340,1340,0
20240219,195400,747544344,1340,1340,1340,1340,0
20240219,195300,747544344,1340,1340,1340,1340,8575
20240219,195200,747544344,1340,1340,1340,1340,0
20240219,195100,747544344,1340,1340,1340,1340,0
20240219,195000,747544344,1340,1340,1340,1340,0
20240219,194900,747544344,1340,1340,1340,1340,0
20240219,194800,747544344,1340,1340,1340,1340,0
20240219,194700,747544344,1340,1340,1340,1340,0
20240219,194600,747544344,1340,1340,1340,1340,0
20240219,194500,747544344,1340,1340,1340,1340,0
20240219,194400,747544344,1340,1340,1340,1340,0
20240219,194300,747544344,1340,1340,1340,1340,0
20240219,194200,747544344,1340,1340,1340,1340,0
20240219,194100,747544344,1340,1340,1340,1340,0
20240219,194000,747544344,1340,1340,1340,1340,0
20240219,193900,747544344,1340,1340,1340,1340,0
20240219,193800,747544344,1340,1340,1340,1340,0
20240219,193700,747544344,1340,1340,1340,1340,0
20240219,193600,747544344,1340,1340,1340,1340,0
20240219,193500,747544344,1340,1340,1340,1340,0
20240219,193400,747544344,1340,1340,1340,1340,0
20240219,193300,747544344,1340,1340,1340,1340,0
20240219,193200,747544344,1340,1340,1340,1340,0
20240219,193100,747544344,1340,1340,1340,1340,0
20240219,193000,747544344,1340,1340,1340,1340,0
20240219,192900,747544344,1340,1340,1340,1340,0
20240219,192800,747544344,1340,1340,1340,1340,0
20240219,192700,747544344,1340,1340,1340,1340,0
20240219,192600,747544344,1340,1340,1340,1340,0
20240219,192500,747544344,1340,1340,1340,1340,0
20240219,192400,747544344,1340,1340,1340,1340,0
20240219,192300,747544344,1340,1340,1340,1340,8575
20240219,192200,747544344,1340,1340,1340,1340,0
20240219,192100,747544344,1340,1340,1340,1340,0
20240219,192000,747544344,1340,1340,1340,1340,0
20240219,191900,747544344,1340,1340,1340,1340,0
20240219,191800,747544344,1340,1340,1340,1340,0
20240219,191700,747544344,1340,1340,1340,1340,0
20240219,191600,747544344,1340,1340,1340,1340,0
20240219,191500,747544344,1340,1340,1340,1340,0
20240219,191400,747544344,1340,1340,1340,1340,0
20240219,191300,747544344,1340,1340,1340,1340,0
20240219,191200,747544344,1340,1340,1340,1340,0
20240219,191100,747544344,1340,1340,1340,1340,0
20240219,191000,747544344,1340,1340,1340,1340,0
20240219,190900,747544344,1340,1340,1340,1340,0
20240219,190800,747544344,1340,1340,1340,1340,0
20240219,190700,747544344,1340,1340,1340,1340,0
20240219,190600,747544344,1340,1340,1340,1340,0
20240219,190500,747544344,1340,1340,1340,1340,0
20240219,190400,747544344,1340,1340,1340,1340,0
20240219,190300,747544344,1340,1340,1340,1340,0
20240219,190200,747544344,1340,1340,1340,1340,0
20240219,190100,747544344,1340,1340,1340,1340,0
20240219,190000,747544344,1340,1340,1340,1340,0
20240219,185900,747544344,1340,1340,1340,1340,0
20240219,185800,747544344,1340,1340,1340,1340,0
20240219,185700,747544344,1340,1340,1340,1340,0
20240219,185600,747544344,1340,1340,1340,1340,0
20240219,185500,747544344,1340,1340,1340,1340,0
20240219,185400,747544344,1340,1340,1340,1340,0
20240219,185300,747544344,1340,1340,1340,1340,8575
20240219,185200,747544344,1340,1340,1340,1340,0
20240219,185100,747544344,1340,1340,1340,1340,0
20240219,185000,747544344,1340,1340,1340,1340,0
20240219,184900,747544344,1340,1340,1340,1340,0
20240219,184800,747544344,1340,1340,1340,1340,0
20240219,184700,747544344,1340,1340,1340,1340,0
20240219,184600,747544344,1340,1340,1340,1340,0
20240219,184500,747544344,1340,1340,1340,1340,0
20240219,184400,747544344,1340,1340,1340,1340,0
20240219,184300,747544344,1340,1340,1340,1340,0
20240219,184200,747544344,1340,1340,1340,1340,0
20240219,184100,747544344,1340,1340,1340,1340,0
20240219,184000,747544344,1340,1340,1340,1340,0
20240219,183900,747544344,1340,1340,1340,1340,0
20240219,183800,747544344,1340,1340,1340,1340,0
20240219,183700,747544344,1340,1340,1340,1340,0
20240219,183600,747544344,1340,1340,1340,1340,0
20240219,183500,747544344,1340,1340,1340,1340,0
20240219,183400,747544344,1340,1340,1340,1340,0
20240219,183300,747544344,1340,1340,1340,1340,0
20240219,183200,747544344,1340,1340,1340,1340,0
20240219,183100,747544344,1340,1340,1340,1340,0
20240219,183000,747544344,1340,1340,1340,1340,0
20240219,182900,747544344,1340,1340,1340,1340,0
20240219,182800,747544344,1340,1340,1340,1340,0
20240219,182700,747544344,1340,1340,1340,1340,0
20240219,182600,747544344,1340,1340,1340,1340,0
20240219,182500,747544344,1340,1340,1340,1340,0
20240219,182400,747544344,1340,1340,1340,1340,0
20240219,182300,747544344,1340,1340,1340,1340,8575
20240219,182200,747544344,1340,1340,1340,1340,0
20240219,182100,747544344,1340,1340,1340,1340,0
20240219,182000,747544344,1340,1340,1340,1340,0
20240219,181900,747544344,1340,1340,1340,1340,0
20240219,181800,747544344,1340,1340,1340,1340,0
20240219,181700,747544344,1340,1340,1340,1340,0
20240219,181600,747544344,1340,1340,1340,1340,0
20240219,181500,747544344,1340,1340,1340,1340,0
20240219,181400,747544344,1340,1340,1340,1340,0
20240219,181300,747544344,1340,1340,1340,1340,0
20240219,181200,747544344,1340,1340,1340,1340,0
20240219,181100,747544344,1340,1340,1340,1340,0
20240219,181000,747544344,1340,1340,1340,1340,0
20240219,180900,747544344,1340,1340,1340,1340,0
20240219,180800,747544344,1340,1340,1340,1340,0
20240219,180700,747544344,1340,1340,1340,1340,0
20240219,180600,747544344,1340,1340,1340,1340,0
20240219,180500,747544344,1340,1340,1340,1340,0
20240219,180400,747544344,1340,1340,1340,1340,0
20240219,180300,747544344,1340,1340,1340,1340,0
20240219,180200,747544344,1340,1340,1340,1340,0
20240219,180100,747544344,1340,1340,1340,1340,0
20240219,180000,747544344,1340,1340,1340,1340,0
20240219,175900,747544344,1340,1340,1340,1340,0
20240219,175800,747544344,1340,1340,1340,1340,0
20240219,175700,747544344,1340,1340,1340,1340,0
20240219,175600,747544344,1340,1340,1340,1340,0
20240219,175500,747544344,1340,1340,1340,1340,0
20240219,175400,747544344,1340,1340,1340,1340,0
20240219,175300,747544344,1340,1340,1340,1340,8575
20240219,175200,747544344,1340,1340,1340,1340,0
20240219,175100,747544344,1340,1340,1340,1340,0
20240219,175000,747544344,1340,1340,1340,1340,0
20240219,174900,747544344,1340,1340,1340,1340,0
20240219,174800,747544344,1340,1340,1340,1340,0
20240219,174700,747544344,1340,1340,1340,1340,0
20240219,174600,747544344,1340,1340,1340,1340,0
20240219,174500,747544344,1340,1340,1340,1340,0
20240219,174400,747544344,1340,1340,1340,1340,0
20240219,174300,747544344,1340,1340,1340,1340,0
20240219,174200,747544344,1340,1340,1340,1340,0
20240219,174100,747544344,1340,1340,1340,1340,0
20240219,174000,747544344,1340,1340,1340,1340,0
20240219,173900,747544344,1340,1340,1340,1340,0
20240219,173800,747544344,1340,1340,1340,1340,0
20240219,173700,747544344,1340,1340,1340,1340,0
20240219,173600,747544344,1340,1340,1340,1340,0
20240219,173500,747544344,1340,1340,1340,1340,0
20240219,173400,747544344,1340,1340,1340,1340,0
20240219,173300,747544344,1340,1340,1340,1340,0
20240219,173200,747544344,1340,1340,1340,1340,0
20240219,173100,747544344,1340,1340,1340,1340,0
20240219,173000,747544344,1340,1340,1340,1340,0
20240219,172900,747544344,1340,1340,1340,1340,0
20240219,172800,747544344,1340,1340,1340,1340,0
20240219,172700,747544344,1340,1340,1340,1340,0
20240219,172600,747544344,1340,1340,1340,1340,0
20240219,172500,747544344,1340,1340,1340,1340,0
20240219,172400,747544344,1340,1340,1340,1340,0
20240219,172300,747544344,1340,1340,1340,1340,8575
20240219,172200,747544344,1340,1340,1340,1340,0
20240219,172100,747544344,1340,1340,1340,1340,0
20240219,172000,747544344,1340,1340,1340,1340,0
20240219,171900,747544344,1340,1340,1340,1340,0
20240219,171800,747544344,1340,1340,1340,1340,0
20240219,171700,747544344,1340,1340,1340,1340,0
20240219,171600,747544344,1340,1340,1340,1340,0
20240219,171500,747544344,1340,1340,1340,1340,0
20240219,171400,747544344,1340,1340,1340,1340,0
20240219,171300,747544344,1340,1340,1340,1340,0
20240219,171200,747544344,1340,1340,1340,1340,0
20240219,171100,747544344,1340,1340,1340,1340,0
20240219,171000,747544344,1340,1340,1340,1340,0
20240219,170900,747544344,1340,1340,1340,1340,0
20240219,170800,747544344,1340,1340,1340,1340,0
20240219,170700,747544344,1340,1340,1340,1340,0
20240219,170600,747544344,1340,1340,1340,1340,0
20240219,170500,747544344,1340,1340,1340,1340,0
20240219,170400,747544344,1340,1340,1340,1340,0
20240219,170300,747544344,1340,1340,1340,1340,0
20240219,170200,747544344,1340,1340,1340,1340,0
20240219,170100,747544344,1340,1340,1340,1340,0
20240219,170000,747544344,1340,1340,1340,1340,0
20240219,165900,747544344,1340,1340,1340,1340,0
20240219,165800,747544344,1340,1340,1340,1340,0
20240219,165700,747544344,1340,1340,1340,1340,0
20240219,165600,747544344,1340,1340,1340,1340,0
20240219,165500,747544344,1340,1340,1340,1340,0
20240219,165400,747544344,1340,1340,1340,1340,0
20240219,165300,747544344,1340,1340,1340,1340,8575
20240219,165200,747544344,1340,1340,1340,1340,0
20240219,165100,747544344,1340,1340,1340,1340,0
20240219,165000,747544344,1340,1340,1340,1340,0
20240219,164900,747544344,1340,1340,1340,1340,0
20240219,164800,747544344,1340,1340,1340,1340,0
20240219,164700,747544344,1340,1340,1340,1340,0
20240219,164600,747544344,1340,1340,1340,1340,0
20240219,164500,747544344,1340,1340,1340,1340,0
20240219,164400,747544344,1340,1340,1340,1340,0
20240219,164300,747544344,1340,1340,1340,1340,0
20240219,164200,747544344,1340,1340,1340,1340,0
20240219,164100,747544344,1340,1340,1340,1340,0
20240219,164000,747544344,1340,1340,1340,1340,0
20240219,163900,747544344,1340,1340,1340,1340,0
20240219,163800,747544344,1340,1340,1340,1340,0
20240219,163700,747544344,1340,1340,1340,1340,0
20240219,163600,747544344,1340,1340,1340,1340,0
20240219,163500,747544344,1340,1340,1340,1340,0
20240219,163400,747544344,1340,1340,1340,1340,0
20240219,163300,747544344,1340,1340,1340,1340,0
20240219,163200,747544344,1340,1340,1340,1340,0
20240219,163100,747544344,1340,1340,1340,1340,0
20240219,163000,747544344,1340,1340,1340,1340,0
20240219,162900,747544344,1340,1340,1340,1340,0
20240219,162800,747544344,1340,1340,1340,1340,0
20240219,162700,747544344,1340,1340,1340,1340,0
20240219,162600,747544344,1340,1340,1340,1340,0
20240219,162500,747544344,1340,1340,1340,1340,0
20240219,162400,747544344,1340,1340,1340,1340,0
20240219,162300,747544344,1340,1340,1340,1340,8575
20240219,162200,747544344,1340,1340,1340,1340,0
20240219,162100,747544344,1340,1340,1340,1340,0
20240219,162000,747544344,1340,1340,1340,1340,0
20240219,161900,747544344,1340,1340,1340,1340,0
20240219,161800,747544344,1340,1340,1340,1340,0
20240219,161700,747544344,1340,1340,1340,1340,0
20240219,161600,747544344,1340,1340,1340,1340,0
20240219,161500,747544344,1340,1340,1340,1340,0
20240219,161400,747544344,1340,1340,1340,1340,0
20240219,161300,747544344,1340,1340,1340,1340,0
20240219,161200,747544344,1340,1340,1340,1340,0
20240219,161100,747544344,1340,1340,1340,1340,0
20240219,161000,747544344,1340,1340,1340,1340,0
20240219,160900,747544344,1340,1340,1340,1340,0
20240219,160800,747544344,1340,1340,1340,1340,0
20240219,160700,747544344,1340,1340,1340,1340,0
20240219,160600,747544344,1340,1340,1340,1340,0
20240219,160500,747544344,1340,1340,1340,1340,0
20240219,160400,747544344,1340,1340,1340,1340,0
20240219,160300,747544344,1340,1340,1340,1340,0
20240219,160200,747544344,1340,1340,1340,1340,0
20240219,160100,747544344,1340,1340,1340,1340,0
20240219,160000,747544344,1340,1340,1340,1340,0
20240219,155900,747544344,1340,1340,1340,1340,0
20240219,155800,747544344,1340,1340,1340,1340,0
20240219,155700,747544344,1340,1340,1340,1340,0
20240219,155600,747544344,1340,1340,1340,1340,0
20240219,155500,747544344,1340,1340,1340,1340,0
20240219,155400,747544344,1340,1340,1340,1340,0
20240219,155300,747544344,1340,1340,1340,1340,8575
20240219,155200,747544344,1340,1340,1340,1340,0
20240219,155100,747544344,1340,1340,1340,1340,0
20240219,155000,747544344,1340,1340,1340,1340,0
20240219,154900,747544344,1340,1340,1340,1340,0
20240219,154800,747544344,1340,1340,1340,1340,0
20240219,154700,747544344,1340,1340,1340,1340,0
20240219,154600,747544344,1340,1340,1340,1340,0
20240219,154500,747544344,1340,1340,1340,1340,0
20240219,154400,747544344,1340,1340,1340,1340,0
20240219,154300,747544344,1340,1340,1340,1340,0
20240219,154200,747544344,1340,1340,1340,1340,0
20240219,154100,747544344,1340,1340,1340,1340,0
20240219,154000,747544344,1340,1340,1340,1340,0
20240219,153900,747544344,1340,1340,1340,1340,0
20240219,153800,747544344,1340,1340,1340,1340,0
20240219,153700,747544344,1340,1340,1340,1340,0
20240219,153600,747544344,1340,1340,1340,1340,0
20240219,153500,747544344,1340,1340,1340,1340,0
20240219,153400,747544344,1340,1340,1340,1340,0
20240219,153300,747544344,1340,1340,1340,1340,0
20240219,153200,747544344,1340,1340,1340,1340,0
20240219,153100,747544344,1340,1340,1340,1340,0
20240219,153000,747544344,1340,1340,1340,1340,8575
20240219,152900,736053844,1332,1332,1332,1332,0
20240219,152800,736053844,1332,1332,1332,1332,0
20240219,152700,736053844,1332,1332,1332,1332,0
20240219,152600,736053844,1332,1332,1332,1332,0
20240219,152500,736053844,1332,1332,1332,1332,0
20240219,152400,736053844,1332,1332,1332,1332,0
20240219,152300,736053844,1332,1332,1332,1332,0
20240219,152200,736053844,1332,1332,1332,1332,0
20240219,152100,736053844,1332,1332,1332,1332,0
20240219,152000,736053844,1332,1332,1332,1332,0
20240219,151900,736053844,1332,1332,1335,1331,904
20240219,151800,734849817,1332,1333,1333,1332,2259
20240219,151700,731839319,1335,1335,1335,1335,224
20240219,151600,731540279,1334,1332,1334,1331,1079
20240219,151500,730103967,1332,1334,1334,1331,1977
20240219,151400,727467755,1335,1335,1335,1335,0
20240219,151300,727467755,1335,1335,1335,1335,2004
20240219,151200,724792415,1335,1335,1335,1331,11164
20240219,151100,709911340,1336,1337,1337,1335,2774
20240219,151000,706206287,1337,1338,1338,1336,3980
20240219,150900,700885195,1338,1338,1338,1338,3
20240219,150800,700881181,1336,1337,1338,1336,3056
20240219,150700,696798142,1339,1336,1339,1336,726
20240219,150600,695826860,1338,1336,1338,1336,45
20240219,150500,695766738,1338,1336,1338,1336,1130
20240219,150400,694256056,1336,1339,1339,1336,56
20240219,150300,694181195,1334,1334,1334,1334,1418
20240219,150200,692289583,1333,1333,1333,1333,1279
20240219,150100,690584676,1333,1333,1334,1333,3493
20240219,150000,685928506,1333,1333,1333,1332,3849
20240219,145900,680800637,1334,1334,1334,1334,187
20240219,145800,680551179,1334,1334,1334,1333,554
20240219,145700,679812144,1334,1333,1334,1332,770
20240219,145600,678786467,1332,1334,1334,1332,23
20240219,145500,678755795,1334,1333,1334,1332,406
20240219,145400,678214971,1333,1333,1333,1333,301
20240219,145300,677813738,1333,1333,1333,1333,949
20240219,145200,676548721,1334,1333,1334,1333,501
20240219,145100,675880887,1333,1333,1333,1333,513
20240219,145000,675197058,1334,1334,1334,1334,1
20240219,144900,675195724,1333,1333,1334,1333,232
20240219,144800,674886390,1334,1333,1334,1333,2551
20240219,144700,671484856,1333,1334,1334,1333,8140
20240219,144600,660626346,1333,1334,1334,1333,1159
20240219,144500,659080399,1333,1334,1334,1333,140
20240219,144400,658893669,1333,1334,1334,1333,1529
20240219,144300,656854662,1334,1334,1334,1334,12
20240219,144200,656838654,1334,1334,1334,1334,1003
20240219,144100,655500652,1333,1334,1334,1333,179
20240219,144000,655261946,1334,1334,1334,1334,322
20240219,143900,654832398,1334,1334,1334,1334,1124
20240219,143800,653332982,1334,1334,1334,1334,156
20240219,143700,653124878,1334,1334,1334,1334,60
20240219,143600,653044838,1334,1334,1334,1334,493
20240219,143500,652387176,1334,1334,1334,1334,3773
20240219,143400,647353994,1334,1334,1334,1334,385
20240219,143300,646840404,1334,1335,1335,1334,61
20240219,143200,646759014,1334,1333,1334,1333,220
20240219,143100,646465744,1333,1335,1335,1333,741
20240219,143000,645477129,1332,1336,1336,1332,9015
20240219,142900,633448551,1337,1337,1337,1336,2184
20240219,142800,630530594,1337,1337,1338,1337,3067
20240219,142700,626428514,1338,1337,1338,1337,5908
20240219,142600,618528784,1337,1337,1337,1337,2250
20240219,142500,615520534,1338,1338,1338,1337,1248
20240219,142400,613850720,1339,1339,1339,1339,851
20240219,142300,612711231,1341,1341,1341,1341,105
20240219,142200,612570426,1341,1342,1342,1341,994
20240219,142100,611237468,1342,1339,1342,1339,1592
20240219,142000,609103379,1339,1339,1339,1339,539
20240219,141900,608381658,1340,1340,1340,1340,8
20240219,141800,608370938,1342,1342,1342,1342,30
20240219,141700,608330678,1343,1343,1343,1343,0
20240219,141600,608330678,1343,1343,1343,1343,0
20240219,141500,608330678,1343,1343,1343,1343,0
20240219,141400,608330678,1343,1343,1343,1343,7
20240219,141300,608321277,1338,1338,1338,1338,0
20240219,141200,608321277,1338,1338,1338,1338,2
20240219,141100,608318601,1343,1343,1343,1343,6
20240219,141000,608310543,1343,1343,1343,1343,20
20240219,140900,608283683,1338,1340,1340,1338,4128
20240219,140800,602756619,1340,1340,1340,1340,0
20240219,140700,602756619,1340,1340,1340,1340,0
20240219,140600,602756619,1340,1340,1340,1340,0
20240219,140500,602756619,1340,1343,1343,1340,3734
20240219,140400,597752060,1340,1340,1340,1340,0
20240219,140300,597752060,1340,1340,1340,1340,0
20240219,140200,597752060,1340,1340,1340,1340,0
20240219,140100,597752060,1340,1340,1340,1340,0
20240219,140000,597752060,1340,1340,1340,1340,0
20240219,135900,597752060,1340,1343,1343,1340,966
20240219,135800,596456017,1344,1343,1344,1343,105
20240219,135700,596314997,1345,1345,1345,1342,1135
20240219,135600,594790924,1345,1345,1345,1345,85
20240219,135500,594676599,1345,1345,1345,1345,0
20240219,135400,594676599,1345,1345,1345,1345,372
20240219,135300,594176259,1345,1345,1345,1345,30
20240219,135200,594135909,1345,1345,1345,1345,1
20240219,135100,594134564,1342,1342,1342,1342,1068
20240219,135000,592701308,1343,1343,1343,1343,1500
20240219,134900,590686808,1343,1343,1343,1343,1004
20240219,134800,589338436,1345,1345,1345,1345,0
20240219,134700,589338436,1345,1345,1345,1345,102
20240219,134600,589201246,1345,1345,1345,1345,1
20240219,134500,589199901,1341,1341,1341,1341,0
20240219,134400,589199901,1341,1341,1341,1341,0
20240219,134300,589199901,1341,1341,1341,1341,0
20240219,134200,589199901,1341,1345,1345,1341,576
20240219,134100,588427181,1345,1345,1345,1345,42
20240219,134000,588370691,1345,1345,1345,1345,75
20240219,133900,588269816,1345,1345,1345,1345,1
20240219,133800,588268471,1340,1341,1341,1340,422
20240219,133700,587702830,1344,1344,1344,1344,0
20240219,133600,587702830,1344,1344,1344,1344,0
20240219,133500,587702830,1344,1344,1344,1344,788
20240219,133400,586643758,1344,1344,1344,1344,0
20240219,133300,586643758,1344,1342,1344,1340,1476
20240219,133200,584665344,1342,1344,1344,1342,25
20240219,133100,584631760,1345,1345,1345,1345,1488
20240219,133000,582630400,1345,1345,1345,1345,6
20240219,132900,582622330,1345,1345,1345,1345,0
20240219,132800,582622330,1345,1345,1345,1345,500
20240219,132700,581949830,1345,1345,1345,1345,0
20240219,132600,581949830,1345,1345,1345,1345,1242
20240219,132500,580279340,1345,1345,1345,1345,5
20240219,132400,580272615,1345,1345,1345,1345,0
20240219,132300,580272615,1345,1345,1345,1345,0
20240219,132200,580272615,1345,1345,1345,1345,26
20240219,132100,580237645,1345,1345,1345,1345,0
20240219,132000,580237645,1345,1345,1345,1345,0
20240219,131900,580237645,1345,1345,1345,1345,0
20240219,131800,580237645,1345,1345,1345,1345,1000
20240219,131700,578892645,1345,1345,1345,1345,3847
20240219,131600,573718430,1345,1345,1345,1345,0
20240219,131500,573718430,1345,1345,1345,1345,1
20240219,131400,573717085,1339,1339,1339,1339,0
20240219,131300,573717085,1339,1339,1339,1339,0
20240219,131200,573717085,1339,1339,1339,1339,0
20240219,131100,573717085,1339,1339,1339,1339,227
20240219,131000,573413132,1339,1340,1340,1339,1794
20240219,130900,571010087,1345,1345,1345,1345,40
20240219,130800,570956287,1340,1340,1340,1340,641
20240219,130700,570097347,1345,1345,1345,1345,1
20240219,130600,570096002,1344,1344,1344,1344,2002
20240219,130500,567405314,1344,1350,1350,1344,298
20240219,130400,567004796,1345,1345,1345,1344,1044
20240219,130300,565601600,1349,1349,1349,1349,1
20240219,130200,565600251,1345,1344,1345,1340,5139
20240219,130100,558694177,1344,1343,1344,1340,11952
20240219,130000,542657169,1344,1348,1348,1344,37455
20240219,125900,492216415,1348,1348,1348,1348,30
20240219,125800,492175975,1348,1348,1348,1348,0
20240219,125700,492175975,1348,1348,1348,1348,1258
20240219,125600,490480191,1349,1349,1349,1349,138
20240219,125500,490294029,1349,1349,1349,1349,1000
20240219,125400,488945029,1349,1350,1350,1349,3200
20240219,125300,484627029,1351,1351,1351,1351,0
20240219,125200,484627029,1351,1351,1351,1351,0
20240219,125100,484627029,1351,1351,1351,1351,0
20240219,125000,484627029,1351,1351,1351,1351,4449
20240219,124900,478616430,1351,1349,1351,1349,101
20240219,124800,478480179,1350,1350,1350,1350,250
20240219,124700,478142679,1351,1351,1351,1351,700
20240219,124600,477196979,1351,1351,1351,1351,0
20240219,124500,477196979,1351,1349,1351,1349,400
20240219,124400,476656722,1349,1349,1349,1349,0
20240219,124300,476656722,1349,1349,1349,1349,0
20240219,124200,476656722,1349,1349,1349,1349,441
20240219,124100,476061813,1349,1350,1350,1349,4211
20240219,124000,470380479,1350,1350,1350,1350,5
20240219,123900,470373729,1350,1350,1350,1350,1800
20240219,123800,467943729,1350,1350,1350,1350,0
20240219,123700,467943729,1350,1350,1350,1350,1798
20240219,123600,465516429,1352,1352,1352,1352,3
20240219,123500,465512373,1352,1352,1352,1352,0
20240219,123400,465512373,1352,1352,1352,1352,1
20240219,123300,465511021,1350,1350,1350,1350,0
20240219,123200,465511021,1350,1350,1350,1350,2
20240219,123100,465508321,1350,1350,1350,1350,0
20240219,123000,465508321,1350,1350,1350,1350,71
20240219,122900,465412471,1354,1354,1354,1354,0
20240219,122800,465412471,1354,1351,1354,1351,2002
20240219,122700,462703883,1350,1349,1350,1349,356
20240219,122600,462223323,1349,1349,1349,1349,125
20240219,122500,462054698,1349,1349,1349,1349,0
20240219,122400,462054698,1349,1349,1349,1349,0
20240219,122300,462054698,1349,1350,1350,1349,2
20240219,122200,462051999,1348,1348,1348,1348,0
20240219,122100,462051999,1348,1348,1348,1348,0
20240219,122000,462051999,1348,1348,1348,1348,0
20240219,121900,462051999,1348,1348,1348,1348,0
20240219,121800,462051999,1348,1348,1348,1348,0
20240219,121700,462051999,1348,1348,1348,1348,2
20240219,121600,462049303,1347,1347,1347,1347,0
20240219,121500,462049303,1347,1347,1347,1347,0
20240219,121400,462049303,1347,1347,1347,1347,0
20240219,121300,462049303,1347,1347,1347,1347,7
20240219,121200,462039874,1347,1347,1347,1347,0
20240219,121100,462039874,1347,1347,1347,1347,0
20240219,121000,462039874,1347,1348,1351,1347,28
20240219,120900,462002126,1351,1351,1351,1351,0
20240219,120800,462002126,1351,1351,1351,1351,0
20240219,120700,462002126,1351,1351,1351,1351,1
20240219,120600,462000775,1347,1351,1351,1347,9093
20240219,120500,449744823,1352,1351,1352,1351,251
20240219,120400,449405720,1351,1351,1351,1351,0
20240219,120300,449405720,1351,1351,1351,1351,1
20240219,120200,449404369,1350,1350,1350,1350,2
20240219,120100,449401669,1352,1352,1352,1352,22
20240219,120000,449371925,1352,1352,1352,1352,856
20240219,115900,448214613,1350,1350,1350,1350,0
20240219,115800,448214613,1350,1350,1350,1350,1
20240219,115700,448213263,1351,1351,1351,1351,106
20240219,115600,448070057,1351,1351,1351,1351,0
20240219,115500,448070057,1351,1351,1351,1351,0
20240219,115400,448070057,1351,1351,1351,1351,0
20240219,115300,448070057,1351,1350,1351,1350,144
20240219,115200,447875613,1352,1352,1352,1352,0
20240219,115100,447875613,1352,1349,1352,1349,221
20240219,115000,447577281,1350,1349,1351,1349,516
20240219,114900,446880620,1349,1350,1350,1349,200
20240219,114800,446610720,1351,1351,1351,1351,0
20240219,114700,446610720,1351,1351,1351,1351,0
20240219,114600,446610720,1351,1351,1351,1351,278
20240219,114500,446235142,1351,1351,1351,1351,370
20240219,114400,445735272,1350,1350,1350,1350,0
20240219,114300,445735272,1350,1352,1352,1348,1180
20240219,114200,444143750,1351,1351,1351,1351,0
20240219,114100,444143750,1351,1351,1351,1351,458
20240219,114000,443524992,1351,1352,1352,1351,105
20240219,113900,443383136,1351,1351,1351,1351,1500
20240219,113800,441356636,1352,1352,1352,1352,0
20240219,113700,441356636,1352,1352,1352,1352,0
20240219,113600,441356636,1352,1352,1352,1352,0
20240219,113500,441356636,1352,1351,1352,1351,12
20240219,113400,441340414,1352,1352,1352,1352,0
20240219,113300,441340414,1352,1352,1352,1352,1
20240219,113200,441339062,1347,1350,1350,1347,12869
20240219,113100,423993296,1352,1352,1352,1352,101
20240219,113000,423856744,1350,1355,1355,1349,170
20240219,112900,423626764,1355,1350,1355,1349,221
20240219,112800,423328529,1355,1355,1355,1355,0
20240219,112700,423328529,1355,1352,1355,1352,1048
20240219,112600,421909988,1352,1352,1352,1352,0
20240219,112500,421909988,1352,1351,1352,1347,505
20240219,112400,421228512,1351,1351,1351,1351,0
20240219,112300,421228512,1351,1351,1351,1351,0
20240219,112200,421228512,1351,1351,1351,1351,1050
20240219,112100,419809962,1353,1354,1354,1353,428
20240219,112000,419230555,1357,1357,1357,1357,3
20240219,111900,419226484,1357,1356,1357,1356,853
20240219,111800,418068971,1357,1355,1357,1355,1034
20240219,111700,416666825,1358,1358,1358,1358,2000
20240219,111600,413950825,1357,1357,1357,1357,1739
20240219,111500,411591002,1357,1357,1357,1357,222
20240219,111400,411289748,1357,1357,1357,1357,602
20240219,111300,410472834,1358,1356,1358,1355,4002
20240219,111200,405039196,1354,1356,1356,1354,207
20240219,111100,404758512,1356,1355,1356,1354,1656
20240219,111000,402514679,1355,1354,1355,1353,1598
20240219,110900,400350359,1357,1354,1357,1354,2220
20240219,110800,397339079,1358,1358,1358,1358,1
20240219,110700,397337721,1352,1354,1358,1352,4092
20240219,110600,391788978,1354,1354,1354,1354,278
20240219,110500,391412566,1354,1351,1354,1351,4922
20240219,110400,384753251,1351,1349,1351,1349,5531
20240219,110300,377286199,1349,1347,1349,1346,859
20240219,110200,376129037,1349,1349,1349,1349,0
20240219,110100,376129037,1349,1349,1349,1349,0
20240219,110000,376129037,1349,1349,1349,1349,376
20240219,105900,375621813,1349,1349,1349,1349,60
20240219,105800,375540873,1349,1349,1349,1349,7
20240219,105700,375531430,1349,1349,1349,1349,0
20240219,105600,375531430,1349,1349,1349,1349,0
20240219,105500,375531430,1349,1349,1349,1349,500
20240219,105400,374856930,1349,1349,1349,1349,20
20240219,105300,374829950,1346,1347,1347,1346,1269
20240219,105200,373121366,1347,1347,1347,1347,0
20240219,105100,373121366,1347,1347,1347,1347,310
20240219,105000,372703796,1347,1347,1349,1347,4537
20240219,104900,366592455,1347,1347,1349,1347,603
20240219,104800,365780212,1349,1349,1349,1349,20
20240219,104700,365753232,1349,1348,1349,1348,3
20240219,104600,365749187,1347,1347,1347,1347,851
20240219,104500,364602890,1347,1347,1347,1347,1307
20240219,104400,362842361,1347,1347,1347,1347,1062
20240219,104300,361411847,1347,1347,1347,1347,682
20240219,104200,360493193,1347,1347,1347,1347,6
20240219,104100,360485111,1347,1347,1347,1347,171
20240219,104000,360254774,1347,1347,1347,1347,8
20240219,103900,360243998,1346,1346,1346,1346,0
20240219,103800,360243998,1346,1346,1346,1346,0
20240219,103700,360243998,1346,1346,1346,1346,474
20240219,103600,359605994,1346,1346,1346,1346,998
20240219,103500,358262686,1346,1346,1346,1346,20
20240219,103400,358235766,1347,1347,1347,1347,5
20240219,103300,358229031,1347,1347,1347,1347,47
20240219,103200,358165722,1347,1347,1347,1347,1092
20240219,103100,356694798,1348,1348,1348,1348,811
20240219,103000,355601570,1349,1349,1349,1349,76
20240219,102900,355499046,1349,1349,1349,1349,0
20240219,102800,355499046,1349,1351,1351,1349,1832
20240219,102700,353027010,1351,1355,1355,1349,2342
20240219,102600,349863368,1354,1353,1354,1353,909
20240219,102500,348632825,1354,1353,1354,1353,202
20240219,102400,348359469,1353,1353,1353,1353,858
20240219,102300,347198595,1354,1353,1354,1353,679
20240219,102200,346279413,1353,1353,1353,1353,703
20240219,102100,345328254,1353,1353,1353,1352,815
20240219,102000,344226059,1353,1351,1353,1351,745
20240219,101900,343219474,1351,1352,1352,1351,500
20240219,101800,342543924,1352,1351,1352,1351,537
20240219,101700,341818022,1351,1350,1351,1350,2001
20240219,101600,339116671,1350,1352,1352,1350,842
20240219,101500,337979651,1353,1353,1353,1353,0
20240219,101400,337979651,1353,1351,1353,1351,762
20240219,101300,336950187,1351,1353,1356,1351,4989
20240219,101200,330196652,1353,1347,1354,1347,12218
20240219,101100,313706002,1347,1346,1347,1346,258
20240219,101000,313358733,1346,1346,1346,1346,1004
20240219,100900,312007349,1346,1346,1346,1346,921
20240219,100800,310767683,1347,1347,1347,1347,1
20240219,100700,310766336,1347,1347,1347,1347,175
20240219,100600,310530611,1346,1347,1347,1346,935
20240219,100500,309271366,1347,1347,1347,1347,104
20240219,100400,309131278,1347,1348,1348,1347,651
20240219,100300,308254219,1349,1348,1349,1347,1707
20240219,100200,305953186,1348,1347,1348,1347,280
20240219,100100,305575976,1347,1347,1347,1347,204
20240219,100000,305301188,1347,1347,1347,1347,1
20240219,095900,305299841,1347,1348,1348,1347,259
20240219,095800,304950967,1347,1346,1347,1346,1577
20240219,095700,302827781,1348,1348,1348,1348,1336
20240219,095600,301026853,1348,1348,1348,1348,0
20240219,095500,301026853,1348,1347,1348,1347,932
20240219,095400,299770547,1347,1347,1347,1347,0
20240219,095300,299770547,1347,1347,1347,1347,80
20240219,095200,299662787,1347,1347,1347,1347,200
20240219,095100,299393387,1347,1347,1347,1347,500
20240219,095000,298719887,1347,1345,1347,1345,399
20240219,094900,298182440,1347,1344,1347,1344,562
20240219,094800,297426905,1343,1343,1343,1343,6711
20240219,094700,288414032,1344,1344,1344,1344,507
20240219,094600,287732624,1344,1344,1344,1344,0
20240219,094500,287732624,1344,1349,1349,1343,65
20240219,094400,287645019,1349,1341,1349,1341,13032
20240219,094300,270081130,1345,1348,1348,1345,204
20240219,094200,269806574,1347,1342,1347,1342,14573
20240219,094100,250223336,1342,1339,1342,1339,702
20240219,094000,249282004,1338,1338,1338,1338,0
20240219,093900,249282004,1338,1338,1338,1338,0
20240219,093800,249282004,1338,1338,1338,1338,343
20240219,093700,248823070,1338,1338,1338,1338,100
20240219,093600,248689270,1338,1336,1338,1336,1750
20240219,093500,246350770,1339,1340,1340,1339,501
20240219,093400,245679930,1339,1339,1339,1339,0
20240219,093300,245679930,1339,1340,1340,1339,385
20240219,093200,245164043,1340,1340,1340,1340,200
20240219,093100,244896043,1343,1336,1343,1336,1829
20240219,093000,242445257,1337,1337,1337,1336,312
20240219,092900,242028142,1338,1337,1338,1337,2
20240219,092800,242025467,1339,1339,1339,1339,5
20240219,092700,242018772,1340,1342,1342,1340,1988
20240219,092600,239354126,1342,1341,1342,1341,274
20240219,092500,238986482,1342,1339,1342,1339,1765
20240219,092400,236621176,1340,1340,1340,1340,0
20240219,092300,236621176,1340,1339,1340,1339,1199
20240219,092200,235015632,1335,1336,1336,1335,3609
20240219,092100,230196621,1335,1336,1336,1335,1579
20240219,092000,228088279,1334,1334,1334,1334,1
20240219,091900,228086945,1335,1337,1339,1335,23846
20240219,091800,196201371,1337,1335,1339,1335,17
20240219,091700,196178658,1337,1335,1337,1333,1076
20240219,091600,194740884,1333,1335,1335,1333,6500
20240219,091500,186076248,1333,1340,1340,1333,83
20240219,091400,185965063,1333,1329,1334,1329,8070
20240219,091300,175219362,1328,1329,1329,1328,1211
20240219,091200,173611144,1329,1330,1330,1329,2572
20240219,091100,170191127,1329,1329,1329,1329,228
20240219,091000,169888115,1329,1329,1329,1329,22
20240219,090900,169858877,1331,1327,1331,1326,1969
20240219,090800,167245740,1326,1326,1326,1326,446
20240219,090700,166654344,1324,1324,1324,1324,668
20240219,090600,165769912,1320,1325,1325,1319,16728
20240219,090500,143669127,1325,1327,1327,1325,3752
20240219,090400,138697425,1332,1324,1332,1324,4743
20240219,090300,132417597,1324,1331,1333,1324,7956
20240219,090200,121846920,1330,1341,1355,1293,81524
20240219,090100,14143278,1340,1344,1344,1340,1497
20240219,090000,12133316,1344,1350,1350,1344,8994