KissMeData/011300/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,185500,439079034,1400,1400,1400,1400,4467
20240216,185400,439079034,1400,1400,1400,1400,0
20240216,185300,439079034,1400,1400,1400,1400,0
20240216,185200,439079034,1400,1400,1400,1400,0
20240216,185100,439079034,1400,1400,1400,1400,0
20240216,185000,439079034,1400,1400,1400,1400,0
20240216,184900,439079034,1400,1400,1400,1400,0
20240216,184800,439079034,1400,1400,1400,1400,0
20240216,184700,439079034,1400,1400,1400,1400,0
20240216,184600,439079034,1400,1400,1400,1400,0
20240216,184500,439079034,1400,1400,1400,1400,0
20240216,184400,439079034,1400,1400,1400,1400,0
20240216,184300,439079034,1400,1400,1400,1400,0
20240216,184200,439079034,1400,1400,1400,1400,0
20240216,184100,439079034,1400,1400,1400,1400,0
20240216,184000,439079034,1400,1400,1400,1400,0
20240216,183900,439079034,1400,1400,1400,1400,0
20240216,183800,439079034,1400,1400,1400,1400,0
20240216,183700,439079034,1400,1400,1400,1400,0
20240216,183600,439079034,1400,1400,1400,1400,0
20240216,183500,439079034,1400,1400,1400,1400,0
20240216,183400,439079034,1400,1400,1400,1400,0
20240216,183300,439079034,1400,1400,1400,1400,0
20240216,183200,439079034,1400,1400,1400,1400,0
20240216,183100,439079034,1400,1400,1400,1400,0
20240216,183000,439079034,1400,1400,1400,1400,0
20240216,182900,439079034,1400,1400,1400,1400,0
20240216,182800,439079034,1400,1400,1400,1400,0
20240216,182700,439079034,1400,1400,1400,1400,0
20240216,182600,439079034,1400,1400,1400,1400,0
20240216,182500,439079034,1400,1400,1400,1400,4467
20240216,182400,439079034,1400,1400,1400,1400,0
20240216,182300,439079034,1400,1400,1400,1400,0
20240216,182200,439079034,1400,1400,1400,1400,0
20240216,182100,439079034,1400,1400,1400,1400,0
20240216,182000,439079034,1400,1400,1400,1400,0
20240216,181900,439079034,1400,1400,1400,1400,0
20240216,181800,439079034,1400,1400,1400,1400,0
20240216,181700,439079034,1400,1400,1400,1400,0
20240216,181600,439079034,1400,1400,1400,1400,0
20240216,181500,439079034,1400,1400,1400,1400,0
20240216,181400,439079034,1400,1400,1400,1400,0
20240216,181300,439079034,1400,1400,1400,1400,0
20240216,181200,439079034,1400,1400,1400,1400,0
20240216,181100,439079034,1400,1400,1400,1400,0
20240216,181000,439079034,1400,1400,1400,1400,0
20240216,180900,439079034,1400,1400,1400,1400,0
20240216,180800,439079034,1400,1400,1400,1400,0
20240216,180700,439079034,1400,1400,1400,1400,0
20240216,180600,439079034,1400,1400,1400,1400,0
20240216,180500,439079034,1400,1400,1400,1400,0
20240216,180400,439079034,1400,1400,1400,1400,0
20240216,180300,439079034,1400,1400,1400,1400,0
20240216,180200,439079034,1400,1400,1400,1400,0
20240216,180100,439079034,1400,1400,1400,1400,0
20240216,180000,439079034,1400,1400,1400,1400,0
20240216,175900,439079034,1400,1400,1400,1400,0
20240216,175800,439079034,1400,1400,1400,1400,0
20240216,175700,439079034,1400,1400,1400,1400,0
20240216,175600,439079034,1400,1400,1400,1400,0
20240216,175500,439079034,1400,1400,1400,1400,4467
20240216,175400,439079034,1400,1400,1400,1400,0
20240216,175300,439079034,1400,1400,1400,1400,0
20240216,175200,439079034,1400,1400,1400,1400,0
20240216,175100,439079034,1400,1400,1400,1400,0
20240216,175000,439079034,1400,1400,1400,1400,0
20240216,174900,439079034,1400,1400,1400,1400,0
20240216,174800,439079034,1400,1400,1400,1400,0
20240216,174700,439079034,1400,1400,1400,1400,0
20240216,174600,439079034,1400,1400,1400,1400,0
20240216,174500,439079034,1400,1400,1400,1400,0
20240216,174400,439079034,1400,1400,1400,1400,0
20240216,174300,439079034,1400,1400,1400,1400,0
20240216,174200,439079034,1400,1400,1400,1400,0
20240216,174100,439079034,1400,1400,1400,1400,0
20240216,174000,439079034,1400,1400,1400,1400,0
20240216,173900,439079034,1400,1400,1400,1400,0
20240216,173800,439079034,1400,1400,1400,1400,0
20240216,173700,439079034,1400,1400,1400,1400,0
20240216,173600,439079034,1400,1400,1400,1400,0
20240216,173500,439079034,1400,1400,1400,1400,0
20240216,173400,439079034,1400,1400,1400,1400,0
20240216,173300,439079034,1400,1400,1400,1400,0
20240216,173200,439079034,1400,1400,1400,1400,0
20240216,173100,439079034,1400,1400,1400,1400,0
20240216,173000,439079034,1400,1400,1400,1400,0
20240216,172900,439079034,1400,1400,1400,1400,0
20240216,172800,439079034,1400,1400,1400,1400,0
20240216,172700,439079034,1400,1400,1400,1400,0
20240216,172600,439079034,1400,1400,1400,1400,0
20240216,172500,439079034,1400,1400,1400,1400,4467
20240216,172400,439079034,1400,1400,1400,1400,0
20240216,172300,439079034,1400,1400,1400,1400,0
20240216,172200,439079034,1400,1400,1400,1400,0
20240216,172100,439079034,1400,1400,1400,1400,0
20240216,172000,439079034,1400,1400,1400,1400,0
20240216,171900,439079034,1400,1400,1400,1400,0
20240216,171800,439079034,1400,1400,1400,1400,0
20240216,171700,439079034,1400,1400,1400,1400,0
20240216,171600,439079034,1400,1400,1400,1400,0
20240216,171500,439079034,1400,1400,1400,1400,0
20240216,171400,439079034,1400,1400,1400,1400,0
20240216,171300,439079034,1400,1400,1400,1400,0
20240216,171200,439079034,1400,1400,1400,1400,0
20240216,171100,439079034,1400,1400,1400,1400,0
20240216,171000,439079034,1400,1400,1400,1400,0
20240216,170900,439079034,1400,1400,1400,1400,0
20240216,170800,439079034,1400,1400,1400,1400,0
20240216,170700,439079034,1400,1400,1400,1400,0
20240216,170600,439079034,1400,1400,1400,1400,0
20240216,170500,439079034,1400,1400,1400,1400,0
20240216,170400,439079034,1400,1400,1400,1400,0
20240216,170300,439079034,1400,1400,1400,1400,0
20240216,170200,439079034,1400,1400,1400,1400,0
20240216,170100,439079034,1400,1400,1400,1400,0
20240216,170000,439079034,1400,1400,1400,1400,0
20240216,165900,439079034,1400,1400,1400,1400,0
20240216,165800,439079034,1400,1400,1400,1400,0
20240216,165700,439079034,1400,1400,1400,1400,0
20240216,165600,439079034,1400,1400,1400,1400,0
20240216,165500,439079034,1400,1400,1400,1400,4467
20240216,165400,439079034,1400,1400,1400,1400,0
20240216,165300,439079034,1400,1400,1400,1400,0
20240216,165200,439079034,1400,1400,1400,1400,0
20240216,165100,439079034,1400,1400,1400,1400,0
20240216,165000,439079034,1400,1400,1400,1400,0
20240216,164900,439079034,1400,1400,1400,1400,0
20240216,164800,439079034,1400,1400,1400,1400,0
20240216,164700,439079034,1400,1400,1400,1400,0
20240216,164600,439079034,1400,1400,1400,1400,0
20240216,164500,439079034,1400,1400,1400,1400,0
20240216,164400,439079034,1400,1400,1400,1400,0
20240216,164300,439079034,1400,1400,1400,1400,0
20240216,164200,439079034,1400,1400,1400,1400,0
20240216,164100,439079034,1400,1400,1400,1400,0
20240216,164000,439079034,1400,1400,1400,1400,0
20240216,163900,439079034,1400,1400,1400,1400,0
20240216,163800,439079034,1400,1400,1400,1400,0
20240216,163700,439079034,1400,1400,1400,1400,0
20240216,163600,439079034,1400,1400,1400,1400,0
20240216,163500,439079034,1400,1400,1400,1400,0
20240216,163400,439079034,1400,1400,1400,1400,0
20240216,163300,439079034,1400,1400,1400,1400,0
20240216,163200,439079034,1400,1400,1400,1400,0
20240216,163100,439079034,1400,1400,1400,1400,0
20240216,163000,439079034,1400,1400,1400,1400,0
20240216,162900,439079034,1400,1400,1400,1400,0
20240216,162800,439079034,1400,1400,1400,1400,0
20240216,162700,439079034,1400,1400,1400,1400,0
20240216,162600,439079034,1400,1400,1400,1400,0
20240216,162500,439079034,1400,1400,1400,1400,4467
20240216,162400,439079034,1400,1400,1400,1400,0
20240216,162300,439079034,1400,1400,1400,1400,0
20240216,162200,439079034,1400,1400,1400,1400,0
20240216,162100,439079034,1400,1400,1400,1400,0
20240216,162000,439079034,1400,1400,1400,1400,0
20240216,161900,439079034,1400,1400,1400,1400,0
20240216,161800,439079034,1400,1400,1400,1400,0
20240216,161700,439079034,1400,1400,1400,1400,0
20240216,161600,439079034,1400,1400,1400,1400,0
20240216,161500,439079034,1400,1400,1400,1400,0
20240216,161400,439079034,1400,1400,1400,1400,0
20240216,161300,439079034,1400,1400,1400,1400,0
20240216,161200,439079034,1400,1400,1400,1400,0
20240216,161100,439079034,1400,1400,1400,1400,0
20240216,161000,439079034,1400,1400,1400,1400,0
20240216,160900,439079034,1400,1400,1400,1400,0
20240216,160800,439079034,1400,1400,1400,1400,0
20240216,160700,439079034,1400,1400,1400,1400,0
20240216,160600,439079034,1400,1400,1400,1400,0
20240216,160500,439079034,1400,1400,1400,1400,0
20240216,160400,439079034,1400,1400,1400,1400,0
20240216,160300,439079034,1400,1400,1400,1400,0
20240216,160200,439079034,1400,1400,1400,1400,0
20240216,160100,439079034,1400,1400,1400,1400,0
20240216,160000,439079034,1400,1400,1400,1400,0
20240216,155900,439079034,1400,1400,1400,1400,0
20240216,155800,439079034,1400,1400,1400,1400,0
20240216,155700,439079034,1400,1400,1400,1400,0
20240216,155600,439079034,1400,1400,1400,1400,0
20240216,155500,439079034,1400,1400,1400,1400,4467
20240216,155400,439079034,1400,1400,1400,1400,0
20240216,155300,439079034,1400,1400,1400,1400,0
20240216,155200,439079034,1400,1400,1400,1400,0
20240216,155100,439079034,1400,1400,1400,1400,0
20240216,155000,439079034,1400,1400,1400,1400,0
20240216,154900,439079034,1400,1400,1400,1400,0
20240216,154800,439079034,1400,1400,1400,1400,0
20240216,154700,439079034,1400,1400,1400,1400,0
20240216,154600,439079034,1400,1400,1400,1400,0
20240216,154500,439079034,1400,1400,1400,1400,0
20240216,154400,439079034,1400,1400,1400,1400,0
20240216,154300,439079034,1400,1400,1400,1400,0
20240216,154200,439079034,1400,1400,1400,1400,0
20240216,154100,439079034,1400,1400,1400,1400,0
20240216,154000,439079034,1400,1400,1400,1400,0
20240216,153900,439079034,1400,1400,1400,1400,0
20240216,153800,439079034,1400,1400,1400,1400,0
20240216,153700,439079034,1400,1400,1400,1400,0
20240216,153600,439079034,1400,1400,1400,1400,0
20240216,153500,439079034,1400,1400,1400,1400,0
20240216,153400,439079034,1400,1400,1400,1400,0
20240216,153300,439079034,1400,1400,1400,1400,0
20240216,153200,439079034,1400,1400,1400,1400,0
20240216,153100,439079034,1400,1400,1400,1400,0
20240216,153000,439079034,1400,1400,1400,1400,4467
20240216,152900,432825234,1394,1394,1394,1394,0
20240216,152800,432825234,1394,1394,1394,1394,0
20240216,152700,432825234,1394,1394,1394,1394,0
20240216,152600,432825234,1394,1394,1394,1394,0
20240216,152500,432825234,1394,1394,1394,1394,0
20240216,152400,432825234,1394,1394,1394,1394,0
20240216,152300,432825234,1394,1394,1394,1394,0
20240216,152200,432825234,1394,1394,1394,1394,0
20240216,152100,432825234,1394,1394,1394,1394,0
20240216,152000,432825234,1394,1394,1394,1394,0
20240216,151900,432825234,1394,1397,1398,1394,4626
20240216,151800,426375682,1397,1398,1398,1397,23
20240216,151700,426343550,1398,1398,1398,1398,2
20240216,151600,426340754,1398,1398,1398,1395,6038
20240216,151500,417899710,1398,1402,1402,1395,10587
20240216,151400,403117493,1400,1399,1400,1398,7242
20240216,151300,392979167,1402,1398,1402,1398,1001
20240216,151200,391579765,1398,1399,1399,1398,100
20240216,151100,391439955,1398,1398,1398,1398,0
20240216,151000,391439955,1398,1398,1398,1398,243
20240216,150900,391100241,1398,1398,1398,1398,0
20240216,150800,391100241,1398,1398,1398,1398,0
20240216,150700,391100241,1398,1400,1400,1398,5000
20240216,150600,384104730,1403,1403,1403,1403,0
20240216,150500,384104730,1403,1403,1403,1403,0
20240216,150400,384104730,1403,1402,1403,1402,409
20240216,150300,383531111,1403,1401,1403,1400,2228
20240216,150200,380410685,1401,1403,1403,1401,201
20240216,150100,380129082,1404,1402,1404,1402,41
20240216,150000,380071598,1404,1404,1404,1404,0
20240216,145900,380071598,1404,1404,1404,1404,0
20240216,145800,380071598,1404,1402,1404,1401,1001
20240216,145700,378668894,1401,1401,1401,1401,0
20240216,145600,378668894,1401,1401,1401,1401,78
20240216,145500,378559616,1404,1404,1404,1404,0
20240216,145400,378559616,1404,1404,1404,1404,0
20240216,145300,378559616,1404,1404,1404,1404,1
20240216,145200,378558212,1401,1401,1401,1401,0
20240216,145100,378558212,1401,1401,1401,1401,13
20240216,145000,378539999,1401,1401,1401,1401,0
20240216,144900,378539999,1401,1402,1402,1401,212
20240216,144800,378242984,1403,1403,1403,1403,0
20240216,144700,378242984,1403,1403,1403,1403,50
20240216,144600,378172834,1404,1404,1404,1404,0
20240216,144500,378172834,1404,1404,1404,1404,0
20240216,144400,378172834,1404,1404,1404,1404,452
20240216,144300,377538226,1404,1404,1404,1404,0
20240216,144200,377538226,1404,1404,1404,1404,0
20240216,144100,377538226,1404,1404,1404,1404,0
20240216,144000,377538226,1404,1404,1404,1404,0
20240216,143900,377538226,1404,1401,1404,1401,101
20240216,143800,377396722,1404,1404,1404,1404,1
20240216,143700,377395318,1400,1402,1402,1400,6795
20240216,143600,367873506,1402,1405,1405,1402,713
20240216,143500,366871747,1405,1405,1405,1405,0
20240216,143400,366871747,1405,1405,1405,1405,1900
20240216,143300,364202247,1405,1404,1405,1404,2
20240216,143200,364199438,1401,1401,1401,1401,0
20240216,143100,364199438,1401,1401,1401,1401,309
20240216,143000,363766529,1401,1402,1402,1401,2642
20240216,142900,360064914,1406,1406,1406,1406,0
20240216,142800,360064914,1406,1405,1406,1405,4
20240216,142700,360059293,1406,1402,1406,1402,24
20240216,142600,360025633,1406,1402,1406,1402,585
20240216,142500,359204906,1407,1407,1407,1407,0
20240216,142400,359204906,1407,1407,1407,1407,0
20240216,142300,359204906,1407,1407,1407,1407,0
20240216,142200,359204906,1407,1407,1407,1407,0
20240216,142100,359204906,1407,1407,1407,1407,0
20240216,142000,359204906,1407,1407,1407,1407,0
20240216,141900,359204906,1407,1407,1407,1407,6
20240216,141800,359196464,1402,1402,1402,1402,59
20240216,141700,359113746,1402,1405,1407,1402,509
20240216,141600,358399149,1408,1408,1408,1408,0
20240216,141500,358399149,1408,1408,1408,1408,3551
20240216,141400,353399341,1408,1408,1408,1408,0
20240216,141300,353399341,1408,1408,1408,1408,1
20240216,141200,353397933,1408,1408,1408,1408,0
20240216,141100,353397933,1408,1408,1408,1408,0
20240216,141000,353397933,1408,1408,1408,1408,0
20240216,140900,353397933,1408,1408,1408,1408,0
20240216,140800,353397933,1408,1408,1408,1408,0
20240216,140700,353397933,1408,1408,1408,1408,1
20240216,140600,353396525,1405,1405,1405,1405,0
20240216,140500,353396525,1405,1405,1405,1405,0
20240216,140400,353396525,1405,1405,1405,1405,3000
20240216,140300,349181525,1408,1408,1408,1408,0
20240216,140200,349181525,1408,1408,1408,1408,1
20240216,140100,349180117,1408,1408,1408,1408,0
20240216,140000,349180117,1408,1405,1408,1401,8002
20240216,135900,337956596,1409,1409,1409,1409,0
20240216,135800,337956596,1409,1409,1409,1409,0
20240216,135700,337956596,1409,1408,1409,1408,2
20240216,135600,337953779,1405,1405,1405,1405,0
20240216,135500,337953779,1405,1405,1405,1405,0
20240216,135400,337953779,1405,1407,1407,1404,1555
20240216,135300,335767435,1409,1409,1409,1409,0
20240216,135200,335767435,1409,1409,1409,1409,0
20240216,135100,335767435,1409,1407,1409,1407,2
20240216,135000,335764619,1407,1407,1407,1407,21
20240216,134900,335735072,1410,1408,1410,1408,17
20240216,134800,335711134,1408,1407,1408,1407,581
20240216,134700,334893582,1407,1407,1407,1406,143
20240216,134600,334692470,1408,1408,1408,1406,705
20240216,134500,333700104,1409,1408,1410,1408,2217
20240216,134400,330574392,1408,1408,1408,1406,1030
20240216,134300,329124166,1409,1409,1409,1409,0
20240216,134200,329124166,1409,1409,1409,1409,0
20240216,134100,329124166,1409,1409,1409,1409,0
20240216,134000,329124166,1409,1409,1409,1409,0
20240216,133900,329124166,1409,1409,1409,1409,25
20240216,133800,329088941,1410,1410,1410,1410,0
20240216,133700,329088941,1410,1410,1410,1410,0
20240216,133600,329088941,1410,1410,1410,1410,0
20240216,133500,329088941,1410,1410,1410,1410,0
20240216,133400,329088941,1410,1410,1410,1410,0
20240216,133300,329088941,1410,1410,1410,1410,0
20240216,133200,329088941,1410,1410,1410,1410,0
20240216,133100,329088941,1410,1410,1410,1410,0
20240216,133000,329088941,1410,1410,1410,1410,1
20240216,132900,329087531,1410,1410,1410,1410,0
20240216,132800,329087531,1410,1410,1410,1410,0
20240216,132700,329087531,1410,1410,1410,1410,0
20240216,132600,329087531,1410,1410,1410,1410,7
20240216,132500,329077661,1411,1411,1411,1411,0
20240216,132400,329077661,1411,1411,1411,1411,0
20240216,132300,329077661,1411,1411,1411,1411,0
20240216,132200,329077661,1411,1411,1411,1411,0
20240216,132100,329077661,1411,1409,1411,1409,1164
20240216,132000,327437257,1409,1408,1409,1408,1000
20240216,131900,326028650,1408,1408,1408,1408,0
20240216,131800,326028650,1408,1408,1408,1408,0
20240216,131700,326028650,1408,1408,1408,1408,0
20240216,131600,326028650,1408,1408,1408,1408,0
20240216,131500,326028650,1408,1408,1408,1408,0
20240216,131400,326028650,1408,1408,1408,1408,0
20240216,131300,326028650,1408,1408,1408,1408,0
20240216,131200,326028650,1408,1408,1408,1408,70
20240216,131100,325930090,1408,1408,1408,1408,0
20240216,131000,325930090,1408,1408,1408,1408,1
20240216,130900,325928682,1408,1408,1408,1408,0
20240216,130800,325928682,1408,1408,1408,1408,3
20240216,130700,325924458,1408,1408,1408,1408,0
20240216,130600,325924458,1408,1408,1408,1408,0
20240216,130500,325924458,1408,1408,1408,1408,0
20240216,130400,325924458,1408,1408,1408,1408,0
20240216,130300,325924458,1408,1408,1408,1408,0
20240216,130200,325924458,1408,1408,1408,1408,0
20240216,130100,325924458,1408,1408,1408,1408,0
20240216,130000,325924458,1408,1408,1408,1408,0
20240216,125900,325924458,1408,1408,1408,1408,0
20240216,125800,325924458,1408,1408,1408,1408,0
20240216,125700,325924458,1408,1408,1408,1408,0
20240216,125600,325924458,1408,1408,1408,1408,0
20240216,125500,325924458,1408,1408,1408,1408,0
20240216,125400,325924458,1408,1408,1408,1408,0
20240216,125300,325924458,1408,1408,1408,1408,0
20240216,125200,325924458,1408,1408,1408,1408,10
20240216,125100,325910378,1403,1403,1403,1403,0
20240216,125000,325910378,1403,1403,1403,1403,869
20240216,124900,324691171,1400,1400,1400,1400,30
20240216,124800,324649171,1400,1401,1401,1400,2535
20240216,124700,321100151,1401,1401,1401,1401,0
20240216,124600,321100151,1401,1401,1401,1401,0
20240216,124500,321100151,1401,1401,1401,1401,19
20240216,124400,321073532,1403,1403,1403,1403,0
20240216,124300,321073532,1403,1403,1403,1403,0
20240216,124200,321073532,1403,1403,1403,1403,0
20240216,124100,321073532,1403,1403,1403,1403,0
20240216,124000,321073532,1403,1403,1403,1403,208
20240216,123900,320781708,1400,1400,1400,1400,0
20240216,123800,320781708,1400,1400,1400,1400,0
20240216,123700,320781708,1400,1400,1400,1400,80
20240216,123600,320669708,1400,1400,1400,1400,0
20240216,123500,320669708,1400,1401,1401,1400,2929
20240216,123400,316568490,1401,1401,1401,1401,0
20240216,123300,316568490,1401,1401,1401,1401,0
20240216,123200,316568490,1401,1401,1401,1401,0
20240216,123100,316568490,1401,1402,1402,1401,2000
20240216,123000,313766218,1403,1408,1408,1403,1227
20240216,122900,312044304,1405,1405,1405,1405,0
20240216,122800,312044304,1405,1405,1405,1405,56
20240216,122700,311965624,1409,1409,1409,1409,10
20240216,122600,311951534,1403,1403,1403,1403,0
20240216,122500,311951534,1403,1406,1406,1403,1000
20240216,122400,310546825,1411,1411,1411,1411,34
20240216,122300,310498851,1405,1405,1405,1405,0
20240216,122200,310498851,1405,1406,1406,1405,1000
20240216,122100,309093740,1405,1405,1405,1405,0
20240216,122000,309093740,1405,1408,1412,1405,4113
20240216,121900,303308537,1409,1411,1411,1409,11602
20240216,121800,286949266,1412,1412,1412,1412,380
20240216,121700,286412706,1416,1416,1416,1416,0
20240216,121600,286412706,1416,1416,1416,1416,100
20240216,121500,286271106,1416,1416,1416,1416,0
20240216,121400,286271106,1416,1416,1416,1416,0
20240216,121300,286271106,1416,1416,1416,1416,0
20240216,121200,286271106,1416,1416,1416,1416,0
20240216,121100,286271106,1416,1416,1416,1416,0
20240216,121000,286271106,1416,1416,1416,1416,0
20240216,120900,286271106,1416,1414,1416,1413,975
20240216,120800,284892954,1419,1419,1419,1419,0
20240216,120700,284892954,1419,1418,1419,1418,11
20240216,120600,284877355,1414,1414,1414,1414,0
20240216,120500,284877355,1414,1414,1414,1414,0
20240216,120400,284877355,1414,1419,1419,1414,40
20240216,120300,284820645,1420,1420,1420,1420,0
20240216,120200,284820645,1420,1420,1420,1420,0
20240216,120100,284820645,1420,1420,1420,1420,0
20240216,120000,284820645,1420,1420,1420,1420,0
20240216,115900,284820645,1420,1420,1420,1420,0
20240216,115800,284820645,1420,1420,1420,1420,0
20240216,115700,284820645,1420,1420,1420,1420,0
20240216,115600,284820645,1420,1420,1420,1420,0
20240216,115500,284820645,1420,1420,1420,1420,0
20240216,115400,284820645,1420,1420,1420,1420,0
20240216,115300,284820645,1420,1420,1420,1420,1
20240216,115200,284819225,1414,1414,1414,1414,7
20240216,115100,284809327,1413,1413,1413,1413,100
20240216,115000,284668027,1420,1420,1420,1420,0
20240216,114900,284668027,1420,1420,1420,1420,0
20240216,114800,284668027,1420,1420,1420,1420,0
20240216,114700,284668027,1420,1420,1420,1420,0
20240216,114600,284668027,1420,1420,1420,1420,1
20240216,114500,284666607,1421,1421,1421,1421,2
20240216,114400,284663765,1419,1419,1419,1419,373
20240216,114300,284134478,1419,1419,1419,1419,0
20240216,114200,284134478,1419,1419,1419,1419,37
20240216,114100,284081975,1419,1419,1419,1419,1
20240216,114000,284080556,1411,1413,1413,1411,600
20240216,113900,283233375,1413,1414,1414,1413,500
20240216,113800,282526450,1414,1418,1418,1414,200
20240216,113700,282243502,1419,1419,1419,1419,1
20240216,113600,282242083,1419,1419,1419,1419,12
20240216,113500,282225055,1419,1419,1419,1419,0
20240216,113400,282225055,1419,1419,1419,1419,0
20240216,113300,282225055,1419,1420,1420,1419,25
20240216,113200,282189578,1421,1421,1421,1421,0
20240216,113100,282189578,1421,1422,1422,1421,401
20240216,113000,281619357,1422,1422,1422,1422,0
20240216,112900,281619357,1422,1422,1422,1422,1
20240216,112800,281617935,1424,1424,1424,1424,0
20240216,112700,281617935,1424,1419,1424,1419,201
20240216,112600,281332711,1412,1421,1421,1412,2400
20240216,112500,277934630,1425,1421,1425,1420,1819
20240216,112400,275351559,1422,1424,1424,1422,617
20240216,112300,274473160,1425,1431,1431,1425,1338
20240216,112200,272566194,1431,1431,1431,1431,100
20240216,112100,272423094,1431,1431,1431,1430,789
20240216,112000,271294635,1433,1431,1433,1431,2091
20240216,111900,268302412,1433,1433,1433,1432,332
20240216,111800,267826702,1433,1433,1433,1433,35
20240216,111700,267776547,1425,1433,1433,1425,900
20240216,111600,266493943,1425,1425,1425,1425,113
20240216,111500,266332918,1424,1428,1428,1424,3107
20240216,111400,261900632,1429,1429,1429,1429,0
20240216,111300,261900632,1429,1431,1431,1429,700
20240216,111200,260899853,1430,1430,1430,1430,0
20240216,111100,260899853,1430,1435,1435,1430,980
20240216,111000,259496108,1432,1435,1435,1432,931
20240216,110900,258161704,1435,1435,1435,1435,0
20240216,110800,258161704,1435,1435,1435,1435,610
20240216,110700,257286354,1435,1435,1435,1435,146
20240216,110600,257076844,1439,1439,1439,1439,1
20240216,110500,257075405,1439,1433,1440,1433,3600
20240216,110400,251902926,1436,1436,1436,1436,0
20240216,110300,251902926,1436,1436,1436,1436,1
20240216,110200,251901490,1436,1432,1436,1432,250
20240216,110100,251542690,1432,1432,1432,1432,0
20240216,110000,251542690,1432,1437,1437,1432,1193
20240216,105900,249833174,1437,1436,1437,1436,1171
20240216,105800,248151533,1436,1436,1436,1436,0
20240216,105700,248151533,1436,1436,1436,1436,0
20240216,105600,248151533,1436,1436,1436,1436,35
20240216,105500,248101273,1436,1432,1436,1431,3097
20240216,105400,243666510,1432,1432,1432,1432,1125
20240216,105300,242055510,1437,1437,1437,1432,268
20240216,105200,241670524,1439,1438,1440,1438,6432
20240216,105100,232412830,1438,1429,1439,1429,11218
20240216,105000,216356158,1429,1423,1429,1423,12586
20240216,104900,198422950,1423,1423,1423,1423,3405
20240216,104800,193577635,1423,1417,1423,1417,3061
20240216,104700,189225712,1416,1412,1416,1412,16705
20240216,104600,165604947,1411,1408,1411,1408,232
20240216,104500,165277659,1407,1407,1407,1407,16
20240216,104400,165255147,1407,1407,1407,1407,441
20240216,104300,164634660,1412,1412,1412,1412,0
20240216,104200,164634660,1412,1412,1412,1412,1248
20240216,104100,162872484,1412,1412,1412,1412,0
20240216,104000,162872484,1412,1412,1412,1412,10
20240216,103900,162858364,1407,1407,1407,1407,0
20240216,103800,162858364,1407,1407,1407,1407,40
20240216,103700,162802084,1413,1413,1413,1413,1
20240216,103600,162800671,1412,1412,1412,1412,902
20240216,103500,161527047,1413,1413,1413,1413,4
20240216,103400,161521395,1414,1413,1414,1413,100
20240216,103300,161379996,1414,1407,1414,1406,998
20240216,103200,159975997,1415,1399,1424,1399,43716
20240216,103100,98645818,1398,1398,1398,1398,2990
20240216,103000,94465798,1398,1398,1398,1398,2000
20240216,102900,91669798,1398,1398,1398,1398,10
20240216,102800,91655818,1398,1398,1398,1398,58
20240216,102700,91574734,1398,1398,1398,1398,201
20240216,102600,91293736,1398,1398,1398,1398,300
20240216,102500,90874336,1399,1399,1399,1399,2
20240216,102400,90871538,1399,1399,1399,1399,1
20240216,102300,90870139,1399,1399,1399,1399,1000
20240216,102200,89471139,1399,1399,1399,1399,48
20240216,102100,89403987,1395,1395,1395,1395,0
20240216,102000,89403987,1395,1395,1395,1395,1
20240216,101900,89402592,1395,1395,1395,1395,0
20240216,101800,89402592,1395,1395,1395,1395,3
20240216,101700,89398407,1399,1399,1399,1399,1002
20240216,101600,87996609,1399,1399,1399,1399,0
20240216,101500,87996609,1399,1399,1399,1399,0
20240216,101400,87996609,1399,1399,1399,1399,1
20240216,101300,87995210,1399,1399,1399,1399,350
20240216,101200,87505560,1399,1399,1399,1399,3010
20240216,101100,83294570,1399,1399,1399,1399,1600
20240216,101000,81056170,1399,1399,1399,1399,2386
20240216,100900,77718156,1399,1399,1399,1399,0
20240216,100800,77718156,1399,1399,1399,1399,1800
20240216,100700,75199956,1400,1400,1400,1400,0
20240216,100600,75199956,1400,1400,1400,1400,0
20240216,100500,75199956,1400,1395,1400,1395,2
20240216,100400,75197161,1394,1399,1399,1394,713
20240216,100300,74200174,1399,1399,1399,1399,1
20240216,100200,74198775,1399,1399,1399,1399,22
20240216,100100,74167997,1399,1399,1399,1399,269
20240216,100000,73791666,1399,1399,1399,1399,100
20240216,095900,73651766,1399,1399,1399,1399,0
20240216,095800,73651766,1399,1399,1399,1399,1
20240216,095700,73650367,1396,1396,1396,1396,0
20240216,095600,73650367,1396,1396,1396,1396,20
20240216,095500,73622447,1396,1396,1396,1396,2000
20240216,095400,70830447,1393,1393,1393,1393,2
20240216,095300,70827661,1392,1392,1392,1392,0
20240216,095200,70827661,1392,1392,1392,1392,0
20240216,095100,70827661,1392,1395,1395,1392,4482
20240216,095000,64580426,1396,1396,1396,1396,1090
20240216,094900,63058786,1396,1396,1396,1396,0
20240216,094800,63058786,1396,1396,1396,1396,0
20240216,094700,63058786,1396,1396,1396,1396,0
20240216,094600,63058786,1396,1396,1396,1396,9
20240216,094500,63046222,1396,1396,1396,1396,10
20240216,094400,63032262,1396,1396,1396,1396,0
20240216,094300,63032262,1396,1399,1399,1396,1300
20240216,094200,61216311,1400,1400,1400,1400,0
20240216,094100,61216311,1400,1400,1400,1400,3
20240216,094000,61212111,1400,1400,1400,1400,2729
20240216,093900,57391511,1400,1400,1400,1400,2660
20240216,093800,53667511,1401,1401,1401,1401,0
20240216,093700,53667511,1401,1401,1401,1401,310
20240216,093600,53233201,1401,1400,1401,1400,6
20240216,093500,53224796,1400,1400,1400,1400,2740
20240216,093400,49388796,1400,1400,1400,1400,151
20240216,093300,49177396,1405,1400,1405,1400,315
20240216,093200,48736351,1400,1400,1400,1400,8806
20240216,093100,36407951,1400,1398,1400,1398,4099
20240216,093000,30672548,1398,1398,1398,1398,1
20240216,092900,30671150,1395,1395,1395,1395,1500
20240216,092800,28578650,1394,1394,1394,1394,10
20240216,092700,28564710,1394,1394,1394,1394,450
20240216,092600,27937410,1395,1395,1395,1395,1
20240216,092500,27936015,1394,1394,1394,1394,200
20240216,092400,27657215,1392,1392,1392,1392,437
20240216,092300,27048911,1393,1397,1397,1393,2707
20240216,092200,23271471,1400,1400,1400,1400,0
20240216,092100,23271471,1400,1400,1400,1400,0
20240216,092000,23271471,1400,1400,1400,1400,126
20240216,091900,23095071,1400,1398,1400,1397,70
20240216,091800,22997171,1399,1400,1400,1399,946
20240216,091700,21673341,1400,1401,1401,1400,1190
20240216,091600,20007216,1410,1409,1410,1409,2362
20240216,091500,16676974,1401,1401,1401,1401,0
20240216,091400,16676974,1401,1401,1401,1401,303
20240216,091300,16252471,1411,1411,1411,1411,0
20240216,091200,16252471,1411,1401,1411,1400,4439
20240216,091100,10006728,1404,1404,1404,1404,0
20240216,091000,10006728,1404,1404,1404,1404,500
20240216,090900,9304728,1401,1410,1410,1401,3498
20240216,090800,4395525,1404,1404,1404,1404,1180
20240216,090700,2738805,1404,1404,1404,1404,1000
20240216,090600,1334805,1403,1402,1403,1402,373
20240216,090500,811501,1403,1403,1403,1403,140
20240216,090400,615081,1403,1403,1403,1403,75
20240216,090300,509856,1404,1404,1404,1404,0
20240216,090200,509856,1404,1404,1404,1404,0
20240216,090100,509856,1404,1404,1404,1404,0
20240216,090000,509856,1404,1404,1404,1404,64