KissMeData/019490/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,190400,98517962,1105,1105,1105,1105,933
20240216,190300,98517962,1105,1105,1105,1105,0
20240216,190200,98517962,1105,1105,1105,1105,0
20240216,190100,98517962,1105,1105,1105,1105,0
20240216,190000,98517962,1105,1105,1105,1105,0
20240216,185900,98517962,1105,1105,1105,1105,0
20240216,185800,98517962,1105,1105,1105,1105,0
20240216,185700,98517962,1105,1105,1105,1105,0
20240216,185600,98517962,1105,1105,1105,1105,0
20240216,185500,98517962,1105,1105,1105,1105,0
20240216,185400,98517962,1105,1105,1105,1105,0
20240216,185300,98517962,1105,1105,1105,1105,0
20240216,185200,98517962,1105,1105,1105,1105,0
20240216,185100,98517962,1105,1105,1105,1105,0
20240216,185000,98517962,1105,1105,1105,1105,0
20240216,184900,98517962,1105,1105,1105,1105,0
20240216,184800,98517962,1105,1105,1105,1105,0
20240216,184700,98517962,1105,1105,1105,1105,0
20240216,184600,98517962,1105,1105,1105,1105,0
20240216,184500,98517962,1105,1105,1105,1105,0
20240216,184400,98517962,1105,1105,1105,1105,0
20240216,184300,98517962,1105,1105,1105,1105,0
20240216,184200,98517962,1105,1105,1105,1105,0
20240216,184100,98517962,1105,1105,1105,1105,0
20240216,184000,98517962,1105,1105,1105,1105,0
20240216,183900,98517962,1105,1105,1105,1105,0
20240216,183800,98517962,1105,1105,1105,1105,0
20240216,183700,98517962,1105,1105,1105,1105,0
20240216,183600,98517962,1105,1105,1105,1105,0
20240216,183500,98517962,1105,1105,1105,1105,0
20240216,183400,98517962,1105,1105,1105,1105,933
20240216,183300,98517962,1105,1105,1105,1105,0
20240216,183200,98517962,1105,1105,1105,1105,0
20240216,183100,98517962,1105,1105,1105,1105,0
20240216,183000,98517962,1105,1105,1105,1105,0
20240216,182900,98517962,1105,1105,1105,1105,0
20240216,182800,98517962,1105,1105,1105,1105,0
20240216,182700,98517962,1105,1105,1105,1105,0
20240216,182600,98517962,1105,1105,1105,1105,0
20240216,182500,98517962,1105,1105,1105,1105,0
20240216,182400,98517962,1105,1105,1105,1105,0
20240216,182300,98517962,1105,1105,1105,1105,0
20240216,182200,98517962,1105,1105,1105,1105,0
20240216,182100,98517962,1105,1105,1105,1105,0
20240216,182000,98517962,1105,1105,1105,1105,0
20240216,181900,98517962,1105,1105,1105,1105,0
20240216,181800,98517962,1105,1105,1105,1105,0
20240216,181700,98517962,1105,1105,1105,1105,0
20240216,181600,98517962,1105,1105,1105,1105,0
20240216,181500,98517962,1105,1105,1105,1105,0
20240216,181400,98517962,1105,1105,1105,1105,0
20240216,181300,98517962,1105,1105,1105,1105,0
20240216,181200,98517962,1105,1105,1105,1105,0
20240216,181100,98517962,1105,1105,1105,1105,0
20240216,181000,98517962,1105,1105,1105,1105,0
20240216,180900,98517962,1105,1105,1105,1105,0
20240216,180800,98517962,1105,1105,1105,1105,0
20240216,180700,98517962,1105,1105,1105,1105,0
20240216,180600,98517962,1105,1105,1105,1105,0
20240216,180500,98517962,1105,1105,1105,1105,0
20240216,180400,98517962,1105,1105,1105,1105,933
20240216,180300,98517962,1105,1105,1105,1105,0
20240216,180200,98517962,1105,1105,1105,1105,0
20240216,180100,98517962,1105,1105,1105,1105,0
20240216,180000,98517962,1105,1105,1105,1105,0
20240216,175900,98517962,1105,1105,1105,1105,0
20240216,175800,98517962,1105,1105,1105,1105,0
20240216,175700,98517962,1105,1105,1105,1105,0
20240216,175600,98517962,1105,1105,1105,1105,0
20240216,175500,98517962,1105,1105,1105,1105,0
20240216,175400,98517962,1105,1105,1105,1105,0
20240216,175300,98517962,1105,1105,1105,1105,0
20240216,175200,98517962,1105,1105,1105,1105,0
20240216,175100,98517962,1105,1105,1105,1105,0
20240216,175000,98517962,1105,1105,1105,1105,0
20240216,174900,98517962,1105,1105,1105,1105,0
20240216,174800,98517962,1105,1105,1105,1105,0
20240216,174700,98517962,1105,1105,1105,1105,0
20240216,174600,98517962,1105,1105,1105,1105,0
20240216,174500,98517962,1105,1105,1105,1105,0
20240216,174400,98517962,1105,1105,1105,1105,0
20240216,174300,98517962,1105,1105,1105,1105,0
20240216,174200,98517962,1105,1105,1105,1105,0
20240216,174100,98517962,1105,1105,1105,1105,0
20240216,174000,98517962,1105,1105,1105,1105,0
20240216,173900,98517962,1105,1105,1105,1105,0
20240216,173800,98517962,1105,1105,1105,1105,0
20240216,173700,98517962,1105,1105,1105,1105,0
20240216,173600,98517962,1105,1105,1105,1105,0
20240216,173500,98517962,1105,1105,1105,1105,0
20240216,173400,98517962,1105,1105,1105,1105,933
20240216,173300,98517962,1105,1105,1105,1105,0
20240216,173200,98517962,1105,1105,1105,1105,0
20240216,173100,98517962,1105,1105,1105,1105,0
20240216,173000,98517962,1105,1105,1105,1105,0
20240216,172900,98517962,1105,1105,1105,1105,0
20240216,172800,98517962,1105,1105,1105,1105,0
20240216,172700,98517962,1105,1105,1105,1105,0
20240216,172600,98517962,1105,1105,1105,1105,0
20240216,172500,98517962,1105,1105,1105,1105,0
20240216,172400,98517962,1105,1105,1105,1105,0
20240216,172300,98517962,1105,1105,1105,1105,0
20240216,172200,98517962,1105,1105,1105,1105,0
20240216,172100,98517962,1105,1105,1105,1105,0
20240216,172000,98517962,1105,1105,1105,1105,0
20240216,171900,98517962,1105,1105,1105,1105,0
20240216,171800,98517962,1105,1105,1105,1105,0
20240216,171700,98517962,1105,1105,1105,1105,0
20240216,171600,98517962,1105,1105,1105,1105,0
20240216,171500,98517962,1105,1105,1105,1105,0
20240216,171400,98517962,1105,1105,1105,1105,0
20240216,171300,98517962,1105,1105,1105,1105,0
20240216,171200,98517962,1105,1105,1105,1105,0
20240216,171100,98517962,1105,1105,1105,1105,0
20240216,171000,98517962,1105,1105,1105,1105,0
20240216,170900,98517962,1105,1105,1105,1105,0
20240216,170800,98517962,1105,1105,1105,1105,0
20240216,170700,98517962,1105,1105,1105,1105,0
20240216,170600,98517962,1105,1105,1105,1105,0
20240216,170500,98517962,1105,1105,1105,1105,0
20240216,170400,98517962,1105,1105,1105,1105,933
20240216,170300,98517962,1105,1105,1105,1105,0
20240216,170200,98517962,1105,1105,1105,1105,0
20240216,170100,98517962,1105,1105,1105,1105,0
20240216,170000,98517962,1105,1105,1105,1105,0
20240216,165900,98517962,1105,1105,1105,1105,0
20240216,165800,98517962,1105,1105,1105,1105,0
20240216,165700,98517962,1105,1105,1105,1105,0
20240216,165600,98517962,1105,1105,1105,1105,0
20240216,165500,98517962,1105,1105,1105,1105,0
20240216,165400,98517962,1105,1105,1105,1105,0
20240216,165300,98517962,1105,1105,1105,1105,0
20240216,165200,98517962,1105,1105,1105,1105,0
20240216,165100,98517962,1105,1105,1105,1105,0
20240216,165000,98517962,1105,1105,1105,1105,0
20240216,164900,98517962,1105,1105,1105,1105,0
20240216,164800,98517962,1105,1105,1105,1105,0
20240216,164700,98517962,1105,1105,1105,1105,0
20240216,164600,98517962,1105,1105,1105,1105,0
20240216,164500,98517962,1105,1105,1105,1105,0
20240216,164400,98517962,1105,1105,1105,1105,0
20240216,164300,98517962,1105,1105,1105,1105,0
20240216,164200,98517962,1105,1105,1105,1105,0
20240216,164100,98517962,1105,1105,1105,1105,0
20240216,164000,98517962,1105,1105,1105,1105,0
20240216,163900,98517962,1105,1105,1105,1105,0
20240216,163800,98517962,1105,1105,1105,1105,0
20240216,163700,98517962,1105,1105,1105,1105,0
20240216,163600,98517962,1105,1105,1105,1105,0
20240216,163500,98517962,1105,1105,1105,1105,0
20240216,163400,98517962,1105,1105,1105,1105,933
20240216,163300,98517962,1105,1105,1105,1105,0
20240216,163200,98517962,1105,1105,1105,1105,0
20240216,163100,98517962,1105,1105,1105,1105,0
20240216,163000,98517962,1105,1105,1105,1105,0
20240216,162900,98517962,1105,1105,1105,1105,0
20240216,162800,98517962,1105,1105,1105,1105,0
20240216,162700,98517962,1105,1105,1105,1105,0
20240216,162600,98517962,1105,1105,1105,1105,0
20240216,162500,98517962,1105,1105,1105,1105,0
20240216,162400,98517962,1105,1105,1105,1105,0
20240216,162300,98517962,1105,1105,1105,1105,0
20240216,162200,98517962,1105,1105,1105,1105,0
20240216,162100,98517962,1105,1105,1105,1105,0
20240216,162000,98517962,1105,1105,1105,1105,0
20240216,161900,98517962,1105,1105,1105,1105,0
20240216,161800,98517962,1105,1105,1105,1105,0
20240216,161700,98517962,1105,1105,1105,1105,0
20240216,161600,98517962,1105,1105,1105,1105,0
20240216,161500,98517962,1105,1105,1105,1105,0
20240216,161400,98517962,1105,1105,1105,1105,0
20240216,161300,98517962,1105,1105,1105,1105,0
20240216,161200,98517962,1105,1105,1105,1105,0
20240216,161100,98517962,1105,1105,1105,1105,0
20240216,161000,98517962,1105,1105,1105,1105,0
20240216,160900,98517962,1105,1105,1105,1105,0
20240216,160800,98517962,1105,1105,1105,1105,0
20240216,160700,98517962,1105,1105,1105,1105,0
20240216,160600,98517962,1105,1105,1105,1105,0
20240216,160500,98517962,1105,1105,1105,1105,0
20240216,160400,98517962,1105,1105,1105,1105,933
20240216,160300,98517962,1105,1105,1105,1105,0
20240216,160200,98517962,1105,1105,1105,1105,0
20240216,160100,98517962,1105,1105,1105,1105,0
20240216,160000,98517962,1105,1105,1105,1105,0
20240216,155900,98517962,1105,1105,1105,1105,0
20240216,155800,98517962,1105,1105,1105,1105,0
20240216,155700,98517962,1105,1105,1105,1105,0
20240216,155600,98517962,1105,1105,1105,1105,0
20240216,155500,98517962,1105,1105,1105,1105,0
20240216,155400,98517962,1105,1105,1105,1105,0
20240216,155300,98517962,1105,1105,1105,1105,0
20240216,155200,98517962,1105,1105,1105,1105,0
20240216,155100,98517962,1105,1105,1105,1105,0
20240216,155000,98517962,1105,1105,1105,1105,0
20240216,154900,98517962,1105,1105,1105,1105,0
20240216,154800,98517962,1105,1105,1105,1105,0
20240216,154700,98517962,1105,1105,1105,1105,0
20240216,154600,98517962,1105,1105,1105,1105,0
20240216,154500,98517962,1105,1105,1105,1105,0
20240216,154400,98517962,1105,1105,1105,1105,0
20240216,154300,98517962,1105,1105,1105,1105,0
20240216,154200,98517962,1105,1105,1105,1105,0
20240216,154100,98517962,1105,1105,1105,1105,0
20240216,154000,98517962,1105,1105,1105,1105,0
20240216,153900,98517962,1105,1105,1105,1105,0
20240216,153800,98517962,1105,1105,1105,1105,0
20240216,153700,98517962,1105,1105,1105,1105,0
20240216,153600,98517962,1105,1105,1105,1105,0
20240216,153500,98517962,1105,1105,1105,1105,0
20240216,153400,98517962,1105,1105,1105,1105,933
20240216,153300,98517962,1105,1105,1105,1105,0
20240216,153200,98517962,1105,1105,1105,1105,0
20240216,153100,98517962,1105,1105,1105,1105,0
20240216,153000,98517962,1105,1105,1105,1105,933
20240216,152900,97486997,1103,1103,1103,1103,0
20240216,152800,97486997,1103,1103,1103,1103,0
20240216,152700,97486997,1103,1103,1103,1103,0
20240216,152600,97486997,1103,1103,1103,1103,0
20240216,152500,97486997,1103,1103,1103,1103,0
20240216,152400,97486997,1103,1103,1103,1103,0
20240216,152300,97486997,1103,1103,1103,1103,0
20240216,152200,97486997,1103,1103,1103,1103,0
20240216,152100,97486997,1103,1103,1103,1103,0
20240216,152000,97486997,1103,1103,1103,1103,0
20240216,151900,97486997,1103,1103,1103,1103,0
20240216,151800,97486997,1103,1103,1103,1103,4
20240216,151700,97482585,1103,1103,1103,1103,0
20240216,151600,97482585,1103,1103,1103,1103,0
20240216,151500,97482585,1103,1103,1103,1103,1
20240216,151400,97481482,1099,1099,1099,1099,0
20240216,151300,97481482,1099,1099,1099,1099,153
20240216,151200,97313335,1097,1097,1097,1097,1
20240216,151100,97312238,1097,1097,1097,1097,2
20240216,151000,97310044,1099,1097,1099,1097,29
20240216,150900,97278175,1096,1097,1097,1096,45
20240216,150800,97228839,1096,1096,1097,1096,28
20240216,150700,97198150,1097,1096,1097,1096,325
20240216,150600,96841948,1095,1095,1095,1095,0
20240216,150500,96841948,1095,1097,1097,1095,13500
20240216,150400,82056777,1096,1098,1098,1096,100
20240216,150300,81947079,1099,1099,1099,1099,2
20240216,150200,81944881,1099,1099,1099,1099,73
20240216,150100,81864654,1099,1099,1099,1097,1808
20240216,150000,79879266,1098,1099,1099,1098,51
20240216,145900,79823235,1105,1104,1105,1104,2
20240216,145800,79821026,1100,1098,1100,1098,465
20240216,145700,79310126,1098,1098,1098,1098,48
20240216,145600,79257422,1097,1100,1100,1097,886
20240216,145500,78285300,1100,1100,1100,1100,107
20240216,145400,78167600,1100,1100,1100,1100,104
20240216,145300,78053200,1100,1100,1100,1100,0
20240216,145200,78053200,1100,1100,1100,1100,4
20240216,145100,78048800,1100,1100,1100,1100,0
20240216,145000,78048800,1100,1100,1100,1100,0
20240216,144900,78048800,1100,1100,1100,1100,0
20240216,144800,78048800,1100,1099,1100,1099,9
20240216,144700,78038901,1099,1102,1102,1099,2510
20240216,144600,75277437,1103,1103,1103,1103,10
20240216,144500,75266407,1103,1103,1103,1103,0
20240216,144400,75266407,1103,1103,1103,1103,7
20240216,144300,75258686,1105,1106,1106,1104,16
20240216,144200,75241015,1106,1106,1106,1106,0
20240216,144100,75241015,1106,1106,1106,1105,1019
20240216,144000,74114021,1105,1105,1105,1105,7
20240216,143900,74106286,1106,1106,1106,1106,0
20240216,143800,74106286,1106,1106,1106,1106,0
20240216,143700,74106286,1106,1106,1106,1106,0
20240216,143600,74106286,1106,1106,1106,1106,0
20240216,143500,74106286,1106,1106,1106,1106,1
20240216,143400,74105180,1107,1107,1107,1107,0
20240216,143300,74105180,1107,1107,1107,1107,0
20240216,143200,74105180,1107,1107,1107,1107,0
20240216,143100,74105180,1107,1107,1107,1107,0
20240216,143000,74105180,1107,1107,1107,1107,0
20240216,142900,74105180,1107,1107,1107,1107,0
20240216,142800,74105180,1107,1107,1107,1107,0
20240216,142700,74105180,1107,1107,1107,1107,0
20240216,142600,74105180,1107,1107,1107,1107,0
20240216,142500,74105180,1107,1107,1107,1107,0
20240216,142400,74105180,1107,1107,1107,1107,0
20240216,142300,74105180,1107,1107,1107,1107,0
20240216,142200,74105180,1107,1107,1107,1107,0
20240216,142100,74105180,1107,1107,1107,1107,0
20240216,142000,74105180,1107,1107,1107,1107,0
20240216,141900,74105180,1107,1107,1107,1107,0
20240216,141800,74105180,1107,1107,1107,1107,10
20240216,141700,74094110,1107,1107,1107,1107,0
20240216,141600,74094110,1107,1107,1107,1107,0
20240216,141500,74094110,1107,1107,1107,1107,0
20240216,141400,74094110,1107,1107,1107,1107,0
20240216,141300,74094110,1107,1107,1107,1107,0
20240216,141200,74094110,1107,1107,1107,1107,1
20240216,141100,74093003,1102,1102,1102,1102,0
20240216,141000,74093003,1102,1102,1102,1102,0
20240216,140900,74093003,1102,1102,1102,1102,1500
20240216,140800,72440003,1107,1107,1107,1107,1
20240216,140700,72438896,1102,1102,1102,1102,0
20240216,140600,72438896,1102,1102,1102,1102,0
20240216,140500,72438896,1102,1102,1102,1102,0
20240216,140400,72438896,1102,1102,1102,1102,0
20240216,140300,72438896,1102,1102,1102,1102,0
20240216,140200,72438896,1102,1102,1102,1102,0
20240216,140100,72438896,1102,1102,1102,1102,0
20240216,140000,72438896,1102,1102,1102,1102,138
20240216,135900,72286820,1104,1104,1104,1104,0
20240216,135800,72286820,1104,1104,1104,1104,0
20240216,135700,72286820,1104,1104,1104,1104,0
20240216,135600,72286820,1104,1104,1104,1104,0
20240216,135500,72286820,1104,1104,1104,1104,0
20240216,135400,72286820,1104,1104,1104,1104,0
20240216,135300,72286820,1104,1104,1104,1104,298
20240216,135200,71957828,1107,1107,1107,1107,1
20240216,135100,71956721,1107,1107,1107,1107,9
20240216,135000,71946758,1107,1108,1108,1107,269
20240216,134900,71648715,1108,1108,1108,1108,0
20240216,134800,71648715,1108,1108,1108,1108,0
20240216,134700,71648715,1108,1108,1108,1108,37
20240216,134600,71607719,1119,1119,1119,1119,0
20240216,134500,71607719,1119,1119,1119,1119,0
20240216,134400,71607719,1119,1110,1119,1110,1003
20240216,134300,70486907,1102,1102,1102,1102,0
20240216,134200,70486907,1102,1102,1102,1102,0
20240216,134100,70486907,1102,1102,1102,1102,0
20240216,134000,70486907,1102,1102,1102,1102,110
20240216,133900,70365687,1105,1105,1105,1105,0
20240216,133800,70365687,1105,1105,1105,1105,0
20240216,133700,70365687,1105,1105,1105,1105,0
20240216,133600,70365687,1105,1105,1105,1105,0
20240216,133500,70365687,1105,1109,1109,1105,1000
20240216,133400,69258801,1122,1122,1122,1122,0
20240216,133300,69258801,1122,1122,1122,1122,0
20240216,133200,69258801,1122,1122,1122,1122,0
20240216,133100,69258801,1122,1122,1122,1122,0
20240216,133000,69258801,1122,1105,1122,1105,3000
20240216,132900,65920655,1106,1105,1107,1105,938
20240216,132800,64882366,1107,1106,1107,1106,90
20240216,132700,64782743,1107,1105,1107,1105,218
20240216,132600,64541599,1107,1107,1107,1107,0
20240216,132500,64541599,1107,1106,1107,1106,1991
20240216,132400,62337630,1105,1105,1105,1105,0
20240216,132300,62337630,1105,1102,1105,1102,2132
20240216,132200,59983206,1100,1100,1100,1100,1
20240216,132100,59982106,1100,1100,1100,1100,0
20240216,132000,59982106,1100,1100,1100,1100,0
20240216,131900,59982106,1100,1100,1100,1100,0
20240216,131800,59982106,1100,1100,1100,1100,0
20240216,131700,59982106,1100,1100,1100,1100,0
20240216,131600,59982106,1100,1100,1100,1100,0
20240216,131500,59982106,1100,1100,1100,1100,0
20240216,131400,59982106,1100,1100,1100,1100,0
20240216,131300,59982106,1100,1100,1100,1100,0
20240216,131200,59982106,1100,1100,1100,1100,0
20240216,131100,59982106,1100,1100,1100,1100,0
20240216,131000,59982106,1100,1100,1100,1100,0
20240216,130900,59982106,1100,1100,1100,1100,0
20240216,130800,59982106,1100,1100,1100,1100,0
20240216,130700,59982106,1100,1100,1100,1100,0
20240216,130600,59982106,1100,1100,1100,1100,0
20240216,130500,59982106,1100,1100,1100,1100,0
20240216,130400,59982106,1100,1100,1100,1100,43
20240216,130300,59934806,1100,1103,1103,1100,1302
20240216,130200,58498706,1103,1103,1103,1103,100
20240216,130100,58388406,1103,1103,1103,1103,0
20240216,130000,58388406,1103,1103,1103,1103,0
20240216,125900,58388406,1103,1103,1103,1103,0
20240216,125800,58388406,1103,1103,1103,1103,0
20240216,125700,58388406,1103,1103,1103,1103,0
20240216,125600,58388406,1103,1103,1103,1103,0
20240216,125500,58388406,1103,1103,1103,1103,0
20240216,125400,58388406,1103,1103,1103,1103,0
20240216,125300,58388406,1103,1103,1103,1103,0
20240216,125200,58388406,1103,1103,1103,1103,1
20240216,125100,58387303,1103,1103,1103,1103,0
20240216,125000,58387303,1103,1103,1103,1103,0
20240216,124900,58387303,1103,1103,1103,1103,0
20240216,124800,58387303,1103,1103,1103,1103,0
20240216,124700,58387303,1103,1103,1103,1103,0
20240216,124600,58387303,1103,1103,1103,1103,10
20240216,124500,58376273,1097,1097,1097,1097,0
20240216,124400,58376273,1097,1097,1097,1097,0
20240216,124300,58376273,1097,1097,1097,1097,0
20240216,124200,58376273,1097,1097,1097,1097,0
20240216,124100,58376273,1097,1097,1097,1097,0
20240216,124000,58376273,1097,1097,1097,1097,0
20240216,123900,58376273,1097,1097,1097,1097,0
20240216,123800,58376273,1097,1097,1097,1097,0
20240216,123700,58376273,1097,1097,1097,1097,0
20240216,123600,58376273,1097,1097,1097,1097,0
20240216,123500,58376273,1097,1097,1097,1097,0
20240216,123400,58376273,1097,1097,1097,1097,163
20240216,123300,58197462,1097,1097,1097,1097,137
20240216,123200,58047173,1103,1103,1103,1103,0
20240216,123100,58047173,1103,1103,1103,1103,0
20240216,123000,58047173,1103,1103,1103,1103,0
20240216,122900,58047173,1103,1103,1103,1103,0
20240216,122800,58047173,1103,1103,1103,1103,0
20240216,122700,58047173,1103,1103,1103,1103,0
20240216,122600,58047173,1103,1103,1103,1103,0
20240216,122500,58047173,1103,1098,1103,1098,500
20240216,122400,57497143,1097,1096,1097,1096,2
20240216,122300,57494950,1097,1096,1097,1096,17
20240216,122200,57476310,1097,1095,1097,1095,132
20240216,122100,57331763,1095,1095,1096,1095,121
20240216,122000,57199263,1095,1096,1096,1095,3114
20240216,121900,53786433,1096,1096,1096,1096,0
20240216,121800,53786433,1096,1096,1096,1096,100
20240216,121700,53676833,1097,1097,1097,1097,2500
20240216,121600,50934333,1103,1103,1103,1103,0
20240216,121500,50934333,1103,1103,1103,1100,76
20240216,121400,50850673,1100,1095,1100,1095,1274
20240216,121300,49451139,1098,1097,1098,1096,2401
20240216,121200,46817109,1098,1097,1098,1097,96
20240216,121100,46711796,1097,1098,1098,1097,1089
20240216,121000,45516112,1098,1100,1100,1098,1501
20240216,120900,43866242,1100,1100,1100,1100,0
20240216,120800,43866242,1100,1100,1100,1100,1000
20240216,120700,42766242,1100,1100,1100,1100,0
20240216,120600,42766242,1100,1100,1100,1100,0
20240216,120500,42766242,1100,1100,1100,1100,0
20240216,120400,42766242,1100,1100,1100,1100,0
20240216,120300,42766242,1100,1100,1100,1100,0
20240216,120200,42766242,1100,1100,1100,1100,1
20240216,120100,42765142,1105,1105,1105,1105,0
20240216,120000,42765142,1105,1105,1105,1105,0
20240216,115900,42765142,1105,1105,1105,1105,0
20240216,115800,42765142,1105,1105,1105,1105,0
20240216,115700,42765142,1105,1105,1105,1105,0
20240216,115600,42765142,1105,1105,1105,1105,0
20240216,115500,42765142,1105,1105,1105,1105,0
20240216,115400,42765142,1105,1105,1105,1105,1
20240216,115300,42764037,1100,1100,1100,1100,0
20240216,115200,42764037,1100,1100,1100,1100,0
20240216,115100,42764037,1100,1100,1100,1100,0
20240216,115000,42764037,1100,1100,1100,1100,0
20240216,114900,42764037,1100,1100,1100,1100,0
20240216,114800,42764037,1100,1100,1100,1100,0
20240216,114700,42764037,1100,1100,1100,1100,0
20240216,114600,42764037,1100,1100,1100,1100,2000
20240216,114500,40564037,1100,1100,1100,1100,0
20240216,114400,40564037,1100,1100,1100,1100,0
20240216,114300,40564037,1100,1100,1100,1100,0
20240216,114200,40564037,1100,1100,1100,1100,0
20240216,114100,40564037,1100,1100,1100,1100,0
20240216,114000,40564037,1100,1100,1100,1100,3000
20240216,113900,37264037,1099,1099,1099,1099,0
20240216,113800,37264037,1099,1099,1099,1099,0
20240216,113700,37264037,1099,1099,1099,1099,5
20240216,113600,37258542,1099,1099,1099,1099,5
20240216,113500,37253047,1098,1098,1098,1098,0
20240216,113400,37253047,1098,1098,1098,1098,0
20240216,113300,37253047,1098,1098,1098,1098,0
20240216,113200,37253047,1098,1098,1098,1098,0
20240216,113100,37253047,1098,1098,1098,1098,0
20240216,113000,37253047,1098,1098,1098,1098,0
20240216,112900,37253047,1098,1098,1098,1098,0
20240216,112800,37253047,1098,1098,1098,1098,0
20240216,112700,37253047,1098,1098,1098,1098,0
20240216,112600,37253047,1098,1098,1098,1098,0
20240216,112500,37253047,1098,1098,1098,1098,0
20240216,112400,37253047,1098,1098,1098,1098,0
20240216,112300,37253047,1098,1098,1098,1098,0
20240216,112200,37253047,1098,1098,1098,1098,0
20240216,112100,37253047,1098,1098,1098,1098,54
20240216,112000,37193755,1098,1098,1098,1098,1
20240216,111900,37192657,1098,1098,1098,1098,0
20240216,111800,37192657,1098,1098,1098,1098,1
20240216,111700,37191559,1098,1098,1098,1098,9
20240216,111600,37181677,1098,1098,1098,1098,650
20240216,111500,36467977,1099,1099,1099,1099,1
20240216,111400,36466878,1098,1098,1098,1098,0
20240216,111300,36466878,1098,1098,1098,1098,25
20240216,111200,36439428,1105,1105,1105,1105,0
20240216,111100,36439428,1105,1105,1105,1105,0
20240216,111000,36439428,1105,1105,1105,1105,0
20240216,110900,36439428,1105,1105,1105,1105,10
20240216,110800,36428378,1105,1105,1105,1105,0
20240216,110700,36428378,1105,1105,1105,1105,1
20240216,110600,36427273,1098,1100,1100,1098,454
20240216,110500,35927895,1105,1105,1105,1105,0
20240216,110400,35927895,1105,1105,1105,1105,10
20240216,110300,35916845,1105,1105,1105,1105,0
20240216,110200,35916845,1105,1105,1105,1105,0
20240216,110100,35916845,1105,1105,1105,1105,0
20240216,110000,35916845,1105,1105,1105,1105,0
20240216,105900,35916845,1105,1105,1105,1105,0
20240216,105800,35916845,1105,1105,1105,1105,0
20240216,105700,35916845,1105,1105,1105,1105,0
20240216,105600,35916845,1105,1105,1105,1105,0
20240216,105500,35916845,1105,1105,1105,1105,0
20240216,105400,35916845,1105,1105,1105,1105,98
20240216,105300,35808555,1098,1098,1098,1098,0
20240216,105200,35808555,1098,1098,1098,1098,0
20240216,105100,35808555,1098,1098,1098,1098,0
20240216,105000,35808555,1098,1098,1098,1098,10
20240216,104900,35797575,1099,1099,1099,1099,190
20240216,104800,35588765,1098,1098,1098,1098,1
20240216,104700,35587667,1097,1097,1097,1097,2
20240216,104600,35585473,1097,1097,1097,1097,16
20240216,104500,35567921,1097,1097,1097,1097,57
20240216,104400,35505392,1098,1098,1098,1098,402
20240216,104300,35063996,1098,1099,1099,1098,1175
20240216,104200,33772820,1099,1099,1100,1099,37
20240216,104100,33732156,1099,1099,1099,1099,99
20240216,104000,33623355,1099,1099,1099,1099,881
20240216,103900,32655136,1099,1101,1101,1099,1785
20240216,103800,30691497,1101,1101,1101,1101,17
20240216,103700,30672780,1101,1102,1102,1101,471
20240216,103600,30153764,1102,1102,1102,1102,0
20240216,103500,30153764,1102,1102,1102,1102,0
20240216,103400,30153764,1102,1102,1102,1102,0
20240216,103300,30153764,1102,1102,1102,1102,1
20240216,103200,30152662,1105,1105,1105,1105,0
20240216,103100,30152662,1105,1105,1105,1105,0
20240216,103000,30152662,1105,1105,1105,1105,0
20240216,102900,30152662,1105,1105,1105,1105,0
20240216,102800,30152662,1105,1105,1105,1105,0
20240216,102700,30152662,1105,1105,1105,1105,0
20240216,102600,30152662,1105,1105,1105,1105,0
20240216,102500,30152662,1105,1105,1105,1105,1
20240216,102400,30151557,1105,1105,1105,1105,0
20240216,102300,30151557,1105,1105,1105,1105,54
20240216,102200,30091887,1105,1105,1105,1105,0
20240216,102100,30091887,1105,1105,1105,1105,0
20240216,102000,30091887,1105,1105,1105,1105,0
20240216,101900,30091887,1105,1105,1105,1105,0
20240216,101800,30091887,1105,1105,1105,1105,0
20240216,101700,30091887,1105,1105,1105,1105,0
20240216,101600,30091887,1105,1105,1105,1105,0
20240216,101500,30091887,1105,1105,1105,1105,0
20240216,101400,30091887,1105,1105,1105,1105,1
20240216,101300,30090782,1102,1106,1106,1102,5013
20240216,101200,24566392,1106,1106,1106,1106,37
20240216,101100,24525470,1106,1105,1106,1105,31
20240216,101000,24491186,1106,1104,1106,1104,72
20240216,100900,24411568,1104,1104,1104,1104,1
20240216,100800,24410464,1102,1102,1102,1102,1
20240216,100700,24409362,1102,1102,1102,1102,15
20240216,100600,24392832,1102,1102,1102,1102,18
20240216,100500,24372996,1102,1103,1103,1102,391
20240216,100400,23941863,1103,1105,1105,1103,109
20240216,100300,23821424,1105,1105,1105,1105,0
20240216,100200,23821424,1105,1105,1105,1105,0
20240216,100100,23821424,1105,1105,1105,1105,1
20240216,100000,23820319,1105,1105,1105,1105,14
20240216,095900,23804849,1105,1105,1105,1105,17
20240216,095800,23786064,1105,1106,1106,1105,468
20240216,095700,23268465,1111,1111,1111,1111,20
20240216,095600,23246245,1112,1112,1112,1112,0
20240216,095500,23246245,1112,1114,1114,1103,12533
20240216,095400,9414921,1114,1114,1114,1114,0
20240216,095300,9414921,1114,1114,1114,1114,0
20240216,095200,9414921,1114,1114,1114,1114,0
20240216,095100,9414921,1114,1114,1114,1114,2
20240216,095000,9412693,1114,1115,1115,1114,56
20240216,094900,9350261,1115,1115,1115,1115,0
20240216,094800,9350261,1115,1115,1115,1115,5
20240216,094700,9344686,1116,1116,1116,1116,18
20240216,094600,9324598,1126,1126,1126,1126,0
20240216,094500,9324598,1126,1126,1126,1126,0
20240216,094400,9324598,1126,1126,1126,1126,0
20240216,094300,9324598,1126,1126,1126,1126,0
20240216,094200,9324598,1126,1125,1126,1125,100
20240216,094100,9212010,1129,1129,1129,1129,180
20240216,094000,9008790,1116,1116,1116,1116,149
20240216,093900,8842506,1116,1114,1116,1114,315
20240216,093800,8491570,1113,1110,1113,1110,51
20240216,093700,8434869,1110,1106,1111,1106,571
20240216,093600,7802552,1104,1104,1104,1104,0
20240216,093500,7802552,1104,1104,1104,1104,88
20240216,093400,7705400,1103,1103,1103,1103,1
20240216,093300,7704297,1101,1101,1101,1101,37
20240216,093200,7663560,1101,1101,1101,1101,4
20240216,093100,7659156,1101,1104,1104,1101,116
20240216,093000,7531104,1104,1107,1107,1104,2
20240216,092900,7528893,1107,1106,1107,1106,23
20240216,092800,7503450,1104,1104,1104,1104,4
20240216,092700,7499034,1104,1104,1104,1104,0
20240216,092600,7499034,1104,1104,1104,1104,0
20240216,092500,7499034,1104,1104,1104,1104,0
20240216,092400,7499034,1104,1104,1104,1104,1
20240216,092300,7497930,1102,1102,1102,1102,0
20240216,092200,7497930,1102,1102,1102,1102,0
20240216,092100,7497930,1102,1101,1102,1101,60
20240216,092000,7431854,1099,1099,1099,1099,60
20240216,091900,7365914,1099,1099,1099,1099,249
20240216,091800,7092263,1099,1100,1100,1099,1403
20240216,091700,5549102,1100,1102,1102,1100,2448
20240216,091600,2853477,1102,1103,1103,1102,149
20240216,091500,2689135,1102,1102,1102,1102,0
20240216,091400,2689135,1102,1102,1102,1102,0
20240216,091300,2689135,1102,1103,1103,1102,1407
20240216,091200,1137256,1103,1103,1103,1103,5
20240216,091100,1131741,1103,1103,1103,1103,18
20240216,091000,1111887,1106,1107,1107,1106,143
20240216,090900,953591,1106,1105,1106,1104,371
20240216,090800,543971,1106,1108,1108,1106,25
20240216,090700,516319,1109,1109,1109,1109,0
20240216,090600,516319,1109,1109,1109,1109,2
20240216,090500,514101,1108,1109,1109,1108,20
20240216,090400,491937,1109,1115,1115,1109,85
20240216,090300,397442,1116,1116,1116,1116,300
20240216,090200,62642,1116,1116,1116,1116,8
20240216,090100,53714,1117,1119,1119,1117,37
20240216,090000,12344,1120,1134,1134,1120,11