KissMeData/033170/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,191400,776785941,1307,1307,1307,1307,3521
20240215,191300,776785941,1307,1307,1307,1307,0
20240215,191200,776785941,1307,1307,1307,1307,0
20240215,191100,776785941,1307,1307,1307,1307,0
20240215,191000,776785941,1307,1307,1307,1307,0
20240215,190900,776785941,1307,1307,1307,1307,0
20240215,190800,776785941,1307,1307,1307,1307,0
20240215,190700,776785941,1307,1307,1307,1307,0
20240215,190600,776785941,1307,1307,1307,1307,0
20240215,190500,776785941,1307,1307,1307,1307,0
20240215,190400,776785941,1307,1307,1307,1307,0
20240215,190300,776785941,1307,1307,1307,1307,0
20240215,190200,776785941,1307,1307,1307,1307,0
20240215,190100,776785941,1307,1307,1307,1307,0
20240215,190000,776785941,1307,1307,1307,1307,0
20240215,185900,776785941,1307,1307,1307,1307,0
20240215,185800,776785941,1307,1307,1307,1307,0
20240215,185700,776785941,1307,1307,1307,1307,0
20240215,185600,776785941,1307,1307,1307,1307,0
20240215,185500,776785941,1307,1307,1307,1307,0
20240215,185400,776785941,1307,1307,1307,1307,0
20240215,185300,776785941,1307,1307,1307,1307,0
20240215,185200,776785941,1307,1307,1307,1307,0
20240215,185100,776785941,1307,1307,1307,1307,0
20240215,185000,776785941,1307,1307,1307,1307,0
20240215,184900,776785941,1307,1307,1307,1307,0
20240215,184800,776785941,1307,1307,1307,1307,0
20240215,184700,776785941,1307,1307,1307,1307,0
20240215,184600,776785941,1307,1307,1307,1307,0
20240215,184500,776785941,1307,1307,1307,1307,0
20240215,184400,776785941,1307,1307,1307,1307,3521
20240215,184300,776785941,1307,1307,1307,1307,0
20240215,184200,776785941,1307,1307,1307,1307,0
20240215,184100,776785941,1307,1307,1307,1307,0
20240215,184000,776785941,1307,1307,1307,1307,0
20240215,183900,776785941,1307,1307,1307,1307,0
20240215,183800,776785941,1307,1307,1307,1307,0
20240215,183700,776785941,1307,1307,1307,1307,0
20240215,183600,776785941,1307,1307,1307,1307,0
20240215,183500,776785941,1307,1307,1307,1307,0
20240215,183400,776785941,1307,1307,1307,1307,0
20240215,183300,776785941,1307,1307,1307,1307,0
20240215,183200,776785941,1307,1307,1307,1307,0
20240215,183100,776785941,1307,1307,1307,1307,0
20240215,183000,776785941,1307,1307,1307,1307,0
20240215,182900,776785941,1307,1307,1307,1307,0
20240215,182800,776785941,1307,1307,1307,1307,0
20240215,182700,776785941,1307,1307,1307,1307,0
20240215,182600,776785941,1307,1307,1307,1307,0
20240215,182500,776785941,1307,1307,1307,1307,0
20240215,182400,776785941,1307,1307,1307,1307,0
20240215,182300,776785941,1307,1307,1307,1307,0
20240215,182200,776785941,1307,1307,1307,1307,0
20240215,182100,776785941,1307,1307,1307,1307,0
20240215,182000,776785941,1307,1307,1307,1307,0
20240215,181900,776785941,1307,1307,1307,1307,0
20240215,181800,776785941,1307,1307,1307,1307,0
20240215,181700,776785941,1307,1307,1307,1307,0
20240215,181600,776785941,1307,1307,1307,1307,0
20240215,181500,776785941,1307,1307,1307,1307,0
20240215,181400,776785941,1307,1307,1307,1307,3521
20240215,181300,776785941,1307,1307,1307,1307,0
20240215,181200,776785941,1307,1307,1307,1307,0
20240215,181100,776785941,1307,1307,1307,1307,0
20240215,181000,776785941,1307,1307,1307,1307,0
20240215,180900,776785941,1307,1307,1307,1307,0
20240215,180800,776785941,1307,1307,1307,1307,0
20240215,180700,776785941,1307,1307,1307,1307,0
20240215,180600,776785941,1307,1307,1307,1307,0
20240215,180500,776785941,1307,1307,1307,1307,0
20240215,180400,776785941,1307,1307,1307,1307,0
20240215,180300,776785941,1307,1307,1307,1307,0
20240215,180200,776785941,1307,1307,1307,1307,0
20240215,180100,776785941,1307,1307,1307,1307,0
20240215,180000,776785941,1307,1307,1307,1307,0
20240215,175900,776785941,1307,1307,1307,1307,0
20240215,175800,776785941,1307,1307,1307,1307,0
20240215,175700,776785941,1307,1307,1307,1307,0
20240215,175600,776785941,1307,1307,1307,1307,0
20240215,175500,776785941,1307,1307,1307,1307,0
20240215,175400,776785941,1307,1307,1307,1307,0
20240215,175300,776785941,1307,1307,1307,1307,0
20240215,175200,776785941,1307,1307,1307,1307,0
20240215,175100,776785941,1307,1307,1307,1307,0
20240215,175000,776785941,1307,1307,1307,1307,0
20240215,174900,776785941,1307,1307,1307,1307,0
20240215,174800,776785941,1307,1307,1307,1307,0
20240215,174700,776785941,1307,1307,1307,1307,0
20240215,174600,776785941,1307,1307,1307,1307,0
20240215,174500,776785941,1307,1307,1307,1307,0
20240215,174400,776785941,1307,1307,1307,1307,3521
20240215,174300,776785941,1307,1307,1307,1307,0
20240215,174200,776785941,1307,1307,1307,1307,0
20240215,174100,776785941,1307,1307,1307,1307,0
20240215,174000,776785941,1307,1307,1307,1307,0
20240215,173900,776785941,1307,1307,1307,1307,0
20240215,173800,776785941,1307,1307,1307,1307,0
20240215,173700,776785941,1307,1307,1307,1307,0
20240215,173600,776785941,1307,1307,1307,1307,0
20240215,173500,776785941,1307,1307,1307,1307,0
20240215,173400,776785941,1307,1307,1307,1307,0
20240215,173300,776785941,1307,1307,1307,1307,0
20240215,173200,776785941,1307,1307,1307,1307,0
20240215,173100,776785941,1307,1307,1307,1307,0
20240215,173000,776785941,1307,1307,1307,1307,0
20240215,172900,776785941,1307,1307,1307,1307,0
20240215,172800,776785941,1307,1307,1307,1307,0
20240215,172700,776785941,1307,1307,1307,1307,0
20240215,172600,776785941,1307,1307,1307,1307,0
20240215,172500,776785941,1307,1307,1307,1307,0
20240215,172400,776785941,1307,1307,1307,1307,0
20240215,172300,776785941,1307,1307,1307,1307,0
20240215,172200,776785941,1307,1307,1307,1307,0
20240215,172100,776785941,1307,1307,1307,1307,0
20240215,172000,776785941,1307,1307,1307,1307,0
20240215,171900,776785941,1307,1307,1307,1307,0
20240215,171800,776785941,1307,1307,1307,1307,0
20240215,171700,776785941,1307,1307,1307,1307,0
20240215,171600,776785941,1307,1307,1307,1307,0
20240215,171500,776785941,1307,1307,1307,1307,0
20240215,171400,776785941,1307,1307,1307,1307,3521
20240215,171300,776785941,1307,1307,1307,1307,0
20240215,171200,776785941,1307,1307,1307,1307,0
20240215,171100,776785941,1307,1307,1307,1307,0
20240215,171000,776785941,1307,1307,1307,1307,0
20240215,170900,776785941,1307,1307,1307,1307,0
20240215,170800,776785941,1307,1307,1307,1307,0
20240215,170700,776785941,1307,1307,1307,1307,0
20240215,170600,776785941,1307,1307,1307,1307,0
20240215,170500,776785941,1307,1307,1307,1307,0
20240215,170400,776785941,1307,1307,1307,1307,0
20240215,170300,776785941,1307,1307,1307,1307,0
20240215,170200,776785941,1307,1307,1307,1307,0
20240215,170100,776785941,1307,1307,1307,1307,0
20240215,170000,776785941,1307,1307,1307,1307,0
20240215,165900,776785941,1307,1307,1307,1307,0
20240215,165800,776785941,1307,1307,1307,1307,0
20240215,165700,776785941,1307,1307,1307,1307,0
20240215,165600,776785941,1307,1307,1307,1307,0
20240215,165500,776785941,1307,1307,1307,1307,0
20240215,165400,776785941,1307,1307,1307,1307,0
20240215,165300,776785941,1307,1307,1307,1307,0
20240215,165200,776785941,1307,1307,1307,1307,0
20240215,165100,776785941,1307,1307,1307,1307,0
20240215,165000,776785941,1307,1307,1307,1307,0
20240215,164900,776785941,1307,1307,1307,1307,0
20240215,164800,776785941,1307,1307,1307,1307,0
20240215,164700,776785941,1307,1307,1307,1307,0
20240215,164600,776785941,1307,1307,1307,1307,0
20240215,164500,776785941,1307,1307,1307,1307,0
20240215,164400,776785941,1307,1307,1307,1307,3521
20240215,164300,776785941,1307,1307,1307,1307,0
20240215,164200,776785941,1307,1307,1307,1307,0
20240215,164100,776785941,1307,1307,1307,1307,0
20240215,164000,776785941,1307,1307,1307,1307,0
20240215,163900,776785941,1307,1307,1307,1307,0
20240215,163800,776785941,1307,1307,1307,1307,0
20240215,163700,776785941,1307,1307,1307,1307,0
20240215,163600,776785941,1307,1307,1307,1307,0
20240215,163500,776785941,1307,1307,1307,1307,0
20240215,163400,776785941,1307,1307,1307,1307,0
20240215,163300,776785941,1307,1307,1307,1307,0
20240215,163200,776785941,1307,1307,1307,1307,0
20240215,163100,776785941,1307,1307,1307,1307,0
20240215,163000,776785941,1307,1307,1307,1307,0
20240215,162900,776785941,1307,1307,1307,1307,0
20240215,162800,776785941,1307,1307,1307,1307,0
20240215,162700,776785941,1307,1307,1307,1307,0
20240215,162600,776785941,1307,1307,1307,1307,0
20240215,162500,776785941,1307,1307,1307,1307,0
20240215,162400,776785941,1307,1307,1307,1307,0
20240215,162300,776785941,1307,1307,1307,1307,0
20240215,162200,776785941,1307,1307,1307,1307,0
20240215,162100,776785941,1307,1307,1307,1307,0
20240215,162000,776785941,1307,1307,1307,1307,0
20240215,161900,776785941,1307,1307,1307,1307,0
20240215,161800,776785941,1307,1307,1307,1307,0
20240215,161700,776785941,1307,1307,1307,1307,0
20240215,161600,776785941,1307,1307,1307,1307,0
20240215,161500,776785941,1307,1307,1307,1307,0
20240215,161400,776785941,1307,1307,1307,1307,3521
20240215,161300,776785941,1307,1307,1307,1307,0
20240215,161200,776785941,1307,1307,1307,1307,0
20240215,161100,776785941,1307,1307,1307,1307,0
20240215,161000,776785941,1307,1307,1307,1307,0
20240215,160900,776785941,1307,1307,1307,1307,0
20240215,160800,776785941,1307,1307,1307,1307,0
20240215,160700,776785941,1307,1307,1307,1307,0
20240215,160600,776785941,1307,1307,1307,1307,0
20240215,160500,776785941,1307,1307,1307,1307,0
20240215,160400,776785941,1307,1307,1307,1307,0
20240215,160300,776785941,1307,1307,1307,1307,0
20240215,160200,776785941,1307,1307,1307,1307,0
20240215,160100,776785941,1307,1307,1307,1307,0
20240215,160000,776785941,1307,1307,1307,1307,0
20240215,155900,776785941,1307,1307,1307,1307,0
20240215,155800,776785941,1307,1307,1307,1307,0
20240215,155700,776785941,1307,1307,1307,1307,0
20240215,155600,776785941,1307,1307,1307,1307,0
20240215,155500,776785941,1307,1307,1307,1307,0
20240215,155400,776785941,1307,1307,1307,1307,0
20240215,155300,776785941,1307,1307,1307,1307,0
20240215,155200,776785941,1307,1307,1307,1307,0
20240215,155100,776785941,1307,1307,1307,1307,0
20240215,155000,776785941,1307,1307,1307,1307,0
20240215,154900,776785941,1307,1307,1307,1307,0
20240215,154800,776785941,1307,1307,1307,1307,0
20240215,154700,776785941,1307,1307,1307,1307,0
20240215,154600,776785941,1307,1307,1307,1307,0
20240215,154500,776785941,1307,1307,1307,1307,0
20240215,154400,776785941,1307,1307,1307,1307,3521
20240215,154300,776785941,1307,1307,1307,1307,0
20240215,154200,776785941,1307,1307,1307,1307,0
20240215,154100,776785941,1307,1307,1307,1307,0
20240215,154000,776785941,1307,1307,1307,1307,0
20240215,153900,776785941,1307,1307,1307,1307,0
20240215,153800,776785941,1307,1307,1307,1307,0
20240215,153700,776785941,1307,1307,1307,1307,0
20240215,153600,776785941,1307,1307,1307,1307,0
20240215,153500,776785941,1307,1307,1307,1307,0
20240215,153400,776785941,1307,1307,1307,1307,0
20240215,153300,776785941,1307,1307,1307,1307,0
20240215,153200,776785941,1307,1307,1307,1307,0
20240215,153100,776785941,1307,1307,1307,1307,0
20240215,153000,776785941,1307,1307,1307,1307,3521
20240215,152900,772183994,1313,1313,1313,1313,0
20240215,152800,772183994,1313,1313,1313,1313,0
20240215,152700,772183994,1313,1313,1313,1313,0
20240215,152600,772183994,1313,1313,1313,1313,0
20240215,152500,772183994,1313,1313,1313,1313,0
20240215,152400,772183994,1313,1313,1313,1313,0
20240215,152300,772183994,1313,1313,1313,1313,0
20240215,152200,772183994,1313,1313,1313,1313,0
20240215,152100,772183994,1313,1313,1313,1313,0
20240215,152000,772183994,1313,1313,1313,1313,0
20240215,151900,772183994,1313,1313,1313,1313,53
20240215,151800,772114405,1308,1311,1313,1308,1452
20240215,151700,770212623,1311,1311,1311,1311,40
20240215,151600,770160183,1311,1311,1311,1311,0
20240215,151500,770160183,1311,1311,1311,1311,100
20240215,151400,770029083,1311,1310,1311,1310,800
20240215,151300,768980495,1310,1308,1310,1308,535
20240215,151200,768280605,1308,1309,1309,1308,4
20240215,151100,768275371,1308,1310,1310,1308,2196
20240215,151000,765398635,1310,1310,1310,1310,0
20240215,150900,765398635,1310,1310,1310,1310,1
20240215,150800,765397325,1307,1307,1307,1307,2785
20240215,150700,761757330,1310,1308,1310,1307,230
20240215,150600,761456514,1309,1310,1310,1309,2186
20240215,150500,758592861,1309,1308,1309,1307,2799
20240215,150400,754933397,1309,1309,1309,1309,401
20240215,150300,754408488,1308,1309,1309,1308,1000
20240215,150200,753100473,1308,1308,1308,1308,0
20240215,150100,753100473,1308,1310,1310,1308,6
20240215,150000,753092623,1308,1308,1308,1308,100
20240215,145900,752961823,1310,1310,1310,1310,68
20240215,145800,752872743,1310,1310,1310,1310,4
20240215,145700,752867503,1308,1308,1308,1308,1492
20240215,145600,750915967,1308,1309,1309,1308,304
20240215,145500,750518131,1308,1309,1310,1308,706
20240215,145400,749594676,1310,1310,1310,1310,3
20240215,145300,749590746,1310,1310,1310,1310,91
20240215,145200,749471536,1310,1310,1310,1310,0
20240215,145100,749471536,1310,1310,1310,1310,1452
20240215,145000,747569416,1310,1310,1310,1310,1000
20240215,144900,746259416,1310,1311,1311,1310,1344
20240215,144800,744497550,1313,1313,1313,1313,0
20240215,144700,744497550,1313,1313,1313,1313,0
20240215,144600,744497550,1313,1313,1313,1313,0
20240215,144500,744497550,1313,1313,1313,1313,0
20240215,144400,744497550,1313,1313,1313,1313,500
20240215,144300,743841050,1313,1311,1313,1311,454
20240215,144200,743245854,1313,1313,1313,1313,10
20240215,144100,743232724,1313,1312,1313,1311,1412
20240215,144000,741380248,1312,1312,1312,1312,1149
20240215,143900,739872760,1312,1312,1313,1310,30335
20240215,143800,700132186,1312,1315,1317,1312,5561
20240215,143700,692825707,1317,1315,1317,1315,11
20240215,143600,692811222,1317,1315,1317,1315,548
20240215,143500,692089531,1317,1315,1317,1315,32
20240215,143400,692047449,1315,1318,1318,1315,861
20240215,143300,690912741,1318,1318,1318,1318,0
20240215,143200,690912741,1318,1318,1318,1318,0
20240215,143100,690912741,1318,1317,1318,1317,2
20240215,143000,690910106,1317,1317,1317,1314,933
20240215,142900,689683802,1314,1315,1315,1314,5917
20240215,142800,681902949,1314,1314,1314,1314,600
20240215,142700,681114549,1314,1315,1315,1314,417
20240215,142600,680566494,1315,1314,1315,1314,371
20240215,142500,680078669,1314,1314,1314,1314,2
20240215,142400,680076041,1316,1316,1316,1316,0
20240215,142300,680076041,1316,1314,1316,1314,128
20240215,142200,679907847,1314,1314,1314,1314,0
20240215,142100,679907847,1314,1314,1314,1314,10
20240215,142000,679894707,1314,1314,1314,1314,0
20240215,141900,679894707,1314,1315,1315,1314,5038
20240215,141800,673273376,1317,1315,1318,1315,54
20240215,141700,673202329,1315,1315,1315,1315,977
20240215,141600,671917574,1315,1315,1315,1315,8
20240215,141500,671907054,1315,1315,1315,1314,609
20240215,141400,671106323,1314,1317,1318,1314,214
20240215,141300,670825120,1314,1316,1318,1314,2286
20240215,141200,667818643,1318,1316,1318,1316,212
20240215,141100,667539647,1317,1317,1317,1317,1000
20240215,141000,666222647,1316,1316,1317,1316,956
20240215,140900,664964549,1317,1317,1317,1316,15
20240215,140800,664944795,1317,1317,1317,1316,89
20240215,140700,664827583,1318,1318,1318,1318,0
20240215,140600,664827583,1318,1318,1318,1318,0
20240215,140500,664827583,1318,1318,1318,1318,1007
20240215,140400,663500357,1318,1318,1318,1318,0
20240215,140300,663500357,1318,1317,1318,1317,1725
20240215,140200,661227307,1318,1318,1318,1316,1440
20240215,140100,659330067,1318,1316,1318,1316,4272
20240215,140000,653704600,1316,1316,1316,1316,0
20240215,135900,653704600,1316,1314,1316,1314,5054
20240215,135800,647058110,1313,1313,1314,1313,19
20240215,135700,647033162,1313,1313,1313,1313,357
20240215,135600,646564421,1315,1313,1315,1313,75
20240215,135500,646465904,1313,1313,1313,1313,617
20240215,135400,645655783,1313,1313,1315,1313,563
20240215,135300,644916561,1313,1313,1313,1313,1229
20240215,135200,643302884,1313,1313,1315,1313,437
20240215,135100,642728915,1313,1313,1315,1313,492
20240215,135000,642081973,1315,1313,1315,1313,10
20240215,134900,642068841,1315,1313,1315,1313,39
20240215,134800,642017632,1315,1313,1315,1313,216
20240215,134700,641733596,1315,1315,1315,1315,840
20240215,134600,640628996,1315,1314,1315,1314,928
20240215,134500,639409602,1313,1313,1313,1312,7
20240215,134400,639400413,1312,1312,1312,1312,50
20240215,134300,639334813,1312,1311,1312,1311,91
20240215,134200,639215508,1311,1312,1312,1310,1883
20240215,134100,636747858,1314,1313,1314,1313,500
20240215,134000,636091123,1313,1313,1313,1313,7
20240215,133900,636081932,1313,1313,1313,1313,10
20240215,133800,636068802,1313,1313,1313,1313,0
20240215,133700,636068802,1313,1313,1313,1313,3
20240215,133600,636064863,1314,1314,1314,1314,0
20240215,133500,636064863,1314,1312,1314,1312,5
20240215,133400,636058301,1312,1312,1312,1312,4
20240215,133300,636053053,1314,1312,1314,1312,125
20240215,133200,635888853,1312,1312,1312,1312,0
20240215,133100,635888853,1312,1312,1312,1312,0
20240215,133000,635888853,1312,1312,1312,1312,10
20240215,132900,635875733,1309,1309,1309,1309,10
20240215,132800,635862643,1312,1308,1312,1308,3227
20240215,132700,631632221,1308,1308,1308,1308,244
20240215,132600,631313069,1308,1308,1308,1308,383
20240215,132500,630812105,1308,1308,1308,1308,786
20240215,132400,629784017,1309,1309,1309,1309,213
20240215,132300,629505200,1309,1309,1309,1309,566
20240215,132200,628764306,1309,1309,1309,1309,386
20240215,132100,628259032,1310,1309,1310,1309,163
20240215,132000,628045664,1310,1309,1310,1309,731
20240215,131900,627088784,1309,1309,1309,1309,2
20240215,131800,627086166,1310,1309,1310,1309,30
20240215,131700,627046895,1309,1309,1309,1309,28
20240215,131600,627010243,1309,1309,1309,1309,783
20240215,131500,625985296,1309,1308,1309,1308,7
20240215,131400,625976139,1309,1308,1309,1308,132
20240215,131300,625803383,1308,1308,1308,1308,38
20240215,131200,625753679,1308,1308,1308,1308,827
20240215,131100,624671963,1309,1309,1309,1309,220
20240215,131000,624383983,1309,1309,1309,1309,10
20240215,130900,624370893,1310,1308,1310,1308,32
20240215,130800,624329027,1308,1308,1310,1308,234
20240215,130700,624022756,1308,1308,1308,1308,525
20240215,130600,623336056,1308,1307,1308,1307,202
20240215,130500,623071942,1307,1307,1307,1307,0
20240215,130400,623071942,1307,1307,1307,1307,92
20240215,130300,622951698,1306,1306,1306,1306,1
20240215,130200,622950392,1306,1306,1306,1305,1829
20240215,130100,620563182,1306,1307,1307,1306,16
20240215,130000,620542278,1306,1305,1306,1305,334
20240215,125900,620106077,1305,1306,1306,1305,1344
20240215,125800,618351818,1306,1306,1306,1306,849
20240215,125700,617243024,1306,1306,1306,1306,635
20240215,125600,616413714,1306,1309,1309,1306,124
20240215,125500,616251437,1309,1309,1309,1309,0
20240215,125400,616251437,1309,1310,1310,1309,19
20240215,125300,616226562,1309,1309,1309,1309,2
20240215,125200,616223944,1309,1309,1309,1309,1
20240215,125100,616222635,1310,1310,1310,1310,60
20240215,125000,616144035,1309,1309,1309,1309,1
20240215,124900,616142726,1310,1310,1310,1310,0
20240215,124800,616142726,1310,1310,1310,1310,71
20240215,124700,616049716,1310,1310,1310,1310,0
20240215,124600,616049716,1310,1306,1310,1306,1000
20240215,124500,614740356,1306,1310,1310,1306,271
20240215,124400,614386244,1310,1310,1310,1310,2
20240215,124300,614383624,1306,1306,1306,1306,0
20240215,124200,614383624,1306,1306,1306,1306,2
20240215,124100,614381012,1310,1310,1310,1310,100
20240215,124000,614250012,1310,1306,1310,1306,81
20240215,123900,614144210,1306,1310,1310,1306,1689
20240215,123800,611934273,1310,1307,1310,1307,2485
20240215,123700,608679493,1307,1307,1307,1307,6
20240215,123600,608671651,1306,1306,1306,1306,300
20240215,123500,608279851,1306,1306,1306,1306,337
20240215,123400,607839729,1310,1310,1310,1310,10
20240215,123300,607826629,1305,1310,1310,1305,21167
20240215,123200,580173204,1310,1310,1310,1310,773
20240215,123100,579160574,1309,1309,1309,1309,100
20240215,123000,579029674,1309,1309,1309,1309,10
20240215,122900,579016584,1309,1309,1309,1308,1697
20240215,122800,576796518,1310,1310,1310,1310,100
20240215,122700,576665518,1310,1310,1310,1310,2015
20240215,122600,574025868,1311,1311,1311,1311,21
20240215,122500,573998337,1311,1311,1311,1311,88
20240215,122400,573882969,1312,1312,1312,1312,0
20240215,122300,573882969,1312,1312,1312,1312,0
20240215,122200,573882969,1312,1311,1312,1310,2002
20240215,122100,571260142,1312,1312,1312,1312,5
20240215,122000,571253582,1312,1312,1312,1312,1596
20240215,121900,569159630,1313,1313,1313,1313,0
20240215,121800,569159630,1313,1313,1313,1313,8
20240215,121700,569149126,1312,1312,1312,1312,50
20240215,121600,569083526,1315,1315,1315,1315,2001
20240215,121500,566452211,1312,1310,1312,1310,386
20240215,121400,565945815,1310,1311,1311,1310,196
20240215,121300,565689032,1310,1310,1310,1310,400
20240215,121200,565165032,1309,1310,1310,1309,3796
20240215,121100,560194023,1311,1311,1311,1311,251
20240215,121000,559864962,1312,1312,1312,1312,0
20240215,120900,559864962,1312,1312,1312,1312,56
20240215,120800,559791490,1315,1314,1315,1314,941
20240215,120700,558554788,1314,1314,1314,1314,0
20240215,120600,558554788,1314,1314,1314,1314,73
20240215,120500,558458866,1314,1314,1314,1314,0
20240215,120400,558458866,1314,1314,1314,1314,15
20240215,120300,558439156,1311,1311,1311,1311,11
20240215,120200,558424735,1315,1315,1315,1315,0
20240215,120100,558424735,1315,1315,1315,1315,0
20240215,120000,558424735,1315,1314,1315,1314,666
20240215,115900,557549405,1316,1316,1316,1316,0
20240215,115800,557549405,1316,1316,1316,1316,0
20240215,115700,557549405,1316,1316,1316,1316,0
20240215,115600,557549405,1316,1316,1316,1316,103
20240215,115500,557413857,1316,1316,1316,1316,0
20240215,115400,557413857,1316,1316,1316,1316,1
20240215,115300,557412541,1310,1311,1311,1310,100
20240215,115200,557281539,1310,1311,1311,1310,16
20240215,115100,557260576,1310,1313,1313,1310,2525
20240215,115000,553951550,1313,1313,1313,1313,63
20240215,114900,553868831,1313,1313,1313,1313,0
20240215,114800,553868831,1313,1313,1313,1313,0
20240215,114700,553868831,1313,1313,1313,1313,0
20240215,114600,553868831,1313,1313,1313,1313,0
20240215,114500,553868831,1313,1313,1313,1313,13
20240215,114400,553851762,1312,1312,1312,1312,0
20240215,114300,553851762,1312,1312,1312,1312,1000
20240215,114200,552539762,1312,1313,1313,1312,360
20240215,114100,552067425,1316,1316,1316,1316,89
20240215,114000,551950301,1312,1312,1312,1312,0
20240215,113900,551950301,1312,1312,1312,1312,0
20240215,113800,551950301,1312,1312,1312,1312,200
20240215,113700,551687901,1311,1311,1311,1311,0
20240215,113600,551687901,1311,1312,1312,1311,1000
20240215,113500,550376880,1311,1311,1311,1311,0
20240215,113400,550376880,1311,1311,1311,1311,0
20240215,113300,550376880,1311,1311,1311,1311,0
20240215,113200,550376880,1311,1311,1311,1311,0
20240215,113100,550376880,1311,1317,1317,1311,112
20240215,113000,550230042,1311,1311,1311,1311,0
20240215,112900,550230042,1311,1311,1311,1311,0
20240215,112800,550230042,1311,1311,1311,1311,1940
20240215,112700,547686702,1310,1313,1313,1310,64
20240215,112600,547602766,1315,1314,1315,1314,6
20240215,112500,547594877,1316,1316,1316,1316,55
20240215,112400,547522497,1317,1317,1317,1317,1
20240215,112300,547521180,1316,1316,1316,1316,37
20240215,112200,547472488,1317,1320,1320,1317,1526
20240215,112100,545461926,1320,1317,1320,1317,3741
20240215,112000,540534319,1317,1317,1317,1317,379
20240215,111900,540035176,1317,1317,1317,1317,442
20240215,111800,539453062,1317,1313,1317,1313,1022
20240215,111700,538111169,1310,1310,1310,1310,0
20240215,111600,538111169,1310,1310,1310,1310,0
20240215,111500,538111169,1310,1310,1310,1310,1000
20240215,111400,536801169,1310,1310,1310,1310,0
20240215,111300,536801169,1310,1310,1310,1310,1
20240215,111200,536799859,1310,1310,1310,1310,869
20240215,111100,535661469,1310,1315,1315,1310,5464
20240215,111000,528481147,1316,1316,1316,1316,62
20240215,110900,528399555,1316,1316,1316,1316,5
20240215,110800,528392975,1316,1316,1316,1316,0
20240215,110700,528392975,1316,1316,1316,1316,11
20240215,110600,528378499,1318,1318,1318,1318,543
20240215,110500,527662825,1318,1318,1318,1318,3804
20240215,110400,522649153,1317,1317,1317,1317,15
20240215,110300,522629398,1317,1317,1317,1317,85
20240215,110200,522517453,1317,1317,1317,1317,0
20240215,110100,522517453,1317,1317,1317,1317,10
20240215,110000,522504283,1317,1317,1317,1317,367
20240215,105900,522020944,1317,1315,1317,1315,101
20240215,105800,521888127,1315,1317,1317,1315,150
20240215,105700,521690677,1313,1314,1314,1313,584
20240215,105600,520923760,1315,1315,1315,1315,6
20240215,105500,520915870,1315,1315,1315,1315,1
20240215,105400,520914555,1315,1315,1315,1315,1112
20240215,105300,519452275,1315,1317,1317,1315,3407
20240215,105200,514971297,1317,1317,1317,1317,0
20240215,105100,514971297,1317,1317,1317,1317,0
20240215,105000,514971297,1317,1317,1317,1317,419
20240215,104900,514419474,1318,1318,1318,1318,1569
20240215,104800,512351532,1319,1322,1323,1319,5565
20240215,104700,505009337,1323,1322,1323,1320,11208
20240215,104600,490210905,1323,1323,1323,1321,3449
20240215,104500,485649364,1323,1323,1323,1323,111
20240215,104400,485502511,1323,1323,1323,1323,0
20240215,104300,485502511,1323,1323,1323,1323,51
20240215,104200,485435038,1323,1323,1323,1323,0
20240215,104100,485435038,1323,1323,1323,1323,201
20240215,104000,485169115,1321,1321,1323,1321,841
20240215,103900,484057923,1321,1321,1321,1320,357
20240215,103800,483586338,1321,1321,1321,1321,20
20240215,103700,483559918,1322,1322,1325,1320,5336
20240215,103600,476507321,1323,1323,1326,1322,5170
20240215,103500,469667007,1322,1318,1322,1318,2366
20240215,103400,466545643,1318,1317,1318,1317,4423
20240215,103300,460718837,1317,1316,1317,1316,730
20240215,103200,459758137,1315,1316,1316,1315,114
20240215,103100,459608158,1316,1316,1316,1316,656
20240215,103000,458744862,1315,1315,1315,1315,1238
20240215,102900,457116892,1315,1316,1316,1315,691
20240215,102800,456208116,1315,1314,1315,1313,1100
20240215,102700,454762316,1313,1311,1313,1311,7954
20240215,102600,444321485,1311,1311,1311,1310,2200
20240215,102500,441437785,1310,1307,1310,1304,1182
20240215,102400,439890936,1307,1307,1307,1307,2459
20240215,102300,436677023,1303,1303,1304,1303,1102
20240215,102200,435240615,1303,1303,1303,1303,505
20240215,102100,434582600,1303,1301,1303,1301,202
20240215,102000,434319756,1301,1301,1301,1300,17523
20240215,101900,411537716,1308,1301,1308,1300,3551
20240215,101800,406920635,1300,1302,1303,1300,12735
20240215,101700,390352121,1308,1308,1308,1308,26
20240215,101600,390318113,1308,1304,1308,1302,4449
20240215,101500,384518299,1304,1305,1305,1304,2643
20240215,101400,381071777,1308,1303,1308,1303,2148
20240215,101300,378267983,1304,1308,1308,1304,295
20240215,101200,377883299,1308,1308,1308,1308,1
20240215,101100,377881991,1305,1305,1305,1305,500
20240215,101000,377229491,1304,1307,1307,1303,7070
20240215,100900,368008738,1306,1306,1306,1306,0
20240215,100800,368008738,1306,1306,1306,1306,400
20240215,100700,367486338,1305,1306,1306,1305,1290
20240215,100600,365802105,1305,1309,1309,1305,7267
20240215,100500,356304979,1310,1309,1310,1309,1588
20240215,100400,354226046,1309,1310,1310,1309,2303
20240215,100300,351209419,1310,1310,1310,1308,3001
20240215,100200,347281901,1309,1312,1312,1309,6545
20240215,100100,338711518,1314,1310,1314,1310,5
20240215,100000,338704957,1315,1313,1315,1310,1523
20240215,095900,336707088,1315,1314,1315,1314,1002
20240215,095800,335389854,1315,1314,1315,1314,2395
20240215,095700,332242797,1315,1315,1315,1315,1000
20240215,095600,330927797,1315,1315,1315,1315,0
20240215,095500,330927797,1315,1315,1315,1315,29
20240215,095400,330889662,1316,1316,1316,1316,5
20240215,095300,330883082,1316,1315,1316,1315,600
20240215,095200,330093682,1316,1316,1316,1316,0
20240215,095100,330093682,1316,1316,1316,1316,0
20240215,095000,330093682,1316,1311,1316,1309,3592
20240215,094900,325387801,1310,1310,1310,1310,0
20240215,094800,325387801,1310,1317,1317,1310,5288
20240215,094700,318454589,1318,1315,1318,1315,4
20240215,094600,318449323,1318,1315,1318,1315,1002
20240215,094500,317129068,1317,1317,1317,1317,0
20240215,094400,317129068,1317,1317,1317,1311,6527
20240215,094300,308540802,1317,1314,1317,1314,600
20240215,094200,307752102,1317,1311,1317,1310,9528
20240215,094100,295236971,1311,1312,1312,1311,330
20240215,094000,294804191,1314,1314,1314,1314,36
20240215,093900,294756887,1314,1314,1314,1311,2028
20240215,093800,292098131,1314,1314,1314,1314,6
20240215,093700,292090247,1310,1314,1314,1310,5001
20240215,093600,285538933,1310,1310,1310,1310,0
20240215,093500,285538933,1310,1310,1311,1309,3499
20240215,093400,280955046,1309,1313,1313,1309,3800
20240215,093300,275975511,1312,1315,1315,1312,58
20240215,093200,275899375,1315,1314,1315,1314,2351
20240215,093100,272809365,1314,1309,1314,1309,3473
20240215,093000,268260893,1308,1310,1310,1308,7093
20240215,092900,258976219,1314,1314,1314,1314,0
20240215,092800,258976219,1314,1309,1314,1308,192
20240215,092700,258724892,1309,1307,1309,1307,234
20240215,092600,258418854,1307,1310,1310,1307,3351
20240215,092500,254036188,1310,1314,1314,1310,727
20240215,092400,253081794,1315,1315,1315,1310,5
20240215,092300,253075234,1315,1312,1315,1308,5888
20240215,092200,245359482,1316,1312,1316,1312,153
20240215,092100,245158738,1318,1312,1318,1310,1101
20240215,092000,243715363,1313,1312,1313,1312,163
20240215,091900,243501502,1318,1312,1319,1310,5210
20240215,091800,236667692,1312,1315,1315,1312,12932
20240215,091700,219692191,1314,1316,1319,1314,3935
20240215,091600,214516479,1319,1319,1319,1315,219
20240215,091500,214227686,1315,1324,1324,1315,15028
20240215,091400,194430977,1319,1318,1324,1317,792
20240215,091300,193387379,1317,1325,1325,1317,8486
20240215,091200,182185411,1320,1323,1325,1320,7191
20240215,091100,172681725,1324,1322,1324,1322,2372
20240215,091000,169543223,1322,1323,1323,1321,9246
20240215,090900,157322771,1323,1330,1332,1323,19562
20240215,090800,131407211,1331,1326,1331,1325,555
20240215,090700,130671208,1326,1326,1335,1324,4676
20240215,090600,124459858,1323,1327,1332,1323,11328
20240215,090500,109455250,1330,1326,1330,1326,3281
20240215,090400,105099434,1325,1329,1329,1322,35352
20240215,090300,58200155,1336,1336,1337,1328,2311
20240215,090200,55111054,1336,1327,1336,1326,9135
20240215,090100,42949597,1326,1330,1335,1326,11955
20240215,090000,27063515,1330,1339,1340,1325,20249