KissMeData/033170/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,191400,649068720,1289,1289,1289,1289,6072
20240216,191300,649068720,1289,1289,1289,1289,0
20240216,191200,649068720,1289,1289,1289,1289,0
20240216,191100,649068720,1289,1289,1289,1289,0
20240216,191000,649068720,1289,1289,1289,1289,0
20240216,190900,649068720,1289,1289,1289,1289,0
20240216,190800,649068720,1289,1289,1289,1289,0
20240216,190700,649068720,1289,1289,1289,1289,0
20240216,190600,649068720,1289,1289,1289,1289,0
20240216,190500,649068720,1289,1289,1289,1289,0
20240216,190400,649068720,1289,1289,1289,1289,0
20240216,190300,649068720,1289,1289,1289,1289,0
20240216,190200,649068720,1289,1289,1289,1289,0
20240216,190100,649068720,1289,1289,1289,1289,0
20240216,190000,649068720,1289,1289,1289,1289,0
20240216,185900,649068720,1289,1289,1289,1289,0
20240216,185800,649068720,1289,1289,1289,1289,0
20240216,185700,649068720,1289,1289,1289,1289,0
20240216,185600,649068720,1289,1289,1289,1289,0
20240216,185500,649068720,1289,1289,1289,1289,0
20240216,185400,649068720,1289,1289,1289,1289,0
20240216,185300,649068720,1289,1289,1289,1289,0
20240216,185200,649068720,1289,1289,1289,1289,0
20240216,185100,649068720,1289,1289,1289,1289,0
20240216,185000,649068720,1289,1289,1289,1289,0
20240216,184900,649068720,1289,1289,1289,1289,0
20240216,184800,649068720,1289,1289,1289,1289,0
20240216,184700,649068720,1289,1289,1289,1289,0
20240216,184600,649068720,1289,1289,1289,1289,0
20240216,184500,649068720,1289,1289,1289,1289,0
20240216,184400,649068720,1289,1289,1289,1289,6072
20240216,184300,649068720,1289,1289,1289,1289,0
20240216,184200,649068720,1289,1289,1289,1289,0
20240216,184100,649068720,1289,1289,1289,1289,0
20240216,184000,649068720,1289,1289,1289,1289,0
20240216,183900,649068720,1289,1289,1289,1289,0
20240216,183800,649068720,1289,1289,1289,1289,0
20240216,183700,649068720,1289,1289,1289,1289,0
20240216,183600,649068720,1289,1289,1289,1289,0
20240216,183500,649068720,1289,1289,1289,1289,0
20240216,183400,649068720,1289,1289,1289,1289,0
20240216,183300,649068720,1289,1289,1289,1289,0
20240216,183200,649068720,1289,1289,1289,1289,0
20240216,183100,649068720,1289,1289,1289,1289,0
20240216,183000,649068720,1289,1289,1289,1289,0
20240216,182900,649068720,1289,1289,1289,1289,0
20240216,182800,649068720,1289,1289,1289,1289,0
20240216,182700,649068720,1289,1289,1289,1289,0
20240216,182600,649068720,1289,1289,1289,1289,0
20240216,182500,649068720,1289,1289,1289,1289,0
20240216,182400,649068720,1289,1289,1289,1289,0
20240216,182300,649068720,1289,1289,1289,1289,0
20240216,182200,649068720,1289,1289,1289,1289,0
20240216,182100,649068720,1289,1289,1289,1289,0
20240216,182000,649068720,1289,1289,1289,1289,0
20240216,181900,649068720,1289,1289,1289,1289,0
20240216,181800,649068720,1289,1289,1289,1289,0
20240216,181700,649068720,1289,1289,1289,1289,0
20240216,181600,649068720,1289,1289,1289,1289,0
20240216,181500,649068720,1289,1289,1289,1289,0
20240216,181400,649068720,1289,1289,1289,1289,6072
20240216,181300,649068720,1289,1289,1289,1289,0
20240216,181200,649068720,1289,1289,1289,1289,0
20240216,181100,649068720,1289,1289,1289,1289,0
20240216,181000,649068720,1289,1289,1289,1289,0
20240216,180900,649068720,1289,1289,1289,1289,0
20240216,180800,649068720,1289,1289,1289,1289,0
20240216,180700,649068720,1289,1289,1289,1289,0
20240216,180600,649068720,1289,1289,1289,1289,0
20240216,180500,649068720,1289,1289,1289,1289,0
20240216,180400,649068720,1289,1289,1289,1289,0
20240216,180300,649068720,1289,1289,1289,1289,0
20240216,180200,649068720,1289,1289,1289,1289,0
20240216,180100,649068720,1289,1289,1289,1289,0
20240216,180000,649068720,1289,1289,1289,1289,0
20240216,175900,649068720,1289,1289,1289,1289,0
20240216,175800,649068720,1289,1289,1289,1289,0
20240216,175700,649068720,1289,1289,1289,1289,0
20240216,175600,649068720,1289,1289,1289,1289,0
20240216,175500,649068720,1289,1289,1289,1289,0
20240216,175400,649068720,1289,1289,1289,1289,0
20240216,175300,649068720,1289,1289,1289,1289,0
20240216,175200,649068720,1289,1289,1289,1289,0
20240216,175100,649068720,1289,1289,1289,1289,0
20240216,175000,649068720,1289,1289,1289,1289,0
20240216,174900,649068720,1289,1289,1289,1289,0
20240216,174800,649068720,1289,1289,1289,1289,0
20240216,174700,649068720,1289,1289,1289,1289,0
20240216,174600,649068720,1289,1289,1289,1289,0
20240216,174500,649068720,1289,1289,1289,1289,0
20240216,174400,649068720,1289,1289,1289,1289,6072
20240216,174300,649068720,1289,1289,1289,1289,0
20240216,174200,649068720,1289,1289,1289,1289,0
20240216,174100,649068720,1289,1289,1289,1289,0
20240216,174000,649068720,1289,1289,1289,1289,0
20240216,173900,649068720,1289,1289,1289,1289,0
20240216,173800,649068720,1289,1289,1289,1289,0
20240216,173700,649068720,1289,1289,1289,1289,0
20240216,173600,649068720,1289,1289,1289,1289,0
20240216,173500,649068720,1289,1289,1289,1289,0
20240216,173400,649068720,1289,1289,1289,1289,0
20240216,173300,649068720,1289,1289,1289,1289,0
20240216,173200,649068720,1289,1289,1289,1289,0
20240216,173100,649068720,1289,1289,1289,1289,0
20240216,173000,649068720,1289,1289,1289,1289,0
20240216,172900,649068720,1289,1289,1289,1289,0
20240216,172800,649068720,1289,1289,1289,1289,0
20240216,172700,649068720,1289,1289,1289,1289,0
20240216,172600,649068720,1289,1289,1289,1289,0
20240216,172500,649068720,1289,1289,1289,1289,0
20240216,172400,649068720,1289,1289,1289,1289,0
20240216,172300,649068720,1289,1289,1289,1289,0
20240216,172200,649068720,1289,1289,1289,1289,0
20240216,172100,649068720,1289,1289,1289,1289,0
20240216,172000,649068720,1289,1289,1289,1289,0
20240216,171900,649068720,1289,1289,1289,1289,0
20240216,171800,649068720,1289,1289,1289,1289,0
20240216,171700,649068720,1289,1289,1289,1289,0
20240216,171600,649068720,1289,1289,1289,1289,0
20240216,171500,649068720,1289,1289,1289,1289,0
20240216,171400,649068720,1289,1289,1289,1289,6072
20240216,171300,649068720,1289,1289,1289,1289,0
20240216,171200,649068720,1289,1289,1289,1289,0
20240216,171100,649068720,1289,1289,1289,1289,0
20240216,171000,649068720,1289,1289,1289,1289,0
20240216,170900,649068720,1289,1289,1289,1289,0
20240216,170800,649068720,1289,1289,1289,1289,0
20240216,170700,649068720,1289,1289,1289,1289,0
20240216,170600,649068720,1289,1289,1289,1289,0
20240216,170500,649068720,1289,1289,1289,1289,0
20240216,170400,649068720,1289,1289,1289,1289,0
20240216,170300,649068720,1289,1289,1289,1289,0
20240216,170200,649068720,1289,1289,1289,1289,0
20240216,170100,649068720,1289,1289,1289,1289,0
20240216,170000,649068720,1289,1289,1289,1289,0
20240216,165900,649068720,1289,1289,1289,1289,0
20240216,165800,649068720,1289,1289,1289,1289,0
20240216,165700,649068720,1289,1289,1289,1289,0
20240216,165600,649068720,1289,1289,1289,1289,0
20240216,165500,649068720,1289,1289,1289,1289,0
20240216,165400,649068720,1289,1289,1289,1289,0
20240216,165300,649068720,1289,1289,1289,1289,0
20240216,165200,649068720,1289,1289,1289,1289,0
20240216,165100,649068720,1289,1289,1289,1289,0
20240216,165000,649068720,1289,1289,1289,1289,0
20240216,164900,649068720,1289,1289,1289,1289,0
20240216,164800,649068720,1289,1289,1289,1289,0
20240216,164700,649068720,1289,1289,1289,1289,0
20240216,164600,649068720,1289,1289,1289,1289,0
20240216,164500,649068720,1289,1289,1289,1289,0
20240216,164400,649068720,1289,1289,1289,1289,6072
20240216,164300,649068720,1289,1289,1289,1289,0
20240216,164200,649068720,1289,1289,1289,1289,0
20240216,164100,649068720,1289,1289,1289,1289,0
20240216,164000,649068720,1289,1289,1289,1289,0
20240216,163900,649068720,1289,1289,1289,1289,0
20240216,163800,649068720,1289,1289,1289,1289,0
20240216,163700,649068720,1289,1289,1289,1289,0
20240216,163600,649068720,1289,1289,1289,1289,0
20240216,163500,649068720,1289,1289,1289,1289,0
20240216,163400,649068720,1289,1289,1289,1289,0
20240216,163300,649068720,1289,1289,1289,1289,0
20240216,163200,649068720,1289,1289,1289,1289,0
20240216,163100,649068720,1289,1289,1289,1289,0
20240216,163000,649068720,1289,1289,1289,1289,0
20240216,162900,649068720,1289,1289,1289,1289,0
20240216,162800,649068720,1289,1289,1289,1289,0
20240216,162700,649068720,1289,1289,1289,1289,0
20240216,162600,649068720,1289,1289,1289,1289,0
20240216,162500,649068720,1289,1289,1289,1289,0
20240216,162400,649068720,1289,1289,1289,1289,0
20240216,162300,649068720,1289,1289,1289,1289,0
20240216,162200,649068720,1289,1289,1289,1289,0
20240216,162100,649068720,1289,1289,1289,1289,0
20240216,162000,649068720,1289,1289,1289,1289,0
20240216,161900,649068720,1289,1289,1289,1289,0
20240216,161800,649068720,1289,1289,1289,1289,0
20240216,161700,649068720,1289,1289,1289,1289,0
20240216,161600,649068720,1289,1289,1289,1289,0
20240216,161500,649068720,1289,1289,1289,1289,0
20240216,161400,649068720,1289,1289,1289,1289,6072
20240216,161300,649068720,1289,1289,1289,1289,0
20240216,161200,649068720,1289,1289,1289,1289,0
20240216,161100,649068720,1289,1289,1289,1289,0
20240216,161000,649068720,1289,1289,1289,1289,0
20240216,160900,649068720,1289,1289,1289,1289,0
20240216,160800,649068720,1289,1289,1289,1289,0
20240216,160700,649068720,1289,1289,1289,1289,0
20240216,160600,649068720,1289,1289,1289,1289,0
20240216,160500,649068720,1289,1289,1289,1289,0
20240216,160400,649068720,1289,1289,1289,1289,0
20240216,160300,649068720,1289,1289,1289,1289,0
20240216,160200,649068720,1289,1289,1289,1289,0
20240216,160100,649068720,1289,1289,1289,1289,0
20240216,160000,649068720,1289,1289,1289,1289,0
20240216,155900,649068720,1289,1289,1289,1289,0
20240216,155800,649068720,1289,1289,1289,1289,0
20240216,155700,649068720,1289,1289,1289,1289,0
20240216,155600,649068720,1289,1289,1289,1289,0
20240216,155500,649068720,1289,1289,1289,1289,0
20240216,155400,649068720,1289,1289,1289,1289,0
20240216,155300,649068720,1289,1289,1289,1289,0
20240216,155200,649068720,1289,1289,1289,1289,0
20240216,155100,649068720,1289,1289,1289,1289,0
20240216,155000,649068720,1289,1289,1289,1289,0
20240216,154900,649068720,1289,1289,1289,1289,0
20240216,154800,649068720,1289,1289,1289,1289,0
20240216,154700,649068720,1289,1289,1289,1289,0
20240216,154600,649068720,1289,1289,1289,1289,0
20240216,154500,649068720,1289,1289,1289,1289,0
20240216,154400,649068720,1289,1289,1289,1289,6072
20240216,154300,649068720,1289,1289,1289,1289,0
20240216,154200,649068720,1289,1289,1289,1289,0
20240216,154100,649068720,1289,1289,1289,1289,0
20240216,154000,649068720,1289,1289,1289,1289,0
20240216,153900,649068720,1289,1289,1289,1289,0
20240216,153800,649068720,1289,1289,1289,1289,0
20240216,153700,649068720,1289,1289,1289,1289,0
20240216,153600,649068720,1289,1289,1289,1289,0
20240216,153500,649068720,1289,1289,1289,1289,0
20240216,153400,649068720,1289,1289,1289,1289,0
20240216,153300,649068720,1289,1289,1289,1289,0
20240216,153200,649068720,1289,1289,1289,1289,0
20240216,153100,649068720,1289,1289,1289,1289,0
20240216,153000,649068720,1289,1289,1289,1289,6072
20240216,152900,641241912,1290,1290,1290,1290,0
20240216,152800,641241912,1290,1290,1290,1290,0
20240216,152700,641241912,1290,1290,1290,1290,0
20240216,152600,641241912,1290,1290,1290,1290,0
20240216,152500,641241912,1290,1290,1290,1290,0
20240216,152400,641241912,1290,1290,1290,1290,0
20240216,152300,641241912,1290,1290,1290,1290,0
20240216,152200,641241912,1290,1290,1290,1290,0
20240216,152100,641241912,1290,1290,1290,1290,0
20240216,152000,641241912,1290,1290,1290,1290,0
20240216,151900,641241912,1290,1290,1290,1290,227
20240216,151800,640949082,1290,1290,1290,1290,51
20240216,151700,640883292,1290,1290,1290,1290,1452
20240216,151600,639010212,1290,1290,1290,1290,105
20240216,151500,638874762,1290,1289,1290,1288,381
20240216,151400,638383659,1290,1290,1290,1290,49
20240216,151300,638320449,1289,1290,1290,1289,200
20240216,151200,638062517,1289,1290,1290,1289,134
20240216,151100,637889658,1288,1289,1289,1288,6807
20240216,151000,629116792,1290,1289,1290,1289,109
20240216,150900,628976290,1289,1290,1290,1289,2917
20240216,150800,625213758,1290,1290,1290,1290,1000
20240216,150700,623923758,1292,1292,1292,1292,0
20240216,150600,623923758,1292,1292,1292,1292,0
20240216,150500,623923758,1292,1292,1292,1292,0
20240216,150400,623923758,1292,1292,1292,1292,300
20240216,150300,623536158,1292,1292,1292,1292,1
20240216,150200,623534866,1289,1289,1289,1289,2733
20240216,150100,620012029,1289,1289,1289,1289,128
20240216,150000,619847037,1289,1289,1289,1289,3512
20240216,145900,615320069,1289,1289,1289,1289,0
20240216,145800,615320069,1289,1290,1290,1289,2911
20240216,145700,611566913,1293,1293,1293,1293,127
20240216,145600,611402702,1290,1290,1290,1290,36
20240216,145500,611356262,1290,1290,1290,1290,0
20240216,145400,611356262,1290,1290,1290,1290,1
20240216,145300,611354972,1292,1293,1293,1292,317
20240216,145200,610945207,1292,1292,1293,1292,1749
20240216,145100,608685449,1289,1290,1290,1289,10288
20240216,145000,595424086,1290,1290,1290,1290,1131
20240216,144900,593965096,1292,1292,1292,1292,0
20240216,144800,593965096,1292,1292,1292,1292,25
20240216,144700,593932796,1292,1292,1292,1292,0
20240216,144600,593932796,1292,1292,1292,1292,70
20240216,144500,593842356,1293,1293,1293,1293,0
20240216,144400,593842356,1293,1293,1293,1293,0
20240216,144300,593842356,1293,1293,1293,1293,0
20240216,144200,593842356,1293,1293,1293,1293,0
20240216,144100,593842356,1293,1293,1293,1289,2422
20240216,144000,590720310,1293,1289,1293,1289,2301
20240216,143900,587750417,1289,1289,1289,1289,9689
20240216,143800,575261296,1292,1292,1292,1292,0
20240216,143700,575261296,1292,1292,1292,1292,1
20240216,143600,575260004,1289,1290,1290,1289,2489
20240216,143500,572050995,1290,1290,1290,1290,207
20240216,143400,571783965,1290,1291,1291,1290,973
20240216,143300,570527922,1292,1292,1292,1292,0
20240216,143200,570527922,1292,1292,1292,1292,0
20240216,143100,570527922,1292,1292,1292,1292,0
20240216,143000,570527922,1292,1292,1292,1292,0
20240216,142900,570527922,1292,1292,1292,1292,11
20240216,142800,570513710,1292,1292,1292,1292,0
20240216,142700,570513710,1292,1292,1292,1289,202
20240216,142600,570253325,1289,1289,1289,1289,300
20240216,142500,569866625,1292,1292,1292,1292,805
20240216,142400,568826565,1292,1292,1292,1292,77
20240216,142300,568727081,1292,1292,1292,1288,3234
20240216,142200,564561273,1292,1292,1292,1292,0
20240216,142100,564561273,1292,1293,1293,1292,51
20240216,142000,564495380,1290,1290,1290,1290,2381
20240216,141900,561423890,1289,1289,1289,1289,0
20240216,141800,561423890,1289,1290,1290,1289,59
20240216,141700,561347821,1291,1291,1291,1291,1
20240216,141600,561346530,1293,1293,1293,1293,1
20240216,141500,561345237,1289,1290,1290,1289,500
20240216,141400,560700736,1288,1288,1288,1288,0
20240216,141300,560700736,1288,1288,1288,1288,0
20240216,141200,560700736,1288,1292,1292,1288,50
20240216,141100,560636278,1293,1293,1293,1293,8
20240216,141000,560625934,1293,1293,1293,1293,1
20240216,140900,560624641,1293,1293,1293,1293,333
20240216,140800,560194072,1293,1293,1293,1293,0
20240216,140700,560194072,1293,1293,1293,1293,466
20240216,140600,559591534,1294,1296,1296,1294,31
20240216,140500,559551381,1296,1294,1296,1294,12
20240216,140400,559535832,1293,1293,1293,1293,100
20240216,140300,559406532,1294,1294,1294,1294,0
20240216,140200,559406532,1294,1294,1294,1294,500
20240216,140100,558759532,1295,1295,1295,1295,0
20240216,140000,558759532,1295,1295,1295,1295,500
20240216,135900,558112032,1295,1295,1295,1295,0
20240216,135800,558112032,1295,1293,1295,1293,1210
20240216,135700,556546082,1293,1293,1293,1293,0
20240216,135600,556546082,1293,1287,1293,1287,5246
20240216,135500,549794474,1287,1287,1287,1287,494
20240216,135400,549158696,1293,1293,1293,1293,0
20240216,135300,549158696,1293,1293,1293,1293,0
20240216,135200,549158696,1293,1288,1293,1288,1042
20240216,135100,547816590,1288,1294,1294,1288,3966
20240216,135000,542708376,1294,1294,1294,1294,3
20240216,134900,542704494,1287,1291,1291,1287,13400
20240216,134800,525430020,1295,1295,1295,1295,93
20240216,134700,525309585,1295,1295,1295,1295,600
20240216,134600,524532585,1296,1295,1296,1295,1005
20240216,134500,523231105,1295,1295,1295,1295,53
20240216,134400,523162470,1297,1296,1297,1296,78
20240216,134300,523061344,1296,1296,1296,1296,3
20240216,134200,523057456,1296,1296,1296,1296,0
20240216,134100,523057456,1296,1296,1296,1296,5
20240216,134000,523050976,1290,1294,1296,1290,724
20240216,133900,522116407,1294,1297,1297,1294,314
20240216,133800,521709486,1296,1296,1296,1296,99
20240216,133700,521581182,1296,1297,1297,1296,6
20240216,133600,521573403,1297,1294,1297,1294,3
20240216,133500,521569515,1297,1297,1297,1297,0
20240216,133400,521569515,1297,1296,1297,1296,116
20240216,133300,521419129,1295,1295,1295,1295,1448
20240216,133200,519543969,1295,1295,1295,1295,452
20240216,133100,518958629,1296,1296,1296,1296,0
20240216,133000,518958629,1296,1296,1296,1296,249
20240216,132900,518635925,1297,1297,1297,1297,0
20240216,132800,518635925,1297,1294,1297,1294,789
20240216,132700,517614956,1295,1295,1295,1295,64
20240216,132600,517532076,1295,1297,1297,1295,518
20240216,132500,516860266,1297,1294,1297,1294,11
20240216,132400,516846002,1296,1294,1296,1294,2
20240216,132300,516843412,1297,1294,1297,1294,27
20240216,132200,516808471,1293,1293,1293,1293,23
20240216,132100,516778732,1293,1294,1294,1293,100
20240216,132000,516649431,1295,1295,1295,1295,0
20240216,131900,516649431,1295,1295,1295,1295,1001
20240216,131800,515353136,1297,1296,1297,1296,41
20240216,131700,515299964,1296,1296,1296,1296,125
20240216,131600,515137964,1297,1297,1297,1297,5
20240216,131500,515131479,1298,1297,1298,1297,3423
20240216,131400,510691647,1294,1294,1294,1294,1
20240216,131300,510690353,1297,1297,1297,1297,0
20240216,131200,510690353,1297,1297,1297,1297,0
20240216,131100,510690353,1297,1294,1297,1294,2010
20240216,131000,508083389,1293,1292,1293,1292,5499
20240216,130900,500978181,1290,1290,1290,1290,502
20240216,130800,500330601,1290,1290,1290,1290,1509
20240216,130700,498383991,1290,1290,1290,1290,100
20240216,130600,498254991,1288,1288,1288,1288,1
20240216,130500,498253703,1290,1290,1290,1290,0
20240216,130400,498253703,1290,1290,1290,1290,1
20240216,130300,498252413,1290,1288,1290,1288,21
20240216,130200,498225363,1288,1288,1288,1288,500
20240216,130100,497581363,1288,1288,1288,1288,0
20240216,130000,497581363,1288,1289,1289,1288,500
20240216,125900,496937260,1290,1290,1290,1290,0
20240216,125800,496937260,1290,1292,1292,1290,156
20240216,125700,496736018,1290,1290,1290,1290,26
20240216,125600,496702478,1290,1290,1290,1290,1041
20240216,125500,495359588,1289,1289,1289,1289,0
20240216,125400,495359588,1289,1289,1289,1289,1
20240216,125300,495358299,1289,1290,1290,1289,177
20240216,125200,495130096,1290,1290,1290,1290,50
20240216,125100,495065596,1290,1290,1290,1290,120
20240216,125000,494910796,1288,1292,1292,1288,13
20240216,124900,494894008,1288,1292,1292,1288,108
20240216,124800,494754817,1292,1294,1294,1292,85
20240216,124700,494644829,1294,1294,1294,1294,1
20240216,124600,494643535,1294,1294,1294,1294,83
20240216,124500,494536133,1288,1293,1294,1288,123
20240216,124400,494377428,1295,1294,1295,1294,3
20240216,124300,494373544,1293,1293,1293,1293,2
20240216,124200,494370958,1296,1294,1296,1294,16
20240216,124100,494350224,1295,1298,1299,1295,21
20240216,124000,494322950,1299,1289,1299,1289,10000
20240216,123900,481375010,1288,1288,1288,1288,0
20240216,123800,481375010,1288,1292,1292,1288,106
20240216,123700,481238464,1290,1290,1290,1290,2
20240216,123600,481235884,1290,1291,1291,1290,3067
20240216,123500,477276388,1288,1288,1288,1288,7933
20240216,123400,467058684,1288,1288,1288,1288,0
20240216,123300,467058684,1288,1288,1288,1288,1
20240216,123200,467057396,1284,1284,1284,1284,400
20240216,123100,466543796,1284,1284,1284,1284,0
20240216,123000,466543796,1284,1285,1285,1284,2501
20240216,122900,463331411,1289,1289,1289,1289,0
20240216,122800,463331411,1289,1289,1289,1289,0
20240216,122700,463331411,1289,1289,1289,1289,100
20240216,122600,463202511,1289,1287,1289,1287,2100
20240216,122500,460499807,1287,1287,1287,1287,8
20240216,122400,460489511,1284,1284,1284,1284,5
20240216,122300,460483091,1285,1285,1285,1285,0
20240216,122200,460483091,1285,1282,1285,1282,6692
20240216,122100,451893696,1283,1284,1284,1283,4366
20240216,122000,446292114,1283,1283,1283,1283,0
20240216,121900,446292114,1283,1284,1284,1283,4167
20240216,121800,440945587,1285,1284,1285,1284,2
20240216,121700,440943018,1283,1285,1285,1283,15129
20240216,121600,421525428,1284,1285,1285,1284,892
20240216,121500,420379992,1285,1285,1285,1284,1496
20240216,121400,418458886,1285,1286,1287,1285,7152
20240216,121300,409268167,1286,1286,1286,1286,624
20240216,121200,408465703,1286,1287,1289,1286,14754
20240216,121100,389483015,1289,1287,1289,1287,106
20240216,121000,389346561,1289,1289,1289,1288,2143
20240216,120900,386586274,1289,1290,1290,1289,1476
20240216,120800,384683009,1290,1290,1290,1290,0
20240216,120700,384683009,1290,1290,1290,1290,120
20240216,120600,384528209,1291,1293,1293,1291,97
20240216,120500,384402828,1293,1291,1293,1291,1550
20240216,120400,382400686,1290,1290,1290,1290,912
20240216,120300,381224206,1291,1292,1292,1291,1248
20240216,120200,379612998,1292,1292,1292,1292,19
20240216,120100,379588450,1293,1293,1293,1291,309
20240216,120000,379189500,1292,1293,1293,1291,16
20240216,115900,379168823,1291,1291,1291,1291,0
20240216,115800,379168823,1291,1290,1291,1290,923
20240216,115700,377977360,1290,1290,1290,1290,50
20240216,115600,377912860,1290,1290,1290,1290,350
20240216,115500,377461360,1290,1290,1290,1290,10
20240216,115400,377448460,1290,1290,1290,1290,368
20240216,115300,376973740,1288,1289,1289,1288,2000
20240216,115200,374397722,1290,1290,1290,1290,2000
20240216,115100,371817722,1288,1288,1288,1288,1709
20240216,115000,369616530,1290,1290,1290,1290,155
20240216,114900,369416580,1288,1289,1289,1288,5000
20240216,114800,362974609,1289,1290,1290,1289,3585
20240216,114700,358349960,1290,1291,1291,1290,3064
20240216,114600,354396076,1292,1291,1292,1291,334
20240216,114500,353964762,1293,1291,1293,1291,1043
20240216,114400,352616667,1292,1291,1292,1290,4808
20240216,114300,346410445,1291,1291,1291,1291,0
20240216,114200,346410445,1291,1291,1291,1291,0
20240216,114100,346410445,1291,1291,1291,1291,20
20240216,114000,346384625,1291,1291,1291,1291,3
20240216,113900,346380752,1291,1291,1291,1291,5
20240216,113800,346374297,1291,1291,1291,1291,200
20240216,113700,346116097,1289,1289,1289,1289,0
20240216,113600,346116097,1289,1289,1289,1289,262
20240216,113500,345778379,1289,1289,1289,1289,700
20240216,113400,344876079,1289,1289,1289,1289,20
20240216,113300,344850299,1289,1289,1289,1289,31
20240216,113200,344810340,1289,1289,1289,1289,19
20240216,113100,344785849,1289,1289,1289,1289,228
20240216,113000,344491957,1289,1290,1290,1289,2
20240216,112900,344489378,1290,1290,1290,1290,11
20240216,112800,344475188,1287,1287,1287,1287,0
20240216,112700,344475188,1287,1288,1288,1287,1800
20240216,112600,342157828,1290,1290,1290,1290,1
20240216,112500,342156538,1290,1290,1290,1290,43
20240216,112400,342101068,1288,1288,1288,1288,4153
20240216,112300,336752004,1288,1288,1288,1288,1205
20240216,112200,335199964,1288,1288,1288,1288,258
20240216,112100,334867660,1288,1288,1288,1288,3644
20240216,112000,330174188,1290,1291,1291,1288,7553
20240216,111900,320438135,1291,1292,1292,1291,637
20240216,111800,319615149,1293,1293,1294,1293,200
20240216,111700,319356449,1293,1293,1293,1293,200
20240216,111600,319097849,1293,1293,1293,1293,158
20240216,111500,318893555,1293,1293,1293,1293,1202
20240216,111400,317339369,1293,1293,1293,1293,3093
20240216,111300,313340120,1293,1293,1293,1293,0
20240216,111200,313340120,1293,1293,1293,1293,2320
20240216,111100,310340360,1293,1293,1293,1293,0
20240216,111000,310340360,1293,1293,1293,1293,0
20240216,110900,310340360,1293,1293,1293,1293,45
20240216,110800,310282175,1293,1291,1293,1291,1091
20240216,110700,308873692,1291,1292,1292,1290,625
20240216,110600,308066754,1294,1294,1294,1294,2
20240216,110500,308064166,1295,1294,1295,1294,1000
20240216,110400,306769197,1296,1296,1296,1296,31
20240216,110300,306729021,1291,1291,1291,1291,0
20240216,110200,306729021,1291,1293,1293,1291,530
20240216,110100,306044785,1296,1296,1296,1296,0
20240216,110000,306044785,1296,1296,1296,1296,10
20240216,105900,306031825,1296,1296,1296,1296,1
20240216,105800,306030529,1293,1293,1293,1293,0
20240216,105700,306030529,1293,1293,1293,1293,2
20240216,105600,306027943,1297,1297,1297,1297,50
20240216,105500,305963093,1297,1291,1297,1291,4664
20240216,105400,299941623,1291,1291,1291,1291,1
20240216,105300,299940332,1289,1291,1291,1289,462
20240216,105200,299344664,1289,1289,1289,1289,11674
20240216,105100,284296878,1289,1290,1290,1289,104
20240216,105000,284162819,1290,1290,1290,1290,0
20240216,104900,284162819,1290,1290,1290,1290,3592
20240216,104800,279529139,1290,1291,1291,1290,4234
20240216,104700,274066895,1291,1292,1292,1291,3721
20240216,104600,269263040,1296,1296,1296,1296,10
20240216,104500,269250080,1296,1296,1296,1296,50
20240216,104400,269185280,1297,1297,1297,1297,0
20240216,104300,269185280,1297,1293,1297,1292,601
20240216,104200,268408782,1293,1293,1293,1293,9
20240216,104100,268397145,1298,1298,1298,1298,0
20240216,104000,268397145,1298,1297,1298,1297,264
20240216,103900,268054482,1298,1294,1298,1294,1003
20240216,103800,266752616,1294,1294,1294,1294,1
20240216,103700,266751322,1294,1293,1294,1293,239
20240216,103600,266442095,1293,1295,1295,1292,49
20240216,103500,266378756,1296,1296,1296,1296,0
20240216,103400,266378756,1296,1296,1296,1296,0
20240216,103300,266378756,1296,1291,1296,1291,810
20240216,103200,265333041,1291,1291,1291,1291,25
20240216,103100,265300766,1291,1295,1295,1291,5352
20240216,103000,258378809,1296,1296,1296,1296,74
20240216,102900,258282905,1296,1296,1296,1296,0
20240216,102800,258282905,1296,1296,1296,1296,0
20240216,102700,258282905,1296,1296,1296,1296,289
20240216,102600,257908361,1299,1299,1299,1299,50
20240216,102500,257843411,1296,1296,1296,1296,5
20240216,102400,257836931,1297,1300,1300,1297,621
20240216,102300,257031481,1297,1297,1297,1297,1
20240216,102200,257030184,1297,1297,1297,1297,0
20240216,102100,257030184,1297,1297,1297,1296,120
20240216,102000,256874564,1303,1299,1303,1297,116
20240216,101900,256723804,1299,1299,1299,1299,5
20240216,101800,256717309,1299,1295,1299,1295,3001
20240216,101700,252831010,1295,1295,1295,1295,0
20240216,101600,252831010,1295,1295,1295,1295,75
20240216,101500,252733885,1295,1295,1295,1295,200
20240216,101400,252474885,1300,1300,1300,1300,5
20240216,101300,252468385,1300,1300,1300,1300,0
20240216,101200,252468385,1300,1300,1300,1300,600
20240216,101100,251688385,1303,1303,1303,1303,100
20240216,101000,251558085,1302,1302,1302,1302,457
20240216,100900,250963071,1300,1300,1300,1300,0
20240216,100800,250963071,1300,1300,1304,1300,534
20240216,100700,250268827,1305,1300,1305,1300,38
20240216,100600,250219422,1300,1300,1303,1300,175
20240216,100500,249991622,1303,1303,1303,1303,854
20240216,100400,248878860,1296,1295,1296,1294,618
20240216,100300,248078502,1294,1294,1294,1294,226
20240216,100200,247786058,1294,1294,1294,1294,0
20240216,100100,247786058,1294,1294,1294,1294,2
20240216,100000,247783470,1292,1292,1292,1292,0
20240216,095900,247783470,1292,1294,1294,1292,21
20240216,095800,247756298,1294,1292,1294,1292,11
20240216,095700,247742066,1292,1294,1294,1290,1006
20240216,095600,246442322,1290,1291,1291,1290,5001
20240216,095500,239990603,1291,1291,1291,1291,1000
20240216,095400,238699603,1295,1295,1295,1291,1228
20240216,095300,237113451,1295,1291,1295,1291,1696
20240216,095200,234923911,1291,1296,1296,1291,506
20240216,095100,234270660,1291,1292,1299,1291,1949
20240216,095000,231753268,1308,1288,1310,1288,10087
20240216,094900,218601593,1287,1288,1292,1287,7046
20240216,094800,209520826,1288,1292,1292,1288,18288
20240216,094700,185923139,1292,1293,1293,1292,450
20240216,094600,185341731,1293,1294,1294,1293,1195
20240216,094500,183796396,1300,1300,1300,1300,1
20240216,094400,183795096,1293,1301,1301,1293,633
20240216,094300,182975819,1297,1292,1297,1292,3736
20240216,094200,178138894,1292,1296,1296,1292,460
20240216,094100,177543314,1297,1303,1303,1297,476
20240216,094000,176924911,1304,1294,1306,1294,5004
20240216,093900,170437132,1294,1295,1295,1294,732
20240216,093800,169489402,1295,1295,1295,1295,3
20240216,093700,169485517,1295,1295,1295,1295,3
20240216,093600,169481632,1290,1289,1290,1289,450
20240216,093500,168901142,1290,1290,1290,1290,2098
20240216,093400,166194722,1290,1290,1290,1290,3331
20240216,093300,161897732,1290,1291,1291,1290,379
20240216,093200,161408818,1290,1290,1290,1290,1600
20240216,093100,159344818,1290,1292,1292,1290,9782
20240216,093000,146711011,1292,1297,1297,1292,3597
20240216,092900,142063185,1292,1292,1292,1292,171
20240216,092800,141842253,1295,1297,1298,1292,2181
20240216,092700,139018964,1296,1296,1296,1295,4230
20240216,092600,133537614,1296,1289,1298,1289,1548
20240216,092500,131533903,1289,1299,1299,1289,23620
20240216,092400,100984225,1302,1303,1303,1299,25717
20240216,092300,67528398,1303,1305,1305,1303,7353
20240216,092200,57935878,1310,1305,1310,1305,3
20240216,092100,57931958,1310,1310,1310,1310,1
20240216,092000,57930648,1305,1310,1310,1305,935
20240216,091900,56709198,1310,1311,1311,1310,1027
20240216,091800,55362828,1311,1310,1311,1310,569
20240216,091700,54617437,1310,1310,1310,1310,127
20240216,091600,54451067,1310,1307,1310,1305,1152
20240216,091500,52946490,1308,1306,1308,1305,3379
20240216,091400,48533605,1306,1306,1306,1306,250
20240216,091300,48207105,1306,1307,1307,1306,1813
20240216,091200,45838297,1308,1311,1311,1308,1001
20240216,091100,44525989,1312,1307,1312,1307,2571
20240216,091000,41165687,1307,1308,1308,1307,2325
20240216,090900,38126911,1307,1313,1313,1307,1558
20240216,090800,36086499,1313,1312,1313,1312,2500
20240216,090700,32804002,1313,1313,1313,1309,2770
20240216,090600,29167870,1313,1313,1313,1313,25
20240216,090500,29135045,1313,1310,1315,1310,5690
20240216,090400,21661424,1310,1310,1310,1310,3400
20240216,090300,17207424,1310,1310,1310,1306,2609
20240216,090200,13795586,1310,1311,1311,1304,2077
20240216,090100,11074943,1307,1307,1307,1307,4515
20240216,090000,5173838,1307,1301,1307,1301,3976