KissMeData/067390/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,194300,200966072,1795,1795,1795,1795,1681
20240216,194200,200966072,1795,1795,1795,1795,0
20240216,194100,200966072,1795,1795,1795,1795,0
20240216,194000,200966072,1795,1795,1795,1795,0
20240216,193900,200966072,1795,1795,1795,1795,0
20240216,193800,200966072,1795,1795,1795,1795,0
20240216,193700,200966072,1795,1795,1795,1795,0
20240216,193600,200966072,1795,1795,1795,1795,0
20240216,193500,200966072,1795,1795,1795,1795,0
20240216,193400,200966072,1795,1795,1795,1795,0
20240216,193300,200966072,1795,1795,1795,1795,0
20240216,193200,200966072,1795,1795,1795,1795,0
20240216,193100,200966072,1795,1795,1795,1795,0
20240216,193000,200966072,1795,1795,1795,1795,0
20240216,192900,200966072,1795,1795,1795,1795,0
20240216,192800,200966072,1795,1795,1795,1795,0
20240216,192700,200966072,1795,1795,1795,1795,0
20240216,192600,200966072,1795,1795,1795,1795,0
20240216,192500,200966072,1795,1795,1795,1795,0
20240216,192400,200966072,1795,1795,1795,1795,0
20240216,192300,200966072,1795,1795,1795,1795,0
20240216,192200,200966072,1795,1795,1795,1795,0
20240216,192100,200966072,1795,1795,1795,1795,0
20240216,192000,200966072,1795,1795,1795,1795,0
20240216,191900,200966072,1795,1795,1795,1795,0
20240216,191800,200966072,1795,1795,1795,1795,0
20240216,191700,200966072,1795,1795,1795,1795,0
20240216,191600,200966072,1795,1795,1795,1795,0
20240216,191500,200966072,1795,1795,1795,1795,0
20240216,191400,200966072,1795,1795,1795,1795,0
20240216,191300,200966072,1795,1795,1795,1795,1681
20240216,191200,200966072,1795,1795,1795,1795,0
20240216,191100,200966072,1795,1795,1795,1795,0
20240216,191000,200966072,1795,1795,1795,1795,0
20240216,190900,200966072,1795,1795,1795,1795,0
20240216,190800,200966072,1795,1795,1795,1795,0
20240216,190700,200966072,1795,1795,1795,1795,0
20240216,190600,200966072,1795,1795,1795,1795,0
20240216,190500,200966072,1795,1795,1795,1795,0
20240216,190400,200966072,1795,1795,1795,1795,0
20240216,190300,200966072,1795,1795,1795,1795,0
20240216,190200,200966072,1795,1795,1795,1795,0
20240216,190100,200966072,1795,1795,1795,1795,0
20240216,190000,200966072,1795,1795,1795,1795,0
20240216,185900,200966072,1795,1795,1795,1795,0
20240216,185800,200966072,1795,1795,1795,1795,0
20240216,185700,200966072,1795,1795,1795,1795,0
20240216,185600,200966072,1795,1795,1795,1795,0
20240216,185500,200966072,1795,1795,1795,1795,0
20240216,185400,200966072,1795,1795,1795,1795,0
20240216,185300,200966072,1795,1795,1795,1795,0
20240216,185200,200966072,1795,1795,1795,1795,0
20240216,185100,200966072,1795,1795,1795,1795,0
20240216,185000,200966072,1795,1795,1795,1795,0
20240216,184900,200966072,1795,1795,1795,1795,0
20240216,184800,200966072,1795,1795,1795,1795,0
20240216,184700,200966072,1795,1795,1795,1795,0
20240216,184600,200966072,1795,1795,1795,1795,0
20240216,184500,200966072,1795,1795,1795,1795,0
20240216,184400,200966072,1795,1795,1795,1795,0
20240216,184300,200966072,1795,1795,1795,1795,1681
20240216,184200,200966072,1795,1795,1795,1795,0
20240216,184100,200966072,1795,1795,1795,1795,0
20240216,184000,200966072,1795,1795,1795,1795,0
20240216,183900,200966072,1795,1795,1795,1795,0
20240216,183800,200966072,1795,1795,1795,1795,0
20240216,183700,200966072,1795,1795,1795,1795,0
20240216,183600,200966072,1795,1795,1795,1795,0
20240216,183500,200966072,1795,1795,1795,1795,0
20240216,183400,200966072,1795,1795,1795,1795,0
20240216,183300,200966072,1795,1795,1795,1795,0
20240216,183200,200966072,1795,1795,1795,1795,0
20240216,183100,200966072,1795,1795,1795,1795,0
20240216,183000,200966072,1795,1795,1795,1795,0
20240216,182900,200966072,1795,1795,1795,1795,0
20240216,182800,200966072,1795,1795,1795,1795,0
20240216,182700,200966072,1795,1795,1795,1795,0
20240216,182600,200966072,1795,1795,1795,1795,0
20240216,182500,200966072,1795,1795,1795,1795,0
20240216,182400,200966072,1795,1795,1795,1795,0
20240216,182300,200966072,1795,1795,1795,1795,0
20240216,182200,200966072,1795,1795,1795,1795,0
20240216,182100,200966072,1795,1795,1795,1795,0
20240216,182000,200966072,1795,1795,1795,1795,0
20240216,181900,200966072,1795,1795,1795,1795,0
20240216,181800,200966072,1795,1795,1795,1795,0
20240216,181700,200966072,1795,1795,1795,1795,0
20240216,181600,200966072,1795,1795,1795,1795,0
20240216,181500,200966072,1795,1795,1795,1795,0
20240216,181400,200966072,1795,1795,1795,1795,0
20240216,181300,200966072,1795,1795,1795,1795,1681
20240216,181200,200966072,1795,1795,1795,1795,0
20240216,181100,200966072,1795,1795,1795,1795,0
20240216,181000,200966072,1795,1795,1795,1795,0
20240216,180900,200966072,1795,1795,1795,1795,0
20240216,180800,200966072,1795,1795,1795,1795,0
20240216,180700,200966072,1795,1795,1795,1795,0
20240216,180600,200966072,1795,1795,1795,1795,0
20240216,180500,200966072,1795,1795,1795,1795,0
20240216,180400,200966072,1795,1795,1795,1795,0
20240216,180300,200966072,1795,1795,1795,1795,0
20240216,180200,200966072,1795,1795,1795,1795,0
20240216,180100,200966072,1795,1795,1795,1795,0
20240216,180000,200966072,1795,1795,1795,1795,0
20240216,175900,200966072,1795,1795,1795,1795,0
20240216,175800,200966072,1795,1795,1795,1795,0
20240216,175700,200966072,1795,1795,1795,1795,0
20240216,175600,200966072,1795,1795,1795,1795,0
20240216,175500,200966072,1795,1795,1795,1795,0
20240216,175400,200966072,1795,1795,1795,1795,0
20240216,175300,200966072,1795,1795,1795,1795,0
20240216,175200,200966072,1795,1795,1795,1795,0
20240216,175100,200966072,1795,1795,1795,1795,0
20240216,175000,200966072,1795,1795,1795,1795,0
20240216,174900,200966072,1795,1795,1795,1795,0
20240216,174800,200966072,1795,1795,1795,1795,0
20240216,174700,200966072,1795,1795,1795,1795,0
20240216,174600,200966072,1795,1795,1795,1795,0
20240216,174500,200966072,1795,1795,1795,1795,0
20240216,174400,200966072,1795,1795,1795,1795,0
20240216,174300,200966072,1795,1795,1795,1795,1681
20240216,174200,200966072,1795,1795,1795,1795,0
20240216,174100,200966072,1795,1795,1795,1795,0
20240216,174000,200966072,1795,1795,1795,1795,0
20240216,173900,200966072,1795,1795,1795,1795,0
20240216,173800,200966072,1795,1795,1795,1795,0
20240216,173700,200966072,1795,1795,1795,1795,0
20240216,173600,200966072,1795,1795,1795,1795,0
20240216,173500,200966072,1795,1795,1795,1795,0
20240216,173400,200966072,1795,1795,1795,1795,0
20240216,173300,200966072,1795,1795,1795,1795,0
20240216,173200,200966072,1795,1795,1795,1795,0
20240216,173100,200966072,1795,1795,1795,1795,0
20240216,173000,200966072,1795,1795,1795,1795,0
20240216,172900,200966072,1795,1795,1795,1795,0
20240216,172800,200966072,1795,1795,1795,1795,0
20240216,172700,200966072,1795,1795,1795,1795,0
20240216,172600,200966072,1795,1795,1795,1795,0
20240216,172500,200966072,1795,1795,1795,1795,0
20240216,172400,200966072,1795,1795,1795,1795,0
20240216,172300,200966072,1795,1795,1795,1795,0
20240216,172200,200966072,1795,1795,1795,1795,0
20240216,172100,200966072,1795,1795,1795,1795,0
20240216,172000,200966072,1795,1795,1795,1795,0
20240216,171900,200966072,1795,1795,1795,1795,0
20240216,171800,200966072,1795,1795,1795,1795,0
20240216,171700,200966072,1795,1795,1795,1795,0
20240216,171600,200966072,1795,1795,1795,1795,0
20240216,171500,200966072,1795,1795,1795,1795,0
20240216,171400,200966072,1795,1795,1795,1795,0
20240216,171300,200966072,1795,1795,1795,1795,1681
20240216,171200,200966072,1795,1795,1795,1795,0
20240216,171100,200966072,1795,1795,1795,1795,0
20240216,171000,200966072,1795,1795,1795,1795,0
20240216,170900,200966072,1795,1795,1795,1795,0
20240216,170800,200966072,1795,1795,1795,1795,0
20240216,170700,200966072,1795,1795,1795,1795,0
20240216,170600,200966072,1795,1795,1795,1795,0
20240216,170500,200966072,1795,1795,1795,1795,0
20240216,170400,200966072,1795,1795,1795,1795,0
20240216,170300,200966072,1795,1795,1795,1795,0
20240216,170200,200966072,1795,1795,1795,1795,0
20240216,170100,200966072,1795,1795,1795,1795,0
20240216,170000,200966072,1795,1795,1795,1795,0
20240216,165900,200966072,1795,1795,1795,1795,0
20240216,165800,200966072,1795,1795,1795,1795,0
20240216,165700,200966072,1795,1795,1795,1795,0
20240216,165600,200966072,1795,1795,1795,1795,0
20240216,165500,200966072,1795,1795,1795,1795,0
20240216,165400,200966072,1795,1795,1795,1795,0
20240216,165300,200966072,1795,1795,1795,1795,0
20240216,165200,200966072,1795,1795,1795,1795,0
20240216,165100,200966072,1795,1795,1795,1795,0
20240216,165000,200966072,1795,1795,1795,1795,0
20240216,164900,200966072,1795,1795,1795,1795,0
20240216,164800,200966072,1795,1795,1795,1795,0
20240216,164700,200966072,1795,1795,1795,1795,0
20240216,164600,200966072,1795,1795,1795,1795,0
20240216,164500,200966072,1795,1795,1795,1795,0
20240216,164400,200966072,1795,1795,1795,1795,0
20240216,164300,200966072,1795,1795,1795,1795,1681
20240216,164200,200966072,1795,1795,1795,1795,0
20240216,164100,200966072,1795,1795,1795,1795,0
20240216,164000,200966072,1795,1795,1795,1795,0
20240216,163900,200966072,1795,1795,1795,1795,0
20240216,163800,200966072,1795,1795,1795,1795,0
20240216,163700,200966072,1795,1795,1795,1795,0
20240216,163600,200966072,1795,1795,1795,1795,0
20240216,163500,200966072,1795,1795,1795,1795,0
20240216,163400,200966072,1795,1795,1795,1795,0
20240216,163300,200966072,1795,1795,1795,1795,0
20240216,163200,200966072,1795,1795,1795,1795,0
20240216,163100,200966072,1795,1795,1795,1795,0
20240216,163000,200966072,1795,1795,1795,1795,0
20240216,162900,200966072,1795,1795,1795,1795,0
20240216,162800,200966072,1795,1795,1795,1795,0
20240216,162700,200966072,1795,1795,1795,1795,0
20240216,162600,200966072,1795,1795,1795,1795,0
20240216,162500,200966072,1795,1795,1795,1795,0
20240216,162400,200966072,1795,1795,1795,1795,0
20240216,162300,200966072,1795,1795,1795,1795,0
20240216,162200,200966072,1795,1795,1795,1795,0
20240216,162100,200966072,1795,1795,1795,1795,0
20240216,162000,200966072,1795,1795,1795,1795,0
20240216,161900,200966072,1795,1795,1795,1795,0
20240216,161800,200966072,1795,1795,1795,1795,0
20240216,161700,200966072,1795,1795,1795,1795,0
20240216,161600,200966072,1795,1795,1795,1795,0
20240216,161500,200966072,1795,1795,1795,1795,0
20240216,161400,200966072,1795,1795,1795,1795,0
20240216,161300,200966072,1795,1795,1795,1795,1681
20240216,161200,200966072,1795,1795,1795,1795,0
20240216,161100,200966072,1795,1795,1795,1795,0
20240216,161000,200966072,1795,1795,1795,1795,0
20240216,160900,200966072,1795,1795,1795,1795,0
20240216,160800,200966072,1795,1795,1795,1795,0
20240216,160700,200966072,1795,1795,1795,1795,0
20240216,160600,200966072,1795,1795,1795,1795,0
20240216,160500,200966072,1795,1795,1795,1795,0
20240216,160400,200966072,1795,1795,1795,1795,0
20240216,160300,200966072,1795,1795,1795,1795,0
20240216,160200,200966072,1795,1795,1795,1795,0
20240216,160100,200966072,1795,1795,1795,1795,0
20240216,160000,200966072,1795,1795,1795,1795,0
20240216,155900,200966072,1795,1795,1795,1795,0
20240216,155800,200966072,1795,1795,1795,1795,0
20240216,155700,200966072,1795,1795,1795,1795,0
20240216,155600,200966072,1795,1795,1795,1795,0
20240216,155500,200966072,1795,1795,1795,1795,0
20240216,155400,200966072,1795,1795,1795,1795,0
20240216,155300,200966072,1795,1795,1795,1795,0
20240216,155200,200966072,1795,1795,1795,1795,0
20240216,155100,200966072,1795,1795,1795,1795,0
20240216,155000,200966072,1795,1795,1795,1795,0
20240216,154900,200966072,1795,1795,1795,1795,0
20240216,154800,200966072,1795,1795,1795,1795,0
20240216,154700,200966072,1795,1795,1795,1795,0
20240216,154600,200966072,1795,1795,1795,1795,0
20240216,154500,200966072,1795,1795,1795,1795,0
20240216,154400,200966072,1795,1795,1795,1795,0
20240216,154300,200966072,1795,1795,1795,1795,1681
20240216,154200,200966072,1795,1795,1795,1795,0
20240216,154100,200966072,1795,1795,1795,1795,0
20240216,154000,200966072,1795,1795,1795,1795,0
20240216,153900,200966072,1795,1795,1795,1795,0
20240216,153800,200966072,1795,1795,1795,1795,0
20240216,153700,200966072,1795,1795,1795,1795,0
20240216,153600,200966072,1795,1795,1795,1795,0
20240216,153500,200966072,1795,1795,1795,1795,0
20240216,153400,200966072,1795,1795,1795,1795,0
20240216,153300,200966072,1795,1795,1795,1795,0
20240216,153200,200966072,1795,1795,1795,1795,0
20240216,153100,200966072,1795,1795,1795,1795,0
20240216,153000,200966072,1795,1795,1795,1795,1681
20240216,152900,197948677,1800,1800,1800,1800,0
20240216,152800,197948677,1800,1800,1800,1800,0
20240216,152700,197948677,1800,1800,1800,1800,0
20240216,152600,197948677,1800,1800,1800,1800,0
20240216,152500,197948677,1800,1800,1800,1800,0
20240216,152400,197948677,1800,1800,1800,1800,0
20240216,152300,197948677,1800,1800,1800,1800,0
20240216,152200,197948677,1800,1800,1800,1800,0
20240216,152100,197948677,1800,1800,1800,1800,0
20240216,152000,197948677,1800,1800,1800,1800,0
20240216,151900,197948677,1800,1800,1800,1800,0
20240216,151800,197948677,1800,1803,1805,1800,6822
20240216,151700,185663838,1804,1803,1804,1800,1517
20240216,151600,182932241,1804,1805,1807,1803,309
20240216,151500,182374515,1805,1807,1807,1805,114
20240216,151400,182168552,1807,1807,1807,1807,0
20240216,151300,182168552,1807,1807,1807,1807,11
20240216,151200,182148675,1810,1807,1810,1807,2
20240216,151100,182145058,1807,1807,1807,1807,30
20240216,151000,182090848,1807,1807,1807,1807,1
20240216,150900,182089041,1803,1803,1803,1803,0
20240216,150800,182089041,1803,1803,1803,1803,0
20240216,150700,182089041,1803,1803,1803,1803,0
20240216,150600,182089041,1803,1803,1803,1803,0
20240216,150500,182089041,1803,1807,1807,1803,90
20240216,150400,181926667,1806,1806,1806,1806,0
20240216,150300,181926667,1806,1806,1806,1806,0
20240216,150200,181926667,1806,1806,1806,1806,0
20240216,150100,181926667,1806,1806,1806,1806,0
20240216,150000,181926667,1806,1806,1806,1806,0
20240216,145900,181926667,1806,1806,1806,1806,10
20240216,145800,181908607,1806,1806,1806,1806,0
20240216,145700,181908607,1806,1806,1806,1806,0
20240216,145600,181908607,1806,1806,1806,1806,0
20240216,145500,181908607,1806,1806,1806,1806,0
20240216,145400,181908607,1806,1806,1806,1806,1
20240216,145300,181906801,1809,1809,1809,1809,0
20240216,145200,181906801,1809,1809,1809,1809,0
20240216,145100,181906801,1809,1809,1809,1809,24
20240216,145000,181863385,1803,1803,1803,1803,0
20240216,144900,181863385,1803,1803,1803,1803,0
20240216,144800,181863385,1803,1803,1803,1803,0
20240216,144700,181863385,1803,1803,1803,1803,0
20240216,144600,181863385,1803,1803,1803,1803,0
20240216,144500,181863385,1803,1803,1803,1803,0
20240216,144400,181863385,1803,1803,1803,1803,0
20240216,144300,181863385,1803,1803,1803,1803,0
20240216,144200,181863385,1803,1803,1803,1803,0
20240216,144100,181863385,1803,1803,1803,1803,0
20240216,144000,181863385,1803,1803,1803,1803,0
20240216,143900,181863385,1803,1803,1803,1803,0
20240216,143800,181863385,1803,1803,1803,1803,0
20240216,143700,181863385,1803,1803,1803,1803,0
20240216,143600,181863385,1803,1803,1803,1803,0
20240216,143500,181863385,1803,1803,1803,1803,10
20240216,143400,181845355,1803,1803,1803,1803,0
20240216,143300,181845355,1803,1804,1804,1803,1800
20240216,143200,178599891,1819,1819,1819,1818,1266
20240216,143100,176297043,1819,1819,1819,1819,0
20240216,143000,176297043,1819,1819,1819,1819,1
20240216,142900,176295224,1803,1803,1803,1803,0
20240216,142800,176295224,1803,1803,1803,1803,0
20240216,142700,176295224,1803,1803,1803,1803,0
20240216,142600,176295224,1803,1803,1803,1803,150
20240216,142500,176024774,1803,1803,1803,1803,0
20240216,142400,176024774,1803,1803,1803,1803,9
20240216,142300,176008547,1803,1803,1803,1803,0
20240216,142200,176008547,1803,1803,1803,1803,0
20240216,142100,176008547,1803,1804,1804,1803,997
20240216,142000,174210944,1803,1817,1817,1802,6500
20240216,141900,162455517,1815,1815,1815,1815,0
20240216,141800,162455517,1815,1815,1815,1815,0
20240216,141700,162455517,1815,1815,1815,1815,0
20240216,141600,162455517,1815,1815,1815,1815,0
20240216,141500,162455517,1815,1815,1815,1815,0
20240216,141400,162455517,1815,1815,1815,1815,316
20240216,141300,161881977,1823,1823,1823,1823,0
20240216,141200,161881977,1823,1823,1823,1823,0
20240216,141100,161881977,1823,1823,1823,1823,0
20240216,141000,161881977,1823,1823,1823,1823,1
20240216,140900,161880154,1823,1823,1823,1823,1
20240216,140800,161878331,1823,1823,1823,1823,0
20240216,140700,161878331,1823,1823,1823,1823,0
20240216,140600,161878331,1823,1823,1823,1823,5
20240216,140500,161869216,1823,1823,1823,1823,0
20240216,140400,161869216,1823,1823,1823,1823,1
20240216,140300,161867393,1823,1823,1823,1823,39
20240216,140200,161796296,1824,1824,1824,1824,0
20240216,140100,161796296,1824,1824,1824,1824,0
20240216,140000,161796296,1824,1821,1824,1814,114
20240216,135900,161589220,1824,1824,1824,1824,0
20240216,135800,161589220,1824,1824,1824,1824,0
20240216,135700,161589220,1824,1824,1824,1824,1
20240216,135600,161587396,1823,1823,1823,1823,0
20240216,135500,161587396,1823,1823,1823,1823,0
20240216,135400,161587396,1823,1823,1823,1823,0
20240216,135300,161587396,1823,1823,1823,1823,0
20240216,135200,161587396,1823,1823,1823,1823,0
20240216,135100,161587396,1823,1823,1823,1823,0
20240216,135000,161587396,1823,1823,1823,1823,1
20240216,134900,161585573,1822,1822,1822,1822,5
20240216,134800,161576463,1821,1820,1821,1820,115
20240216,134700,161367162,1820,1820,1820,1820,100
20240216,134600,161185162,1820,1820,1820,1820,0
20240216,134500,161185162,1820,1820,1820,1820,43
20240216,134400,161106902,1819,1818,1819,1818,379
20240216,134300,160417832,1818,1814,1818,1814,627
20240216,134200,159279191,1814,1814,1814,1814,0
20240216,134100,159279191,1814,1814,1815,1814,109
20240216,134000,159081406,1804,1804,1804,1804,0
20240216,133900,159081406,1804,1804,1804,1804,0
20240216,133800,159081406,1804,1804,1804,1804,0
20240216,133700,159081406,1804,1804,1804,1804,30
20240216,133600,159027286,1802,1802,1802,1802,0
20240216,133500,159027286,1802,1802,1802,1802,0
20240216,133400,159027286,1802,1802,1802,1802,0
20240216,133300,159027286,1802,1802,1802,1802,0
20240216,133200,159027286,1802,1802,1802,1802,0
20240216,133100,159027286,1802,1805,1805,1800,529
20240216,133000,158074928,1800,1800,1800,1800,0
20240216,132900,158074928,1800,1800,1800,1800,0
20240216,132800,158074928,1800,1800,1800,1800,0
20240216,132700,158074928,1800,1800,1800,1800,0
20240216,132600,158074928,1800,1812,1812,1800,200
20240216,132500,157714572,1812,1813,1813,1812,10
20240216,132400,157696451,1814,1814,1814,1814,0
20240216,132300,157696451,1814,1814,1814,1814,0
20240216,132200,157696451,1814,1814,1814,1814,4
20240216,132100,157689195,1814,1814,1814,1814,0
20240216,132000,157689195,1814,1814,1815,1814,11
20240216,131900,157669240,1815,1814,1815,1814,93
20240216,131800,157500455,1815,1815,1815,1815,0
20240216,131700,157500455,1815,1815,1815,1815,0
20240216,131600,157500455,1815,1815,1815,1815,0
20240216,131500,157500455,1815,1815,1815,1815,0
20240216,131400,157500455,1815,1815,1815,1815,0
20240216,131300,157500455,1815,1815,1815,1815,0
20240216,131200,157500455,1815,1815,1815,1815,0
20240216,131100,157500455,1815,1815,1815,1815,0
20240216,131000,157500455,1815,1815,1815,1815,0
20240216,130900,157500455,1815,1815,1815,1815,0
20240216,130800,157500455,1815,1815,1815,1815,0
20240216,130700,157500455,1815,1815,1815,1815,0
20240216,130600,157500455,1815,1815,1815,1815,0
20240216,130500,157500455,1815,1815,1815,1815,0
20240216,130400,157500455,1815,1815,1815,1815,0
20240216,130300,157500455,1815,1815,1815,1815,0
20240216,130200,157500455,1815,1815,1815,1815,0
20240216,130100,157500455,1815,1815,1815,1815,0
20240216,130000,157500455,1815,1814,1815,1814,1000
20240216,125900,155685650,1814,1814,1814,1813,311
20240216,125800,155121500,1814,1814,1814,1814,3
20240216,125700,155116058,1814,1814,1814,1814,3
20240216,125600,155110616,1815,1815,1815,1815,100
20240216,125500,154929116,1815,1815,1815,1815,0
20240216,125400,154929116,1815,1815,1815,1815,1
20240216,125300,154927301,1814,1810,1814,1810,162
20240216,125200,154634072,1810,1808,1810,1808,3
20240216,125100,154628645,1807,1801,1807,1801,1267
20240216,125000,152344722,1800,1800,1800,1800,118
20240216,124900,152132322,1801,1801,1801,1801,0
20240216,124800,152132322,1801,1801,1801,1801,0
20240216,124700,152132322,1801,1801,1801,1801,0
20240216,124600,152132322,1801,1799,1801,1799,2873
20240216,124500,146961249,1799,1799,1799,1799,0
20240216,124400,146961249,1799,1799,1799,1799,129
20240216,124300,146729178,1799,1799,1799,1799,0
20240216,124200,146729178,1799,1799,1799,1799,33
20240216,124100,146669811,1799,1799,1799,1799,503
20240216,124000,145764914,1800,1800,1800,1800,0
20240216,123900,145764914,1800,1800,1800,1800,0
20240216,123800,145764914,1800,1800,1800,1800,0
20240216,123700,145764914,1800,1800,1800,1800,0
20240216,123600,145764914,1800,1800,1800,1800,0
20240216,123500,145764914,1800,1800,1800,1800,0
20240216,123400,145764914,1800,1800,1800,1800,14
20240216,123300,145739714,1800,1800,1800,1800,1
20240216,123200,145737914,1800,1800,1800,1800,0
20240216,123100,145737914,1800,1800,1800,1800,0
20240216,123000,145737914,1800,1800,1800,1800,0
20240216,122900,145737914,1800,1800,1800,1800,0
20240216,122800,145737914,1800,1800,1800,1800,0
20240216,122700,145737914,1800,1800,1800,1800,0
20240216,122600,145737914,1800,1800,1800,1800,0
20240216,122500,145737914,1800,1800,1800,1800,0
20240216,122400,145737914,1800,1800,1800,1800,0
20240216,122300,145737914,1800,1800,1800,1800,0
20240216,122200,145737914,1800,1800,1800,1800,0
20240216,122100,145737914,1800,1800,1800,1800,0
20240216,122000,145737914,1800,1799,1800,1799,61
20240216,121900,145628124,1799,1799,1799,1799,0
20240216,121800,145628124,1799,1799,1799,1799,0
20240216,121700,145628124,1799,1799,1799,1799,0
20240216,121600,145628124,1799,1799,1799,1799,0
20240216,121500,145628124,1799,1799,1799,1799,0
20240216,121400,145628124,1799,1799,1799,1799,4
20240216,121300,145620928,1792,1792,1792,1792,1
20240216,121200,145619136,1792,1792,1792,1792,0
20240216,121100,145619136,1792,1792,1792,1792,1
20240216,121000,145617344,1792,1792,1792,1792,0
20240216,120900,145617344,1792,1792,1792,1792,4
20240216,120800,145610176,1792,1793,1793,1792,192
20240216,120700,145266013,1793,1793,1793,1793,200
20240216,120600,144907413,1793,1793,1793,1793,0
20240216,120500,144907413,1793,1793,1793,1793,0
20240216,120400,144907413,1793,1793,1793,1793,0
20240216,120300,144907413,1793,1793,1793,1793,1
20240216,120200,144905620,1802,1802,1802,1802,0
20240216,120100,144905620,1802,1802,1802,1802,0
20240216,120000,144905620,1802,1801,1802,1801,30
20240216,115900,144851585,1802,1802,1802,1802,0
20240216,115800,144851585,1802,1802,1802,1802,0
20240216,115700,144851585,1802,1802,1802,1802,0
20240216,115600,144851585,1802,1802,1802,1802,0
20240216,115500,144851585,1802,1802,1802,1802,5
20240216,115400,144842575,1802,1802,1802,1802,0
20240216,115300,144842575,1802,1802,1802,1802,0
20240216,115200,144842575,1802,1802,1802,1802,0
20240216,115100,144842575,1802,1802,1802,1802,100
20240216,115000,144662375,1804,1804,1804,1804,0
20240216,114900,144662375,1804,1804,1804,1804,0
20240216,114800,144662375,1804,1804,1804,1804,0
20240216,114700,144662375,1804,1804,1804,1804,0
20240216,114600,144662375,1804,1804,1804,1804,0
20240216,114500,144662375,1804,1804,1804,1804,0
20240216,114400,144662375,1804,1800,1804,1799,3091
20240216,114300,139098736,1804,1790,1804,1790,467
20240216,114200,138259294,1790,1790,1790,1790,1360
20240216,114100,135824894,1789,1790,1790,1789,233
20240216,114000,135407848,1790,1797,1797,1790,2002
20240216,113900,131814866,1798,1800,1800,1798,3793
20240216,113800,124988468,1803,1803,1803,1803,0
20240216,113700,124988468,1803,1803,1803,1803,0
20240216,113600,124988468,1803,1803,1803,1803,0
20240216,113500,124988468,1803,1803,1803,1803,0
20240216,113400,124988468,1803,1803,1803,1803,2
20240216,113300,124984862,1803,1800,1804,1800,52
20240216,113200,124891231,1800,1804,1804,1800,220
20240216,113100,124495227,1800,1800,1800,1800,0
20240216,113000,124495227,1800,1800,1800,1800,0
20240216,112900,124495227,1800,1800,1800,1800,2121
20240216,112800,120677427,1801,1804,1804,1801,357
20240216,112700,120034158,1805,1805,1805,1805,0
20240216,112600,120034158,1805,1808,1808,1805,1047
20240216,112500,118144291,1816,1816,1816,1816,0
20240216,112400,118144291,1816,1816,1816,1816,0
20240216,112300,118144291,1816,1816,1816,1816,0
20240216,112200,118144291,1816,1816,1816,1816,0
20240216,112100,118144291,1816,1816,1816,1816,6
20240216,112000,118133395,1817,1817,1817,1817,0
20240216,111900,118133395,1817,1817,1817,1817,0
20240216,111800,118133395,1817,1817,1817,1817,0
20240216,111700,118133395,1817,1817,1817,1817,0
20240216,111600,118133395,1817,1817,1817,1817,0
20240216,111500,118133395,1817,1817,1817,1817,1
20240216,111400,118131578,1809,1810,1810,1809,5814
20240216,111300,107608839,1810,1810,1810,1810,3000
20240216,111200,102178839,1810,1810,1810,1810,0
20240216,111100,102178839,1810,1810,1810,1810,1467
20240216,111000,99523569,1818,1818,1818,1818,93
20240216,110900,99354495,1818,1818,1818,1818,3
20240216,110800,99349041,1818,1818,1818,1818,0
20240216,110700,99349041,1818,1818,1818,1818,0
20240216,110600,99349041,1818,1818,1818,1818,0
20240216,110500,99349041,1818,1810,1818,1810,299
20240216,110400,98807843,1810,1810,1810,1810,0
20240216,110300,98807843,1810,1810,1810,1810,378
20240216,110200,98123663,1810,1814,1814,1810,1054
20240216,110100,96213814,1814,1814,1814,1814,0
20240216,110000,96213814,1814,1815,1815,1814,20
20240216,105900,96177533,1818,1818,1818,1818,0
20240216,105800,96177533,1818,1818,1818,1818,85
20240216,105700,96023003,1820,1820,1820,1820,0
20240216,105600,96023003,1820,1820,1820,1820,0
20240216,105500,96023003,1820,1820,1820,1820,0
20240216,105400,96023003,1820,1820,1820,1820,0
20240216,105300,96023003,1820,1820,1820,1820,0
20240216,105200,96023003,1820,1820,1820,1820,0
20240216,105100,96023003,1820,1820,1820,1820,0
20240216,105000,96023003,1820,1820,1820,1820,20
20240216,104900,95986603,1813,1813,1813,1813,0
20240216,104800,95986603,1813,1812,1813,1812,1181
20240216,104700,93845451,1811,1811,1811,1811,0
20240216,104600,93845451,1811,1811,1811,1811,0
20240216,104500,93845451,1811,1810,1811,1810,1500
20240216,104400,91129951,1810,1814,1814,1810,1049
20240216,104300,89230886,1820,1820,1820,1820,1
20240216,104200,89229066,1823,1823,1823,1823,0
20240216,104100,89229066,1823,1823,1823,1823,0
20240216,104000,89229066,1823,1823,1823,1823,0
20240216,103900,89229066,1823,1823,1823,1823,0
20240216,103800,89229066,1823,1823,1823,1823,0
20240216,103700,89229066,1823,1823,1823,1823,160
20240216,103600,88937386,1823,1823,1823,1823,29
20240216,103500,88884519,1823,1823,1823,1823,0
20240216,103400,88884519,1823,1823,1823,1823,1
20240216,103300,88882696,1813,1813,1813,1813,0
20240216,103200,88882696,1813,1813,1813,1813,1
20240216,103100,88880883,1824,1824,1824,1824,1
20240216,103000,88879059,1826,1819,1826,1819,52
20240216,102900,88784458,1820,1824,1824,1820,94
20240216,102800,88613258,1820,1820,1820,1820,0
20240216,102700,88613258,1820,1820,1820,1820,30
20240216,102600,88558658,1824,1824,1824,1824,0
20240216,102500,88558658,1824,1824,1824,1824,0
20240216,102400,88558658,1824,1823,1824,1823,60
20240216,102300,88449267,1825,1825,1825,1825,0
20240216,102200,88449267,1825,1825,1825,1825,0
20240216,102100,88449267,1825,1825,1825,1825,0
20240216,102000,88449267,1825,1825,1825,1825,0
20240216,101900,88449267,1825,1825,1825,1825,5
20240216,101800,88440142,1813,1826,1826,1813,57
20240216,101700,88336431,1826,1826,1826,1826,0
20240216,101600,88336431,1826,1826,1826,1826,0
20240216,101500,88336431,1826,1826,1826,1826,150
20240216,101400,88062531,1826,1826,1826,1826,0
20240216,101300,88062531,1826,1826,1826,1826,0
20240216,101200,88062531,1826,1826,1826,1826,0
20240216,101100,88062531,1826,1826,1826,1826,0
20240216,101000,88062531,1826,1826,1826,1826,1
20240216,100900,88060705,1826,1826,1826,1826,1
20240216,100800,88058879,1828,1828,1828,1828,0
20240216,100700,88058879,1828,1828,1828,1828,0
20240216,100600,88058879,1828,1828,1828,1828,73
20240216,100500,87925435,1828,1820,1828,1820,501
20240216,100400,87011266,1817,1817,1817,1817,0
20240216,100300,87011266,1817,1817,1817,1817,4
20240216,100200,87003998,1815,1815,1815,1815,0
20240216,100100,87003998,1815,1816,1816,1815,100
20240216,100000,86822472,1811,1811,1811,1811,0
20240216,095900,86822472,1811,1817,1827,1810,726
20240216,095800,85506588,1829,1818,1830,1818,261
20240216,095700,85029050,1832,1832,1832,1832,0
20240216,095600,85029050,1832,1832,1832,1832,0
20240216,095500,85029050,1832,1832,1832,1832,2
20240216,095400,85025386,1834,1812,1834,1811,720
20240216,095300,83719420,1835,1834,1835,1809,1423
20240216,095200,81134952,1836,1836,1836,1836,0
20240216,095100,81134952,1836,1836,1836,1836,0
20240216,095000,81134952,1836,1836,1836,1836,544
20240216,094900,80136168,1836,1841,1841,1836,821
20240216,094800,78625647,1841,1842,1842,1841,89
20240216,094700,78461768,1841,1842,1842,1841,251
20240216,094600,77999662,1841,1847,1847,1841,572
20240216,094500,76946105,1842,1842,1842,1842,1
20240216,094400,76944263,1842,1842,1842,1841,189
20240216,094300,76596155,1841,1838,1841,1838,642
20240216,094200,75416093,1838,1851,1851,1838,5164
20240216,094100,65881162,1855,1855,1855,1855,501
20240216,094000,64951807,1855,1852,1855,1850,2540
20240216,093900,60241171,1854,1855,1855,1854,65
20240216,093800,60120605,1855,1851,1855,1851,7
20240216,093700,60107644,1856,1856,1856,1856,6
20240216,093600,60096508,1856,1856,1856,1856,100
20240216,093500,59910908,1848,1852,1852,1848,1219
20240216,093400,57655806,1857,1857,1857,1857,965
20240216,093300,55863801,1857,1858,1858,1851,1372
20240216,093200,53319643,1851,1852,1852,1851,192
20240216,093100,52964250,1859,1855,1859,1855,600
20240216,093000,51849990,1856,1855,1856,1855,119
20240216,092900,51629136,1856,1849,1858,1849,1950
20240216,092800,48016380,1847,1833,1847,1833,2889
20240216,092700,42702577,1833,1820,1833,1820,3705
20240216,092600,35930318,1820,1819,1820,1819,2078
20240216,092500,32148395,1820,1820,1820,1820,160
20240216,092400,31857195,1820,1820,1820,1820,0
20240216,092300,31857195,1820,1808,1820,1808,20
20240216,092200,31821023,1820,1820,1820,1820,0
20240216,092100,31821023,1820,1820,1820,1820,27
20240216,092000,31771883,1826,1826,1826,1826,0
20240216,091900,31771883,1826,1826,1826,1826,0
20240216,091800,31771883,1826,1807,1826,1807,2
20240216,091700,31768250,1830,1807,1830,1807,2
20240216,091600,31764613,1830,1830,1830,1819,156
20240216,091500,31480827,1805,1834,1834,1804,938
20240216,091400,29774645,1830,1830,1830,1830,6
20240216,091300,29763665,1830,1830,1830,1830,299
20240216,091200,29216495,1825,1822,1826,1821,3588
20240216,091100,22669836,1823,1823,1823,1823,190
20240216,091000,22323466,1823,1821,1825,1821,3100
20240216,090900,16666410,1820,1815,1820,1815,1238
20240216,090800,14414241,1810,1810,1810,1810,0
20240216,090700,14414241,1810,1795,1810,1795,3210
20240216,090600,8627086,1795,1785,1795,1785,1080
20240216,090500,6692134,1784,1784,1784,1784,22
20240216,090400,6652886,1784,1784,1784,1784,31
20240216,090300,6597582,1762,1784,1784,1762,797
20240216,090200,5188783,1784,1784,1784,1784,0
20240216,090100,5188783,1784,1784,1785,1784,2000
20240216,090000,1619963,1785,1780,1785,1770,911