KissMeData/009270/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,185200,450599620,1339,1339,1339,1339,3689
20240214,185100,450599620,1339,1339,1339,1339,0
20240214,185000,450599620,1339,1339,1339,1339,0
20240214,184900,450599620,1339,1339,1339,1339,0
20240214,184800,450599620,1339,1339,1339,1339,0
20240214,184700,450599620,1339,1339,1339,1339,0
20240214,184600,450599620,1339,1339,1339,1339,0
20240214,184500,450599620,1339,1339,1339,1339,0
20240214,184400,450599620,1339,1339,1339,1339,0
20240214,184300,450599620,1339,1339,1339,1339,0
20240214,184200,450599620,1339,1339,1339,1339,0
20240214,184100,450599620,1339,1339,1339,1339,0
20240214,184000,450599620,1339,1339,1339,1339,0
20240214,183900,450599620,1339,1339,1339,1339,0
20240214,183800,450599620,1339,1339,1339,1339,0
20240214,183700,450599620,1339,1339,1339,1339,0
20240214,183600,450599620,1339,1339,1339,1339,0
20240214,183500,450599620,1339,1339,1339,1339,0
20240214,183400,450599620,1339,1339,1339,1339,0
20240214,183300,450599620,1339,1339,1339,1339,0
20240214,183200,450599620,1339,1339,1339,1339,0
20240214,183100,450599620,1339,1339,1339,1339,0
20240214,183000,450599620,1339,1339,1339,1339,0
20240214,182900,450599620,1339,1339,1339,1339,0
20240214,182800,450599620,1339,1339,1339,1339,0
20240214,182700,450599620,1339,1339,1339,1339,0
20240214,182600,450599620,1339,1339,1339,1339,0
20240214,182500,450599620,1339,1339,1339,1339,0
20240214,182400,450599620,1339,1339,1339,1339,0
20240214,182300,450599620,1339,1339,1339,1339,0
20240214,182200,450599620,1339,1339,1339,1339,3689
20240214,182100,450599620,1339,1339,1339,1339,0
20240214,182000,450599620,1339,1339,1339,1339,0
20240214,181900,450599620,1339,1339,1339,1339,0
20240214,181800,450599620,1339,1339,1339,1339,0
20240214,181700,450599620,1339,1339,1339,1339,0
20240214,181600,450599620,1339,1339,1339,1339,0
20240214,181500,450599620,1339,1339,1339,1339,0
20240214,181400,450599620,1339,1339,1339,1339,0
20240214,181300,450599620,1339,1339,1339,1339,0
20240214,181200,450599620,1339,1339,1339,1339,0
20240214,181100,450599620,1339,1339,1339,1339,0
20240214,181000,450599620,1339,1339,1339,1339,0
20240214,180900,450599620,1339,1339,1339,1339,0
20240214,180800,450599620,1339,1339,1339,1339,0
20240214,180700,450599620,1339,1339,1339,1339,0
20240214,180600,450599620,1339,1339,1339,1339,0
20240214,180500,450599620,1339,1339,1339,1339,0
20240214,180400,450599620,1339,1339,1339,1339,0
20240214,180300,450599620,1339,1339,1339,1339,0
20240214,180200,450599620,1339,1339,1339,1339,0
20240214,180100,450599620,1339,1339,1339,1339,0
20240214,180000,450599620,1339,1339,1339,1339,0
20240214,175900,450599620,1339,1339,1339,1339,0
20240214,175800,450599620,1339,1339,1339,1339,0
20240214,175700,450599620,1339,1339,1339,1339,0
20240214,175600,450599620,1339,1339,1339,1339,0
20240214,175500,450599620,1339,1339,1339,1339,0
20240214,175400,450599620,1339,1339,1339,1339,0
20240214,175300,450599620,1339,1339,1339,1339,0
20240214,175200,450599620,1339,1339,1339,1339,3689
20240214,175100,450599620,1339,1339,1339,1339,0
20240214,175000,450599620,1339,1339,1339,1339,0
20240214,174900,450599620,1339,1339,1339,1339,0
20240214,174800,450599620,1339,1339,1339,1339,0
20240214,174700,450599620,1339,1339,1339,1339,0
20240214,174600,450599620,1339,1339,1339,1339,0
20240214,174500,450599620,1339,1339,1339,1339,0
20240214,174400,450599620,1339,1339,1339,1339,0
20240214,174300,450599620,1339,1339,1339,1339,0
20240214,174200,450599620,1339,1339,1339,1339,0
20240214,174100,450599620,1339,1339,1339,1339,0
20240214,174000,450599620,1339,1339,1339,1339,0
20240214,173900,450599620,1339,1339,1339,1339,0
20240214,173800,450599620,1339,1339,1339,1339,0
20240214,173700,450599620,1339,1339,1339,1339,0
20240214,173600,450599620,1339,1339,1339,1339,0
20240214,173500,450599620,1339,1339,1339,1339,0
20240214,173400,450599620,1339,1339,1339,1339,0
20240214,173300,450599620,1339,1339,1339,1339,0
20240214,173200,450599620,1339,1339,1339,1339,0
20240214,173100,450599620,1339,1339,1339,1339,0
20240214,173000,450599620,1339,1339,1339,1339,0
20240214,172900,450599620,1339,1339,1339,1339,0
20240214,172800,450599620,1339,1339,1339,1339,0
20240214,172700,450599620,1339,1339,1339,1339,0
20240214,172600,450599620,1339,1339,1339,1339,0
20240214,172500,450599620,1339,1339,1339,1339,0
20240214,172400,450599620,1339,1339,1339,1339,0
20240214,172300,450599620,1339,1339,1339,1339,0
20240214,172200,450599620,1339,1339,1339,1339,3689
20240214,172100,450599620,1339,1339,1339,1339,0
20240214,172000,450599620,1339,1339,1339,1339,0
20240214,171900,450599620,1339,1339,1339,1339,0
20240214,171800,450599620,1339,1339,1339,1339,0
20240214,171700,450599620,1339,1339,1339,1339,0
20240214,171600,450599620,1339,1339,1339,1339,0
20240214,171500,450599620,1339,1339,1339,1339,0
20240214,171400,450599620,1339,1339,1339,1339,0
20240214,171300,450599620,1339,1339,1339,1339,0
20240214,171200,450599620,1339,1339,1339,1339,0
20240214,171100,450599620,1339,1339,1339,1339,0
20240214,171000,450599620,1339,1339,1339,1339,0
20240214,170900,450599620,1339,1339,1339,1339,0
20240214,170800,450599620,1339,1339,1339,1339,0
20240214,170700,450599620,1339,1339,1339,1339,0
20240214,170600,450599620,1339,1339,1339,1339,0
20240214,170500,450599620,1339,1339,1339,1339,0
20240214,170400,450599620,1339,1339,1339,1339,0
20240214,170300,450599620,1339,1339,1339,1339,0
20240214,170200,450599620,1339,1339,1339,1339,0
20240214,170100,450599620,1339,1339,1339,1339,0
20240214,170000,450599620,1339,1339,1339,1339,0
20240214,165900,450599620,1339,1339,1339,1339,0
20240214,165800,450599620,1339,1339,1339,1339,0
20240214,165700,450599620,1339,1339,1339,1339,0
20240214,165600,450599620,1339,1339,1339,1339,0
20240214,165500,450599620,1339,1339,1339,1339,0
20240214,165400,450599620,1339,1339,1339,1339,0
20240214,165300,450599620,1339,1339,1339,1339,0
20240214,165200,450599620,1339,1339,1339,1339,3689
20240214,165100,450599620,1339,1339,1339,1339,0
20240214,165000,450599620,1339,1339,1339,1339,0
20240214,164900,450599620,1339,1339,1339,1339,0
20240214,164800,450599620,1339,1339,1339,1339,0
20240214,164700,450599620,1339,1339,1339,1339,0
20240214,164600,450599620,1339,1339,1339,1339,0
20240214,164500,450599620,1339,1339,1339,1339,0
20240214,164400,450599620,1339,1339,1339,1339,0
20240214,164300,450599620,1339,1339,1339,1339,0
20240214,164200,450599620,1339,1339,1339,1339,0
20240214,164100,450599620,1339,1339,1339,1339,0
20240214,164000,450599620,1339,1339,1339,1339,0
20240214,163900,450599620,1339,1339,1339,1339,0
20240214,163800,450599620,1339,1339,1339,1339,0
20240214,163700,450599620,1339,1339,1339,1339,0
20240214,163600,450599620,1339,1339,1339,1339,0
20240214,163500,450599620,1339,1339,1339,1339,0
20240214,163400,450599620,1339,1339,1339,1339,0
20240214,163300,450599620,1339,1339,1339,1339,0
20240214,163200,450599620,1339,1339,1339,1339,0
20240214,163100,450599620,1339,1339,1339,1339,0
20240214,163000,450599620,1339,1339,1339,1339,0
20240214,162900,450599620,1339,1339,1339,1339,0
20240214,162800,450599620,1339,1339,1339,1339,0
20240214,162700,450599620,1339,1339,1339,1339,0
20240214,162600,450599620,1339,1339,1339,1339,0
20240214,162500,450599620,1339,1339,1339,1339,0
20240214,162400,450599620,1339,1339,1339,1339,0
20240214,162300,450599620,1339,1339,1339,1339,0
20240214,162200,450599620,1339,1339,1339,1339,3689
20240214,162100,450599620,1339,1339,1339,1339,0
20240214,162000,450599620,1339,1339,1339,1339,0
20240214,161900,450599620,1339,1339,1339,1339,0
20240214,161800,450599620,1339,1339,1339,1339,0
20240214,161700,450599620,1339,1339,1339,1339,0
20240214,161600,450599620,1339,1339,1339,1339,0
20240214,161500,450599620,1339,1339,1339,1339,0
20240214,161400,450599620,1339,1339,1339,1339,0
20240214,161300,450599620,1339,1339,1339,1339,0
20240214,161200,450599620,1339,1339,1339,1339,0
20240214,161100,450599620,1339,1339,1339,1339,0
20240214,161000,450599620,1339,1339,1339,1339,0
20240214,160900,450599620,1339,1339,1339,1339,0
20240214,160800,450599620,1339,1339,1339,1339,0
20240214,160700,450599620,1339,1339,1339,1339,0
20240214,160600,450599620,1339,1339,1339,1339,0
20240214,160500,450599620,1339,1339,1339,1339,0
20240214,160400,450599620,1339,1339,1339,1339,0
20240214,160300,450599620,1339,1339,1339,1339,0
20240214,160200,450599620,1339,1339,1339,1339,0
20240214,160100,450599620,1339,1339,1339,1339,0
20240214,160000,450599620,1339,1339,1339,1339,0
20240214,155900,450599620,1339,1339,1339,1339,0
20240214,155800,450599620,1339,1339,1339,1339,0
20240214,155700,450599620,1339,1339,1339,1339,0
20240214,155600,450599620,1339,1339,1339,1339,0
20240214,155500,450599620,1339,1339,1339,1339,0
20240214,155400,450599620,1339,1339,1339,1339,0
20240214,155300,450599620,1339,1339,1339,1339,0
20240214,155200,450599620,1339,1339,1339,1339,3689
20240214,155100,450599620,1339,1339,1339,1339,0
20240214,155000,450599620,1339,1339,1339,1339,0
20240214,154900,450599620,1339,1339,1339,1339,0
20240214,154800,450599620,1339,1339,1339,1339,0
20240214,154700,450599620,1339,1339,1339,1339,0
20240214,154600,450599620,1339,1339,1339,1339,0
20240214,154500,450599620,1339,1339,1339,1339,0
20240214,154400,450599620,1339,1339,1339,1339,0
20240214,154300,450599620,1339,1339,1339,1339,0
20240214,154200,450599620,1339,1339,1339,1339,0
20240214,154100,450599620,1339,1339,1339,1339,0
20240214,154000,450599620,1339,1339,1339,1339,0
20240214,153900,450599620,1339,1339,1339,1339,0
20240214,153800,450599620,1339,1339,1339,1339,0
20240214,153700,450599620,1339,1339,1339,1339,0
20240214,153600,450599620,1339,1339,1339,1339,0
20240214,153500,450599620,1339,1339,1339,1339,0
20240214,153400,450599620,1339,1339,1339,1339,0
20240214,153300,450599620,1339,1339,1339,1339,0
20240214,153200,450599620,1339,1339,1339,1339,0
20240214,153100,450599620,1339,1339,1339,1339,0
20240214,153000,450599620,1339,1339,1339,1339,3689
20240214,152900,445660049,1337,1337,1337,1337,0
20240214,152800,445660049,1337,1337,1337,1337,0
20240214,152700,445660049,1337,1337,1337,1337,0
20240214,152600,445660049,1337,1337,1337,1337,0
20240214,152500,445660049,1337,1337,1337,1337,0
20240214,152400,445660049,1337,1337,1337,1337,0
20240214,152300,445660049,1337,1337,1337,1337,0
20240214,152200,445660049,1337,1337,1337,1337,0
20240214,152100,445660049,1337,1337,1337,1337,0
20240214,152000,445660049,1337,1337,1337,1337,0
20240214,151900,445660049,1337,1335,1337,1335,200
20240214,151800,445392653,1336,1337,1337,1336,200
20240214,151700,445125353,1337,1333,1337,1332,8410
20240214,151600,433908186,1337,1333,1337,1332,5108
20240214,151500,427091751,1334,1334,1334,1334,200
20240214,151400,426824951,1334,1335,1337,1333,7300
20240214,151300,417091371,1336,1334,1336,1334,3200
20240214,151200,412818783,1335,1333,1335,1333,201
20240214,151100,412550461,1333,1333,1333,1332,4501
20240214,151000,406550629,1333,1331,1333,1330,6700
20240214,150900,397629497,1333,1333,1334,1331,6303
20240214,150800,389238720,1335,1333,1335,1333,300
20240214,150700,388838521,1334,1334,1335,1333,408
20240214,150600,388294241,1333,1335,1337,1333,6200
20240214,150500,380029041,1335,1335,1336,1335,203
20240214,150400,379758033,1337,1336,1337,1333,3202
20240214,150300,375488961,1337,1333,1337,1333,2000
20240214,150200,372822575,1333,1333,1333,1333,1200
20240214,150100,371222975,1333,1333,1333,1333,2001
20240214,150000,368555642,1332,1331,1332,1331,755
20240214,145900,367550682,1332,1334,1337,1332,6042
20240214,145800,359493668,1333,1333,1333,1333,1
20240214,145700,359492335,1334,1334,1334,1334,0
20240214,145600,359492335,1334,1334,1334,1334,100
20240214,145500,359358935,1334,1333,1334,1333,2305
20240214,145400,356286267,1333,1332,1333,1332,200
20240214,145300,356019767,1331,1331,1331,1331,3014
20240214,145200,352008133,1331,1331,1331,1331,0
20240214,145100,352008133,1331,1331,1331,1331,0
20240214,145000,352008133,1331,1331,1331,1331,0
20240214,144900,352008133,1331,1329,1331,1329,4016
20240214,144800,346668869,1329,1330,1330,1329,2851
20240214,144700,342879830,1331,1334,1334,1331,280
20240214,144600,342506550,1332,1334,1336,1332,6214
20240214,144500,334228485,1334,1334,1336,1334,317
20240214,144400,333805307,1335,1335,1335,1335,100
20240214,144300,333671807,1335,1335,1335,1335,100
20240214,144200,333538307,1337,1337,1337,1337,0
20240214,144100,333538307,1337,1336,1337,1336,1100
20240214,144000,332068607,1332,1331,1332,1330,10105
20240214,143900,318621597,1334,1334,1334,1334,805
20240214,143800,317547727,1334,1334,1334,1334,2200
20240214,143700,314612927,1336,1336,1336,1336,0
20240214,143600,314612927,1336,1332,1336,1331,4505
20240214,143500,308613202,1336,1334,1336,1334,2500
20240214,143400,305278124,1334,1334,1334,1334,0
20240214,143300,305278124,1334,1334,1334,1334,0
20240214,143200,305278124,1334,1333,1334,1333,1001
20240214,143100,303943775,1333,1330,1333,1330,2062
20240214,143000,301201300,1330,1330,1330,1330,800
20240214,142900,300137300,1329,1329,1329,1329,0
20240214,142800,300137300,1329,1329,1329,1329,0
20240214,142700,300137300,1329,1329,1329,1329,0
20240214,142600,300137300,1329,1330,1330,1329,1005
20240214,142500,298801650,1329,1329,1329,1329,0
20240214,142400,298801650,1329,1329,1329,1329,500
20240214,142300,298137150,1330,1330,1330,1330,30
20240214,142200,298097250,1330,1332,1332,1330,1486
20240214,142100,296120867,1333,1333,1333,1333,0
20240214,142000,296120867,1333,1333,1333,1333,0
20240214,141900,296120867,1333,1333,1333,1333,0
20240214,141800,296120867,1333,1333,1333,1333,0
20240214,141700,296120867,1333,1333,1333,1333,0
20240214,141600,296120867,1333,1333,1333,1333,0
20240214,141500,296120867,1333,1333,1333,1333,0
20240214,141400,296120867,1333,1333,1333,1333,10
20240214,141300,296107537,1333,1333,1333,1333,1
20240214,141200,296106204,1330,1332,1332,1330,2166
20240214,141100,293224320,1333,1333,1333,1333,1
20240214,141000,293222987,1333,1333,1333,1333,0
20240214,140900,293222987,1333,1333,1333,1333,0
20240214,140800,293222987,1333,1333,1333,1333,0
20240214,140700,293222987,1333,1333,1333,1333,10
20240214,140600,293209657,1333,1333,1333,1333,0
20240214,140500,293209657,1333,1333,1333,1333,0
20240214,140400,293209657,1333,1333,1333,1333,1
20240214,140300,293208324,1333,1333,1333,1333,0
20240214,140200,293208324,1333,1333,1333,1333,0
20240214,140100,293208324,1333,1333,1333,1333,0
20240214,140000,293208324,1333,1333,1333,1333,0
20240214,135900,293208324,1333,1333,1333,1333,0
20240214,135800,293208324,1333,1333,1333,1333,11
20240214,135700,293193661,1331,1331,1331,1331,0
20240214,135600,293193661,1331,1331,1331,1331,0
20240214,135500,293193661,1331,1331,1331,1331,0
20240214,135400,293193661,1331,1331,1331,1331,0
20240214,135300,293193661,1331,1331,1331,1331,0
20240214,135200,293193661,1331,1331,1331,1331,0
20240214,135100,293193661,1331,1331,1331,1331,4816
20240214,135000,286783565,1332,1332,1332,1332,1184
20240214,134900,285206477,1333,1333,1333,1333,0
20240214,134800,285206477,1333,1333,1333,1333,0
20240214,134700,285206477,1333,1333,1333,1333,0
20240214,134600,285206477,1333,1333,1333,1333,0
20240214,134500,285206477,1333,1333,1333,1333,0
20240214,134400,285206477,1333,1333,1333,1333,0
20240214,134300,285206477,1333,1333,1333,1333,0
20240214,134200,285206477,1333,1333,1333,1333,100
20240214,134100,285073177,1333,1333,1333,1333,0
20240214,134000,285073177,1333,1333,1333,1333,0
20240214,133900,285073177,1333,1333,1333,1333,0
20240214,133800,285073177,1333,1333,1333,1333,0
20240214,133700,285073177,1333,1333,1333,1333,1
20240214,133600,285071844,1332,1332,1332,1332,0
20240214,133500,285071844,1332,1332,1332,1332,0
20240214,133400,285071844,1332,1332,1332,1332,0
20240214,133300,285071844,1332,1332,1332,1332,0
20240214,133200,285071844,1332,1332,1332,1332,0
20240214,133100,285071844,1332,1332,1332,1332,0
20240214,133000,285071844,1332,1332,1332,1332,0
20240214,132900,285071844,1332,1332,1332,1332,0
20240214,132800,285071844,1332,1332,1332,1332,3
20240214,132700,285067848,1334,1334,1334,1334,0
20240214,132600,285067848,1334,1334,1334,1334,0
20240214,132500,285067848,1334,1334,1334,1334,0
20240214,132400,285067848,1334,1334,1334,1334,0
20240214,132300,285067848,1334,1334,1334,1334,0
20240214,132200,285067848,1334,1334,1334,1334,2
20240214,132100,285065180,1334,1334,1334,1334,0
20240214,132000,285065180,1334,1334,1334,1334,0
20240214,131900,285065180,1334,1334,1334,1334,0
20240214,131800,285065180,1334,1334,1334,1334,0
20240214,131700,285065180,1334,1334,1334,1334,0
20240214,131600,285065180,1334,1334,1334,1334,0
20240214,131500,285065180,1334,1334,1334,1334,0
20240214,131400,285065180,1334,1334,1334,1334,0
20240214,131300,285065180,1334,1334,1334,1334,1
20240214,131200,285063846,1334,1334,1334,1334,0
20240214,131100,285063846,1334,1334,1334,1334,1
20240214,131000,285062512,1334,1334,1334,1334,10
20240214,130900,285049172,1334,1334,1334,1334,0
20240214,130800,285049172,1334,1334,1334,1334,0
20240214,130700,285049172,1334,1334,1334,1334,0
20240214,130600,285049172,1334,1334,1334,1334,0
20240214,130500,285049172,1334,1334,1334,1334,0
20240214,130400,285049172,1334,1334,1334,1334,0
20240214,130300,285049172,1334,1334,1334,1334,0
20240214,130200,285049172,1334,1334,1334,1334,2
20240214,130100,285046504,1332,1332,1332,1332,0
20240214,130000,285046504,1332,1334,1334,1332,2240
20240214,125900,282062344,1334,1332,1334,1331,2001
20240214,125800,279398377,1334,1331,1334,1331,2001
20240214,125700,276735043,1334,1333,1334,1333,6
20240214,125600,276727044,1330,1330,1330,1330,0
20240214,125500,276727044,1330,1330,1330,1330,0
20240214,125400,276727044,1330,1330,1330,1330,4000
20240214,125300,271407044,1331,1331,1331,1331,2031
20240214,125200,268703783,1331,1331,1331,1331,0
20240214,125100,268703783,1331,1331,1331,1331,0
20240214,125000,268703783,1331,1331,1331,1331,2
20240214,124900,268701121,1329,1330,1330,1329,9001
20240214,124800,256736366,1332,1332,1332,1332,0
20240214,124700,256736366,1332,1332,1332,1332,0
20240214,124600,256736366,1332,1332,1332,1332,0
20240214,124500,256736366,1332,1331,1332,1331,1044
20240214,124400,255346658,1331,1331,1331,1331,100
20240214,124300,255213558,1331,1331,1331,1331,999
20240214,124200,253883889,1331,1331,1331,1331,1
20240214,124100,253882558,1330,1330,1330,1330,1000
20240214,124000,252552558,1331,1331,1331,1331,3000
20240214,123900,248559558,1331,1331,1331,1331,0
20240214,123800,248559558,1331,1331,1331,1331,0
20240214,123700,248559558,1331,1331,1331,1331,10
20240214,123600,248546248,1329,1329,1329,1329,0
20240214,123500,248546248,1329,1329,1329,1329,2000
20240214,123400,245888248,1330,1330,1330,1330,0
20240214,123300,245888248,1330,1330,1330,1330,0
20240214,123200,245888248,1330,1330,1330,1330,2087
20240214,123100,243112538,1331,1331,1331,1331,11
20240214,123000,243097897,1330,1330,1330,1330,4000
20240214,122900,237777897,1331,1331,1331,1331,0
20240214,122800,237777897,1331,1331,1331,1331,0
20240214,122700,237777897,1331,1331,1331,1331,66
20240214,122600,237690051,1331,1331,1331,1331,25
20240214,122500,237656776,1331,1331,1331,1331,1007
20240214,122400,236316459,1331,1331,1331,1331,3573
20240214,122300,231560796,1332,1332,1332,1332,781
20240214,122200,230520504,1333,1332,1333,1332,3
20240214,122100,230516507,1333,1332,1333,1332,2
20240214,122000,230513842,1332,1332,1332,1332,0
20240214,121900,230513842,1332,1332,1332,1332,0
20240214,121800,230513842,1332,1332,1332,1332,0
20240214,121700,230513842,1332,1332,1332,1332,0
20240214,121600,230513842,1332,1332,1332,1332,0
20240214,121500,230513842,1332,1332,1332,1332,0
20240214,121400,230513842,1332,1332,1332,1332,0
20240214,121300,230513842,1332,1332,1332,1332,377
20240214,121200,230011678,1333,1333,1333,1333,0
20240214,121100,230011678,1333,1333,1333,1333,0
20240214,121000,230011678,1333,1333,1333,1333,8
20240214,120900,230001014,1333,1333,1333,1333,0
20240214,120800,230001014,1333,1333,1333,1333,0
20240214,120700,230001014,1333,1333,1333,1333,0
20240214,120600,230001014,1333,1333,1333,1333,0
20240214,120500,230001014,1333,1333,1333,1333,11
20240214,120400,229986351,1332,1332,1332,1332,0
20240214,120300,229986351,1332,1332,1332,1332,0
20240214,120200,229986351,1332,1332,1332,1332,0
20240214,120100,229986351,1332,1333,1333,1332,1000
20240214,120000,228654330,1333,1333,1333,1333,0
20240214,115900,228654330,1333,1333,1333,1333,0
20240214,115800,228654330,1333,1333,1333,1333,0
20240214,115700,228654330,1333,1333,1333,1333,0
20240214,115600,228654330,1333,1333,1333,1333,0
20240214,115500,228654330,1333,1333,1333,1333,0
20240214,115400,228654330,1333,1333,1333,1333,4
20240214,115300,228648998,1332,1332,1332,1332,1953
20240214,115200,226047602,1333,1333,1333,1333,0
20240214,115100,226047602,1333,1333,1333,1333,0
20240214,115000,226047602,1333,1333,1333,1333,0
20240214,114900,226047602,1333,1333,1333,1333,0
20240214,114800,226047602,1333,1333,1333,1333,0
20240214,114700,226047602,1333,1333,1333,1333,0
20240214,114600,226047602,1333,1333,1333,1333,0
20240214,114500,226047602,1333,1333,1333,1333,0
20240214,114400,226047602,1333,1333,1333,1331,6420
20240214,114300,217494500,1333,1333,1333,1333,0
20240214,114200,217494500,1333,1333,1333,1333,0
20240214,114100,217494500,1333,1333,1333,1333,0
20240214,114000,217494500,1333,1333,1333,1333,8
20240214,113900,217483836,1333,1334,1334,1333,4
20240214,113800,217478501,1334,1334,1334,1334,0
20240214,113700,217478501,1334,1334,1334,1334,0
20240214,113600,217478501,1334,1334,1334,1334,0
20240214,113500,217478501,1334,1334,1334,1334,0
20240214,113400,217478501,1334,1334,1334,1334,3
20240214,113300,217474499,1333,1333,1333,1333,0
20240214,113200,217474499,1333,1333,1333,1333,0
20240214,113100,217474499,1333,1333,1333,1333,0
20240214,113000,217474499,1333,1334,1334,1333,11
20240214,112900,217459826,1334,1334,1334,1334,0
20240214,112800,217459826,1334,1334,1334,1334,0
20240214,112700,217459826,1334,1334,1334,1334,750
20240214,112600,216459326,1335,1335,1335,1335,0
20240214,112500,216459326,1335,1335,1335,1335,0
20240214,112400,216459326,1335,1335,1335,1335,0
20240214,112300,216459326,1335,1335,1335,1335,0
20240214,112200,216459326,1335,1335,1335,1335,0
20240214,112100,216459326,1335,1335,1335,1335,3
20240214,112000,216455321,1332,1332,1332,1332,0
20240214,111900,216455321,1332,1332,1332,1332,1
20240214,111800,216453989,1331,1334,1334,1331,3100
20240214,111700,212327589,1332,1330,1332,1330,103
20240214,111600,212190399,1335,1335,1335,1335,0
20240214,111500,212190399,1335,1335,1335,1335,1
20240214,111400,212189064,1330,1330,1330,1330,0
20240214,111300,212189064,1330,1329,1330,1329,3
20240214,111200,212185075,1330,1330,1330,1330,469
20240214,111100,211561305,1330,1330,1330,1330,0
20240214,111000,211561305,1330,1331,1331,1330,3366
20240214,110900,207081860,1332,1332,1332,1332,229
20240214,110800,206776832,1332,1332,1332,1332,0
20240214,110700,206776832,1332,1333,1333,1332,1020
20240214,110600,205418172,1335,1335,1335,1335,0
20240214,110500,205418172,1335,1332,1335,1332,2893
20240214,110400,201564693,1331,1331,1331,1331,1000
20240214,110300,200233693,1330,1329,1330,1329,2373
20240214,110200,197079576,1329,1329,1329,1329,0
20240214,110100,197079576,1329,1329,1329,1329,0
20240214,110000,197079576,1329,1329,1329,1329,1273
20240214,105900,195387759,1330,1330,1330,1330,0
20240214,105800,195387759,1330,1332,1332,1330,3664
20240214,105700,190514637,1330,1331,1331,1330,13100
20240214,105600,173089900,1334,1334,1334,1334,5
20240214,105500,173083230,1334,1334,1334,1334,10
20240214,105400,173069890,1331,1331,1331,1331,0
20240214,105300,173069890,1331,1331,1331,1331,0
20240214,105200,173069890,1331,1331,1331,1331,0
20240214,105100,173069890,1331,1331,1331,1331,0
20240214,105000,173069890,1331,1331,1331,1331,114
20240214,104900,172918156,1334,1334,1334,1334,6
20240214,104800,172910152,1334,1334,1334,1334,111
20240214,104700,172762078,1334,1334,1334,1331,3322
20240214,104600,168338449,1335,1335,1335,1335,850
20240214,104500,167203699,1335,1335,1335,1335,0
20240214,104400,167203699,1335,1335,1335,1335,0
20240214,104300,167203699,1335,1335,1335,1335,0
20240214,104200,167203699,1335,1335,1335,1335,0
20240214,104100,167203699,1335,1335,1335,1335,0
20240214,104000,167203699,1335,1335,1335,1335,128
20240214,103900,167032819,1335,1335,1335,1335,10248
20240214,103800,153351739,1335,1335,1335,1335,0
20240214,103700,153351739,1335,1335,1335,1335,23
20240214,103600,153321034,1335,1335,1335,1335,0
20240214,103500,153321034,1335,1335,1335,1335,0
20240214,103400,153321034,1335,1335,1335,1335,0
20240214,103300,153321034,1335,1335,1335,1335,0
20240214,103200,153321034,1335,1335,1335,1335,0
20240214,103100,153321034,1335,1335,1335,1335,0
20240214,103000,153321034,1335,1335,1335,1335,400
20240214,102900,152787034,1333,1333,1333,1333,0
20240214,102800,152787034,1333,1333,1333,1333,0
20240214,102700,152787034,1333,1337,1337,1333,5010
20240214,102600,146108549,1337,1337,1337,1336,48
20240214,102500,146044403,1337,1330,1337,1330,3971
20240214,102400,140762040,1330,1330,1330,1330,0
20240214,102300,140762040,1330,1330,1330,1330,0
20240214,102200,140762040,1330,1330,1330,1330,1
20240214,102100,140760710,1330,1331,1331,1330,4500
20240214,102000,134775346,1332,1330,1332,1330,5966
20240214,101900,126840362,1330,1330,1330,1330,0
20240214,101800,126840362,1330,1330,1330,1330,20
20240214,101700,126813762,1330,1330,1330,1330,101
20240214,101600,126679432,1330,1330,1330,1330,0
20240214,101500,126679432,1330,1330,1330,1330,23
20240214,101400,126648842,1330,1332,1332,1330,3000
20240214,101300,122656842,1330,1330,1330,1330,3000
20240214,101200,118666842,1330,1330,1330,1330,1000
20240214,101100,117336842,1330,1332,1332,1330,1924
20240214,101000,114777478,1332,1332,1332,1332,1
20240214,100900,114776146,1330,1330,1330,1330,200
20240214,100800,114510146,1330,1330,1330,1330,0
20240214,100700,114510146,1330,1330,1330,1330,0
20240214,100600,114510146,1330,1333,1333,1330,5000
20240214,100500,107859921,1334,1334,1334,1334,0
20240214,100400,107859921,1334,1334,1334,1334,0
20240214,100300,107859921,1334,1332,1334,1332,1445
20240214,100200,105934316,1332,1332,1332,1332,0
20240214,100100,105934316,1332,1332,1332,1332,0
20240214,100000,105934316,1332,1334,1334,1330,2508
20240214,095900,102596331,1334,1334,1334,1334,0
20240214,095800,102596331,1334,1333,1334,1333,108
20240214,095700,102452279,1333,1333,1333,1333,200
20240214,095600,102185679,1333,1333,1333,1333,0
20240214,095500,102185679,1333,1333,1333,1333,500
20240214,095400,101519179,1334,1334,1334,1334,0
20240214,095300,101519179,1334,1334,1334,1334,0
20240214,095200,101519179,1334,1334,1334,1334,100
20240214,095100,101385779,1334,1334,1334,1334,500
20240214,095000,100718779,1334,1334,1334,1334,1443
20240214,094900,98793817,1337,1334,1337,1333,10322
20240214,094800,85028002,1334,1331,1334,1331,4350
20240214,094700,79233603,1331,1328,1331,1328,6320
20240214,094600,70828204,1328,1331,1332,1328,10651
20240214,094500,56682765,1332,1331,1332,1331,1124
20240214,094400,55186436,1330,1329,1330,1329,6182
20240214,094300,46964476,1329,1332,1332,1329,765
20240214,094200,45946246,1332,1331,1332,1331,5048
20240214,094100,39227324,1331,1331,1331,1331,0
20240214,094000,39227324,1331,1331,1331,1331,0
20240214,093900,39227324,1331,1331,1331,1331,62
20240214,093800,39144802,1334,1331,1334,1330,5030
20240214,093700,32454514,1334,1334,1334,1334,133
20240214,093600,32277092,1335,1334,1335,1334,867
20240214,093500,31120513,1334,1334,1334,1331,4
20240214,093400,31115180,1335,1335,1335,1335,0
20240214,093300,31115180,1335,1335,1335,1333,2029
20240214,093200,28410418,1337,1335,1337,1335,1330
20240214,093100,26634022,1334,1334,1335,1334,126
20240214,093000,26465926,1334,1334,1334,1334,18
20240214,092900,26441914,1334,1334,1334,1334,0
20240214,092800,26441914,1334,1335,1335,1334,591
20240214,092700,25653220,1335,1335,1335,1335,1
20240214,092600,25651885,1335,1335,1335,1335,0
20240214,092500,25651885,1335,1335,1335,1335,128
20240214,092400,25481005,1338,1338,1338,1338,36
20240214,092300,25432837,1338,1338,1338,1338,10
20240214,092200,25419457,1338,1338,1338,1338,0
20240214,092100,25419457,1338,1338,1338,1338,0
20240214,092000,25419457,1338,1338,1338,1338,0
20240214,091900,25419457,1338,1338,1338,1338,100
20240214,091800,25285657,1338,1338,1338,1335,2648
20240214,091700,21748639,1340,1340,1340,1340,5
20240214,091600,21741939,1340,1338,1340,1338,1150
20240214,091500,20201239,1338,1338,1338,1338,617
20240214,091400,19375693,1338,1338,1338,1338,0
20240214,091300,19375693,1338,1339,1339,1336,1478
20240214,091200,17401011,1341,1341,1341,1340,17
20240214,091100,17378224,1341,1332,1341,1332,1813
20240214,091000,14960740,1335,1335,1335,1335,1000
20240214,090900,13625740,1335,1331,1335,1331,2754
20240214,090800,9955150,1329,1335,1341,1325,5988
20240214,090700,1966471,1336,1336,1336,1336,0
20240214,090600,1966471,1336,1336,1336,1336,6
20240214,090500,1958455,1336,1336,1336,1336,7
20240214,090400,1949103,1336,1336,1336,1336,0
20240214,090300,1949103,1336,1336,1336,1336,1
20240214,090200,1947767,1339,1339,1339,1339,0
20240214,090100,1947767,1339,1339,1339,1339,568
20240214,090000,1187215,1339,1340,1340,1339,886