KissMeData/009270/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,185200,419559321,1331,1331,1331,1331,4314
20240215,185100,419559321,1331,1331,1331,1331,0
20240215,185000,419559321,1331,1331,1331,1331,0
20240215,184900,419559321,1331,1331,1331,1331,0
20240215,184800,419559321,1331,1331,1331,1331,0
20240215,184700,419559321,1331,1331,1331,1331,0
20240215,184600,419559321,1331,1331,1331,1331,0
20240215,184500,419559321,1331,1331,1331,1331,0
20240215,184400,419559321,1331,1331,1331,1331,0
20240215,184300,419559321,1331,1331,1331,1331,0
20240215,184200,419559321,1331,1331,1331,1331,0
20240215,184100,419559321,1331,1331,1331,1331,0
20240215,184000,419559321,1331,1331,1331,1331,0
20240215,183900,419559321,1331,1331,1331,1331,0
20240215,183800,419559321,1331,1331,1331,1331,0
20240215,183700,419559321,1331,1331,1331,1331,0
20240215,183600,419559321,1331,1331,1331,1331,0
20240215,183500,419559321,1331,1331,1331,1331,0
20240215,183400,419559321,1331,1331,1331,1331,0
20240215,183300,419559321,1331,1331,1331,1331,0
20240215,183200,419559321,1331,1331,1331,1331,0
20240215,183100,419559321,1331,1331,1331,1331,0
20240215,183000,419559321,1331,1331,1331,1331,0
20240215,182900,419559321,1331,1331,1331,1331,0
20240215,182800,419559321,1331,1331,1331,1331,0
20240215,182700,419559321,1331,1331,1331,1331,0
20240215,182600,419559321,1331,1331,1331,1331,0
20240215,182500,419559321,1331,1331,1331,1331,0
20240215,182400,419559321,1331,1331,1331,1331,0
20240215,182300,419559321,1331,1331,1331,1331,0
20240215,182200,419559321,1331,1331,1331,1331,4314
20240215,182100,419559321,1331,1331,1331,1331,0
20240215,182000,419559321,1331,1331,1331,1331,0
20240215,181900,419559321,1331,1331,1331,1331,0
20240215,181800,419559321,1331,1331,1331,1331,0
20240215,181700,419559321,1331,1331,1331,1331,0
20240215,181600,419559321,1331,1331,1331,1331,0
20240215,181500,419559321,1331,1331,1331,1331,0
20240215,181400,419559321,1331,1331,1331,1331,0
20240215,181300,419559321,1331,1331,1331,1331,0
20240215,181200,419559321,1331,1331,1331,1331,0
20240215,181100,419559321,1331,1331,1331,1331,0
20240215,181000,419559321,1331,1331,1331,1331,0
20240215,180900,419559321,1331,1331,1331,1331,0
20240215,180800,419559321,1331,1331,1331,1331,0
20240215,180700,419559321,1331,1331,1331,1331,0
20240215,180600,419559321,1331,1331,1331,1331,0
20240215,180500,419559321,1331,1331,1331,1331,0
20240215,180400,419559321,1331,1331,1331,1331,0
20240215,180300,419559321,1331,1331,1331,1331,0
20240215,180200,419559321,1331,1331,1331,1331,0
20240215,180100,419559321,1331,1331,1331,1331,0
20240215,180000,419559321,1331,1331,1331,1331,0
20240215,175900,419559321,1331,1331,1331,1331,0
20240215,175800,419559321,1331,1331,1331,1331,0
20240215,175700,419559321,1331,1331,1331,1331,0
20240215,175600,419559321,1331,1331,1331,1331,0
20240215,175500,419559321,1331,1331,1331,1331,0
20240215,175400,419559321,1331,1331,1331,1331,0
20240215,175300,419559321,1331,1331,1331,1331,0
20240215,175200,419559321,1331,1331,1331,1331,4314
20240215,175100,419559321,1331,1331,1331,1331,0
20240215,175000,419559321,1331,1331,1331,1331,0
20240215,174900,419559321,1331,1331,1331,1331,0
20240215,174800,419559321,1331,1331,1331,1331,0
20240215,174700,419559321,1331,1331,1331,1331,0
20240215,174600,419559321,1331,1331,1331,1331,0
20240215,174500,419559321,1331,1331,1331,1331,0
20240215,174400,419559321,1331,1331,1331,1331,0
20240215,174300,419559321,1331,1331,1331,1331,0
20240215,174200,419559321,1331,1331,1331,1331,0
20240215,174100,419559321,1331,1331,1331,1331,0
20240215,174000,419559321,1331,1331,1331,1331,0
20240215,173900,419559321,1331,1331,1331,1331,0
20240215,173800,419559321,1331,1331,1331,1331,0
20240215,173700,419559321,1331,1331,1331,1331,0
20240215,173600,419559321,1331,1331,1331,1331,0
20240215,173500,419559321,1331,1331,1331,1331,0
20240215,173400,419559321,1331,1331,1331,1331,0
20240215,173300,419559321,1331,1331,1331,1331,0
20240215,173200,419559321,1331,1331,1331,1331,0
20240215,173100,419559321,1331,1331,1331,1331,0
20240215,173000,419559321,1331,1331,1331,1331,0
20240215,172900,419559321,1331,1331,1331,1331,0
20240215,172800,419559321,1331,1331,1331,1331,0
20240215,172700,419559321,1331,1331,1331,1331,0
20240215,172600,419559321,1331,1331,1331,1331,0
20240215,172500,419559321,1331,1331,1331,1331,0
20240215,172400,419559321,1331,1331,1331,1331,0
20240215,172300,419559321,1331,1331,1331,1331,0
20240215,172200,419559321,1331,1331,1331,1331,4314
20240215,172100,419559321,1331,1331,1331,1331,0
20240215,172000,419559321,1331,1331,1331,1331,0
20240215,171900,419559321,1331,1331,1331,1331,0
20240215,171800,419559321,1331,1331,1331,1331,0
20240215,171700,419559321,1331,1331,1331,1331,0
20240215,171600,419559321,1331,1331,1331,1331,0
20240215,171500,419559321,1331,1331,1331,1331,0
20240215,171400,419559321,1331,1331,1331,1331,0
20240215,171300,419559321,1331,1331,1331,1331,0
20240215,171200,419559321,1331,1331,1331,1331,0
20240215,171100,419559321,1331,1331,1331,1331,0
20240215,171000,419559321,1331,1331,1331,1331,0
20240215,170900,419559321,1331,1331,1331,1331,0
20240215,170800,419559321,1331,1331,1331,1331,0
20240215,170700,419559321,1331,1331,1331,1331,0
20240215,170600,419559321,1331,1331,1331,1331,0
20240215,170500,419559321,1331,1331,1331,1331,0
20240215,170400,419559321,1331,1331,1331,1331,0
20240215,170300,419559321,1331,1331,1331,1331,0
20240215,170200,419559321,1331,1331,1331,1331,0
20240215,170100,419559321,1331,1331,1331,1331,0
20240215,170000,419559321,1331,1331,1331,1331,0
20240215,165900,419559321,1331,1331,1331,1331,0
20240215,165800,419559321,1331,1331,1331,1331,0
20240215,165700,419559321,1331,1331,1331,1331,0
20240215,165600,419559321,1331,1331,1331,1331,0
20240215,165500,419559321,1331,1331,1331,1331,0
20240215,165400,419559321,1331,1331,1331,1331,0
20240215,165300,419559321,1331,1331,1331,1331,0
20240215,165200,419559321,1331,1331,1331,1331,4314
20240215,165100,419559321,1331,1331,1331,1331,0
20240215,165000,419559321,1331,1331,1331,1331,0
20240215,164900,419559321,1331,1331,1331,1331,0
20240215,164800,419559321,1331,1331,1331,1331,0
20240215,164700,419559321,1331,1331,1331,1331,0
20240215,164600,419559321,1331,1331,1331,1331,0
20240215,164500,419559321,1331,1331,1331,1331,0
20240215,164400,419559321,1331,1331,1331,1331,0
20240215,164300,419559321,1331,1331,1331,1331,0
20240215,164200,419559321,1331,1331,1331,1331,0
20240215,164100,419559321,1331,1331,1331,1331,0
20240215,164000,419559321,1331,1331,1331,1331,0
20240215,163900,419559321,1331,1331,1331,1331,0
20240215,163800,419559321,1331,1331,1331,1331,0
20240215,163700,419559321,1331,1331,1331,1331,0
20240215,163600,419559321,1331,1331,1331,1331,0
20240215,163500,419559321,1331,1331,1331,1331,0
20240215,163400,419559321,1331,1331,1331,1331,0
20240215,163300,419559321,1331,1331,1331,1331,0
20240215,163200,419559321,1331,1331,1331,1331,0
20240215,163100,419559321,1331,1331,1331,1331,0
20240215,163000,419559321,1331,1331,1331,1331,0
20240215,162900,419559321,1331,1331,1331,1331,0
20240215,162800,419559321,1331,1331,1331,1331,0
20240215,162700,419559321,1331,1331,1331,1331,0
20240215,162600,419559321,1331,1331,1331,1331,0
20240215,162500,419559321,1331,1331,1331,1331,0
20240215,162400,419559321,1331,1331,1331,1331,0
20240215,162300,419559321,1331,1331,1331,1331,0
20240215,162200,419559321,1331,1331,1331,1331,4314
20240215,162100,419559321,1331,1331,1331,1331,0
20240215,162000,419559321,1331,1331,1331,1331,0
20240215,161900,419559321,1331,1331,1331,1331,0
20240215,161800,419559321,1331,1331,1331,1331,0
20240215,161700,419559321,1331,1331,1331,1331,0
20240215,161600,419559321,1331,1331,1331,1331,0
20240215,161500,419559321,1331,1331,1331,1331,0
20240215,161400,419559321,1331,1331,1331,1331,0
20240215,161300,419559321,1331,1331,1331,1331,0
20240215,161200,419559321,1331,1331,1331,1331,0
20240215,161100,419559321,1331,1331,1331,1331,0
20240215,161000,419559321,1331,1331,1331,1331,0
20240215,160900,419559321,1331,1331,1331,1331,0
20240215,160800,419559321,1331,1331,1331,1331,0
20240215,160700,419559321,1331,1331,1331,1331,0
20240215,160600,419559321,1331,1331,1331,1331,0
20240215,160500,419559321,1331,1331,1331,1331,0
20240215,160400,419559321,1331,1331,1331,1331,0
20240215,160300,419559321,1331,1331,1331,1331,0
20240215,160200,419559321,1331,1331,1331,1331,0
20240215,160100,419559321,1331,1331,1331,1331,0
20240215,160000,419559321,1331,1331,1331,1331,0
20240215,155900,419559321,1331,1331,1331,1331,0
20240215,155800,419559321,1331,1331,1331,1331,0
20240215,155700,419559321,1331,1331,1331,1331,0
20240215,155600,419559321,1331,1331,1331,1331,0
20240215,155500,419559321,1331,1331,1331,1331,0
20240215,155400,419559321,1331,1331,1331,1331,0
20240215,155300,419559321,1331,1331,1331,1331,0
20240215,155200,419559321,1331,1331,1331,1331,4314
20240215,155100,419559321,1331,1331,1331,1331,0
20240215,155000,419559321,1331,1331,1331,1331,0
20240215,154900,419559321,1331,1331,1331,1331,0
20240215,154800,419559321,1331,1331,1331,1331,0
20240215,154700,419559321,1331,1331,1331,1331,0
20240215,154600,419559321,1331,1331,1331,1331,0
20240215,154500,419559321,1331,1331,1331,1331,0
20240215,154400,419559321,1331,1331,1331,1331,0
20240215,154300,419559321,1331,1331,1331,1331,0
20240215,154200,419559321,1331,1331,1331,1331,0
20240215,154100,419559321,1331,1331,1331,1331,0
20240215,154000,419559321,1331,1331,1331,1331,0
20240215,153900,419559321,1331,1331,1331,1331,0
20240215,153800,419559321,1331,1331,1331,1331,0
20240215,153700,419559321,1331,1331,1331,1331,0
20240215,153600,419559321,1331,1331,1331,1331,0
20240215,153500,419559321,1331,1331,1331,1331,0
20240215,153400,419559321,1331,1331,1331,1331,0
20240215,153300,419559321,1331,1331,1331,1331,0
20240215,153200,419559321,1331,1331,1331,1331,0
20240215,153100,419559321,1331,1331,1331,1331,0
20240215,153000,419559321,1331,1331,1331,1331,4314
20240215,152900,413817387,1329,1329,1329,1329,0
20240215,152800,413817387,1329,1329,1329,1329,0
20240215,152700,413817387,1329,1329,1329,1329,0
20240215,152600,413817387,1329,1329,1329,1329,0
20240215,152500,413817387,1329,1329,1329,1329,0
20240215,152400,413817387,1329,1329,1329,1329,0
20240215,152300,413817387,1329,1329,1329,1329,0
20240215,152200,413817387,1329,1329,1329,1329,0
20240215,152100,413817387,1329,1329,1329,1329,0
20240215,152000,413817387,1329,1329,1329,1329,0
20240215,151900,413817387,1329,1333,1334,1329,3205
20240215,151800,409545519,1329,1332,1333,1329,727
20240215,151700,408576883,1331,1332,1332,1331,1701
20240215,151600,406311152,1331,1331,1331,1331,1000
20240215,151500,404980152,1331,1331,1331,1331,0
20240215,151400,404980152,1331,1331,1331,1331,0
20240215,151300,404980152,1331,1330,1331,1330,900
20240215,151200,403782971,1329,1329,1329,1329,1501
20240215,151100,401788142,1331,1331,1331,1331,11
20240215,151000,401773501,1329,1329,1329,1329,1
20240215,150900,401772172,1331,1331,1331,1331,5
20240215,150800,401765517,1331,1331,1331,1331,15
20240215,150700,401745552,1332,1332,1332,1332,0
20240215,150600,401745552,1332,1332,1332,1332,0
20240215,150500,401745552,1332,1332,1332,1332,0
20240215,150400,401745552,1332,1332,1332,1332,1
20240215,150300,401744220,1332,1335,1336,1332,5404
20240215,150200,394545777,1331,1332,1334,1331,4041
20240215,150100,389159205,1331,1331,1331,1331,0
20240215,150000,389159205,1331,1331,1331,1331,0
20240215,145900,389159205,1331,1331,1331,1331,0
20240215,145800,389159205,1331,1332,1332,1331,1393
20240215,145700,387304121,1334,1334,1338,1334,3299
20240215,145600,382902331,1334,1330,1334,1330,1483
20240215,145500,380925848,1332,1332,1332,1332,2000
20240215,145400,378261848,1332,1332,1332,1332,0
20240215,145300,378261848,1332,1332,1332,1330,5910
20240215,145200,370394617,1332,1332,1332,1332,500
20240215,145100,369728617,1330,1332,1332,1330,6000
20240215,145000,361748615,1333,1333,1333,1333,500
20240215,144900,361082115,1333,1333,1333,1333,0
20240215,144800,361082115,1333,1333,1333,1333,0
20240215,144700,361082115,1333,1333,1333,1333,0
20240215,144600,361082115,1333,1333,1333,1333,0
20240215,144500,361082115,1333,1333,1333,1333,0
20240215,144400,361082115,1333,1333,1333,1333,1
20240215,144300,361080782,1332,1332,1332,1332,898
20240215,144200,359884646,1333,1333,1333,1333,0
20240215,144100,359884646,1333,1332,1333,1332,2
20240215,144000,359881981,1334,1334,1334,1334,0
20240215,143900,359881981,1334,1334,1334,1334,1
20240215,143800,359880647,1338,1331,1338,1329,5201
20240215,143700,352956294,1331,1331,1331,1331,7
20240215,143600,352946977,1332,1331,1332,1330,6100
20240215,143500,344833741,1338,1333,1338,1333,1851
20240215,143400,342364853,1333,1333,1333,1333,318
20240215,143300,341940959,1336,1335,1336,1332,1041
20240215,143200,340554223,1335,1332,1339,1332,1310
20240215,143100,338804700,1332,1332,1332,1332,2700
20240215,143000,335208300,1332,1332,1332,1332,0
20240215,142900,335208300,1332,1332,1332,1332,0
20240215,142800,335208300,1332,1332,1332,1332,0
20240215,142700,335208300,1332,1332,1332,1332,0
20240215,142600,335208300,1332,1332,1332,1332,0
20240215,142500,335208300,1332,1332,1332,1332,12
20240215,142400,335192316,1332,1332,1332,1332,0
20240215,142300,335192316,1332,1332,1332,1332,0
20240215,142200,335192316,1332,1332,1332,1332,1
20240215,142100,335190984,1331,1331,1331,1331,72
20240215,142000,335095152,1331,1331,1331,1331,0
20240215,141900,335095152,1331,1331,1331,1331,0
20240215,141800,335095152,1331,1331,1331,1331,0
20240215,141700,335095152,1331,1331,1331,1331,0
20240215,141600,335095152,1331,1331,1331,1331,2000
20240215,141500,332433152,1331,1331,1331,1331,0
20240215,141400,332433152,1331,1331,1331,1331,0
20240215,141300,332433152,1331,1331,1331,1331,0
20240215,141200,332433152,1331,1331,1331,1331,58
20240215,141100,332355954,1331,1331,1331,1331,0
20240215,141000,332355954,1331,1331,1331,1331,1
20240215,140900,332354623,1331,1331,1331,1331,1
20240215,140800,332353292,1329,1329,1329,1329,70
20240215,140700,332260262,1331,1331,1331,1331,0
20240215,140600,332260262,1331,1331,1331,1331,0
20240215,140500,332260262,1331,1331,1331,1331,0
20240215,140400,332260262,1331,1331,1331,1331,0
20240215,140300,332260262,1331,1331,1331,1331,254
20240215,140200,331922188,1331,1331,1331,1331,0
20240215,140100,331922188,1331,1331,1331,1331,0
20240215,140000,331922188,1331,1331,1331,1331,0
20240215,135900,331922188,1331,1331,1331,1331,0
20240215,135800,331922188,1331,1331,1331,1331,0
20240215,135700,331922188,1331,1331,1331,1331,0
20240215,135600,331922188,1331,1331,1331,1331,123
20240215,135500,331758475,1331,1331,1331,1331,0
20240215,135400,331758475,1331,1331,1331,1331,0
20240215,135300,331758475,1331,1331,1331,1331,0
20240215,135200,331758475,1331,1331,1331,1331,0
20240215,135100,331758475,1331,1331,1331,1331,1700
20240215,135000,329495775,1330,1330,1330,1330,0
20240215,134900,329495775,1330,1330,1330,1330,12
20240215,134800,329479815,1329,1329,1329,1329,0
20240215,134700,329479815,1329,1329,1329,1329,0
20240215,134600,329479815,1329,1329,1329,1329,1004
20240215,134500,328145499,1329,1331,1331,1329,104
20240215,134400,328007083,1329,1329,1329,1329,0
20240215,134300,328007083,1329,1329,1329,1329,0
20240215,134200,328007083,1329,1329,1329,1329,50
20240215,134100,327940633,1329,1329,1329,1329,3000
20240215,134000,323953633,1329,1329,1329,1329,76
20240215,133900,323852629,1329,1329,1329,1329,5
20240215,133800,323845984,1328,1328,1328,1328,0
20240215,133700,323845984,1328,1328,1328,1328,0
20240215,133600,323845984,1328,1328,1328,1328,0
20240215,133500,323845984,1328,1328,1328,1328,0
20240215,133400,323845984,1328,1328,1328,1328,0
20240215,133300,323845984,1328,1328,1328,1328,0
20240215,133200,323845984,1328,1328,1328,1328,800
20240215,133100,322783584,1328,1328,1328,1328,0
20240215,133000,322783584,1328,1328,1328,1328,300
20240215,132900,322385184,1331,1331,1331,1331,0
20240215,132800,322385184,1331,1331,1331,1331,0
20240215,132700,322385184,1331,1331,1331,1331,0
20240215,132600,322385184,1331,1331,1331,1331,0
20240215,132500,322385184,1331,1331,1331,1331,0
20240215,132400,322385184,1331,1331,1331,1331,0
20240215,132300,322385184,1331,1331,1331,1331,0
20240215,132200,322385184,1331,1331,1331,1331,0
20240215,132100,322385184,1331,1330,1331,1330,3518
20240215,132000,317706125,1331,1331,1331,1331,7
20240215,131900,317696808,1331,1331,1331,1331,0
20240215,131800,317696808,1331,1331,1331,1331,0
20240215,131700,317696808,1331,1331,1331,1331,0
20240215,131600,317696808,1331,1330,1331,1330,100
20240215,131500,317563711,1330,1330,1330,1330,100
20240215,131400,317430711,1330,1330,1330,1330,0
20240215,131300,317430711,1330,1330,1330,1330,0
20240215,131200,317430711,1330,1330,1330,1330,0
20240215,131100,317430711,1330,1330,1330,1330,0
20240215,131000,317430711,1330,1330,1330,1330,4
20240215,130900,317425391,1331,1331,1331,1331,0
20240215,130800,317425391,1331,1331,1331,1331,0
20240215,130700,317425391,1331,1331,1331,1331,0
20240215,130600,317425391,1331,1331,1331,1331,1
20240215,130500,317424060,1328,1328,1328,1328,0
20240215,130400,317424060,1328,1328,1328,1328,30
20240215,130300,317384220,1331,1331,1331,1331,0
20240215,130200,317384220,1331,1331,1331,1331,0
20240215,130100,317384220,1331,1331,1331,1331,0
20240215,130000,317384220,1331,1331,1331,1331,0
20240215,125900,317384220,1331,1331,1331,1331,0
20240215,125800,317384220,1331,1331,1331,1331,200
20240215,125700,317118020,1331,1331,1331,1331,0
20240215,125600,317118020,1331,1331,1331,1331,0
20240215,125500,317118020,1331,1331,1331,1331,0
20240215,125400,317118020,1331,1331,1331,1331,0
20240215,125300,317118020,1331,1331,1331,1331,0
20240215,125200,317118020,1331,1331,1331,1331,0
20240215,125100,317118020,1331,1331,1331,1328,9
20240215,125000,317106044,1328,1329,1329,1328,2
20240215,124900,317103387,1329,1329,1329,1329,0
20240215,124800,317103387,1329,1331,1331,1329,7350
20240215,124700,307334152,1334,1334,1334,1334,0
20240215,124600,307334152,1334,1334,1334,1334,0
20240215,124500,307334152,1334,1331,1334,1331,10857
20240215,124400,292863514,1329,1333,1333,1329,6020
20240215,124300,284862854,1332,1329,1332,1329,4605
20240215,124200,278738444,1328,1328,1328,1328,1
20240215,124100,278737116,1330,1330,1330,1330,0
20240215,124000,278737116,1330,1330,1330,1330,0
20240215,123900,278737116,1330,1330,1330,1330,75
20240215,123800,278637366,1329,1330,1330,1329,7225
20240215,123700,269034214,1332,1332,1332,1332,0
20240215,123600,269034214,1332,1332,1332,1332,0
20240215,123500,269034214,1332,1332,1332,1332,0
20240215,123400,269034214,1332,1332,1332,1332,0
20240215,123300,269034214,1332,1332,1332,1332,0
20240215,123200,269034214,1332,1332,1332,1332,0
20240215,123100,269034214,1332,1332,1332,1332,75
20240215,123000,268934314,1332,1332,1332,1332,1
20240215,122900,268932982,1332,1332,1332,1332,0
20240215,122800,268932982,1332,1332,1332,1332,1
20240215,122700,268931650,1330,1330,1330,1330,1655
20240215,122600,266730500,1331,1332,1332,1331,570
20240215,122500,265971730,1334,1334,1334,1334,0
20240215,122400,265971730,1334,1334,1334,1334,2
20240215,122300,265969062,1333,1333,1333,1333,0
20240215,122200,265969062,1333,1333,1333,1333,370
20240215,122100,265475852,1334,1334,1334,1334,0
20240215,122000,265475852,1334,1334,1334,1334,0
20240215,121900,265475852,1334,1334,1334,1334,0
20240215,121800,265475852,1334,1334,1334,1334,5
20240215,121700,265469182,1337,1337,1337,1337,0
20240215,121600,265469182,1337,1336,1337,1333,1800
20240215,121500,263065802,1336,1336,1336,1336,0
20240215,121400,263065802,1336,1336,1336,1336,0
20240215,121300,263065802,1336,1336,1336,1336,0
20240215,121200,263065802,1336,1336,1336,1336,4
20240215,121100,263060458,1336,1336,1336,1336,150
20240215,121000,262860058,1335,1335,1335,1335,0
20240215,120900,262860058,1335,1335,1335,1335,0
20240215,120800,262860058,1335,1335,1335,1335,0
20240215,120700,262860058,1335,1335,1335,1335,6000
20240215,120600,254850058,1335,1339,1339,1335,3012
20240215,120500,250829018,1339,1335,1339,1335,14
20240215,120400,250810284,1333,1333,1333,1333,0
20240215,120300,250810284,1333,1338,1339,1333,3300
20240215,120200,246403880,1333,1336,1337,1333,4900
20240215,120100,239862581,1334,1334,1334,1334,100
20240215,120000,239729181,1334,1334,1334,1334,1738
20240215,115900,237410689,1334,1334,1334,1334,0
20240215,115800,237410689,1334,1334,1334,1334,0
20240215,115700,237410689,1334,1334,1334,1334,0
20240215,115600,237410689,1334,1334,1334,1334,0
20240215,115500,237410689,1334,1334,1334,1334,0
20240215,115400,237410689,1334,1334,1334,1334,4
20240215,115300,237405353,1334,1334,1334,1334,0
20240215,115200,237405353,1334,1334,1334,1334,0
20240215,115100,237405353,1334,1334,1334,1334,0
20240215,115000,237405353,1334,1334,1334,1334,0
20240215,114900,237405353,1334,1334,1334,1334,0
20240215,114800,237405353,1334,1334,1334,1334,0
20240215,114700,237405353,1334,1335,1335,1334,117
20240215,114600,237249254,1334,1334,1334,1334,2
20240215,114500,237246586,1334,1335,1335,1334,75
20240215,114400,237146473,1335,1335,1335,1335,57
20240215,114300,237070378,1336,1336,1336,1336,100
20240215,114200,236936778,1333,1330,1337,1330,6007
20240215,114100,228927923,1331,1329,1332,1329,3095
20240215,114000,224805396,1329,1330,1330,1329,1926
20240215,113900,222245129,1330,1330,1330,1330,11
20240215,113800,222230499,1330,1330,1330,1330,16
20240215,113700,222209219,1330,1334,1334,1330,7002
20240215,113600,212896545,1333,1333,1333,1333,1600
20240215,113500,210763745,1330,1330,1332,1330,15
20240215,113400,210743775,1331,1330,1333,1330,3809
20240215,113300,205668604,1330,1330,1330,1330,33
20240215,113200,205624714,1330,1331,1331,1330,845
20240215,113100,204500028,1331,1331,1331,1331,2
20240215,113000,204497366,1331,1332,1332,1331,26
20240215,112900,204462755,1331,1331,1332,1331,511
20240215,112800,203782114,1331,1331,1331,1331,9
20240215,112700,203770135,1331,1331,1331,1331,16
20240215,112600,203748839,1331,1331,1332,1331,1205
20240215,112500,202143784,1331,1331,1332,1331,9
20240215,112400,202131798,1332,1332,1332,1332,123
20240215,112300,201967962,1332,1332,1337,1332,103
20240215,112200,201830661,1332,1332,1333,1332,6
20240215,112100,201822668,1332,1338,1338,1332,12
20240215,112000,201806622,1335,1335,1335,1335,4697
20240215,111900,195536127,1334,1335,1335,1334,2
20240215,111800,195533458,1334,1335,1335,1334,25
20240215,111700,195500084,1335,1331,1335,1331,10
20240215,111600,195486762,1335,1335,1335,1335,1834
20240215,111500,193038372,1333,1335,1335,1333,2722
20240215,111400,189409944,1339,1339,1339,1339,0
20240215,111300,189409944,1339,1331,1339,1331,4100
20240215,111200,183949478,1331,1331,1332,1331,3968
20240215,111100,178667998,1339,1334,1339,1334,5
20240215,111000,178661315,1339,1330,1339,1330,7394
20240215,110900,168816473,1330,1328,1330,1328,8286
20240215,110800,157808149,1328,1328,1328,1328,0
20240215,110700,157808149,1328,1328,1328,1328,2
20240215,110600,157805493,1325,1325,1325,1325,0
20240215,110500,157805493,1325,1328,1328,1325,20000
20240215,110400,131298892,1330,1330,1330,1330,200
20240215,110300,131032892,1330,1330,1330,1330,100
20240215,110200,130899892,1330,1330,1330,1330,0
20240215,110100,130899892,1330,1330,1330,1330,0
20240215,110000,130899892,1330,1330,1330,1330,7
20240215,105900,130890582,1330,1330,1330,1330,0
20240215,105800,130890582,1330,1330,1330,1330,100
20240215,105700,130757582,1330,1330,1330,1330,0
20240215,105600,130757582,1330,1330,1330,1330,0
20240215,105500,130757582,1330,1330,1330,1330,0
20240215,105400,130757582,1330,1334,1334,1330,6024
20240215,105300,122745494,1334,1334,1334,1334,1
20240215,105200,122744160,1333,1333,1333,1333,0
20240215,105100,122744160,1333,1333,1333,1333,0
20240215,105000,122744160,1333,1333,1333,1333,0
20240215,104900,122744160,1333,1333,1333,1333,0
20240215,104800,122744160,1333,1333,1333,1333,33
20240215,104700,122700171,1334,1334,1334,1334,0
20240215,104600,122700171,1334,1334,1334,1334,0
20240215,104500,122700171,1334,1334,1334,1334,0
20240215,104400,122700171,1334,1334,1334,1334,24
20240215,104300,122668155,1333,1333,1333,1333,0
20240215,104200,122668155,1333,1333,1333,1333,0
20240215,104100,122668155,1333,1333,1333,1333,0
20240215,104000,122668155,1333,1333,1333,1333,3001
20240215,103900,118667822,1337,1337,1337,1337,10
20240215,103800,118654452,1333,1334,1334,1333,3050
20240215,103700,114588753,1336,1331,1340,1331,4865
20240215,103600,108093429,1330,1330,1330,1330,127
20240215,103500,107924519,1327,1327,1327,1327,0
20240215,103400,107924519,1327,1329,1330,1326,2231
20240215,103300,104965005,1329,1329,1329,1329,1
20240215,103200,104963676,1329,1329,1329,1329,0
20240215,103100,104963676,1329,1329,1329,1329,586
20240215,103000,104184882,1330,1331,1331,1330,33
20240215,102900,104140970,1331,1331,1331,1331,2
20240215,102800,104138308,1330,1330,1330,1330,1
20240215,102700,104136978,1332,1332,1332,1332,0
20240215,102600,104136978,1332,1331,1332,1331,4
20240215,102500,104131653,1331,1331,1331,1331,0
20240215,102400,104131653,1331,1331,1331,1331,0
20240215,102300,104131653,1331,1331,1331,1331,30
20240215,102200,104091723,1331,1330,1331,1330,261
20240215,102100,103744578,1330,1330,1330,1330,0
20240215,102000,103744578,1330,1329,1330,1329,353
20240215,101900,103275089,1329,1329,1329,1329,13
20240215,101800,103257812,1331,1329,1331,1329,28
20240215,101700,103220560,1329,1331,1331,1329,219
20240215,101600,102929180,1331,1331,1331,1331,0
20240215,101500,102929180,1331,1331,1331,1331,1
20240215,101400,102927849,1330,1330,1330,1330,0
20240215,101300,102927849,1330,1330,1330,1330,18
20240215,101200,102903909,1331,1331,1331,1331,80
20240215,101100,102797429,1333,1331,1333,1331,2206
20240215,101000,99856834,1333,1330,1333,1330,2
20240215,100900,99854171,1330,1330,1333,1330,16
20240215,100800,99832881,1332,1330,1332,1330,4
20240215,100700,99827556,1332,1332,1332,1332,115
20240215,100600,99674376,1332,1330,1332,1326,2061
20240215,100500,96933254,1330,1330,1330,1330,120
20240215,100400,96773654,1333,1330,1333,1330,31
20240215,100300,96732334,1342,1342,1342,1342,0
20240215,100200,96732334,1342,1347,1347,1336,3209
20240215,100100,92428668,1349,1326,1350,1325,13460
20240215,100000,74421667,1328,1328,1328,1324,5076
20240215,095900,67697600,1328,1328,1328,1328,11
20240215,095800,67682992,1328,1328,1328,1328,29
20240215,095700,67644480,1328,1328,1328,1326,34
20240215,095600,67599362,1328,1326,1328,1326,102
20240215,095500,67464108,1328,1328,1328,1328,9
20240215,095400,67452156,1328,1328,1328,1328,1
20240215,095300,67450828,1325,1326,1326,1325,60
20240215,095200,67371316,1328,1328,1328,1328,10
20240215,095100,67358036,1328,1328,1328,1328,5
20240215,095000,67351396,1328,1328,1328,1328,1
20240215,094900,67350068,1325,1326,1326,1325,3160
20240215,094800,63162936,1328,1328,1328,1328,1
20240215,094700,63161608,1326,1326,1328,1326,663
20240215,094600,62282432,1327,1328,1328,1327,5
20240215,094500,62275796,1324,1324,1324,1324,0
20240215,094400,62275796,1324,1326,1326,1324,2500
20240215,094300,58962729,1326,1326,1326,1326,149
20240215,094200,58765155,1327,1327,1327,1327,3000
20240215,094100,54784155,1327,1329,1329,1327,1541
20240215,094000,52738756,1328,1329,1329,1328,700
20240215,093900,51808656,1329,1328,1329,1328,313
20240215,093800,51392989,1329,1329,1329,1329,1
20240215,093700,51391660,1327,1329,1329,1327,215
20240215,093600,51106325,1329,1329,1329,1329,0
20240215,093500,51106325,1329,1330,1330,1326,96
20240215,093400,50978869,1327,1327,1327,1327,3230
20240215,093300,46692659,1327,1327,1327,1326,930
20240215,093200,45459049,1327,1327,1327,1327,0
20240215,093100,45459049,1327,1327,1327,1327,2
20240215,093000,45456395,1327,1330,1330,1327,1752
20240215,092900,43131458,1330,1330,1330,1330,1
20240215,092800,43130128,1327,1328,1328,1327,629
20240215,092700,42294913,1329,1329,1329,1329,447
20240215,092600,41700850,1329,1329,1329,1329,0
20240215,092500,41700850,1329,1329,1329,1329,1000
20240215,092400,40371850,1329,1329,1329,1329,0
20240215,092300,40371850,1329,1329,1329,1329,860
20240215,092200,39228910,1328,1328,1328,1328,1
20240215,092100,39227582,1330,1327,1330,1327,9207
20240215,092000,27000362,1327,1328,1328,1327,2558
20240215,091900,23605895,1327,1328,1328,1327,979
20240215,091800,22306262,1330,1333,1333,1330,2536
20240215,091700,18931441,1333,1333,1333,1333,0
20240215,091600,18931441,1333,1333,1333,1332,8731
20240215,091500,7297194,1333,1333,1333,1333,147
20240215,091400,7101243,1333,1333,1333,1333,1
20240215,091300,7099910,1333,1333,1333,1333,2003
20240215,091200,4429911,1333,1333,1333,1333,85
20240215,091100,4316606,1333,1340,1340,1333,1305
20240215,091000,2575435,1336,1336,1336,1336,1018
20240215,090900,1215387,1340,1339,1340,1339,2
20240215,090800,1212708,1339,1339,1339,1339,30
20240215,090700,1172538,1339,1339,1339,1339,7
20240215,090600,1163165,1340,1340,1340,1340,200
20240215,090500,895165,1340,1340,1340,1340,0
20240215,090400,895165,1340,1339,1340,1335,504
20240215,090300,220315,1339,1339,1339,1339,0
20240215,090200,220315,1339,1339,1339,1339,0
20240215,090100,220315,1339,1339,1339,1339,10
20240215,090000,206925,1335,1335,1335,1335,155