KissMeData/010280/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,185300,620137806,963,963,963,963,3425
20240215,185200,620137806,963,963,963,963,0
20240215,185100,620137806,963,963,963,963,0
20240215,185000,620137806,963,963,963,963,0
20240215,184900,620137806,963,963,963,963,0
20240215,184800,620137806,963,963,963,963,0
20240215,184700,620137806,963,963,963,963,0
20240215,184600,620137806,963,963,963,963,0
20240215,184500,620137806,963,963,963,963,0
20240215,184400,620137806,963,963,963,963,0
20240215,184300,620137806,963,963,963,963,0
20240215,184200,620137806,963,963,963,963,0
20240215,184100,620137806,963,963,963,963,0
20240215,184000,620137806,963,963,963,963,0
20240215,183900,620137806,963,963,963,963,0
20240215,183800,620137806,963,963,963,963,0
20240215,183700,620137806,963,963,963,963,0
20240215,183600,620137806,963,963,963,963,0
20240215,183500,620137806,963,963,963,963,0
20240215,183400,620137806,963,963,963,963,0
20240215,183300,620137806,963,963,963,963,0
20240215,183200,620137806,963,963,963,963,0
20240215,183100,620137806,963,963,963,963,0
20240215,183000,620137806,963,963,963,963,0
20240215,182900,620137806,963,963,963,963,0
20240215,182800,620137806,963,963,963,963,0
20240215,182700,620137806,963,963,963,963,0
20240215,182600,620137806,963,963,963,963,0
20240215,182500,620137806,963,963,963,963,0
20240215,182400,620137806,963,963,963,963,0
20240215,182300,620137806,963,963,963,963,3425
20240215,182200,620137806,963,963,963,963,0
20240215,182100,620137806,963,963,963,963,0
20240215,182000,620137806,963,963,963,963,0
20240215,181900,620137806,963,963,963,963,0
20240215,181800,620137806,963,963,963,963,0
20240215,181700,620137806,963,963,963,963,0
20240215,181600,620137806,963,963,963,963,0
20240215,181500,620137806,963,963,963,963,0
20240215,181400,620137806,963,963,963,963,0
20240215,181300,620137806,963,963,963,963,0
20240215,181200,620137806,963,963,963,963,0
20240215,181100,620137806,963,963,963,963,0
20240215,181000,620137806,963,963,963,963,0
20240215,180900,620137806,963,963,963,963,0
20240215,180800,620137806,963,963,963,963,0
20240215,180700,620137806,963,963,963,963,0
20240215,180600,620137806,963,963,963,963,0
20240215,180500,620137806,963,963,963,963,0
20240215,180400,620137806,963,963,963,963,0
20240215,180300,620137806,963,963,963,963,0
20240215,180200,620137806,963,963,963,963,0
20240215,180100,620137806,963,963,963,963,0
20240215,180000,620137806,963,963,963,963,0
20240215,175900,620137806,963,963,963,963,0
20240215,175800,620137806,963,963,963,963,0
20240215,175700,620137806,963,963,963,963,0
20240215,175600,620137806,963,963,963,963,0
20240215,175500,620137806,963,963,963,963,0
20240215,175400,620137806,963,963,963,963,0
20240215,175300,620137806,963,963,963,963,3425
20240215,175200,620137806,963,963,963,963,0
20240215,175100,620137806,963,963,963,963,0
20240215,175000,620137806,963,963,963,963,0
20240215,174900,620137806,963,963,963,963,0
20240215,174800,620137806,963,963,963,963,0
20240215,174700,620137806,963,963,963,963,0
20240215,174600,620137806,963,963,963,963,0
20240215,174500,620137806,963,963,963,963,0
20240215,174400,620137806,963,963,963,963,0
20240215,174300,620137806,963,963,963,963,0
20240215,174200,620137806,963,963,963,963,0
20240215,174100,620137806,963,963,963,963,0
20240215,174000,620137806,963,963,963,963,0
20240215,173900,620137806,963,963,963,963,0
20240215,173800,620137806,963,963,963,963,0
20240215,173700,620137806,963,963,963,963,0
20240215,173600,620137806,963,963,963,963,0
20240215,173500,620137806,963,963,963,963,0
20240215,173400,620137806,963,963,963,963,0
20240215,173300,620137806,963,963,963,963,0
20240215,173200,620137806,963,963,963,963,0
20240215,173100,620137806,963,963,963,963,0
20240215,173000,620137806,963,963,963,963,0
20240215,172900,620137806,963,963,963,963,0
20240215,172800,620137806,963,963,963,963,0
20240215,172700,620137806,963,963,963,963,0
20240215,172600,620137806,963,963,963,963,0
20240215,172500,620137806,963,963,963,963,0
20240215,172400,620137806,963,963,963,963,0
20240215,172300,620137806,963,963,963,963,3425
20240215,172200,620137806,963,963,963,963,0
20240215,172100,620137806,963,963,963,963,0
20240215,172000,620137806,963,963,963,963,0
20240215,171900,620137806,963,963,963,963,0
20240215,171800,620137806,963,963,963,963,0
20240215,171700,620137806,963,963,963,963,0
20240215,171600,620137806,963,963,963,963,0
20240215,171500,620137806,963,963,963,963,0
20240215,171400,620137806,963,963,963,963,0
20240215,171300,620137806,963,963,963,963,0
20240215,171200,620137806,963,963,963,963,0
20240215,171100,620137806,963,963,963,963,0
20240215,171000,620137806,963,963,963,963,0
20240215,170900,620137806,963,963,963,963,0
20240215,170800,620137806,963,963,963,963,0
20240215,170700,620137806,963,963,963,963,0
20240215,170600,620137806,963,963,963,963,0
20240215,170500,620137806,963,963,963,963,0
20240215,170400,620137806,963,963,963,963,0
20240215,170300,620137806,963,963,963,963,0
20240215,170200,620137806,963,963,963,963,0
20240215,170100,620137806,963,963,963,963,0
20240215,170000,620137806,963,963,963,963,0
20240215,165900,620137806,963,963,963,963,0
20240215,165800,620137806,963,963,963,963,0
20240215,165700,620137806,963,963,963,963,0
20240215,165600,620137806,963,963,963,963,0
20240215,165500,620137806,963,963,963,963,0
20240215,165400,620137806,963,963,963,963,0
20240215,165300,620137806,963,963,963,963,3425
20240215,165200,620137806,963,963,963,963,0
20240215,165100,620137806,963,963,963,963,0
20240215,165000,620137806,963,963,963,963,0
20240215,164900,620137806,963,963,963,963,0
20240215,164800,620137806,963,963,963,963,0
20240215,164700,620137806,963,963,963,963,0
20240215,164600,620137806,963,963,963,963,0
20240215,164500,620137806,963,963,963,963,0
20240215,164400,620137806,963,963,963,963,0
20240215,164300,620137806,963,963,963,963,0
20240215,164200,620137806,963,963,963,963,0
20240215,164100,620137806,963,963,963,963,0
20240215,164000,620137806,963,963,963,963,0
20240215,163900,620137806,963,963,963,963,0
20240215,163800,620137806,963,963,963,963,0
20240215,163700,620137806,963,963,963,963,0
20240215,163600,620137806,963,963,963,963,0
20240215,163500,620137806,963,963,963,963,0
20240215,163400,620137806,963,963,963,963,0
20240215,163300,620137806,963,963,963,963,0
20240215,163200,620137806,963,963,963,963,0
20240215,163100,620137806,963,963,963,963,0
20240215,163000,620137806,963,963,963,963,0
20240215,162900,620137806,963,963,963,963,0
20240215,162800,620137806,963,963,963,963,0
20240215,162700,620137806,963,963,963,963,0
20240215,162600,620137806,963,963,963,963,0
20240215,162500,620137806,963,963,963,963,0
20240215,162400,620137806,963,963,963,963,0
20240215,162300,620137806,963,963,963,963,3425
20240215,162200,620137806,963,963,963,963,0
20240215,162100,620137806,963,963,963,963,0
20240215,162000,620137806,963,963,963,963,0
20240215,161900,620137806,963,963,963,963,0
20240215,161800,620137806,963,963,963,963,0
20240215,161700,620137806,963,963,963,963,0
20240215,161600,620137806,963,963,963,963,0
20240215,161500,620137806,963,963,963,963,0
20240215,161400,620137806,963,963,963,963,0
20240215,161300,620137806,963,963,963,963,0
20240215,161200,620137806,963,963,963,963,0
20240215,161100,620137806,963,963,963,963,0
20240215,161000,620137806,963,963,963,963,0
20240215,160900,620137806,963,963,963,963,0
20240215,160800,620137806,963,963,963,963,0
20240215,160700,620137806,963,963,963,963,0
20240215,160600,620137806,963,963,963,963,0
20240215,160500,620137806,963,963,963,963,0
20240215,160400,620137806,963,963,963,963,0
20240215,160300,620137806,963,963,963,963,0
20240215,160200,620137806,963,963,963,963,0
20240215,160100,620137806,963,963,963,963,0
20240215,160000,620137806,963,963,963,963,0
20240215,155900,620137806,963,963,963,963,0
20240215,155800,620137806,963,963,963,963,0
20240215,155700,620137806,963,963,963,963,0
20240215,155600,620137806,963,963,963,963,0
20240215,155500,620137806,963,963,963,963,0
20240215,155400,620137806,963,963,963,963,0
20240215,155300,620137806,963,963,963,963,3425
20240215,155200,620137806,963,963,963,963,0
20240215,155100,620137806,963,963,963,963,0
20240215,155000,620137806,963,963,963,963,0
20240215,154900,620137806,963,963,963,963,0
20240215,154800,620137806,963,963,963,963,0
20240215,154700,620137806,963,963,963,963,0
20240215,154600,620137806,963,963,963,963,0
20240215,154500,620137806,963,963,963,963,0
20240215,154400,620137806,963,963,963,963,0
20240215,154300,620137806,963,963,963,963,0
20240215,154200,620137806,963,963,963,963,0
20240215,154100,620137806,963,963,963,963,0
20240215,154000,620137806,963,963,963,963,0
20240215,153900,620137806,963,963,963,963,0
20240215,153800,620137806,963,963,963,963,0
20240215,153700,620137806,963,963,963,963,0
20240215,153600,620137806,963,963,963,963,0
20240215,153500,620137806,963,963,963,963,0
20240215,153400,620137806,963,963,963,963,0
20240215,153300,620137806,963,963,963,963,0
20240215,153200,620137806,963,963,963,963,0
20240215,153100,620137806,963,963,963,963,0
20240215,153000,620137806,963,963,963,963,3425
20240215,152900,616839531,963,963,963,963,0
20240215,152800,616839531,963,963,963,963,0
20240215,152700,616839531,963,963,963,963,0
20240215,152600,616839531,963,963,963,963,0
20240215,152500,616839531,963,963,963,963,0
20240215,152400,616839531,963,963,963,963,0
20240215,152300,616839531,963,963,963,963,0
20240215,152200,616839531,963,963,963,963,0
20240215,152100,616839531,963,963,963,963,0
20240215,152000,616839531,963,963,963,963,0
20240215,151900,616839531,963,963,964,958,2331
20240215,151800,614604486,965,965,965,965,2
20240215,151700,614602556,965,962,965,961,94
20240215,151600,614512175,964,964,964,964,215
20240215,151500,614304915,964,969,969,964,272
20240215,151400,614042697,966,966,966,966,75
20240215,151300,613970247,970,970,970,970,200
20240215,151200,613776247,970,968,970,968,502
20240215,151100,613289309,962,968,968,962,228
20240215,151000,613068633,969,964,969,964,414
20240215,150900,612667532,971,971,971,971,0
20240215,150800,612667532,971,963,971,962,19965
20240215,150700,593307156,964,963,964,963,50
20240215,150600,593258959,964,964,964,964,0
20240215,150500,593258959,964,964,964,964,0
20240215,150400,593258959,964,964,964,964,4
20240215,150300,593255103,965,965,965,965,0
20240215,150200,593255103,965,965,965,965,80
20240215,150100,593177903,958,958,958,958,1
20240215,150000,593176945,958,961,961,958,3872
20240215,145900,589462865,965,965,965,965,0
20240215,145800,589462865,965,965,965,965,0
20240215,145700,589462865,965,963,965,963,99
20240215,145600,589367504,963,963,963,963,1
20240215,145500,589366541,965,960,965,960,2322
20240215,145400,587136921,964,964,964,964,0
20240215,145300,587136921,964,964,964,964,9
20240215,145200,587128245,964,964,964,964,0
20240215,145100,587128245,964,964,964,964,23
20240215,145000,587106073,961,961,961,961,131
20240215,144900,586980182,961,961,961,960,329
20240215,144800,586664073,961,965,965,961,177
20240215,144700,586493576,965,965,965,965,202
20240215,144600,586298646,965,965,965,965,0
20240215,144500,586298646,965,965,965,965,52
20240215,144400,586248466,965,965,965,965,100
20240215,144300,586151966,965,965,965,965,0
20240215,144200,586151966,965,965,965,965,0
20240215,144100,586151966,965,965,965,965,101
20240215,144000,586054501,961,965,965,961,2
20240215,143900,586052575,961,961,961,961,26
20240215,143800,586027589,965,965,965,965,300
20240215,143700,585738089,965,965,965,965,0
20240215,143600,585738089,965,961,965,961,714
20240215,143500,585049163,961,961,961,961,0
20240215,143400,585049163,961,961,961,961,0
20240215,143300,585049163,961,961,961,961,0
20240215,143200,585049163,961,961,961,961,45
20240215,143100,585005918,966,966,966,966,23
20240215,143000,584983700,961,961,961,961,1
20240215,142900,584982739,967,967,967,967,0
20240215,142800,584982739,967,967,967,967,0
20240215,142700,584982739,967,967,967,967,0
20240215,142600,584982739,967,964,967,960,10754
20240215,142500,574650026,967,967,967,963,526
20240215,142400,574141484,967,967,967,967,0
20240215,142300,574141484,967,967,967,967,1
20240215,142200,574140517,967,967,967,967,1
20240215,142100,574139550,962,962,962,962,548
20240215,142000,573612374,967,967,967,967,1
20240215,141900,573611407,961,961,961,961,0
20240215,141800,573611407,961,961,961,961,0
20240215,141700,573611407,961,965,965,961,22
20240215,141600,573590257,961,966,966,961,6603
20240215,141500,567234835,967,967,967,967,0
20240215,141400,567234835,967,967,967,967,0
20240215,141300,567234835,967,966,967,966,122
20240215,141200,567116977,966,966,966,966,1
20240215,141100,567116011,966,966,966,966,24
20240215,141000,567092827,966,966,966,966,0
20240215,140900,567092827,966,966,966,966,1
20240215,140800,567091861,966,966,966,966,0
20240215,140700,567091861,966,967,967,966,304
20240215,140600,566798094,968,969,969,968,3497
20240215,140500,563411450,970,970,970,970,0
20240215,140400,563411450,970,970,970,970,1
20240215,140300,563410480,971,971,971,971,0
20240215,140200,563410480,971,971,971,971,0
20240215,140100,563410480,971,969,971,969,41
20240215,140000,563370749,969,969,969,969,0
20240215,135900,563370749,969,969,969,969,0
20240215,135800,563370749,969,970,970,969,98
20240215,135700,563275769,970,970,970,970,9
20240215,135600,563267039,970,970,970,970,303
20240215,135500,562973129,970,968,970,968,2077
20240215,135400,560958445,968,968,968,968,33
20240215,135300,560926501,968,968,968,968,0
20240215,135200,560926501,968,965,968,965,5563
20240215,135100,555558176,965,965,965,965,1
20240215,135000,555557211,965,965,965,965,0
20240215,134900,555557211,965,965,965,965,2000
20240215,134800,553627211,965,965,965,965,3621
20240215,134700,550132946,965,965,965,965,0
20240215,134600,550132946,965,965,965,965,0
20240215,134500,550132946,965,965,965,965,2
20240215,134400,550131016,964,968,968,964,536
20240215,134300,549613793,965,965,965,965,0
20240215,134200,549613793,965,965,965,965,0
20240215,134100,549613793,965,966,966,965,820
20240215,134000,548822111,966,966,966,966,0
20240215,133900,548822111,966,966,966,966,11
20240215,133800,548811485,966,966,966,966,0
20240215,133700,548811485,966,966,966,966,10
20240215,133600,548801825,962,962,962,962,0
20240215,133500,548801825,962,962,962,962,0
20240215,133400,548801825,962,962,962,962,0
20240215,133300,548801825,962,968,973,962,4505
20240215,133200,544445219,962,968,968,962,2379
20240215,133100,542153351,968,968,968,968,0
20240215,133000,542153351,968,968,968,968,89
20240215,132900,542067199,970,970,970,970,0
20240215,132800,542067199,970,970,970,970,0
20240215,132700,542067199,970,970,970,970,0
20240215,132600,542067199,970,970,970,970,1
20240215,132500,542066229,965,965,965,965,0
20240215,132400,542066229,965,964,965,964,5625
20240215,132300,536638154,963,963,963,963,0
20240215,132200,536638154,963,963,963,963,0
20240215,132100,536638154,963,963,963,963,1047
20240215,132000,535629893,970,967,970,967,3000
20240215,131900,532720184,962,964,970,962,2632
20240215,131800,530186060,970,964,970,964,32
20240215,131700,530155034,968,968,968,968,1
20240215,131600,530154066,965,966,966,965,2239
20240215,131500,527993263,970,966,970,966,42
20240215,131400,527952687,965,966,966,965,1600
20240215,131300,526407767,970,970,970,970,0
20240215,131200,526407767,970,969,970,969,2001
20240215,131100,524468797,969,969,969,969,6
20240215,131000,524462983,969,969,969,969,10
20240215,130900,524453293,969,969,969,963,1161
20240215,130800,523334143,969,969,969,969,0
20240215,130700,523334143,969,969,969,969,2
20240215,130600,523332205,964,969,969,964,51
20240215,130500,523282791,970,970,970,970,0
20240215,130400,523282791,970,966,970,965,6429
20240215,130300,517063359,965,965,965,965,2155
20240215,130200,514983784,970,970,970,970,100
20240215,130100,514886784,968,968,968,968,231
20240215,130000,514663176,969,969,969,969,100
20240215,125900,514566276,970,970,970,970,0
20240215,125800,514566276,970,969,970,968,1041
20240215,125700,513558365,969,969,969,969,83
20240215,125600,513477938,969,970,970,969,178
20240215,125500,513305279,970,970,970,970,4000
20240215,125400,509425279,970,970,970,970,0
20240215,125300,509425279,970,970,970,970,40
20240215,125200,509386479,976,975,976,975,419
20240215,125100,508977634,975,975,975,975,610
20240215,125000,508382884,975,972,975,972,8026
20240215,124900,500559733,972,972,972,972,0
20240215,124800,500559733,972,973,975,972,9357
20240215,124700,491459357,975,974,976,974,1314
20240215,124600,490177737,975,973,975,973,4368
20240215,124500,485922129,973,973,974,973,1560
20240215,124400,484403941,975,975,975,975,1248
20240215,124300,483187141,976,975,976,972,2285
20240215,124200,480961899,976,976,977,976,3751
20240215,124100,477300922,975,975,975,975,5000
20240215,124000,472425922,976,976,976,976,0
20240215,123900,472425922,976,972,977,972,537
20240215,123800,471903831,972,972,972,972,100
20240215,123700,471806631,969,969,969,969,68
20240215,123600,471740739,979,979,979,979,79
20240215,123500,471663398,980,970,980,970,9001
20240215,123400,462857083,970,970,970,970,1
20240215,123300,462856113,969,969,969,960,222
20240215,123200,462641068,969,969,969,969,1193
20240215,123100,461485051,966,976,977,966,93
20240215,123000,461394265,977,970,980,970,31909
20240215,122900,430184959,964,964,971,964,2601
20240215,122800,427677588,971,971,971,971,51
20240215,122700,427628067,971,965,971,965,7807
20240215,122600,420062518,964,964,964,964,1041
20240215,122500,419058994,964,964,964,964,0
20240215,122400,419058994,964,964,964,964,0
20240215,122300,419058994,964,964,964,964,0
20240215,122200,419058994,964,964,964,964,1
20240215,122100,419058030,958,958,958,958,0
20240215,122000,419058030,958,965,965,958,4021
20240215,121900,415189931,965,965,965,965,3
20240215,121800,415187036,965,965,965,965,0
20240215,121700,415187036,965,964,965,963,1325
20240215,121600,413909324,964,964,964,964,1200
20240215,121500,412752524,964,962,964,962,2000
20240215,121400,410825526,961,961,961,961,200
20240215,121300,410633326,963,963,963,963,98
20240215,121200,410538952,963,963,963,963,0
20240215,121100,410538952,963,963,963,963,0
20240215,121000,410538952,963,963,963,963,2
20240215,120900,410537026,964,964,965,961,668
20240215,120800,409893847,964,964,964,964,1191
20240215,120700,408745723,964,963,964,963,230
20240215,120600,408524161,963,960,963,960,9970
20240215,120500,398927460,960,960,960,960,0
20240215,120400,398927460,960,960,960,960,0
20240215,120300,398927460,960,960,960,960,0
20240215,120200,398927460,960,960,960,960,72
20240215,120100,398858340,960,958,960,958,88
20240215,120000,398773918,958,958,960,958,1273
20240215,115900,397554382,958,959,959,958,1101
20240215,115800,396499424,960,958,960,958,2120
20240215,115700,394468424,961,960,962,960,102
20240215,115600,394370402,960,961,961,960,159
20240215,115500,394217761,960,962,962,960,910
20240215,115400,393342361,962,960,962,960,7232
20240215,115300,386398716,957,957,957,957,1
20240215,115200,386397759,956,956,956,956,0
20240215,115100,386397759,956,956,956,956,0
20240215,115000,386397759,956,956,956,956,345
20240215,114900,386067939,956,956,956,956,0
20240215,114800,386067939,956,956,956,956,1
20240215,114700,386066983,960,960,960,960,0
20240215,114600,386066983,960,960,960,960,1
20240215,114500,386066023,960,957,960,957,2065
20240215,114400,384087186,955,956,957,955,49
20240215,114300,384040362,955,955,956,955,103
20240215,114200,383941989,953,954,954,953,2770
20240215,114100,381299865,954,955,955,954,2135
20240215,114000,379261940,956,956,956,956,991
20240215,113900,378314544,956,956,956,956,0
20240215,113800,378314544,956,958,958,956,1010
20240215,113700,377346984,958,958,958,958,1
20240215,113600,377346026,958,959,959,958,1583
20240215,113500,375829421,958,958,958,958,0
20240215,113400,375829421,958,958,958,958,60
20240215,113300,375771941,959,960,960,959,1202
20240215,113200,374619119,960,959,960,959,803
20240215,113100,373848949,959,959,959,959,5
20240215,113000,373844154,955,955,955,955,0
20240215,112900,373844154,955,956,956,955,1040
20240215,112800,372850828,959,959,959,959,15
20240215,112700,372836443,959,956,959,956,1005
20240215,112600,371875648,955,955,955,955,1
20240215,112500,371874693,961,961,961,961,0
20240215,112400,371874693,961,961,961,961,500
20240215,112300,371394193,961,956,961,954,671
20240215,112200,370752792,950,961,961,950,10408
20240215,112100,360842149,961,961,961,961,219
20240215,112000,360631690,963,961,963,961,112
20240215,111900,360523860,963,963,963,963,0
20240215,111800,360523860,963,963,963,963,50
20240215,111700,360475710,963,962,963,961,972
20240215,111600,359539713,963,966,968,963,261
20240215,111500,359288316,963,967,967,963,861
20240215,111400,358456595,968,968,968,968,1
20240215,111300,358455627,958,967,967,958,5637
20240215,111200,353021270,966,965,966,965,1162
20240215,111100,351898873,965,964,966,964,309
20240215,111000,351600391,965,962,965,962,3480
20240215,110900,348251243,962,965,965,962,461
20240215,110800,347807611,962,962,962,962,219
20240215,110700,347596933,966,966,966,966,433
20240215,110600,347178655,966,966,966,966,0
20240215,110500,347178655,966,967,967,960,6573
20240215,110400,340848699,967,969,970,967,1818
20240215,110300,339090055,969,971,971,968,8087
20240215,110200,331249145,979,975,980,975,38679
20240215,110100,293371857,975,971,975,971,3058
20240215,110000,290397697,966,980,980,966,4715
20240215,105900,285812197,980,968,980,967,18010
20240215,105800,268194691,970,968,971,955,5067
20240215,105700,263285421,979,972,980,958,23809
20240215,105600,240037130,960,959,975,959,6101
20240215,105500,234121105,962,952,971,952,33935
20240215,105400,201361631,953,950,953,950,72
20240215,105300,201293222,954,954,954,954,616
20240215,105200,200705558,955,951,955,951,587
20240215,105100,200147238,951,950,951,950,1587
20240215,105000,198638537,951,948,951,948,4
20240215,104900,198634739,951,947,951,947,6
20240215,104800,198629045,951,951,951,951,5
20240215,104700,198624290,943,952,952,943,2794
20240215,104600,195972570,952,956,956,952,730
20240215,104500,195276774,952,957,958,952,6172
20240215,104400,189364357,950,949,958,949,6192
20240215,104300,183446717,949,948,949,948,637
20240215,104200,182842520,947,951,957,947,19904
20240215,104100,163815868,951,943,953,943,23307
20240215,104000,141733846,943,941,943,941,1550
20240215,103900,140272868,941,941,942,941,232
20240215,103800,140054555,941,941,941,941,0
20240215,103700,140054555,941,941,941,941,30
20240215,103600,140026325,941,941,941,941,0
20240215,103500,140026325,941,941,941,941,269
20240215,103400,139773196,941,942,942,941,1506
20240215,103300,138356043,943,943,943,943,145
20240215,103200,138219308,943,940,943,940,3356
20240215,103100,135059318,940,940,940,940,0
20240215,103000,135059318,940,940,940,940,1610
20240215,102900,133545918,936,936,936,936,7
20240215,102800,133539366,940,940,940,940,140
20240215,102700,133407766,940,937,940,937,3113
20240215,102600,130487912,937,937,937,935,61
20240215,102500,130430769,936,934,939,934,3022
20240215,102400,127605117,940,940,940,934,155
20240215,102300,127460191,939,940,940,935,23572
20240215,102200,105326279,940,940,940,940,63
20240215,102100,105267059,940,939,944,935,2049
20240215,102000,103340090,932,930,940,930,18053
20240215,101900,86414036,930,930,930,930,22
20240215,101800,86393576,930,930,930,930,64
20240215,101700,86334056,930,930,930,930,0
20240215,101600,86334056,930,930,930,930,0
20240215,101500,86334056,930,930,930,930,100
20240215,101400,86241056,930,931,931,930,214
20240215,101300,86042021,934,934,934,934,57
20240215,101200,85988783,934,932,934,932,2000
20240215,101100,84123633,930,931,931,930,255
20240215,101000,83886233,932,932,932,932,0
20240215,100900,83886233,932,932,932,932,0
20240215,100800,83886233,932,932,932,932,67
20240215,100700,83823789,931,931,931,931,0
20240215,100600,83823789,931,931,931,931,756
20240215,100500,83119953,931,931,931,931,236
20240215,100400,82900237,931,930,931,930,6016
20240215,100300,77300351,930,931,931,930,439
20240215,100200,76891761,930,931,931,930,578
20240215,100100,76354036,930,930,930,930,0
20240215,100000,76354036,930,930,930,930,99
20240215,095900,76261966,930,930,930,930,1000
20240215,095800,75331966,930,931,931,930,33
20240215,095700,75301246,931,931,931,931,0
20240215,095600,75301246,931,931,931,931,580
20240215,095500,74761266,932,932,932,932,1000
20240215,095400,73829266,932,932,932,932,100
20240215,095300,73736066,932,929,932,929,5901
20240215,095200,68239209,929,929,929,929,1000
20240215,095100,67310209,929,927,929,927,38
20240215,095000,67274912,926,925,926,925,4056
20240215,094900,63519457,922,922,922,922,2
20240215,094800,63517613,921,922,922,921,700
20240215,094700,62872911,921,921,921,921,0
20240215,094600,62872911,921,921,921,921,0
20240215,094500,62872911,921,922,922,921,1193
20240215,094400,61774133,921,921,921,921,0
20240215,094300,61774133,921,926,926,921,702
20240215,094200,61124251,926,926,926,926,0
20240215,094100,61124251,926,924,926,924,261
20240215,094000,60882935,924,924,924,924,41
20240215,093900,60845051,920,924,924,920,5
20240215,093800,60840439,924,919,924,919,523
20240215,093700,60358517,918,918,918,918,0
20240215,093600,60358517,918,918,918,918,0
20240215,093500,60358517,918,918,918,918,0
20240215,093400,60358517,918,918,918,918,0
20240215,093300,60358517,918,918,918,918,0
20240215,093200,60358517,918,918,918,918,3
20240215,093100,60355763,922,922,922,922,0
20240215,093000,60355763,922,922,922,922,0
20240215,092900,60355763,922,922,922,922,12
20240215,092800,60344699,923,916,923,916,578
20240215,092700,59812856,916,922,922,916,12462
20240215,092600,48360391,922,922,922,922,50
20240215,092500,48314291,922,922,922,921,5780
20240215,092400,42987637,923,925,925,923,7625
20240215,092300,35943472,925,925,925,925,0
20240215,092200,35943472,925,925,925,925,0
20240215,092100,35943472,925,925,925,925,200
20240215,092000,35758472,928,928,928,928,1015
20240215,091900,34816552,928,928,928,928,1
20240215,091800,34815624,929,926,929,926,442
20240215,091700,34406206,926,926,926,926,0
20240215,091600,34406206,926,926,926,926,0
20240215,091500,34406206,926,928,928,926,2
20240215,091400,34404352,927,927,927,927,0
20240215,091300,34404352,927,927,927,927,3000
20240215,091200,31623352,927,927,927,927,0
20240215,091100,31623352,927,928,928,927,3179
20240215,091000,28674953,928,933,933,928,842
20240215,090900,27893567,933,933,933,933,0
20240215,090800,27893567,933,933,933,933,3
20240215,090700,27890768,926,926,926,926,0
20240215,090600,27890768,926,926,926,926,1
20240215,090500,27889842,926,930,930,926,2866
20240215,090400,25230656,933,932,933,932,13395
20240215,090300,12746514,933,933,937,933,6749
20240215,090200,6447536,932,934,934,932,573
20240215,090100,5913450,935,935,935,933,601
20240215,090000,5351889,935,932,935,932,672