KissMeData/012170/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,185600,1995731439,1059,1059,1059,1059,51593
20240216,185500,1995731439,1059,1059,1059,1059,0
20240216,185400,1995731439,1059,1059,1059,1059,0
20240216,185300,1995731439,1059,1059,1059,1059,0
20240216,185200,1995731439,1059,1059,1059,1059,0
20240216,185100,1995731439,1059,1059,1059,1059,0
20240216,185000,1995731439,1059,1059,1059,1059,0
20240216,184900,1995731439,1059,1059,1059,1059,0
20240216,184800,1995731439,1059,1059,1059,1059,0
20240216,184700,1995731439,1059,1059,1059,1059,0
20240216,184600,1995731439,1059,1059,1059,1059,0
20240216,184500,1995731439,1059,1059,1059,1059,0
20240216,184400,1995731439,1059,1059,1059,1059,0
20240216,184300,1995731439,1059,1059,1059,1059,0
20240216,184200,1995731439,1059,1059,1059,1059,0
20240216,184100,1995731439,1059,1059,1059,1059,0
20240216,184000,1995731439,1059,1059,1059,1059,0
20240216,183900,1995731439,1059,1059,1059,1059,0
20240216,183800,1995731439,1059,1059,1059,1059,0
20240216,183700,1995731439,1059,1059,1059,1059,0
20240216,183600,1995731439,1059,1059,1059,1059,0
20240216,183500,1995731439,1059,1059,1059,1059,0
20240216,183400,1995731439,1059,1059,1059,1059,0
20240216,183300,1995731439,1059,1059,1059,1059,0
20240216,183200,1995731439,1059,1059,1059,1059,0
20240216,183100,1995731439,1059,1059,1059,1059,0
20240216,183000,1995731439,1059,1059,1059,1059,0
20240216,182900,1995731439,1059,1059,1059,1059,0
20240216,182800,1995731439,1059,1059,1059,1059,0
20240216,182700,1995731439,1059,1059,1059,1059,0
20240216,182600,1995731439,1059,1059,1059,1059,51593
20240216,182500,1995731439,1059,1059,1059,1059,0
20240216,182400,1995731439,1059,1059,1059,1059,0
20240216,182300,1995731439,1059,1059,1059,1059,0
20240216,182200,1995731439,1059,1059,1059,1059,0
20240216,182100,1995731439,1059,1059,1059,1059,0
20240216,182000,1995731439,1059,1059,1059,1059,0
20240216,181900,1995731439,1059,1059,1059,1059,0
20240216,181800,1995731439,1059,1059,1059,1059,0
20240216,181700,1995731439,1059,1059,1059,1059,0
20240216,181600,1995731439,1059,1059,1059,1059,0
20240216,181500,1995731439,1059,1059,1059,1059,0
20240216,181400,1995731439,1059,1059,1059,1059,0
20240216,181300,1995731439,1059,1059,1059,1059,0
20240216,181200,1995731439,1059,1059,1059,1059,0
20240216,181100,1995731439,1059,1059,1059,1059,0
20240216,181000,1995731439,1059,1059,1059,1059,0
20240216,180900,1995731439,1059,1059,1059,1059,0
20240216,180800,1995731439,1059,1059,1059,1059,0
20240216,180700,1995731439,1059,1059,1059,1059,0
20240216,180600,1995731439,1059,1059,1059,1059,0
20240216,180500,1995731439,1059,1059,1059,1059,0
20240216,180400,1995731439,1059,1059,1059,1059,0
20240216,180300,1995731439,1059,1059,1059,1059,0
20240216,180200,1995731439,1059,1059,1059,1059,0
20240216,180100,1995731439,1059,1059,1059,1059,0
20240216,180000,1995731439,1059,1059,1059,1059,0
20240216,175900,1995731439,1059,1059,1059,1059,0
20240216,175800,1995731439,1059,1059,1059,1059,0
20240216,175700,1995731439,1059,1059,1059,1059,0
20240216,175600,1995731439,1059,1059,1059,1059,51593
20240216,175500,1995731439,1059,1059,1059,1059,0
20240216,175400,1995731439,1059,1059,1059,1059,0
20240216,175300,1995731439,1059,1059,1059,1059,0
20240216,175200,1995731439,1059,1059,1059,1059,0
20240216,175100,1995731439,1059,1059,1059,1059,0
20240216,175000,1995731439,1059,1059,1059,1059,0
20240216,174900,1995731439,1059,1059,1059,1059,0
20240216,174800,1995731439,1059,1059,1059,1059,0
20240216,174700,1995731439,1059,1059,1059,1059,0
20240216,174600,1995731439,1059,1059,1059,1059,0
20240216,174500,1995731439,1059,1059,1059,1059,0
20240216,174400,1995731439,1059,1059,1059,1059,0
20240216,174300,1995731439,1059,1059,1059,1059,0
20240216,174200,1995731439,1059,1059,1059,1059,0
20240216,174100,1995731439,1059,1059,1059,1059,0
20240216,174000,1995731439,1059,1059,1059,1059,0
20240216,173900,1995731439,1059,1059,1059,1059,0
20240216,173800,1995731439,1059,1059,1059,1059,0
20240216,173700,1995731439,1059,1059,1059,1059,0
20240216,173600,1995731439,1059,1059,1059,1059,0
20240216,173500,1995731439,1059,1059,1059,1059,0
20240216,173400,1995731439,1059,1059,1059,1059,0
20240216,173300,1995731439,1059,1059,1059,1059,0
20240216,173200,1995731439,1059,1059,1059,1059,0
20240216,173100,1995731439,1059,1059,1059,1059,0
20240216,173000,1995731439,1059,1059,1059,1059,0
20240216,172900,1995731439,1059,1059,1059,1059,0
20240216,172800,1995731439,1059,1059,1059,1059,0
20240216,172700,1995731439,1059,1059,1059,1059,0
20240216,172600,1995731439,1059,1059,1059,1059,51593
20240216,172500,1995731439,1059,1059,1059,1059,0
20240216,172400,1995731439,1059,1059,1059,1059,0
20240216,172300,1995731439,1059,1059,1059,1059,0
20240216,172200,1995731439,1059,1059,1059,1059,0
20240216,172100,1995731439,1059,1059,1059,1059,0
20240216,172000,1995731439,1059,1059,1059,1059,0
20240216,171900,1995731439,1059,1059,1059,1059,0
20240216,171800,1995731439,1059,1059,1059,1059,0
20240216,171700,1995731439,1059,1059,1059,1059,0
20240216,171600,1995731439,1059,1059,1059,1059,0
20240216,171500,1995731439,1059,1059,1059,1059,0
20240216,171400,1995731439,1059,1059,1059,1059,0
20240216,171300,1995731439,1059,1059,1059,1059,0
20240216,171200,1995731439,1059,1059,1059,1059,0
20240216,171100,1995731439,1059,1059,1059,1059,0
20240216,171000,1995731439,1059,1059,1059,1059,0
20240216,170900,1995731439,1059,1059,1059,1059,0
20240216,170800,1995731439,1059,1059,1059,1059,0
20240216,170700,1995731439,1059,1059,1059,1059,0
20240216,170600,1995731439,1059,1059,1059,1059,0
20240216,170500,1995731439,1059,1059,1059,1059,0
20240216,170400,1995731439,1059,1059,1059,1059,0
20240216,170300,1995731439,1059,1059,1059,1059,0
20240216,170200,1995731439,1059,1059,1059,1059,0
20240216,170100,1995731439,1059,1059,1059,1059,0
20240216,170000,1995731439,1059,1059,1059,1059,0
20240216,165900,1995731439,1059,1059,1059,1059,0
20240216,165800,1995731439,1059,1059,1059,1059,0
20240216,165700,1995731439,1059,1059,1059,1059,0
20240216,165600,1995731439,1059,1059,1059,1059,51593
20240216,165500,1995731439,1059,1059,1059,1059,0
20240216,165400,1995731439,1059,1059,1059,1059,0
20240216,165300,1995731439,1059,1059,1059,1059,0
20240216,165200,1995731439,1059,1059,1059,1059,0
20240216,165100,1995731439,1059,1059,1059,1059,0
20240216,165000,1995731439,1059,1059,1059,1059,0
20240216,164900,1995731439,1059,1059,1059,1059,0
20240216,164800,1995731439,1059,1059,1059,1059,0
20240216,164700,1995731439,1059,1059,1059,1059,0
20240216,164600,1995731439,1059,1059,1059,1059,0
20240216,164500,1995731439,1059,1059,1059,1059,0
20240216,164400,1995731439,1059,1059,1059,1059,0
20240216,164300,1995731439,1059,1059,1059,1059,0
20240216,164200,1995731439,1059,1059,1059,1059,0
20240216,164100,1995731439,1059,1059,1059,1059,0
20240216,164000,1995731439,1059,1059,1059,1059,0
20240216,163900,1995731439,1059,1059,1059,1059,0
20240216,163800,1995731439,1059,1059,1059,1059,0
20240216,163700,1995731439,1059,1059,1059,1059,0
20240216,163600,1995731439,1059,1059,1059,1059,0
20240216,163500,1995731439,1059,1059,1059,1059,0
20240216,163400,1995731439,1059,1059,1059,1059,0
20240216,163300,1995731439,1059,1059,1059,1059,0
20240216,163200,1995731439,1059,1059,1059,1059,0
20240216,163100,1995731439,1059,1059,1059,1059,0
20240216,163000,1995731439,1059,1059,1059,1059,0
20240216,162900,1995731439,1059,1059,1059,1059,0
20240216,162800,1995731439,1059,1059,1059,1059,0
20240216,162700,1995731439,1059,1059,1059,1059,0
20240216,162600,1995731439,1059,1059,1059,1059,51593
20240216,162500,1995731439,1059,1059,1059,1059,0
20240216,162400,1995731439,1059,1059,1059,1059,0
20240216,162300,1995731439,1059,1059,1059,1059,0
20240216,162200,1995731439,1059,1059,1059,1059,0
20240216,162100,1995731439,1059,1059,1059,1059,0
20240216,162000,1995731439,1059,1059,1059,1059,0
20240216,161900,1995731439,1059,1059,1059,1059,0
20240216,161800,1995731439,1059,1059,1059,1059,0
20240216,161700,1995731439,1059,1059,1059,1059,0
20240216,161600,1995731439,1059,1059,1059,1059,0
20240216,161500,1995731439,1059,1059,1059,1059,0
20240216,161400,1995731439,1059,1059,1059,1059,0
20240216,161300,1995731439,1059,1059,1059,1059,0
20240216,161200,1995731439,1059,1059,1059,1059,0
20240216,161100,1995731439,1059,1059,1059,1059,0
20240216,161000,1995731439,1059,1059,1059,1059,0
20240216,160900,1995731439,1059,1059,1059,1059,0
20240216,160800,1995731439,1059,1059,1059,1059,0
20240216,160700,1995731439,1059,1059,1059,1059,0
20240216,160600,1995731439,1059,1059,1059,1059,0
20240216,160500,1995731439,1059,1059,1059,1059,0
20240216,160400,1995731439,1059,1059,1059,1059,0
20240216,160300,1995731439,1059,1059,1059,1059,0
20240216,160200,1995731439,1059,1059,1059,1059,0
20240216,160100,1995731439,1059,1059,1059,1059,0
20240216,160000,1995731439,1059,1059,1059,1059,0
20240216,155900,1995731439,1059,1059,1059,1059,0
20240216,155800,1995731439,1059,1059,1059,1059,0
20240216,155700,1995731439,1059,1059,1059,1059,0
20240216,155600,1995731439,1059,1059,1059,1059,51593
20240216,155500,1995731439,1059,1059,1059,1059,0
20240216,155400,1995731439,1059,1059,1059,1059,0
20240216,155300,1995731439,1059,1059,1059,1059,0
20240216,155200,1995731439,1059,1059,1059,1059,0
20240216,155100,1995731439,1059,1059,1059,1059,0
20240216,155000,1995731439,1059,1059,1059,1059,0
20240216,154900,1995731439,1059,1059,1059,1059,0
20240216,154800,1995731439,1059,1059,1059,1059,0
20240216,154700,1995731439,1059,1059,1059,1059,0
20240216,154600,1995731439,1059,1059,1059,1059,0
20240216,154500,1995731439,1059,1059,1059,1059,0
20240216,154400,1995731439,1059,1059,1059,1059,0
20240216,154300,1995731439,1059,1059,1059,1059,0
20240216,154200,1995731439,1059,1059,1059,1059,0
20240216,154100,1995731439,1059,1059,1059,1059,0
20240216,154000,1995731439,1059,1059,1059,1059,0
20240216,153900,1995731439,1059,1059,1059,1059,0
20240216,153800,1995731439,1059,1059,1059,1059,0
20240216,153700,1995731439,1059,1059,1059,1059,0
20240216,153600,1995731439,1059,1059,1059,1059,0
20240216,153500,1995731439,1059,1059,1059,1059,0
20240216,153400,1995731439,1059,1059,1059,1059,0
20240216,153300,1995731439,1059,1059,1059,1059,0
20240216,153200,1995731439,1059,1059,1059,1059,0
20240216,153100,1995731439,1059,1059,1059,1059,0
20240216,153000,1995731439,1059,1059,1059,1059,51593
20240216,152900,1941094452,1059,1059,1059,1059,0
20240216,152800,1941094452,1059,1059,1059,1059,0
20240216,152700,1941094452,1059,1059,1059,1059,0
20240216,152600,1941094452,1059,1059,1059,1059,0
20240216,152500,1941094452,1059,1059,1059,1059,0
20240216,152400,1941094452,1059,1059,1059,1059,0
20240216,152300,1941094452,1059,1059,1059,1059,0
20240216,152200,1941094452,1059,1059,1059,1059,0
20240216,152100,1941094452,1059,1059,1059,1059,0
20240216,152000,1941094452,1059,1059,1059,1059,0
20240216,151900,1941094452,1059,1052,1060,1040,10959
20240216,151800,1929534356,1040,1051,1054,1038,16268
20240216,151700,1912447493,1050,1051,1051,1048,17005
20240216,151600,1894584866,1052,1042,1054,1031,6102
20240216,151500,1888194589,1043,1032,1043,1031,25933
20240216,151400,1861345661,1032,1029,1032,1028,10014
20240216,151300,1851030143,1029,1029,1029,1022,434
20240216,151200,1850586413,1029,1023,1029,1023,270
20240216,151100,1850309867,1030,1023,1030,1023,250
20240216,151000,1850054103,1031,1030,1031,1028,6715
20240216,150900,1843148323,1032,1033,1033,1029,69
20240216,150800,1843077108,1034,1034,1034,1032,46
20240216,150700,1843029555,1034,1034,1034,1028,13
20240216,150600,1843016137,1034,1028,1035,1028,1466
20240216,150500,1841502252,1028,1035,1035,1028,759
20240216,150400,1840721937,1035,1035,1035,1034,107
20240216,150300,1840611289,1035,1035,1035,1035,24
20240216,150200,1840586449,1035,1035,1035,1028,1039
20240216,150100,1839512271,1035,1025,1035,1020,17878
20240216,150000,1821119530,1024,1020,1024,1020,29469
20240216,145900,1790999329,1014,1020,1020,1012,683
20240216,145800,1790307380,1020,1019,1020,1019,1000
20240216,145700,1789287867,1020,1020,1020,1020,322
20240216,145600,1788959427,1020,1020,1020,1012,3511
20240216,145500,1785382984,1012,1016,1016,1012,1672
20240216,145400,1783690910,1021,1021,1021,1021,4
20240216,145300,1783686826,1021,1020,1021,1020,12015
20240216,145200,1771431515,1021,1019,1021,1019,2024
20240216,145100,1769367574,1020,1021,1021,1020,15
20240216,145000,1769352273,1021,1021,1021,1021,25
20240216,144900,1769326748,1021,1020,1021,1020,1019
20240216,144800,1768287361,1020,1016,1020,1016,2008
20240216,144700,1766243918,1016,1016,1016,1010,8007
20240216,144600,1758141104,1017,1017,1017,1017,19
20240216,144500,1758121781,1017,1018,1018,1011,308
20240216,144400,1757809977,1020,1020,1020,1020,9
20240216,144300,1757800797,1020,1021,1021,1020,11
20240216,144200,1757789571,1021,1021,1021,1021,8
20240216,144100,1757781403,1021,1020,1021,1020,1111
20240216,144000,1756648178,1020,1020,1020,1020,2008
20240216,143900,1754600018,1020,1020,1020,1020,8
20240216,143800,1754591858,1020,1011,1021,1011,10020
20240216,143700,1744379008,1020,1020,1020,1020,5
20240216,143600,1744373908,1020,1018,1020,1018,3508
20240216,143500,1740799984,1018,1018,1019,1007,11
20240216,143400,1740788792,1020,1016,1020,1006,3010
20240216,143300,1737727392,1016,1005,1016,1003,15697
20240216,143200,1721883708,1004,996,1004,996,12148
20240216,143100,1709721195,996,995,996,995,694
20240216,143000,1709030650,995,995,995,995,22
20240216,142900,1709008760,995,996,996,990,366
20240216,142800,1708644513,996,995,996,995,2621
20240216,142700,1706036597,995,994,995,994,1116
20240216,142600,1704927282,994,994,994,994,11
20240216,142500,1704916348,994,988,994,986,6045
20240216,142400,1698939290,985,982,985,981,4515
20240216,142300,1694496965,985,980,988,976,21110
20240216,142200,1673861191,988,996,996,979,16386
20240216,142100,1657800116,996,993,996,986,4263
20240216,142000,1653583231,995,996,996,995,112
20240216,141900,1653471779,996,996,996,996,11
20240216,141800,1653460823,996,995,996,995,1976
20240216,141700,1651494681,995,995,995,995,66
20240216,141600,1651429011,995,996,996,995,12
20240216,141500,1651417060,996,999,999,996,1099
20240216,141400,1650321456,999,999,999,999,391
20240216,141300,1649930847,996,996,999,996,7106
20240216,141200,1642850202,996,995,996,995,133
20240216,141100,1642717856,995,996,996,995,643
20240216,141000,1642077806,996,995,996,995,635
20240216,140900,1641445968,995,995,995,995,14
20240216,140800,1641432038,995,992,995,992,326
20240216,140700,1641108607,992,992,992,985,4062
20240216,140600,1637107291,991,995,996,991,2813
20240216,140500,1634315887,996,996,996,996,2670
20240216,140400,1631656567,996,984,996,982,24096
20240216,140300,1607777893,984,985,985,983,20178
20240216,140200,1587940873,987,987,987,987,8039
20240216,140100,1580006380,987,976,987,970,54266
20240216,140000,1526607409,978,986,986,977,18213
20240216,135900,1508735180,986,989,989,986,14552
20240216,135800,1494363165,990,993,993,990,14590
20240216,135700,1479906631,993,996,996,993,3813
20240216,135600,1476115003,995,995,995,995,0
20240216,135500,1476115003,995,998,998,995,14319
20240216,135400,1461861528,1000,1000,1000,1000,0
20240216,135300,1461861528,1000,1000,1000,1000,0
20240216,135200,1461861528,1000,1000,1000,1000,1036
20240216,135100,1460825528,997,1000,1000,997,667
20240216,135000,1460159029,1000,998,1001,998,7932
20240216,134900,1452240393,1001,1001,1001,1001,132
20240216,134800,1452108261,1001,1001,1001,1001,1500
20240216,134700,1450606761,1001,1001,1001,1001,8
20240216,134600,1450598753,1001,1000,1001,998,957
20240216,134500,1449642664,1000,998,1000,998,2815
20240216,134400,1446833290,998,998,998,998,0
20240216,134300,1446833290,998,998,998,998,0
20240216,134200,1446833290,998,995,998,995,444
20240216,134100,1446391507,995,995,995,995,4103
20240216,134000,1442309022,995,995,995,993,3508
20240216,133900,1438823833,996,999,999,996,3609
20240216,133800,1435227652,999,999,999,999,11
20240216,133700,1435216663,999,999,999,999,1
20240216,133600,1435215664,995,995,995,995,1122
20240216,133500,1434099274,995,1000,1000,995,2380
20240216,133400,1431730924,1001,1001,1001,1001,0
20240216,133300,1431730924,1001,1001,1001,992,4616
20240216,133200,1427139984,1000,1000,1000,1000,0
20240216,133100,1427139984,1000,997,1001,997,1032
20240216,133000,1426108072,997,996,997,996,15
20240216,132900,1426093131,996,989,996,989,15334
20240216,132800,1410913598,988,993,993,987,17107
20240216,132700,1393972133,993,994,994,992,3917
20240216,132600,1390082556,997,1004,1004,993,29013
20240216,132500,1361203586,1001,1004,1004,1001,519
20240216,132400,1360684058,1004,1004,1004,1004,0
20240216,132300,1360684058,1004,998,1004,998,206
20240216,132200,1360478452,1005,1002,1005,998,17256
20240216,132100,1343243898,1007,1007,1007,1006,1500
20240216,132000,1341733431,1008,1003,1008,1003,2517
20240216,131900,1339201816,1003,998,1003,998,2228
20240216,131800,1336977436,999,999,999,999,1186
20240216,131700,1335792622,1001,999,1001,999,4358
20240216,131600,1331438950,999,1000,1000,999,18525
20240216,131500,1312924312,1003,1003,1003,1000,14378
20240216,131400,1298532560,1003,1004,1005,1003,78
20240216,131300,1298454240,1001,1002,1002,1001,277
20240216,131200,1298176953,1002,1002,1002,1002,1489
20240216,131100,1296684975,1002,1003,1003,1002,6000
20240216,131000,1290672006,1003,1006,1006,1003,8000
20240216,130900,1282645651,1006,1010,1010,1006,2567
20240216,130800,1280060981,1005,1005,1005,1005,6009
20240216,130700,1274021936,1005,1006,1006,1005,4338
20240216,130600,1269658834,1006,1007,1007,1006,4423
20240216,130500,1265207013,1007,1009,1009,1007,2000
20240216,130400,1263192861,1009,1009,1009,1009,54
20240216,130300,1263138375,1008,1008,1008,1008,0
20240216,130200,1263138375,1008,1007,1008,1007,166
20240216,130100,1262971145,1007,1007,1007,1007,95
20240216,130000,1262875480,1008,1008,1008,1007,2590
20240216,125900,1260264852,1009,1009,1009,1009,2
20240216,125800,1260262834,1009,1009,1009,1009,74
20240216,125700,1260188168,1009,1011,1011,1008,101
20240216,125600,1260086256,1008,1009,1009,1008,60
20240216,125500,1260025726,1012,1012,1012,1012,4
20240216,125400,1260021678,1008,1008,1010,1008,1567
20240216,125300,1258441837,1008,1008,1008,1008,453
20240216,125200,1257985213,1008,1008,1008,1008,1300
20240216,125100,1256674813,1008,1008,1008,1008,0
20240216,125000,1256674813,1008,1008,1008,1008,242
20240216,124900,1256430877,1008,1010,1010,1008,45
20240216,124800,1256385515,1010,1014,1016,1010,49187
20240216,124700,1206566762,1014,1016,1016,1014,12366
20240216,124600,1194015846,1017,1018,1018,1017,45
20240216,124500,1193970061,1018,1018,1018,1016,2226
20240216,124400,1191704113,1019,1020,1020,1019,1494
20240216,124300,1190180853,1020,1020,1020,1020,44
20240216,124200,1190135973,1020,1021,1021,1020,1024
20240216,124100,1189091463,1020,1020,1020,1020,0
20240216,124000,1189091463,1020,1020,1020,1020,500
20240216,123900,1188581463,1020,1020,1020,1020,47
20240216,123800,1188533523,1020,1020,1020,1020,3000
20240216,123700,1185473523,1020,1021,1021,1020,2500
20240216,123600,1182922687,1021,1021,1021,1020,6877
20240216,123500,1175907571,1026,1026,1026,1026,0
20240216,123400,1175907571,1026,1026,1026,1026,5430
20240216,123300,1170336391,1022,1018,1022,1018,13506
20240216,123200,1156556958,1018,1018,1018,1018,0
20240216,123100,1156556958,1018,1018,1018,1018,265
20240216,123000,1156287188,1014,1014,1014,1014,2000
20240216,122900,1154259188,1014,1014,1014,1013,1097
20240216,122800,1153146917,1015,1015,1015,1015,100
20240216,122700,1153045417,1013,1013,1013,1013,2000
20240216,122600,1151019417,1013,1018,1018,1013,954
20240216,122500,1150052100,1013,1013,1013,1013,1000
20240216,122400,1149039100,1013,1013,1013,1013,0
20240216,122300,1149039100,1013,1014,1014,1013,2000
20240216,122200,1147012600,1014,1014,1014,1014,0
20240216,122100,1147012600,1014,1014,1014,1014,3000
20240216,122000,1143970600,1015,1027,1030,1015,6482
20240216,121900,1137317868,1028,1028,1028,1028,461
20240216,121800,1136843960,1028,1028,1028,1028,50
20240216,121700,1136792560,1030,1030,1030,1030,0
20240216,121600,1136792560,1030,1030,1030,1030,0
20240216,121500,1136792560,1030,1008,1030,1008,11349
20240216,121400,1125216548,1008,1006,1008,1006,6772
20240216,121300,1118396316,1003,1003,1003,1003,0
20240216,121200,1118396316,1003,1003,1003,1003,4
20240216,121100,1118392304,1003,1003,1003,1003,58
20240216,121000,1118334130,1006,1006,1006,1006,0
20240216,120900,1118334130,1006,1004,1006,1004,1600
20240216,120800,1116725026,1002,1001,1002,1001,2336
20240216,120700,1114384355,1001,1001,1001,1001,13
20240216,120600,1114371342,1001,1001,1001,1001,30
20240216,120500,1114341312,1001,1001,1001,1001,337
20240216,120400,1114003975,1001,1002,1002,1001,493
20240216,120300,1113510481,1002,1004,1004,1002,29
20240216,120200,1113481383,1004,1004,1004,1004,110
20240216,120100,1113370943,1002,1002,1004,1002,10689
20240216,120000,1102640513,1002,1000,1002,1000,1056
20240216,115900,1101583105,1001,1003,1003,1001,9185
20240216,115800,1092378967,1003,1003,1003,1003,0
20240216,115700,1092378967,1003,1003,1003,1003,6
20240216,115600,1092372949,1003,1003,1003,1003,19
20240216,115500,1092353892,1003,1003,1003,1003,116
20240216,115400,1092237544,1003,1002,1003,1002,421
20240216,115300,1091815290,1002,1002,1002,1002,26
20240216,115200,1091789238,1002,1003,1003,1002,231
20240216,115100,1091557573,1001,1002,1002,1001,504
20240216,115000,1091053068,1004,1002,1004,1002,57
20240216,114900,1090995938,1005,1002,1005,1001,961
20240216,114800,1090031548,1003,1005,1006,1003,3777
20240216,114700,1086240183,1006,1017,1017,1006,7832
20240216,114600,1078329186,1019,1017,1019,1017,479
20240216,114500,1077841643,1019,1011,1019,1011,13918
20240216,114400,1063700155,1011,1011,1011,1011,92
20240216,114300,1063607143,1012,1012,1012,1012,10
20240216,114200,1063597023,1012,1011,1013,1011,10260
20240216,114100,1053211020,1010,1001,1010,1001,6671
20240216,114000,1046488761,1001,1001,1001,1001,0
20240216,113900,1046488761,1001,1007,1007,1001,7750
20240216,113800,1038717607,1007,1007,1007,1007,254
20240216,113700,1038461829,1009,1004,1009,1004,24939
20240216,113600,1013355783,1003,1002,1003,1002,799
20240216,113500,1012554436,1002,1000,1002,1000,1383
20240216,113400,1011168742,1000,1000,1000,1000,0
20240216,113300,1011168742,1000,1000,1000,1000,1000
20240216,113200,1010168742,998,999,999,998,10000
20240216,113100,1000187717,1003,1001,1003,998,5076
20240216,113000,995102949,997,999,999,997,21674
20240216,112900,973464712,1002,998,1002,998,5605
20240216,112800,967852571,998,998,998,998,919
20240216,112700,966935409,999,998,1001,998,1048
20240216,112600,965889372,998,1000,1001,998,23982
20240216,112500,941929223,1000,1000,1000,1000,1307
20240216,112400,940622223,1001,1002,1002,999,28963
20240216,112300,911650743,1003,1008,1008,1003,7601
20240216,112200,904002019,1009,1006,1009,1006,8117
20240216,112100,895813557,1007,1006,1007,1006,2667
20240216,112000,893128075,1006,1006,1006,1006,548
20240216,111900,892576787,1006,1000,1006,1000,11497
20240216,111800,881042538,1000,1000,1000,999,437
20240216,111700,880605955,999,1000,1000,998,1800
20240216,111600,878806653,999,999,1000,999,73
20240216,111500,878733721,1000,1001,1001,1000,192
20240216,111400,878541694,1001,1001,1001,1000,1629
20240216,111300,876912065,1000,999,1000,999,392
20240216,111200,876520358,999,998,999,995,3537
20240216,111100,872993450,1000,1002,1002,999,4464
20240216,111000,868527788,1000,999,1000,999,13067
20240216,110900,855462585,993,993,994,993,2112
20240216,110800,853365053,996,1025,1025,996,46920
20240216,110700,806174625,1027,1038,1040,1025,10191
20240216,110600,795697126,1038,1036,1038,1036,1658
20240216,110500,793977780,1030,1034,1035,1030,1346
20240216,110400,792586246,1033,1033,1033,1033,185
20240216,110300,792395141,1028,1040,1040,1028,10000
20240216,110200,782080841,1040,1040,1040,1040,77
20240216,110100,782000761,1040,1040,1041,1040,695
20240216,110000,781277688,1037,1037,1037,1037,0
20240216,105900,781277688,1037,1032,1037,1032,5607
20240216,105800,775475123,1035,1034,1035,1031,2094
20240216,105700,773312252,1036,1034,1036,1034,1036
20240216,105600,772240386,1031,1033,1035,1031,10004
20240216,105500,761922248,1046,1047,1047,1046,214
20240216,105400,761698192,1047,1041,1047,1035,7705
20240216,105300,753691941,1040,1044,1045,1040,20020
20240216,105200,732811759,1048,1048,1048,1048,1158
20240216,105100,731598175,1043,1043,1043,1043,110
20240216,105000,731483445,1043,1057,1057,1043,12897
20240216,104900,717961569,1065,1046,1065,1046,27918
20240216,104800,688697210,1048,1048,1048,1048,2917
20240216,104700,685640194,1048,1048,1048,1048,0
20240216,104600,685640194,1048,1048,1048,1048,0
20240216,104500,685640194,1048,1048,1048,1048,250
20240216,104400,685378194,1048,1045,1048,1045,444
20240216,104300,684913885,1045,1045,1047,1041,6395
20240216,104200,678228460,1044,1040,1044,1027,52638
20240216,104100,623575161,1038,1051,1055,1038,27621
20240216,104000,594834068,1050,1050,1050,1050,252
20240216,103900,594569468,1050,1044,1050,1044,6665
20240216,103800,587588998,1043,1042,1043,1042,111
20240216,103700,587473288,1042,1044,1044,1042,879
20240216,103600,586556761,1043,1045,1045,1043,856
20240216,103500,585663212,1050,1044,1050,1040,22520
20240216,103400,562215083,1043,1043,1043,1043,202
20240216,103300,562004397,1055,1055,1055,1055,2000
20240216,103200,559894397,1056,1043,1056,1041,19483
20240216,103100,539398296,1043,1043,1043,1041,10228
20240216,103000,528746193,1049,1066,1066,1040,73945
20240216,102900,451235004,1067,1067,1067,1067,0
20240216,102800,451235004,1067,1067,1067,1067,316
20240216,102700,450897832,1067,1067,1067,1067,0
20240216,102600,450897832,1067,1067,1067,1067,348
20240216,102500,450526516,1067,1067,1067,1067,10
20240216,102400,450515846,1067,1067,1067,1067,0
20240216,102300,450515846,1067,1067,1067,1067,1
20240216,102200,450514779,1067,1067,1067,1067,1
20240216,102100,450513712,1066,1066,1066,1066,0
20240216,102000,450513712,1066,1066,1066,1066,244
20240216,101900,450253608,1070,1070,1070,1070,484
20240216,101800,449735728,1070,1071,1071,1070,389
20240216,101700,449319219,1072,1073,1073,1071,1091
20240216,101600,448150205,1073,1067,1073,1067,3540
20240216,101500,444360868,1065,1065,1065,1065,247
20240216,101400,444097813,1061,1062,1062,1061,101
20240216,101300,443990638,1062,1065,1065,1062,3301
20240216,101200,440482717,1065,1065,1065,1065,149
20240216,101100,440324032,1065,1062,1065,1062,855
20240216,101000,439414892,1061,1057,1061,1057,610
20240216,100900,438767965,1057,1055,1057,1055,370
20240216,100800,438376894,1057,1059,1059,1057,29207
20240216,100700,407448301,1059,1059,1059,1059,3237
20240216,100600,404020318,1059,1059,1059,1059,301
20240216,100500,403701559,1055,1058,1058,1054,1826
20240216,100400,401773021,1062,1061,1062,1057,10315
20240216,100300,390840345,1063,1063,1063,1063,84
20240216,100200,390751053,1060,1060,1060,1060,0
20240216,100100,390751053,1060,1062,1065,1060,4693
20240216,100000,385775417,1067,1067,1067,1067,1
20240216,095900,385774350,1071,1070,1071,1059,10798
20240216,095800,374314802,1071,1069,1071,1069,5391
20240216,095700,368541441,1069,1070,1071,1069,1026
20240216,095600,367443433,1070,1069,1070,1069,5236
20240216,095500,361845913,1069,1067,1069,1067,10500
20240216,095400,350636413,1068,1068,1068,1068,1
20240216,095300,350635345,1068,1068,1068,1068,101
20240216,095200,350527477,1069,1069,1069,1069,0
20240216,095100,350527477,1069,1069,1069,1069,0
20240216,095000,350527477,1069,1063,1069,1062,6131
20240216,094900,343977778,1068,1063,1068,1063,438
20240216,094800,343510184,1063,1063,1063,1063,482
20240216,094700,342997818,1063,1061,1063,1061,288
20240216,094600,342691780,1061,1061,1061,1061,1
20240216,094500,342690719,1062,1061,1062,1061,507
20240216,094400,342152693,1060,1062,1063,1058,6066
20240216,094300,335725950,1059,1069,1069,1057,2182
20240216,094200,333411659,1070,1074,1074,1070,8476
20240216,094100,324335823,1073,1073,1073,1073,0
20240216,094000,324335823,1073,1074,1074,1073,4600
20240216,093900,319397053,1074,1080,1081,1074,14983
20240216,093800,303248834,1080,1080,1080,1080,150
20240216,093700,303086834,1080,1085,1088,1080,7592
20240216,093600,294874020,1085,1092,1093,1085,6596
20240216,093500,287701097,1093,1087,1093,1086,20295
20240216,093400,265593677,1081,1081,1081,1081,5100
20240216,093300,260080577,1084,1084,1084,1075,5791
20240216,093200,253828536,1089,1088,1089,1084,240
20240216,093100,253567841,1088,1089,1090,1088,3278
20240216,093000,249996707,1089,1074,1089,1074,9932
20240216,092900,239277813,1074,1085,1085,1074,4340
20240216,092800,234591689,1086,1086,1086,1085,5582
20240216,092700,228534043,1090,1091,1093,1086,4548
20240216,092600,223575277,1093,1097,1097,1093,1633
20240216,092500,221788233,1098,1093,1098,1093,18914
20240216,092400,201070315,1095,1096,1097,1095,1425
20240216,092300,199508518,1096,1094,1096,1091,2451
20240216,092200,196825350,1091,1092,1094,1091,830
20240216,092100,195918523,1092,1090,1092,1084,4597
20240216,092000,190901643,1092,1078,1092,1077,11640
20240216,091900,178299857,1077,1077,1077,1073,5933
20240216,091800,171914325,1078,1076,1078,1069,6509
20240216,091700,164929072,1076,1075,1077,1075,316
20240216,091600,164589234,1075,1082,1082,1075,17712
20240216,091500,145425408,1085,1090,1090,1085,5923
20240216,091400,138981616,1090,1089,1096,1089,13407
20240216,091300,124327594,1088,1082,1089,1082,24713
20240216,091200,97457153,1081,1060,1081,1060,29463
20240216,091100,65860841,1060,1060,1068,1054,5085
20240216,091000,60465745,1060,1052,1060,1050,17726
20240216,090900,41707853,1050,1050,1050,1050,1022
20240216,090800,40634753,1050,1056,1056,1050,595
20240216,090700,40006439,1056,1050,1056,1050,861
20240216,090600,39097833,1048,1045,1048,1045,1094
20240216,090500,37951974,1045,1043,1045,1043,1759
20240216,090400,36117239,1043,1043,1043,1043,450
20240216,090300,35647889,1043,1037,1043,1037,210
20240216,090200,35430101,1036,1036,1036,1036,717
20240216,090100,34687289,1036,1032,1043,1032,7603
20240216,090000,26811720,1050,1045,1050,1040,25629