KissMeData/033790/min/candle-20240220.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240220,191500,484392817,1248,1248,1248,1248,4822
20240220,191400,484392817,1248,1248,1248,1248,0
20240220,191300,484392817,1248,1248,1248,1248,0
20240220,191200,484392817,1248,1248,1248,1248,0
20240220,191100,484392817,1248,1248,1248,1248,0
20240220,191000,484392817,1248,1248,1248,1248,0
20240220,190900,484392817,1248,1248,1248,1248,0
20240220,190800,484392817,1248,1248,1248,1248,0
20240220,190700,484392817,1248,1248,1248,1248,0
20240220,190600,484392817,1248,1248,1248,1248,0
20240220,190500,484392817,1248,1248,1248,1248,0
20240220,190400,484392817,1248,1248,1248,1248,0
20240220,190300,484392817,1248,1248,1248,1248,0
20240220,190200,484392817,1248,1248,1248,1248,0
20240220,190100,484392817,1248,1248,1248,1248,0
20240220,190000,484392817,1248,1248,1248,1248,0
20240220,185900,484392817,1248,1248,1248,1248,0
20240220,185800,484392817,1248,1248,1248,1248,0
20240220,185700,484392817,1248,1248,1248,1248,0
20240220,185600,484392817,1248,1248,1248,1248,0
20240220,185500,484392817,1248,1248,1248,1248,0
20240220,185400,484392817,1248,1248,1248,1248,0
20240220,185300,484392817,1248,1248,1248,1248,0
20240220,185200,484392817,1248,1248,1248,1248,0
20240220,185100,484392817,1248,1248,1248,1248,0
20240220,185000,484392817,1248,1248,1248,1248,0
20240220,184900,484392817,1248,1248,1248,1248,0
20240220,184800,484392817,1248,1248,1248,1248,0
20240220,184700,484392817,1248,1248,1248,1248,0
20240220,184600,484392817,1248,1248,1248,1248,0
20240220,184500,484392817,1248,1248,1248,1248,4822
20240220,184400,484392817,1248,1248,1248,1248,0
20240220,184300,484392817,1248,1248,1248,1248,0
20240220,184200,484392817,1248,1248,1248,1248,0
20240220,184100,484392817,1248,1248,1248,1248,0
20240220,184000,484392817,1248,1248,1248,1248,0
20240220,183900,484392817,1248,1248,1248,1248,0
20240220,183800,484392817,1248,1248,1248,1248,0
20240220,183700,484392817,1248,1248,1248,1248,0
20240220,183600,484392817,1248,1248,1248,1248,0
20240220,183500,484392817,1248,1248,1248,1248,0
20240220,183400,484392817,1248,1248,1248,1248,0
20240220,183300,484392817,1248,1248,1248,1248,0
20240220,183200,484392817,1248,1248,1248,1248,0
20240220,183100,484392817,1248,1248,1248,1248,0
20240220,183000,484392817,1248,1248,1248,1248,0
20240220,182900,484392817,1248,1248,1248,1248,0
20240220,182800,484392817,1248,1248,1248,1248,0
20240220,182700,484392817,1248,1248,1248,1248,0
20240220,182600,484392817,1248,1248,1248,1248,0
20240220,182500,484392817,1248,1248,1248,1248,0
20240220,182400,484392817,1248,1248,1248,1248,0
20240220,182300,484392817,1248,1248,1248,1248,0
20240220,182200,484392817,1248,1248,1248,1248,0
20240220,182100,484392817,1248,1248,1248,1248,0
20240220,182000,484392817,1248,1248,1248,1248,0
20240220,181900,484392817,1248,1248,1248,1248,0
20240220,181800,484392817,1248,1248,1248,1248,0
20240220,181700,484392817,1248,1248,1248,1248,0
20240220,181600,484392817,1248,1248,1248,1248,0
20240220,181500,484392817,1248,1248,1248,1248,4822
20240220,181400,484392817,1248,1248,1248,1248,0
20240220,181300,484392817,1248,1248,1248,1248,0
20240220,181200,484392817,1248,1248,1248,1248,0
20240220,181100,484392817,1248,1248,1248,1248,0
20240220,181000,484392817,1248,1248,1248,1248,0
20240220,180900,484392817,1248,1248,1248,1248,0
20240220,180800,484392817,1248,1248,1248,1248,0
20240220,180700,484392817,1248,1248,1248,1248,0
20240220,180600,484392817,1248,1248,1248,1248,0
20240220,180500,484392817,1248,1248,1248,1248,0
20240220,180400,484392817,1248,1248,1248,1248,0
20240220,180300,484392817,1248,1248,1248,1248,0
20240220,180200,484392817,1248,1248,1248,1248,0
20240220,180100,484392817,1248,1248,1248,1248,0
20240220,180000,484392817,1248,1248,1248,1248,0
20240220,175900,484392817,1248,1248,1248,1248,0
20240220,175800,484392817,1248,1248,1248,1248,0
20240220,175700,484392817,1248,1248,1248,1248,0
20240220,175600,484392817,1248,1248,1248,1248,0
20240220,175500,484392817,1248,1248,1248,1248,0
20240220,175400,484392817,1248,1248,1248,1248,0
20240220,175300,484392817,1248,1248,1248,1248,0
20240220,175200,484392817,1248,1248,1248,1248,0
20240220,175100,484392817,1248,1248,1248,1248,0
20240220,175000,484392817,1248,1248,1248,1248,0
20240220,174900,484392817,1248,1248,1248,1248,0
20240220,174800,484392817,1248,1248,1248,1248,0
20240220,174700,484392817,1248,1248,1248,1248,0
20240220,174600,484392817,1248,1248,1248,1248,0
20240220,174500,484392817,1248,1248,1248,1248,4822
20240220,174400,484392817,1248,1248,1248,1248,0
20240220,174300,484392817,1248,1248,1248,1248,0
20240220,174200,484392817,1248,1248,1248,1248,0
20240220,174100,484392817,1248,1248,1248,1248,0
20240220,174000,484392817,1248,1248,1248,1248,0
20240220,173900,484392817,1248,1248,1248,1248,0
20240220,173800,484392817,1248,1248,1248,1248,0
20240220,173700,484392817,1248,1248,1248,1248,0
20240220,173600,484392817,1248,1248,1248,1248,0
20240220,173500,484392817,1248,1248,1248,1248,0
20240220,173400,484392817,1248,1248,1248,1248,0
20240220,173300,484392817,1248,1248,1248,1248,0
20240220,173200,484392817,1248,1248,1248,1248,0
20240220,173100,484392817,1248,1248,1248,1248,0
20240220,173000,484392817,1248,1248,1248,1248,0
20240220,172900,484392817,1248,1248,1248,1248,0
20240220,172800,484392817,1248,1248,1248,1248,0
20240220,172700,484392817,1248,1248,1248,1248,0
20240220,172600,484392817,1248,1248,1248,1248,0
20240220,172500,484392817,1248,1248,1248,1248,0
20240220,172400,484392817,1248,1248,1248,1248,0
20240220,172300,484392817,1248,1248,1248,1248,0
20240220,172200,484392817,1248,1248,1248,1248,0
20240220,172100,484392817,1248,1248,1248,1248,0
20240220,172000,484392817,1248,1248,1248,1248,0
20240220,171900,484392817,1248,1248,1248,1248,0
20240220,171800,484392817,1248,1248,1248,1248,0
20240220,171700,484392817,1248,1248,1248,1248,0
20240220,171600,484392817,1248,1248,1248,1248,0
20240220,171500,484392817,1248,1248,1248,1248,4822
20240220,171400,484392817,1248,1248,1248,1248,0
20240220,171300,484392817,1248,1248,1248,1248,0
20240220,171200,484392817,1248,1248,1248,1248,0
20240220,171100,484392817,1248,1248,1248,1248,0
20240220,171000,484392817,1248,1248,1248,1248,0
20240220,170900,484392817,1248,1248,1248,1248,0
20240220,170800,484392817,1248,1248,1248,1248,0
20240220,170700,484392817,1248,1248,1248,1248,0
20240220,170600,484392817,1248,1248,1248,1248,0
20240220,170500,484392817,1248,1248,1248,1248,0
20240220,170400,484392817,1248,1248,1248,1248,0
20240220,170300,484392817,1248,1248,1248,1248,0
20240220,170200,484392817,1248,1248,1248,1248,0
20240220,170100,484392817,1248,1248,1248,1248,0
20240220,170000,484392817,1248,1248,1248,1248,0
20240220,165900,484392817,1248,1248,1248,1248,0
20240220,165800,484392817,1248,1248,1248,1248,0
20240220,165700,484392817,1248,1248,1248,1248,0
20240220,165600,484392817,1248,1248,1248,1248,0
20240220,165500,484392817,1248,1248,1248,1248,0
20240220,165400,484392817,1248,1248,1248,1248,0
20240220,165300,484392817,1248,1248,1248,1248,0
20240220,165200,484392817,1248,1248,1248,1248,0
20240220,165100,484392817,1248,1248,1248,1248,0
20240220,165000,484392817,1248,1248,1248,1248,0
20240220,164900,484392817,1248,1248,1248,1248,0
20240220,164800,484392817,1248,1248,1248,1248,0
20240220,164700,484392817,1248,1248,1248,1248,0
20240220,164600,484392817,1248,1248,1248,1248,0
20240220,164500,484392817,1248,1248,1248,1248,4822
20240220,164400,484392817,1248,1248,1248,1248,0
20240220,164300,484392817,1248,1248,1248,1248,0
20240220,164200,484392817,1248,1248,1248,1248,0
20240220,164100,484392817,1248,1248,1248,1248,0
20240220,164000,484392817,1248,1248,1248,1248,0
20240220,163900,484392817,1248,1248,1248,1248,0
20240220,163800,484392817,1248,1248,1248,1248,0
20240220,163700,484392817,1248,1248,1248,1248,0
20240220,163600,484392817,1248,1248,1248,1248,0
20240220,163500,484392817,1248,1248,1248,1248,0
20240220,163400,484392817,1248,1248,1248,1248,0
20240220,163300,484392817,1248,1248,1248,1248,0
20240220,163200,484392817,1248,1248,1248,1248,0
20240220,163100,484392817,1248,1248,1248,1248,0
20240220,163000,484392817,1248,1248,1248,1248,0
20240220,162900,484392817,1248,1248,1248,1248,0
20240220,162800,484392817,1248,1248,1248,1248,0
20240220,162700,484392817,1248,1248,1248,1248,0
20240220,162600,484392817,1248,1248,1248,1248,0
20240220,162500,484392817,1248,1248,1248,1248,0
20240220,162400,484392817,1248,1248,1248,1248,0
20240220,162300,484392817,1248,1248,1248,1248,0
20240220,162200,484392817,1248,1248,1248,1248,0
20240220,162100,484392817,1248,1248,1248,1248,0
20240220,162000,484392817,1248,1248,1248,1248,0
20240220,161900,484392817,1248,1248,1248,1248,0
20240220,161800,484392817,1248,1248,1248,1248,0
20240220,161700,484392817,1248,1248,1248,1248,0
20240220,161600,484392817,1248,1248,1248,1248,0
20240220,161500,484392817,1248,1248,1248,1248,4822
20240220,161400,484392817,1248,1248,1248,1248,0
20240220,161300,484392817,1248,1248,1248,1248,0
20240220,161200,484392817,1248,1248,1248,1248,0
20240220,161100,484392817,1248,1248,1248,1248,0
20240220,161000,484392817,1248,1248,1248,1248,0
20240220,160900,484392817,1248,1248,1248,1248,0
20240220,160800,484392817,1248,1248,1248,1248,0
20240220,160700,484392817,1248,1248,1248,1248,0
20240220,160600,484392817,1248,1248,1248,1248,0
20240220,160500,484392817,1248,1248,1248,1248,0
20240220,160400,484392817,1248,1248,1248,1248,0
20240220,160300,484392817,1248,1248,1248,1248,0
20240220,160200,484392817,1248,1248,1248,1248,0
20240220,160100,484392817,1248,1248,1248,1248,0
20240220,160000,484392817,1248,1248,1248,1248,0
20240220,155900,484392817,1248,1248,1248,1248,0
20240220,155800,484392817,1248,1248,1248,1248,0
20240220,155700,484392817,1248,1248,1248,1248,0
20240220,155600,484392817,1248,1248,1248,1248,0
20240220,155500,484392817,1248,1248,1248,1248,0
20240220,155400,484392817,1248,1248,1248,1248,0
20240220,155300,484392817,1248,1248,1248,1248,0
20240220,155200,484392817,1248,1248,1248,1248,0
20240220,155100,484392817,1248,1248,1248,1248,0
20240220,155000,484392817,1248,1248,1248,1248,0
20240220,154900,484392817,1248,1248,1248,1248,0
20240220,154800,484392817,1248,1248,1248,1248,0
20240220,154700,484392817,1248,1248,1248,1248,0
20240220,154600,484392817,1248,1248,1248,1248,0
20240220,154500,484392817,1248,1248,1248,1248,4822
20240220,154400,484392817,1248,1248,1248,1248,0
20240220,154300,484392817,1248,1248,1248,1248,0
20240220,154200,484392817,1248,1248,1248,1248,0
20240220,154100,484392817,1248,1248,1248,1248,0
20240220,154000,484392817,1248,1248,1248,1248,0
20240220,153900,484392817,1248,1248,1248,1248,0
20240220,153800,484392817,1248,1248,1248,1248,0
20240220,153700,484392817,1248,1248,1248,1248,0
20240220,153600,484392817,1248,1248,1248,1248,0
20240220,153500,484392817,1248,1248,1248,1248,0
20240220,153400,484392817,1248,1248,1248,1248,0
20240220,153300,484392817,1248,1248,1248,1248,0
20240220,153200,484392817,1248,1248,1248,1248,0
20240220,153100,484392817,1248,1248,1248,1248,0
20240220,153000,484392817,1248,1248,1248,1248,4822
20240220,152900,478374961,1274,1274,1274,1274,0
20240220,152800,478374961,1274,1274,1274,1274,0
20240220,152700,478374961,1274,1274,1274,1274,0
20240220,152600,478374961,1274,1274,1274,1274,0
20240220,152500,478374961,1274,1274,1274,1274,0
20240220,152400,478374961,1274,1274,1274,1274,0
20240220,152300,478374961,1274,1274,1274,1274,0
20240220,152200,478374961,1274,1274,1274,1274,0
20240220,152100,478374961,1274,1274,1274,1274,0
20240220,152000,478374961,1274,1274,1274,1274,0
20240220,151900,478374961,1274,1273,1274,1273,1021
20240220,151800,477075217,1274,1275,1275,1274,60
20240220,151700,476998767,1275,1266,1275,1266,41
20240220,151600,476946501,1275,1264,1276,1264,3006
20240220,151500,473116061,1264,1258,1264,1258,219
20240220,151400,472840389,1258,1258,1265,1258,361
20240220,151300,472386061,1258,1265,1265,1258,335
20240220,151200,471964291,1260,1260,1260,1260,0
20240220,151100,471964291,1260,1268,1268,1260,190
20240220,151000,471724078,1268,1268,1268,1268,11
20240220,150900,471710130,1268,1268,1268,1268,0
20240220,150800,471710130,1268,1268,1268,1268,33
20240220,150700,471668286,1268,1268,1268,1268,966
20240220,150600,470443398,1267,1266,1267,1265,46
20240220,150500,470385138,1268,1269,1269,1268,30
20240220,150400,470347078,1267,1273,1273,1267,410
20240220,150300,469827488,1273,1259,1273,1259,1151
20240220,150200,468369037,1258,1258,1258,1247,1037
20240220,150100,467065130,1258,1258,1258,1258,0
20240220,150000,467065130,1258,1258,1258,1258,0
20240220,145900,467065130,1258,1258,1258,1258,55
20240220,145800,466995940,1245,1245,1245,1245,2
20240220,145700,466993450,1255,1255,1255,1255,142
20240220,145600,466815240,1255,1253,1255,1253,1358
20240220,145500,465111061,1241,1240,1241,1240,225
20240220,145400,464831963,1234,1244,1244,1234,1712
20240220,145300,462713148,1240,1244,1244,1240,5132
20240220,145200,456348252,1244,1247,1247,1244,2398
20240220,145100,453363659,1247,1252,1252,1247,1969
20240220,145000,450903411,1253,1255,1255,1253,12
20240220,144900,450888373,1257,1257,1257,1257,2
20240220,144800,450885859,1258,1263,1263,1258,287
20240220,144700,450524672,1261,1261,1261,1261,1
20240220,144600,450523411,1260,1266,1266,1260,1236
20240220,144500,448961168,1264,1264,1264,1264,0
20240220,144400,448961168,1264,1264,1264,1264,0
20240220,144300,448961168,1264,1285,1285,1264,3874
20240220,144200,444001996,1285,1286,1294,1285,3513
20240220,144100,439481157,1286,1294,1294,1286,4
20240220,144000,439475997,1294,1294,1294,1294,6
20240220,143900,439468233,1285,1284,1287,1284,1946
20240220,143800,436967514,1280,1274,1282,1274,2493
20240220,143700,433782848,1274,1265,1274,1265,3
20240220,143600,433779035,1264,1260,1268,1260,4118
20240220,143500,428571703,1259,1259,1259,1259,0
20240220,143400,428571703,1259,1257,1259,1257,944
20240220,143300,427384319,1258,1258,1258,1258,0
20240220,143200,427384319,1258,1251,1258,1251,1510
20240220,143100,425487940,1250,1251,1251,1250,32
20240220,143000,425447929,1255,1251,1255,1250,52
20240220,142900,425382803,1255,1250,1255,1250,692
20240220,142800,424517603,1248,1248,1248,1248,305
20240220,142700,424136963,1244,1248,1248,1244,602
20240220,142600,423388067,1248,1248,1248,1248,143
20240220,142500,423209603,1245,1244,1245,1244,1092
20240220,142400,421850332,1244,1244,1244,1244,0
20240220,142300,421850332,1244,1244,1244,1244,20
20240220,142200,421825452,1244,1244,1244,1244,0
20240220,142100,421825452,1244,1243,1244,1243,129
20240220,142000,421665088,1243,1243,1243,1243,0
20240220,141900,421665088,1243,1242,1243,1241,75
20240220,141800,421571879,1242,1240,1243,1240,573
20240220,141700,420860748,1238,1238,1238,1238,1
20240220,141600,420859510,1240,1240,1240,1240,0
20240220,141500,420859510,1240,1240,1240,1240,40
20240220,141400,420809910,1240,1240,1240,1240,100
20240220,141300,420685910,1240,1238,1240,1238,30
20240220,141200,420648730,1240,1238,1240,1238,31
20240220,141100,420610292,1238,1241,1241,1238,62
20240220,141000,420533386,1238,1238,1238,1238,2849
20240220,140900,417006324,1238,1242,1242,1238,1067
20240220,140800,415685225,1239,1239,1239,1239,6
20240220,140700,415677791,1239,1242,1242,1239,101
20240220,140600,415552352,1242,1242,1242,1242,3
20240220,140500,415548626,1242,1241,1242,1241,100
20240220,140400,415424442,1238,1237,1238,1237,1212
20240220,140300,413923989,1237,1237,1238,1237,400
20240220,140200,413429040,1238,1238,1238,1238,0
20240220,140100,413429040,1238,1238,1238,1238,0
20240220,140000,413429040,1238,1238,1238,1238,262
20240220,135900,413104684,1238,1238,1238,1238,189
20240220,135800,412870702,1245,1240,1245,1237,514
20240220,135700,412231725,1240,1233,1240,1233,166
20240220,135600,412026430,1233,1237,1240,1233,1422
20240220,135500,410267744,1237,1232,1237,1231,1140
20240220,135400,408864089,1231,1231,1231,1231,50
20240220,135300,408802539,1224,1220,1230,1220,2418
20240220,135200,405836968,1220,1220,1220,1220,1
20240220,135100,405835748,1220,1221,1221,1220,104
20240220,135000,405708836,1220,1220,1220,1219,141
20240220,134900,405536817,1220,1217,1220,1214,755
20240220,134800,404618533,1208,1208,1208,1208,57
20240220,134700,404549677,1218,1208,1218,1208,53
20240220,134600,404485153,1218,1218,1218,1218,0
20240220,134500,404485153,1218,1211,1220,1211,3334
20240220,134400,400424871,1220,1217,1220,1217,133
20240220,134300,400262920,1208,1208,1217,1207,1139
20240220,134200,398886010,1208,1195,1208,1195,9644
20240220,134100,387340196,1195,1193,1195,1185,3114
20240220,134000,383634477,1193,1192,1194,1192,2764
20240220,133900,380336995,1190,1190,1190,1190,1370
20240220,133800,378706695,1190,1190,1191,1190,445
20240220,133700,378177115,1191,1191,1191,1191,467
20240220,133600,377620918,1191,1190,1191,1190,2080
20240220,133500,375145612,1190,1190,1191,1190,3188
20240220,133400,371351891,1191,1191,1191,1191,1
20240220,133300,371350700,1191,1190,1191,1190,102
20240220,133200,371229220,1191,1191,1191,1191,0
20240220,133100,371229220,1191,1191,1191,1191,310
20240220,133000,370860010,1191,1191,1191,1185,73
20240220,132900,370773085,1191,1190,1191,1183,1766
20240220,132800,368680021,1190,1188,1190,1187,3272
20240220,132700,364794557,1190,1190,1190,1190,430
20240220,132600,364282857,1190,1190,1190,1187,2749
20240220,132500,361012141,1193,1193,1193,1193,6
20240220,132400,361004983,1193,1186,1193,1186,5487
20240220,132300,354476913,1186,1191,1191,1186,221
20240220,132200,354214707,1181,1187,1187,1181,10
20240220,132100,354202891,1191,1190,1191,1189,2461
20240220,132000,351273642,1189,1189,1190,1187,4703
20240220,131900,345678400,1190,1186,1190,1186,5931
20240220,131800,338629611,1186,1179,1186,1179,2336
20240220,131700,335869339,1178,1177,1178,1177,222
20240220,131600,335607934,1176,1176,1176,1176,1011
20240220,131500,334418998,1175,1175,1175,1175,1
20240220,131400,334417823,1175,1174,1175,1173,1047
20240220,131300,333189098,1174,1175,1175,1174,28
20240220,131200,333156216,1170,1170,1170,1170,0
20240220,131100,333156216,1170,1170,1170,1170,412
20240220,131000,332674176,1170,1170,1170,1170,1001
20240220,130900,331503006,1170,1172,1172,1170,5096
20240220,130800,325539064,1172,1172,1172,1172,500
20240220,130700,324953064,1171,1171,1171,1171,2000
20240220,130600,322611064,1171,1172,1172,1171,1225
20240220,130500,321175393,1172,1173,1173,1172,1839
20240220,130400,319019861,1179,1179,1179,1179,0
20240220,130300,319019861,1179,1173,1179,1173,116
20240220,130200,318883181,1172,1175,1175,1172,1966
20240220,130100,316574175,1175,1176,1176,1175,884
20240220,130000,315534628,1181,1181,1181,1181,0
20240220,125900,315534628,1181,1181,1181,1181,182
20240220,125800,315319686,1175,1183,1183,1175,1671
20240220,125700,313356171,1181,1180,1181,1180,663
20240220,125600,312573215,1181,1177,1181,1175,2006
20240220,125500,310216037,1178,1178,1178,1178,5
20240220,125400,310210147,1177,1177,1177,1176,14605
20240220,125300,293034665,1178,1181,1181,1178,848
20240220,125200,292035718,1184,1186,1186,1181,2295
20240220,125100,289318197,1186,1184,1186,1184,861
20240220,125000,288297391,1181,1180,1181,1180,95
20240220,124900,288185197,1180,1181,1181,1180,282
20240220,124800,287852434,1181,1180,1181,1180,479
20240220,124700,287287204,1180,1180,1180,1180,106
20240220,124600,287162124,1181,1181,1181,1181,0
20240220,124500,287162124,1181,1181,1181,1181,4
20240220,124400,287157400,1178,1178,1178,1178,0
20240220,124300,287157400,1178,1178,1178,1178,26
20240220,124200,287126772,1178,1177,1178,1177,69
20240220,124100,287045523,1177,1178,1178,1177,53
20240220,124000,286983101,1179,1179,1179,1179,25
20240220,123900,286953626,1176,1176,1182,1176,1009
20240220,123800,285767012,1176,1172,1176,1172,258
20240220,123700,285464588,1172,1172,1172,1172,52
20240220,123600,285403644,1171,1172,1172,1171,5516
20240220,123500,278944306,1171,1185,1185,1171,1403
20240220,123400,277300450,1170,1170,1170,1170,0
20240220,123300,277300450,1170,1176,1176,1170,5335
20240220,123200,271056944,1178,1177,1178,1175,6655
20240220,123100,263232866,1171,1171,1171,1171,0
20240220,123000,263232866,1171,1190,1190,1171,2000
20240220,122900,260870461,1190,1192,1192,1190,5
20240220,122800,260864508,1194,1182,1194,1178,709
20240220,122700,260028777,1193,1191,1193,1191,998
20240220,122600,258838181,1193,1182,1193,1181,68
20240220,122500,258757464,1193,1192,1193,1192,45
20240220,122400,258703797,1193,1188,1193,1188,2239
20240220,122300,256034018,1188,1181,1188,1181,937
20240220,122200,254927393,1181,1185,1189,1181,1839
20240220,122100,252751292,1185,1185,1185,1177,176
20240220,122000,252543146,1183,1186,1186,1183,120
20240220,121900,252401126,1186,1176,1187,1176,1697
20240220,121800,250401199,1177,1166,1177,1166,2646
20240220,121700,247300341,1160,1165,1182,1159,8895
20240220,121600,236976174,1188,1183,1189,1166,18179
20240220,121500,215608341,1189,1189,1189,1189,22
20240220,121400,215582183,1189,1189,1189,1189,10
20240220,121300,215570293,1189,1183,1189,1182,437
20240220,121200,215053572,1186,1183,1186,1180,525
20240220,121100,214432268,1189,1189,1189,1189,5
20240220,121000,214426323,1192,1191,1192,1185,4519
20240220,120900,209065004,1191,1182,1193,1182,1853
20240220,120800,206870215,1173,1176,1176,1173,431
20240220,120700,206363876,1184,1181,1184,1174,1040
20240220,120600,205135585,1181,1184,1184,1170,3756
20240220,120500,200712467,1185,1143,1195,1139,7708
20240220,120400,191751024,1155,1187,1187,1125,22440
20240220,120300,165783658,1183,1191,1193,1183,520
20240220,120200,165165763,1191,1203,1203,1191,137
20240220,120100,165001798,1203,1181,1220,1178,10909
20240220,120000,152095809,1175,1175,1175,1175,0
20240220,115900,152095809,1175,1195,1195,1175,2765
20240220,115800,148839750,1195,1233,1233,1195,30269
20240220,115700,112154139,1237,1237,1237,1237,0
20240220,115600,112154139,1237,1237,1237,1237,0
20240220,115500,112154139,1237,1237,1237,1237,0
20240220,115400,112154139,1237,1237,1237,1237,0
20240220,115300,112154139,1237,1237,1237,1237,0
20240220,115200,112154139,1237,1237,1237,1237,0
20240220,115100,112154139,1237,1237,1237,1237,0
20240220,115000,112154139,1237,1237,1237,1237,0
20240220,114900,112154139,1237,1237,1237,1237,0
20240220,114800,112154139,1237,1231,1237,1231,64
20240220,114700,112075163,1237,1237,1237,1237,6
20240220,114600,112067741,1237,1236,1237,1236,55
20240220,114500,111999726,1238,1238,1238,1238,0
20240220,114400,111999726,1238,1238,1238,1238,0
20240220,114300,111999726,1238,1238,1238,1238,0
20240220,114200,111999726,1238,1238,1238,1238,10
20240220,114100,111987346,1232,1232,1232,1232,0
20240220,114000,111987346,1232,1232,1232,1232,0
20240220,113900,111987346,1232,1232,1232,1232,0
20240220,113800,111987346,1232,1232,1232,1232,0
20240220,113700,111987346,1232,1232,1232,1232,0
20240220,113600,111987346,1232,1232,1232,1232,0
20240220,113500,111987346,1232,1232,1232,1232,4
20240220,113400,111982418,1232,1232,1232,1232,5
20240220,113300,111976258,1232,1239,1239,1232,103
20240220,113200,111848711,1239,1240,1240,1239,564
20240220,113100,111149905,1239,1239,1239,1239,163
20240220,113000,110947948,1239,1239,1239,1239,17
20240220,112900,110926885,1240,1240,1240,1240,0
20240220,112800,110926885,1240,1240,1240,1240,0
20240220,112700,110926885,1240,1240,1240,1240,0
20240220,112600,110926885,1240,1236,1240,1236,100
20240220,112500,110802984,1230,1230,1230,1230,0
20240220,112400,110802984,1230,1230,1230,1230,0
20240220,112300,110802984,1230,1230,1230,1230,0
20240220,112200,110802984,1230,1230,1230,1230,0
20240220,112100,110802984,1230,1230,1230,1230,0
20240220,112000,110802984,1230,1230,1230,1230,0
20240220,111900,110802984,1230,1230,1230,1230,0
20240220,111800,110802984,1230,1230,1230,1230,0
20240220,111700,110802984,1230,1230,1230,1230,0
20240220,111600,110802984,1230,1230,1230,1230,0
20240220,111500,110802984,1230,1230,1230,1230,0
20240220,111400,110802984,1230,1230,1230,1230,0
20240220,111300,110802984,1230,1230,1230,1230,0
20240220,111200,110802984,1230,1230,1230,1230,0
20240220,111100,110802984,1230,1230,1230,1230,0
20240220,111000,110802984,1230,1233,1233,1230,2966
20240220,110900,107152397,1233,1233,1234,1233,94
20240220,110800,107036471,1233,1235,1235,1233,1757
20240220,110700,104868523,1234,1234,1234,1234,0
20240220,110600,104868523,1234,1234,1234,1234,0
20240220,110500,104868523,1234,1234,1234,1234,0
20240220,110400,104868523,1234,1234,1234,1234,100
20240220,110300,104745123,1234,1235,1235,1234,232
20240220,110200,104458810,1234,1235,1235,1234,238
20240220,110100,104164898,1235,1237,1237,1235,140
20240220,110000,103991894,1236,1237,1237,1236,35
20240220,105900,103948609,1237,1237,1237,1237,30
20240220,105800,103911499,1237,1245,1245,1237,130
20240220,105700,103750466,1237,1237,1245,1237,160
20240220,105600,103552306,1245,1237,1245,1237,290
20240220,105500,103191896,1237,1237,1237,1237,456
20240220,105400,102627824,1237,1237,1237,1237,60
20240220,105300,102553604,1236,1236,1236,1236,0
20240220,105200,102553604,1236,1236,1236,1236,188
20240220,105100,102321236,1243,1243,1243,1243,203
20240220,105000,102068907,1236,1236,1243,1236,120
20240220,104900,101920467,1236,1235,1236,1235,1105
20240220,104800,100554827,1235,1235,1237,1235,395
20240220,104700,100066547,1235,1235,1235,1234,79
20240220,104600,99968992,1234,1235,1235,1233,431
20240220,104500,99436809,1232,1232,1232,1232,40
20240220,104400,99387529,1232,1232,1232,1232,120
20240220,104300,99239689,1232,1232,1236,1231,1688
20240220,104200,97154027,1232,1232,1236,1232,187
20240220,104100,96923482,1232,1232,1232,1232,143
20240220,104000,96747306,1237,1232,1237,1232,325
20240220,103900,96345631,1232,1233,1233,1232,583
20240220,103800,95626898,1233,1235,1235,1233,1052
20240220,103700,94329112,1235,1235,1241,1235,98
20240220,103600,94208034,1237,1235,1237,1235,42
20240220,103500,94156140,1235,1233,1238,1233,212
20240220,103400,93894409,1233,1233,1235,1233,100
20240220,103300,93771080,1233,1231,1233,1231,216
20240220,103200,93504878,1231,1221,1232,1221,1019
20240220,103100,92253469,1221,1222,1222,1221,1139
20240220,103000,90862070,1222,1223,1223,1222,811
20240220,102900,89870276,1223,1224,1225,1223,258
20240220,102800,89554480,1223,1224,1226,1223,713
20240220,102700,88681739,1224,1224,1224,1224,4
20240220,102600,88676843,1226,1224,1226,1224,62
20240220,102500,88600851,1226,1226,1226,1226,52
20240220,102400,88537099,1224,1226,1226,1224,218
20240220,102300,88270011,1226,1227,1227,1226,1241
20240220,102200,86748114,1227,1229,1232,1227,344
20240220,102100,86325509,1229,1231,1231,1229,135
20240220,102000,86159404,1229,1229,1229,1228,70
20240220,101900,86073380,1229,1236,1237,1229,396
20240220,101800,85585542,1243,1243,1243,1243,2373
20240220,101700,82635903,1243,1224,1243,1224,2467
20240220,101600,79599595,1224,1222,1224,1222,90
20240220,101500,79489575,1222,1225,1230,1221,5172
20240220,101400,73133671,1225,1225,1229,1225,745
20240220,101300,72219486,1225,1225,1225,1225,0
20240220,101200,72219486,1225,1219,1225,1219,2161
20240220,101100,69581613,1219,1216,1219,1214,2897
20240220,101000,66056791,1217,1217,1217,1217,441
20240220,100900,65520094,1217,1215,1217,1215,243
20240220,100800,65224658,1216,1216,1216,1216,5
20240220,100700,65218578,1217,1217,1217,1217,254
20240220,100600,64909460,1217,1217,1217,1216,850
20240220,100500,63875310,1217,1215,1217,1215,782
20240220,100400,62923640,1215,1206,1215,1206,2
20240220,100300,62921219,1204,1215,1215,1204,235
20240220,100200,62638268,1216,1201,1216,1201,1424
20240220,100100,60924738,1201,1219,1219,1201,7367
20240220,100000,51997609,1217,1217,1217,1217,168
20240220,095900,51793153,1220,1217,1220,1217,72
20240220,095800,51705526,1220,1221,1221,1220,955
20240220,095700,50539472,1229,1230,1230,1229,100
20240220,095600,50416504,1230,1213,1230,1211,1510
20240220,095500,48577749,1211,1238,1238,1211,5035
20240220,095400,42405350,1240,1243,1243,1240,51
20240220,095300,42341987,1255,1256,1256,1255,16
20240220,095200,42321906,1242,1242,1242,1242,0
20240220,095100,42321906,1242,1243,1243,1240,4053
20240220,095000,37287644,1248,1261,1261,1204,6707
20240220,094900,28984905,1270,1270,1270,1270,0
20240220,094800,28984905,1270,1270,1270,1270,455
20240220,094700,28407055,1270,1275,1275,1270,1367
20240220,094600,26667591,1279,1279,1279,1279,78
20240220,094500,26567829,1279,1279,1279,1279,0
20240220,094400,26567829,1279,1279,1279,1279,0
20240220,094300,26567829,1279,1279,1279,1279,6
20240220,094200,26560155,1279,1279,1279,1279,0
20240220,094100,26560155,1279,1279,1279,1279,10
20240220,094000,26547365,1279,1279,1279,1279,1
20240220,093900,26546086,1279,1279,1279,1279,0
20240220,093800,26546086,1279,1279,1279,1279,4
20240220,093700,26540970,1279,1279,1279,1279,3
20240220,093600,26537133,1280,1280,1280,1280,109
20240220,093500,26397613,1280,1280,1280,1280,0
20240220,093400,26397613,1280,1280,1280,1280,0
20240220,093300,26397613,1280,1280,1280,1280,0
20240220,093200,26397613,1280,1280,1280,1280,3
20240220,093100,26393773,1280,1279,1280,1278,9
20240220,093000,26382263,1280,1281,1281,1280,77
20240220,092900,26283643,1281,1281,1281,1281,8
20240220,092800,26273395,1281,1281,1281,1281,1
20240220,092700,26272114,1281,1281,1281,1281,0
20240220,092600,26272114,1281,1281,1281,1281,14
20240220,092500,26254180,1282,1282,1282,1282,0
20240220,092400,26254180,1282,1282,1282,1282,0
20240220,092300,26254180,1282,1282,1282,1282,155
20240220,092200,26055470,1285,1286,1286,1285,101
20240220,092100,25925594,1287,1287,1287,1287,30
20240220,092000,25886984,1287,1287,1287,1287,0
20240220,091900,25886984,1287,1287,1287,1287,2542
20240220,091800,22615430,1287,1287,1287,1287,0
20240220,091700,22615430,1287,1287,1287,1287,0
20240220,091600,22615430,1287,1287,1287,1287,16
20240220,091500,22594838,1287,1287,1287,1287,56
20240220,091400,22522766,1287,1287,1287,1287,0
20240220,091300,22522766,1287,1273,1287,1273,2167
20240220,091200,19764147,1273,1273,1273,1273,6
20240220,091100,19756509,1273,1271,1273,1271,5817
20240220,091000,12356774,1272,1272,1272,1272,500
20240220,090900,11720774,1273,1273,1273,1273,1000
20240220,090800,10447774,1273,1273,1273,1273,0
20240220,090700,10447774,1273,1276,1284,1273,2818
20240220,090600,6849827,1284,1284,1284,1281,863
20240220,090500,5741828,1287,1287,1287,1287,0
20240220,090400,5741828,1287,1287,1287,1287,0
20240220,090300,5741828,1287,1287,1287,1287,500
20240220,090200,5098328,1287,1287,1287,1287,0
20240220,090100,5098328,1287,1290,1290,1287,731
20240220,090000,4156931,1288,1305,1305,1288,3194