KissMeData/064800/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,193400,10626071314,1667,1667,1667,1667,197997
20240213,193300,10626071314,1667,1667,1667,1667,0
20240213,193200,10626071314,1667,1667,1667,1667,0
20240213,193100,10626071314,1667,1667,1667,1667,0
20240213,193000,10626071314,1667,1667,1667,1667,0
20240213,192900,10626071314,1667,1667,1667,1667,0
20240213,192800,10626071314,1667,1667,1667,1667,0
20240213,192700,10626071314,1667,1667,1667,1667,0
20240213,192600,10626071314,1667,1667,1667,1667,0
20240213,192500,10626071314,1667,1667,1667,1667,0
20240213,192400,10626071314,1667,1667,1667,1667,0
20240213,192300,10626071314,1667,1667,1667,1667,0
20240213,192200,10626071314,1667,1667,1667,1667,0
20240213,192100,10626071314,1667,1667,1667,1667,0
20240213,192000,10626071314,1667,1667,1667,1667,0
20240213,191900,10626071314,1667,1667,1667,1667,0
20240213,191800,10626071314,1667,1667,1667,1667,0
20240213,191700,10626071314,1667,1667,1667,1667,0
20240213,191600,10626071314,1667,1667,1667,1667,0
20240213,191500,10626071314,1667,1667,1667,1667,0
20240213,191400,10626071314,1667,1667,1667,1667,0
20240213,191300,10626071314,1667,1667,1667,1667,0
20240213,191200,10626071314,1667,1667,1667,1667,0
20240213,191100,10626071314,1667,1667,1667,1667,0
20240213,191000,10626071314,1667,1667,1667,1667,0
20240213,190900,10626071314,1667,1667,1667,1667,0
20240213,190800,10626071314,1667,1667,1667,1667,0
20240213,190700,10626071314,1667,1667,1667,1667,0
20240213,190600,10626071314,1667,1667,1667,1667,0
20240213,190500,10626071314,1667,1667,1667,1667,0
20240213,190400,10626071314,1667,1667,1667,1667,197997
20240213,190300,10626071314,1667,1667,1667,1667,0
20240213,190200,10626071314,1667,1667,1667,1667,0
20240213,190100,10626071314,1667,1667,1667,1667,0
20240213,190000,10626071314,1667,1667,1667,1667,0
20240213,185900,10626071314,1667,1667,1667,1667,0
20240213,185800,10626071314,1667,1667,1667,1667,0
20240213,185700,10626071314,1667,1667,1667,1667,0
20240213,185600,10626071314,1667,1667,1667,1667,0
20240213,185500,10626071314,1667,1667,1667,1667,0
20240213,185400,10626071314,1667,1667,1667,1667,0
20240213,185300,10626071314,1667,1667,1667,1667,0
20240213,185200,10626071314,1667,1667,1667,1667,0
20240213,185100,10626071314,1667,1667,1667,1667,0
20240213,185000,10626071314,1667,1667,1667,1667,0
20240213,184900,10626071314,1667,1667,1667,1667,0
20240213,184800,10626071314,1667,1667,1667,1667,0
20240213,184700,10626071314,1667,1667,1667,1667,0
20240213,184600,10626071314,1667,1667,1667,1667,0
20240213,184500,10626071314,1667,1667,1667,1667,0
20240213,184400,10626071314,1667,1667,1667,1667,0
20240213,184300,10626071314,1667,1667,1667,1667,0
20240213,184200,10626071314,1667,1667,1667,1667,0
20240213,184100,10626071314,1667,1667,1667,1667,0
20240213,184000,10626071314,1667,1667,1667,1667,0
20240213,183900,10626071314,1667,1667,1667,1667,0
20240213,183800,10626071314,1667,1667,1667,1667,0
20240213,183700,10626071314,1667,1667,1667,1667,0
20240213,183600,10626071314,1667,1667,1667,1667,0
20240213,183500,10626071314,1667,1667,1667,1667,0
20240213,183400,10626071314,1667,1667,1667,1667,197997
20240213,183300,10626071314,1667,1667,1667,1667,0
20240213,183200,10626071314,1667,1667,1667,1667,0
20240213,183100,10626071314,1667,1667,1667,1667,0
20240213,183000,10626071314,1667,1667,1667,1667,0
20240213,182900,10626071314,1667,1667,1667,1667,0
20240213,182800,10626071314,1667,1667,1667,1667,0
20240213,182700,10626071314,1667,1667,1667,1667,0
20240213,182600,10626071314,1667,1667,1667,1667,0
20240213,182500,10626071314,1667,1667,1667,1667,0
20240213,182400,10626071314,1667,1667,1667,1667,0
20240213,182300,10626071314,1667,1667,1667,1667,0
20240213,182200,10626071314,1667,1667,1667,1667,0
20240213,182100,10626071314,1667,1667,1667,1667,0
20240213,182000,10626071314,1667,1667,1667,1667,0
20240213,181900,10626071314,1667,1667,1667,1667,0
20240213,181800,10626071314,1667,1667,1667,1667,0
20240213,181700,10626071314,1667,1667,1667,1667,0
20240213,181600,10626071314,1667,1667,1667,1667,0
20240213,181500,10626071314,1667,1667,1667,1667,0
20240213,181400,10626071314,1667,1667,1667,1667,0
20240213,181300,10626071314,1667,1667,1667,1667,0
20240213,181200,10626071314,1667,1667,1667,1667,0
20240213,181100,10626071314,1667,1667,1667,1667,0
20240213,181000,10626071314,1667,1667,1667,1667,0
20240213,180900,10626071314,1667,1667,1667,1667,0
20240213,180800,10626071314,1667,1667,1667,1667,0
20240213,180700,10626071314,1667,1667,1667,1667,0
20240213,180600,10626071314,1667,1667,1667,1667,0
20240213,180500,10626071314,1667,1667,1667,1667,0
20240213,180400,10626071314,1667,1667,1667,1667,197997
20240213,180300,10626071314,1667,1667,1667,1667,0
20240213,180200,10626071314,1667,1667,1667,1667,0
20240213,180100,10626071314,1667,1667,1667,1667,0
20240213,180000,10626071314,1667,1667,1667,1667,0
20240213,175900,10626071314,1667,1667,1667,1667,0
20240213,175800,10626071314,1667,1667,1667,1667,0
20240213,175700,10626071314,1667,1667,1667,1667,0
20240213,175600,10626071314,1667,1667,1667,1667,0
20240213,175500,10626071314,1667,1667,1667,1667,0
20240213,175400,10626071314,1667,1667,1667,1667,0
20240213,175300,10626071314,1667,1667,1667,1667,0
20240213,175200,10626071314,1667,1667,1667,1667,0
20240213,175100,10626071314,1667,1667,1667,1667,0
20240213,175000,10626071314,1667,1667,1667,1667,0
20240213,174900,10626071314,1667,1667,1667,1667,0
20240213,174800,10626071314,1667,1667,1667,1667,0
20240213,174700,10626071314,1667,1667,1667,1667,0
20240213,174600,10626071314,1667,1667,1667,1667,0
20240213,174500,10626071314,1667,1667,1667,1667,0
20240213,174400,10626071314,1667,1667,1667,1667,0
20240213,174300,10626071314,1667,1667,1667,1667,0
20240213,174200,10626071314,1667,1667,1667,1667,0
20240213,174100,10626071314,1667,1667,1667,1667,0
20240213,174000,10626071314,1667,1667,1667,1667,0
20240213,173900,10626071314,1667,1667,1667,1667,0
20240213,173800,10626071314,1667,1667,1667,1667,0
20240213,173700,10626071314,1667,1667,1667,1667,0
20240213,173600,10626071314,1667,1667,1667,1667,0
20240213,173500,10626071314,1667,1667,1667,1667,0
20240213,173400,10626071314,1667,1667,1667,1667,197997
20240213,173300,10626071314,1667,1667,1667,1667,0
20240213,173200,10626071314,1667,1667,1667,1667,0
20240213,173100,10626071314,1667,1667,1667,1667,0
20240213,173000,10626071314,1667,1667,1667,1667,0
20240213,172900,10626071314,1667,1667,1667,1667,0
20240213,172800,10626071314,1667,1667,1667,1667,0
20240213,172700,10626071314,1667,1667,1667,1667,0
20240213,172600,10626071314,1667,1667,1667,1667,0
20240213,172500,10626071314,1667,1667,1667,1667,0
20240213,172400,10626071314,1667,1667,1667,1667,0
20240213,172300,10626071314,1667,1667,1667,1667,0
20240213,172200,10626071314,1667,1667,1667,1667,0
20240213,172100,10626071314,1667,1667,1667,1667,0
20240213,172000,10626071314,1667,1667,1667,1667,0
20240213,171900,10626071314,1667,1667,1667,1667,0
20240213,171800,10626071314,1667,1667,1667,1667,0
20240213,171700,10626071314,1667,1667,1667,1667,0
20240213,171600,10626071314,1667,1667,1667,1667,0
20240213,171500,10626071314,1667,1667,1667,1667,0
20240213,171400,10626071314,1667,1667,1667,1667,0
20240213,171300,10626071314,1667,1667,1667,1667,0
20240213,171200,10626071314,1667,1667,1667,1667,0
20240213,171100,10626071314,1667,1667,1667,1667,0
20240213,171000,10626071314,1667,1667,1667,1667,0
20240213,170900,10626071314,1667,1667,1667,1667,0
20240213,170800,10626071314,1667,1667,1667,1667,0
20240213,170700,10626071314,1667,1667,1667,1667,0
20240213,170600,10626071314,1667,1667,1667,1667,0
20240213,170500,10626071314,1667,1667,1667,1667,0
20240213,170400,10626071314,1667,1667,1667,1667,197997
20240213,170300,10626071314,1667,1667,1667,1667,0
20240213,170200,10626071314,1667,1667,1667,1667,0
20240213,170100,10626071314,1667,1667,1667,1667,0
20240213,170000,10626071314,1667,1667,1667,1667,0
20240213,165900,10626071314,1667,1667,1667,1667,0
20240213,165800,10626071314,1667,1667,1667,1667,0
20240213,165700,10626071314,1667,1667,1667,1667,0
20240213,165600,10626071314,1667,1667,1667,1667,0
20240213,165500,10626071314,1667,1667,1667,1667,0
20240213,165400,10626071314,1667,1667,1667,1667,0
20240213,165300,10626071314,1667,1667,1667,1667,0
20240213,165200,10626071314,1667,1667,1667,1667,0
20240213,165100,10626071314,1667,1667,1667,1667,0
20240213,165000,10626071314,1667,1667,1667,1667,0
20240213,164900,10626071314,1667,1667,1667,1667,0
20240213,164800,10626071314,1667,1667,1667,1667,0
20240213,164700,10626071314,1667,1667,1667,1667,0
20240213,164600,10626071314,1667,1667,1667,1667,0
20240213,164500,10626071314,1667,1667,1667,1667,0
20240213,164400,10626071314,1667,1667,1667,1667,0
20240213,164300,10626071314,1667,1667,1667,1667,0
20240213,164200,10626071314,1667,1667,1667,1667,0
20240213,164100,10626071314,1667,1667,1667,1667,0
20240213,164000,10626071314,1667,1667,1667,1667,0
20240213,163900,10626071314,1667,1667,1667,1667,0
20240213,163800,10626071314,1667,1667,1667,1667,0
20240213,163700,10626071314,1667,1667,1667,1667,0
20240213,163600,10626071314,1667,1667,1667,1667,0
20240213,163500,10626071314,1667,1667,1667,1667,0
20240213,163400,10626071314,1667,1667,1667,1667,197997
20240213,163300,10626071314,1667,1667,1667,1667,0
20240213,163200,10626071314,1667,1667,1667,1667,0
20240213,163100,10626071314,1667,1667,1667,1667,0
20240213,163000,10626071314,1667,1667,1667,1667,0
20240213,162900,10626071314,1667,1667,1667,1667,0
20240213,162800,10626071314,1667,1667,1667,1667,0
20240213,162700,10626071314,1667,1667,1667,1667,0
20240213,162600,10626071314,1667,1667,1667,1667,0
20240213,162500,10626071314,1667,1667,1667,1667,0
20240213,162400,10626071314,1667,1667,1667,1667,0
20240213,162300,10626071314,1667,1667,1667,1667,0
20240213,162200,10626071314,1667,1667,1667,1667,0
20240213,162100,10626071314,1667,1667,1667,1667,0
20240213,162000,10626071314,1667,1667,1667,1667,0
20240213,161900,10626071314,1667,1667,1667,1667,0
20240213,161800,10626071314,1667,1667,1667,1667,0
20240213,161700,10626071314,1667,1667,1667,1667,0
20240213,161600,10626071314,1667,1667,1667,1667,0
20240213,161500,10626071314,1667,1667,1667,1667,0
20240213,161400,10626071314,1667,1667,1667,1667,0
20240213,161300,10626071314,1667,1667,1667,1667,0
20240213,161200,10626071314,1667,1667,1667,1667,0
20240213,161100,10626071314,1667,1667,1667,1667,0
20240213,161000,10626071314,1667,1667,1667,1667,0
20240213,160900,10626071314,1667,1667,1667,1667,0
20240213,160800,10626071314,1667,1667,1667,1667,0
20240213,160700,10626071314,1667,1667,1667,1667,0
20240213,160600,10626071314,1667,1667,1667,1667,0
20240213,160500,10626071314,1667,1667,1667,1667,0
20240213,160400,10626071314,1667,1667,1667,1667,197997
20240213,160300,10626071314,1667,1667,1667,1667,0
20240213,160200,10626071314,1667,1667,1667,1667,0
20240213,160100,10626071314,1667,1667,1667,1667,0
20240213,160000,10626071314,1667,1667,1667,1667,0
20240213,155900,10626071314,1667,1667,1667,1667,0
20240213,155800,10626071314,1667,1667,1667,1667,0
20240213,155700,10626071314,1667,1667,1667,1667,0
20240213,155600,10626071314,1667,1667,1667,1667,0
20240213,155500,10626071314,1667,1667,1667,1667,0
20240213,155400,10626071314,1667,1667,1667,1667,0
20240213,155300,10626071314,1667,1667,1667,1667,0
20240213,155200,10626071314,1667,1667,1667,1667,0
20240213,155100,10626071314,1667,1667,1667,1667,0
20240213,155000,10626071314,1667,1667,1667,1667,0
20240213,154900,10626071314,1667,1667,1667,1667,0
20240213,154800,10626071314,1667,1667,1667,1667,0
20240213,154700,10626071314,1667,1667,1667,1667,0
20240213,154600,10626071314,1667,1667,1667,1667,0
20240213,154500,10626071314,1667,1667,1667,1667,0
20240213,154400,10626071314,1667,1667,1667,1667,0
20240213,154300,10626071314,1667,1667,1667,1667,0
20240213,154200,10626071314,1667,1667,1667,1667,0
20240213,154100,10626071314,1667,1667,1667,1667,0
20240213,154000,10626071314,1667,1667,1667,1667,0
20240213,153900,10626071314,1667,1667,1667,1667,0
20240213,153800,10626071314,1667,1667,1667,1667,0
20240213,153700,10626071314,1667,1667,1667,1667,0
20240213,153600,10626071314,1667,1667,1667,1667,0
20240213,153500,10626071314,1667,1667,1667,1667,0
20240213,153400,10626071314,1667,1667,1667,1667,197997
20240213,153300,10626071314,1667,1667,1667,1667,0
20240213,153200,10626071314,1667,1667,1667,1667,0
20240213,153100,10626071314,1667,1667,1667,1667,0
20240213,153000,10626071314,1667,1667,1667,1667,197997
20240213,152900,10296010315,1690,1690,1690,1690,0
20240213,152800,10296010315,1690,1690,1690,1690,0
20240213,152700,10296010315,1690,1690,1690,1690,0
20240213,152600,10296010315,1690,1690,1690,1690,0
20240213,152500,10296010315,1690,1690,1690,1690,0
20240213,152400,10296010315,1690,1690,1690,1690,0
20240213,152300,10296010315,1690,1690,1690,1690,0
20240213,152200,10296010315,1690,1690,1690,1690,0
20240213,152100,10296010315,1690,1690,1690,1690,0
20240213,152000,10296010315,1690,1690,1690,1690,0
20240213,151900,10296010315,1690,1686,1693,1679,46300
20240213,151800,10218116127,1686,1693,1694,1682,33821
20240213,151700,10161016826,1694,1690,1695,1690,8113
20240213,151600,10147286475,1689,1686,1692,1686,8829
20240213,151500,10132388810,1686,1687,1687,1685,12695
20240213,151400,10110982827,1688,1691,1692,1685,15157
20240213,151300,10085356000,1685,1686,1691,1683,21863
20240213,151200,10048499921,1692,1690,1692,1682,26136
20240213,151100,10004426582,1690,1689,1690,1683,8361
20240213,151000,9990332934,1690,1683,1692,1683,4531
20240213,150900,9982688531,1683,1684,1684,1682,16069
20240213,150800,9955642202,1684,1691,1692,1684,18151
20240213,150700,9925010797,1693,1692,1693,1691,1303
20240213,150600,9922806259,1692,1690,1694,1689,1368
20240213,150500,9920492060,1690,1691,1697,1690,6965
20240213,150400,9908712790,1691,1686,1691,1686,15036
20240213,150300,9883314650,1686,1684,1687,1682,9149
20240213,150200,9867918876,1684,1696,1696,1684,6563
20240213,150100,9856839190,1691,1682,1697,1678,57670
20240213,150000,9759842540,1682,1697,1697,1679,79598
20240213,145900,9625561174,1700,1707,1707,1698,121144
20240213,145800,9419342011,1708,1708,1708,1706,6286
20240213,145700,9408612043,1707,1708,1708,1707,6617
20240213,145600,9397313662,1708,1707,1709,1707,8318
20240213,145500,9383110674,1707,1708,1709,1707,5492
20240213,145400,9373730479,1709,1709,1709,1707,6004
20240213,145300,9363478913,1708,1709,1710,1708,11919
20240213,145200,9343115765,1710,1717,1719,1709,4254
20240213,145100,9335837209,1710,1715,1715,1710,24584
20240213,145000,9293747203,1719,1720,1720,1715,2205
20240213,144900,9289958419,1720,1720,1720,1719,2123
20240213,144800,9286307685,1720,1715,1720,1715,4352
20240213,144700,9278830270,1715,1715,1715,1713,1768
20240213,144600,9275799899,1714,1714,1715,1714,1908
20240213,144500,9272529426,1714,1715,1715,1713,1973
20240213,144400,9269148197,1715,1718,1718,1715,2691
20240213,144300,9264528871,1717,1720,1720,1717,385
20240213,144200,9263867388,1720,1711,1720,1710,21393
20240213,144100,9227249511,1710,1712,1712,1710,5243
20240213,144000,9218278621,1712,1717,1717,1712,550
20240213,143900,9217336224,1720,1722,1722,1714,8073
20240213,143800,9203456616,1722,1723,1725,1717,3245
20240213,143700,9197878135,1724,1710,1726,1710,49952
20240213,143600,9112108550,1710,1709,1712,1709,21266
20240213,143500,9075725152,1710,1710,1711,1706,29064
20240213,143400,9026101333,1709,1711,1711,1709,27028
20240213,143300,8979873078,1711,1713,1714,1711,16474
20240213,143200,8951657329,1713,1715,1716,1712,34874
20240213,143100,8891876344,1715,1720,1720,1715,8730
20240213,143000,8876899048,1716,1723,1724,1715,134519
20240213,142900,8645446311,1724,1723,1724,1723,1748
20240213,142800,8642433324,1724,1724,1725,1723,6078
20240213,142700,8631956350,1724,1726,1726,1723,4546
20240213,142600,8624123024,1726,1726,1726,1724,4739
20240213,142500,8615952678,1729,1730,1730,1729,41
20240213,142400,8615881788,1730,1729,1730,1729,932
20240213,142300,8614269972,1723,1730,1730,1723,9152
20240213,142200,8598491211,1725,1727,1734,1724,19836
20240213,142100,8564114349,1727,1725,1727,1724,5169
20240213,142000,8555199551,1724,1728,1729,1724,2564
20240213,141900,8550776046,1729,1729,1730,1727,1432
20240213,141800,8548300708,1729,1728,1731,1727,4490
20240213,141700,8540535267,1727,1729,1729,1727,2546
20240213,141600,8536135019,1729,1727,1730,1726,3178
20240213,141500,8530648014,1726,1724,1727,1723,6943
20240213,141400,8518679079,1723,1723,1724,1722,7056
20240213,141300,8506522480,1723,1722,1724,1722,7483
20240213,141200,8493632892,1723,1723,1724,1722,9662
20240213,141100,8476986869,1723,1723,1724,1722,14351
20240213,141000,8452264012,1723,1724,1724,1722,4665
20240213,140900,8444227944,1723,1724,1724,1722,11022
20240213,140800,8425238215,1724,1723,1724,1723,6177
20240213,140700,8414594870,1723,1724,1725,1723,18651
20240213,140600,8382452864,1724,1725,1727,1723,16628
20240213,140500,8353791901,1726,1725,1726,1724,8849
20240213,140400,8338529677,1724,1727,1728,1724,31429
20240213,140300,8284319934,1728,1726,1728,1725,5782
20240213,140200,8274333431,1725,1732,1732,1725,15322
20240213,140100,8247889689,1735,1727,1735,1725,27765
20240213,140000,8199952882,1727,1734,1734,1727,34522
20240213,135900,8140241346,1732,1735,1735,1732,9140
20240213,135800,8124396065,1735,1740,1740,1735,4894
20240213,135700,8115893026,1741,1742,1745,1741,2399
20240213,135600,8111714550,1742,1749,1749,1740,6711
20240213,135500,8100014131,1748,1748,1749,1741,18287
20240213,135400,8068106132,1750,1737,1750,1737,33964
20240213,135300,8008888034,1737,1737,1738,1733,7410
20240213,135200,7996034179,1738,1736,1738,1734,4212
20240213,135100,7988720562,1738,1734,1738,1732,4689
20240213,135000,7980593544,1734,1737,1738,1732,26361
20240213,134900,7934857609,1736,1740,1740,1735,19647
20240213,134800,7900745751,1740,1734,1743,1729,16102
20240213,134700,7872815869,1731,1736,1742,1730,76466
20240213,134600,7740274584,1736,1749,1750,1734,79521
20240213,134500,7601631052,1748,1753,1760,1748,43205
20240213,134400,7525952905,1753,1763,1770,1748,130862
20240213,134300,7295925050,1763,1781,1784,1759,193867
20240213,134200,6952557678,1781,1781,1795,1769,375322
20240213,134100,6282246544,1778,1749,1792,1748,238936
20240213,134000,5858857392,1748,1746,1748,1746,5192
20240213,133900,5849788387,1745,1744,1745,1744,6167
20240213,133800,5839028238,1744,1743,1744,1743,1612
20240213,133700,5836217963,1744,1740,1744,1740,7330
20240213,133600,5823454487,1737,1740,1740,1737,2510
20240213,133500,5819087396,1740,1742,1742,1740,5543
20240213,133400,5809435980,1741,1738,1743,1738,9071
20240213,133300,5793661429,1738,1736,1738,1736,3456
20240213,133200,5787661044,1737,1737,1737,1736,1634
20240213,133100,5784823817,1737,1739,1739,1737,3615
20240213,133000,5778541848,1739,1739,1739,1738,1540
20240213,132900,5775864720,1738,1739,1739,1738,187
20240213,132800,5775539705,1738,1738,1738,1737,3400
20240213,132700,5769633136,1739,1737,1739,1736,2712
20240213,132600,5764921043,1738,1738,1738,1738,79
20240213,132500,5764783741,1738,1736,1738,1736,1211
20240213,132400,5762680887,1736,1736,1736,1736,1
20240213,132300,5762679151,1737,1734,1737,1734,1163
20240213,132200,5760662506,1734,1733,1736,1733,2266
20240213,132100,5756733186,1736,1736,1736,1733,1914
20240213,132000,5753414609,1736,1739,1739,1735,4483
20240213,131900,5745631785,1740,1740,1740,1739,1789
20240213,131800,5742519126,1739,1739,1740,1739,114
20240213,131700,5742320875,1739,1736,1739,1736,784
20240213,131600,5740958757,1736,1738,1738,1736,2192
20240213,131500,5737151516,1739,1738,1739,1738,1955
20240213,131400,5733753094,1738,1738,1738,1738,2431
20240213,131300,5729528016,1738,1738,1739,1738,359
20240213,131200,5728904001,1739,1738,1739,1738,4568
20240213,131100,5720961401,1739,1740,1740,1739,1524
20240213,131000,5718309753,1742,1742,1742,1742,510
20240213,130900,5717421333,1742,1742,1742,1740,947
20240213,130800,5715771661,1740,1738,1742,1738,200
20240213,130700,5715423397,1738,1742,1743,1738,5400
20240213,130600,5706032176,1740,1741,1742,1740,652
20240213,130500,5704896728,1740,1741,1741,1740,2250
20240213,130400,5700979799,1741,1740,1741,1740,4342
20240213,130300,5693424619,1740,1740,1740,1740,1757
20240213,130200,5690367439,1739,1738,1739,1738,1863
20240213,130100,5687128393,1737,1737,1737,1737,393
20240213,130000,5686445752,1737,1736,1737,1735,1472
20240213,125900,5683890672,1735,1735,1736,1735,64
20240213,125800,5683779629,1735,1736,1736,1735,726
20240213,125700,5682520009,1735,1736,1736,1735,348
20240213,125600,5681915972,1736,1738,1738,1736,1222
20240213,125500,5679794560,1735,1735,1738,1735,933
20240213,125400,5678175374,1736,1736,1736,1736,212
20240213,125300,5677807342,1739,1739,1739,1739,40
20240213,125200,5677737782,1740,1734,1740,1734,11606
20240213,125100,5657566511,1734,1732,1734,1732,5557
20240213,125000,5647938656,1732,1730,1732,1730,5908
20240213,124900,5637712334,1730,1731,1731,1730,550
20240213,124800,5636760791,1730,1729,1730,1729,250
20240213,124700,5636328528,1729,1730,1731,1729,1036
20240213,124600,5634536612,1730,1731,1731,1729,767
20240213,124500,5633209882,1730,1730,1731,1730,635
20240213,124400,5632111244,1730,1730,1730,1730,607
20240213,124300,5631061134,1730,1730,1730,1730,718
20240213,124200,5629818994,1730,1728,1730,1728,2683
20240213,124100,5625180553,1729,1729,1730,1728,2545
20240213,124000,5620780375,1729,1730,1730,1729,2084
20240213,123900,5617176766,1730,1730,1731,1729,5311
20240213,123800,5607988888,1730,1732,1732,1730,5080
20240213,123700,5599196548,1734,1734,1734,1731,3000
20240213,123600,5594003507,1731,1731,1734,1731,2082
20240213,123500,5590396713,1731,1731,1732,1731,1207
20240213,123400,5588306524,1731,1732,1732,1731,804
20240213,123300,5586914773,1732,1731,1732,1731,2014
20240213,123200,5583426859,1732,1733,1733,1732,1670
20240213,123100,5580534258,1733,1736,1737,1732,2760
20240213,123000,5575742944,1734,1735,1738,1734,1636
20240213,122900,5572904652,1737,1738,1738,1735,4763
20240213,122800,5564633888,1736,1737,1737,1736,875
20240213,122700,5563114702,1740,1740,1740,1736,25
20240213,122600,5563071282,1736,1740,1740,1736,2040
20240213,122500,5559522890,1740,1737,1740,1737,1127
20240213,122400,5557565285,1737,1737,1737,1737,752
20240213,122300,5556259061,1736,1736,1736,1735,807
20240213,122200,5554858111,1731,1730,1737,1729,459
20240213,122100,5554063813,1730,1736,1736,1730,31766
20240213,122000,5499018486,1737,1739,1740,1737,743
20240213,121900,5497727749,1740,1740,1742,1740,2513
20240213,121800,5493353859,1742,1739,1743,1739,228
20240213,121700,5492957026,1743,1739,1743,1739,865
20240213,121600,5491451893,1740,1738,1740,1738,226
20240213,121500,5491058726,1737,1737,1738,1737,267
20240213,121400,5490594889,1739,1738,1739,1737,1302
20240213,121300,5488331718,1738,1738,1738,1738,201
20240213,121200,5487982380,1737,1737,1738,1737,1458
20240213,121100,5485449548,1737,1737,1737,1735,75
20240213,121000,5485319393,1737,1735,1737,1734,1992
20240213,120900,5481864746,1735,1737,1737,1735,515
20240213,120800,5480971187,1737,1738,1740,1735,1784
20240213,120700,5477873570,1740,1741,1741,1740,6001
20240213,120600,5467430830,1741,1743,1743,1741,1126
20240213,120500,5465468670,1738,1739,1743,1738,4329
20240213,120400,5457937826,1739,1741,1741,1739,2088
20240213,120300,5454304881,1743,1743,1743,1743,0
20240213,120200,5454304881,1743,1742,1743,1740,2958
20240213,120100,5449153883,1740,1738,1742,1738,1720
20240213,120000,5446162754,1738,1737,1738,1737,6299
20240213,115900,5435218583,1737,1737,1737,1734,2319
20240213,115800,5431190483,1737,1737,1737,1737,0
20240213,115700,5431190483,1737,1737,1737,1732,276
20240213,115600,5430712431,1732,1733,1738,1732,575
20240213,115500,5429716140,1733,1735,1736,1733,6309
20240213,115400,5418771919,1736,1736,1736,1736,1202
20240213,115300,5416685247,1739,1735,1739,1735,12
20240213,115200,5416664422,1740,1736,1740,1736,773
20240213,115100,5415322310,1732,1731,1732,1731,214
20240213,115000,5414951776,1731,1732,1736,1731,2719
20240213,114900,5410245113,1736,1735,1736,1731,4975
20240213,114800,5401627423,1736,1738,1738,1736,2144
20240213,114700,5397903868,1742,1742,1742,1742,74
20240213,114600,5397774960,1737,1742,1742,1737,31
20240213,114500,5397720963,1742,1740,1743,1736,240
20240213,114400,5397303392,1736,1732,1738,1732,1118
20240213,114300,5395361425,1732,1733,1737,1731,2134
20240213,114200,5391664585,1732,1731,1732,1731,3506
20240213,114100,5385594854,1731,1731,1732,1731,1906
20240213,114000,5382293933,1731,1735,1737,1731,253
20240213,113900,5381855908,1736,1736,1737,1731,6108
20240213,113800,5371271751,1737,1737,1737,1736,2472
20240213,113700,5366977890,1738,1738,1738,1737,240
20240213,113600,5366560998,1738,1738,1740,1738,591
20240213,113500,5365533838,1738,1738,1738,1738,3203
20240213,113400,5359967024,1738,1738,1740,1738,5840
20240213,113300,5349810143,1738,1735,1738,1735,809
20240213,113200,5348404110,1735,1734,1735,1734,1160
20240213,113100,5346391517,1734,1734,1734,1733,4394
20240213,113000,5338775197,1734,1736,1736,1734,6365
20240213,112900,5327728860,1736,1737,1737,1736,205
20240213,112800,5327372776,1737,1735,1738,1735,206
20240213,112700,5327014761,1735,1735,1738,1735,401
20240213,112600,5326319020,1735,1732,1736,1732,1133
20240213,112500,5324353554,1732,1731,1732,1731,335
20240213,112400,5323773666,1731,1735,1736,1731,2634
20240213,112300,5319205197,1735,1735,1735,1735,1097
20240213,112200,5317301902,1735,1730,1735,1730,2955
20240213,112100,5312186752,1730,1735,1735,1730,2564
20240213,112000,5307746993,1727,1733,1735,1727,14516
20240213,111900,5282645268,1733,1733,1734,1729,24662
20240213,111800,5239954832,1733,1733,1735,1733,13593
20240213,111700,5216385219,1732,1732,1734,1732,2659
20240213,111600,5211777829,1732,1732,1732,1732,127
20240213,111500,5211557865,1732,1732,1732,1730,6789
20240213,111400,5199812805,1734,1731,1734,1731,2568
20240213,111300,5195367291,1731,1733,1733,1731,11191
20240213,111200,5175978796,1734,1733,1734,1733,169
20240213,111100,5175685916,1733,1736,1736,1733,6941
20240213,111000,5163643033,1738,1738,1738,1735,8328
20240213,110900,5149185701,1738,1743,1743,1738,25724
20240213,110800,5104417242,1744,1744,1744,1744,24
20240213,110700,5104375386,1744,1744,1745,1743,2268
20240213,110600,5100420092,1745,1746,1747,1744,7590
20240213,110500,5087172688,1746,1747,1748,1746,1683
20240213,110400,5084233463,1746,1746,1746,1746,681
20240213,110300,5083044437,1746,1745,1746,1745,1133
20240213,110200,5081066871,1745,1743,1745,1743,1055
20240213,110100,5079226936,1745,1743,1745,1743,236
20240213,110000,5078815550,1743,1743,1743,1742,539
20240213,105900,5077876174,1742,1742,1742,1742,3370
20240213,105800,5072005634,1742,1743,1743,1742,7812
20240213,105700,5058394600,1743,1743,1745,1743,1633
20240213,105600,5055546505,1743,1743,1745,1742,1077
20240213,105500,5053669482,1742,1744,1745,1742,2398
20240213,105400,5049488966,1743,1745,1749,1743,3701
20240213,105300,5043034194,1745,1750,1750,1745,7304
20240213,105200,5030265036,1750,1747,1750,1747,2498
20240213,105100,5025896820,1743,1742,1747,1742,6744
20240213,105000,5014122342,1742,1742,1742,1740,1297
20240213,104900,5011864155,1740,1745,1746,1739,4879
20240213,104800,5003354103,1745,1734,1745,1734,11676
20240213,104700,4983064892,1734,1734,1736,1734,3476
20240213,104600,4977033528,1734,1730,1734,1730,795
20240213,104500,4975656165,1730,1731,1733,1730,3282
20240213,104400,4969976129,1729,1732,1732,1729,6272
20240213,104300,4959124684,1732,1735,1735,1732,4930
20240213,104200,4950579988,1735,1732,1736,1732,1104
20240213,104100,4948666720,1732,1729,1739,1729,37160
20240213,104000,4884309501,1730,1727,1730,1727,17008
20240213,103900,4854912480,1727,1728,1729,1727,1012
20240213,103800,4853163782,1728,1729,1729,1727,1949
20240213,103700,4849796443,1729,1726,1729,1726,3520
20240213,103600,4843718862,1729,1727,1729,1726,18872
20240213,103500,4811131850,1727,1729,1730,1727,6176
20240213,103400,4800457851,1728,1730,1730,1728,211
20240213,103300,4800093032,1729,1729,1732,1727,36991
20240213,103200,4736152217,1728,1729,1730,1727,14780
20240213,103100,4710604987,1730,1733,1737,1730,19275
20240213,103000,4677237249,1733,1735,1735,1732,6182
20240213,102900,4666523236,1734,1735,1737,1734,5980
20240213,102800,4656153771,1736,1734,1736,1733,1803
20240213,102700,4653026662,1733,1732,1737,1731,5841
20240213,102600,4642912188,1732,1731,1737,1731,1184
20240213,102500,4640860572,1731,1731,1743,1730,3386
20240213,102400,4635001158,1730,1741,1746,1730,8986
20240213,102300,4619426081,1742,1734,1742,1731,11185
20240213,102200,4600041904,1734,1738,1747,1734,5107
20240213,102100,4591167509,1746,1746,1747,1746,1210
20240213,102000,4589053947,1747,1749,1749,1733,7514
20240213,101900,4575976478,1749,1739,1749,1738,4189
20240213,101800,4568693408,1739,1746,1746,1739,7620
20240213,101700,4555418272,1749,1749,1751,1749,1147
20240213,101600,4553412066,1749,1742,1749,1742,74
20240213,101500,4553283137,1741,1746,1751,1741,2402
20240213,101400,4549094540,1751,1731,1760,1731,7219
20240213,101300,4536485622,1731,1731,1731,1730,12058
20240213,101200,4515618988,1731,1731,1732,1731,4062
20240213,101100,4508587126,1730,1734,1734,1730,38107
20240213,101000,4442605447,1734,1739,1740,1733,21944
20240213,100900,4404547712,1739,1737,1741,1734,9288
20240213,100800,4388427326,1736,1735,1736,1734,5097
20240213,100700,4379586498,1734,1738,1738,1733,104363
20240213,100600,4198469891,1738,1743,1743,1738,30330
20240213,100500,4145728129,1740,1739,1743,1738,59857
20240213,100400,4041577016,1739,1747,1752,1739,156475
20240213,100300,3769142830,1747,1749,1753,1745,24529
20240213,100200,3726286644,1752,1751,1753,1749,10193
20240213,100100,3708448041,1751,1751,1752,1750,2068
20240213,100000,3704827744,1751,1751,1752,1750,3167
20240213,095900,3699284102,1753,1755,1755,1753,3179
20240213,095800,3693706883,1755,1759,1759,1755,9885
20240213,095700,3676338903,1759,1760,1760,1758,3353
20240213,095600,3670440537,1760,1763,1763,1760,5774
20240213,095500,3660270590,1763,1763,1764,1763,2877
20240213,095400,3655198215,1763,1766,1767,1763,4552
20240213,095300,3647162985,1765,1761,1765,1761,1995
20240213,095200,3643643267,1761,1763,1767,1761,8838
20240213,095100,3628048935,1763,1760,1768,1758,22529
20240213,095000,3588286925,1760,1748,1760,1748,20578
20240213,094900,3552240651,1744,1743,1749,1742,11980
20240213,094800,3531330280,1745,1746,1746,1743,22471
20240213,094700,3492154738,1744,1746,1746,1744,15250
20240213,094600,3465546378,1749,1746,1750,1745,12464
20240213,094500,3443784969,1746,1745,1750,1745,7913
20240213,094400,3429962400,1750,1748,1750,1745,15997
20240213,094300,3402039343,1746,1752,1754,1746,21567
20240213,094200,3364326387,1751,1752,1755,1751,1468
20240213,094100,3361753579,1753,1749,1753,1749,2340
20240213,094000,3357659002,1749,1747,1750,1747,2620
20240213,093900,3353081283,1747,1751,1753,1747,23500
20240213,093800,3311977624,1751,1751,1755,1751,11212
20240213,093700,3292342600,1752,1757,1758,1752,32580
20240213,093600,3235196301,1757,1757,1758,1757,7680
20240213,093500,3221702148,1757,1760,1764,1757,20255
20240213,093400,3186065088,1761,1764,1764,1759,17103
20240213,093300,3155951026,1763,1771,1771,1762,11822
20240213,093200,3135081811,1771,1773,1773,1759,7759
20240213,093100,3121344665,1774,1760,1774,1756,47577
20240213,093000,3037449928,1760,1771,1771,1760,52419
20240213,092900,2944985996,1772,1768,1774,1767,31019
20240213,092800,2890036291,1769,1761,1773,1761,56752
20240213,092700,2789736126,1761,1758,1762,1757,21096
20240213,092600,2752616200,1760,1760,1762,1757,20167
20240213,092500,2717130722,1760,1757,1763,1756,9972
20240213,092400,2699599220,1757,1752,1757,1752,7461
20240213,092300,2686503904,1752,1749,1755,1749,8487
20240213,092200,2671635961,1755,1747,1756,1746,23027
20240213,092100,2631329746,1747,1746,1753,1746,12330
20240213,092000,2609788357,1746,1750,1753,1745,16437
20240213,091900,2581081261,1746,1746,1752,1746,16854
20240213,091800,2551646072,1746,1754,1754,1746,17267
20240213,091700,2521480229,1754,1746,1754,1746,29158
20240213,091600,2470499773,1746,1758,1760,1746,97034
20240213,091500,2300279623,1758,1758,1766,1758,8774
20240213,091400,2284849055,1758,1761,1761,1758,33109
20240213,091300,2226589818,1766,1767,1770,1761,41496
20240213,091200,2153367290,1772,1771,1777,1765,41706
20240213,091100,2079510903,1765,1759,1771,1758,44693
20240213,091000,2000753539,1760,1771,1775,1759,65836
20240213,090900,1884581671,1773,1768,1774,1756,53874
20240213,090800,1789291190,1768,1753,1768,1750,35221
20240213,090700,1727366568,1752,1745,1760,1745,47549
20240213,090600,1644048035,1748,1756,1758,1745,119933
20240213,090500,1434268922,1757,1760,1770,1757,41842
20240213,090400,1360629992,1760,1758,1768,1756,29530
20240213,090300,1308688613,1757,1757,1774,1757,98027
20240213,090200,1135846750,1757,1750,1766,1747,134258
20240213,090100,900775847,1751,1768,1774,1750,148966
20240213,090000,638988436,1774,1757,1786,1757,345958