217620/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,203800,3870611420,408,408,408,408,35487
20240216,203700,3870611420,408,408,408,408,0
20240216,203600,3870611420,408,408,408,408,0
20240216,203500,3870611420,408,408,408,408,0
20240216,203400,3870611420,408,408,408,408,0
20240216,203300,3870611420,408,408,408,408,0
20240216,203200,3870611420,408,408,408,408,0
20240216,203100,3870611420,408,408,408,408,0
20240216,203000,3870611420,408,408,408,408,0
20240216,202900,3870611420,408,408,408,408,0
20240216,202800,3870611420,408,408,408,408,0
20240216,202700,3870611420,408,408,408,408,0
20240216,202600,3870611420,408,408,408,408,0
20240216,202500,3870611420,408,408,408,408,0
20240216,202400,3870611420,408,408,408,408,0
20240216,202300,3870611420,408,408,408,408,0
20240216,202200,3870611420,408,408,408,408,0
20240216,202100,3870611420,408,408,408,408,0
20240216,202000,3870611420,408,408,408,408,0
20240216,201900,3870611420,408,408,408,408,0
20240216,201800,3870611420,408,408,408,408,0
20240216,201700,3870611420,408,408,408,408,0
20240216,201600,3870611420,408,408,408,408,0
20240216,201500,3870611420,408,408,408,408,0
20240216,201400,3870611420,408,408,408,408,0
20240216,201300,3870611420,408,408,408,408,0
20240216,201200,3870611420,408,408,408,408,0
20240216,201100,3870611420,408,408,408,408,0
20240216,201000,3870611420,408,408,408,408,0
20240216,200900,3870611420,408,408,408,408,0
20240216,200800,3870611420,408,408,408,408,35487
20240216,200700,3870611420,408,408,408,408,0
20240216,200600,3870611420,408,408,408,408,0
20240216,200500,3870611420,408,408,408,408,0
20240216,200400,3870611420,408,408,408,408,0
20240216,200300,3870611420,408,408,408,408,0
20240216,200200,3870611420,408,408,408,408,0
20240216,200100,3870611420,408,408,408,408,0
20240216,200000,3870611420,408,408,408,408,0
20240216,195900,3870611420,408,408,408,408,0
20240216,195800,3870611420,408,408,408,408,0
20240216,195700,3870611420,408,408,408,408,0
20240216,195600,3870611420,408,408,408,408,0
20240216,195500,3870611420,408,408,408,408,0
20240216,195400,3870611420,408,408,408,408,0
20240216,195300,3870611420,408,408,408,408,0
20240216,195200,3870611420,408,408,408,408,0
20240216,195100,3870611420,408,408,408,408,0
20240216,195000,3870611420,408,408,408,408,0
20240216,194900,3870611420,408,408,408,408,0
20240216,194800,3870611420,408,408,408,408,0
20240216,194700,3870611420,408,408,408,408,0
20240216,194600,3870611420,408,408,408,408,0
20240216,194500,3870611420,408,408,408,408,0
20240216,194400,3870611420,408,408,408,408,0
20240216,194300,3870611420,408,408,408,408,0
20240216,194200,3870611420,408,408,408,408,0
20240216,194100,3870611420,408,408,408,408,0
20240216,194000,3870611420,408,408,408,408,0
20240216,193900,3870611420,408,408,408,408,0
20240216,193800,3870611420,408,408,408,408,35487
20240216,193700,3870611420,408,408,408,408,0
20240216,193600,3870611420,408,408,408,408,0
20240216,193500,3870611420,408,408,408,408,0
20240216,193400,3870611420,408,408,408,408,0
20240216,193300,3870611420,408,408,408,408,0
20240216,193200,3870611420,408,408,408,408,0
20240216,193100,3870611420,408,408,408,408,0
20240216,193000,3870611420,408,408,408,408,0
20240216,192900,3870611420,408,408,408,408,0
20240216,192800,3870611420,408,408,408,408,0
20240216,192700,3870611420,408,408,408,408,0
20240216,192600,3870611420,408,408,408,408,0
20240216,192500,3870611420,408,408,408,408,0
20240216,192400,3870611420,408,408,408,408,0
20240216,192300,3870611420,408,408,408,408,0
20240216,192200,3870611420,408,408,408,408,0
20240216,192100,3870611420,408,408,408,408,0
20240216,192000,3870611420,408,408,408,408,0
20240216,191900,3870611420,408,408,408,408,0
20240216,191800,3870611420,408,408,408,408,0
20240216,191700,3870611420,408,408,408,408,0
20240216,191600,3870611420,408,408,408,408,0
20240216,191500,3870611420,408,408,408,408,0
20240216,191400,3870611420,408,408,408,408,0
20240216,191300,3870611420,408,408,408,408,0
20240216,191200,3870611420,408,408,408,408,0
20240216,191100,3870611420,408,408,408,408,0
20240216,191000,3870611420,408,408,408,408,0
20240216,190900,3870611420,408,408,408,408,0
20240216,190800,3870611420,408,408,408,408,35487
20240216,190700,3870611420,408,408,408,408,0
20240216,190600,3870611420,408,408,408,408,0
20240216,190500,3870611420,408,408,408,408,0
20240216,190400,3870611420,408,408,408,408,0
20240216,190300,3870611420,408,408,408,408,0
20240216,190200,3870611420,408,408,408,408,0
20240216,190100,3870611420,408,408,408,408,0
20240216,190000,3870611420,408,408,408,408,0
20240216,185900,3870611420,408,408,408,408,0
20240216,185800,3870611420,408,408,408,408,0
20240216,185700,3870611420,408,408,408,408,0
20240216,185600,3870611420,408,408,408,408,0
20240216,185500,3870611420,408,408,408,408,0
20240216,185400,3870611420,408,408,408,408,0
20240216,185300,3870611420,408,408,408,408,0
20240216,185200,3870611420,408,408,408,408,0
20240216,185100,3870611420,408,408,408,408,0
20240216,185000,3870611420,408,408,408,408,0
20240216,184900,3870611420,408,408,408,408,0
20240216,184800,3870611420,408,408,408,408,0
20240216,184700,3870611420,408,408,408,408,0
20240216,184600,3870611420,408,408,408,408,0
20240216,184500,3870611420,408,408,408,408,0
20240216,184400,3870611420,408,408,408,408,0
20240216,184300,3870611420,408,408,408,408,0
20240216,184200,3870611420,408,408,408,408,0
20240216,184100,3870611420,408,408,408,408,0
20240216,184000,3870611420,408,408,408,408,0
20240216,183900,3870611420,408,408,408,408,0
20240216,183800,3870611420,408,408,408,408,35487
20240216,183700,3870611420,408,408,408,408,0
20240216,183600,3870611420,408,408,408,408,0
20240216,183500,3870611420,408,408,408,408,0
20240216,183400,3870611420,408,408,408,408,0
20240216,183300,3870611420,408,408,408,408,0
20240216,183200,3870611420,408,408,408,408,0
20240216,183100,3870611420,408,408,408,408,0
20240216,183000,3870611420,408,408,408,408,0
20240216,182900,3870611420,408,408,408,408,0
20240216,182800,3870611420,408,408,408,408,0
20240216,182700,3870611420,408,408,408,408,0
20240216,182600,3870611420,408,408,408,408,0
20240216,182500,3870611420,408,408,408,408,0
20240216,182400,3870611420,408,408,408,408,0
20240216,182300,3870611420,408,408,408,408,0
20240216,182200,3870611420,408,408,408,408,0
20240216,182100,3870611420,408,408,408,408,0
20240216,182000,3870611420,408,408,408,408,0
20240216,181900,3870611420,408,408,408,408,0
20240216,181800,3870611420,408,408,408,408,0
20240216,181700,3870611420,408,408,408,408,0
20240216,181600,3870611420,408,408,408,408,0
20240216,181500,3870611420,408,408,408,408,0
20240216,181400,3870611420,408,408,408,408,0
20240216,181300,3870611420,408,408,408,408,0
20240216,181200,3870611420,408,408,408,408,0
20240216,181100,3870611420,408,408,408,408,0
20240216,181000,3870611420,408,408,408,408,0
20240216,180900,3870611420,408,408,408,408,0
20240216,180800,3870611420,408,408,408,408,35487
20240216,180700,3870611420,408,408,408,408,0
20240216,180600,3870611420,408,408,408,408,0
20240216,180500,3870611420,408,408,408,408,0
20240216,180400,3870611420,408,408,408,408,0
20240216,180300,3870611420,408,408,408,408,0
20240216,180200,3870611420,408,408,408,408,0
20240216,180100,3870611420,408,408,408,408,0
20240216,180000,3870611420,408,408,408,408,0
20240216,175900,3870611420,408,408,408,408,0
20240216,175800,3870611420,408,408,408,408,0
20240216,175700,3870611420,408,408,408,408,0
20240216,175600,3870611420,408,408,408,408,0
20240216,175500,3870611420,408,408,408,408,0
20240216,175400,3870611420,408,408,408,408,0
20240216,175300,3870611420,408,408,408,408,0
20240216,175200,3870611420,408,408,408,408,0
20240216,175100,3870611420,408,408,408,408,0
20240216,175000,3870611420,408,408,408,408,0
20240216,174900,3870611420,408,408,408,408,0
20240216,174800,3870611420,408,408,408,408,0
20240216,174700,3870611420,408,408,408,408,0
20240216,174600,3870611420,408,408,408,408,0
20240216,174500,3870611420,408,408,408,408,0
20240216,174400,3870611420,408,408,408,408,0
20240216,174300,3870611420,408,408,408,408,0
20240216,174200,3870611420,408,408,408,408,0
20240216,174100,3870611420,408,408,408,408,0
20240216,174000,3870611420,408,408,408,408,0
20240216,173900,3870611420,408,408,408,408,0
20240216,173800,3870611420,408,408,408,408,35487
20240216,173700,3870611420,408,408,408,408,0
20240216,173600,3870611420,408,408,408,408,0
20240216,173500,3870611420,408,408,408,408,0
20240216,173400,3870611420,408,408,408,408,0
20240216,173300,3870611420,408,408,408,408,0
20240216,173200,3870611420,408,408,408,408,0
20240216,173100,3870611420,408,408,408,408,0
20240216,173000,3870611420,408,408,408,408,0
20240216,172900,3870611420,408,408,408,408,0
20240216,172800,3870611420,408,408,408,408,0
20240216,172700,3870611420,408,408,408,408,0
20240216,172600,3870611420,408,408,408,408,0
20240216,172500,3870611420,408,408,408,408,0
20240216,172400,3870611420,408,408,408,408,0
20240216,172300,3870611420,408,408,408,408,0
20240216,172200,3870611420,408,408,408,408,0
20240216,172100,3870611420,408,408,408,408,0
20240216,172000,3870611420,408,408,408,408,0
20240216,171900,3870611420,408,408,408,408,0
20240216,171800,3870611420,408,408,408,408,0
20240216,171700,3870611420,408,408,408,408,0
20240216,171600,3870611420,408,408,408,408,0
20240216,171500,3870611420,408,408,408,408,0
20240216,171400,3870611420,408,408,408,408,0
20240216,171300,3870611420,408,408,408,408,0
20240216,171200,3870611420,408,408,408,408,0
20240216,171100,3870611420,408,408,408,408,0
20240216,171000,3870611420,408,408,408,408,0
20240216,170900,3870611420,408,408,408,408,0
20240216,170800,3870611420,408,408,408,408,35487
20240216,170700,3870611420,408,408,408,408,0
20240216,170600,3870611420,408,408,408,408,0
20240216,170500,3870611420,408,408,408,408,0
20240216,170400,3870611420,408,408,408,408,0
20240216,170300,3870611420,408,408,408,408,0
20240216,170200,3870611420,408,408,408,408,0
20240216,170100,3870611420,408,408,408,408,0
20240216,170000,3870611420,408,408,408,408,0
20240216,165900,3870611420,408,408,408,408,0
20240216,165800,3870611420,408,408,408,408,0
20240216,165700,3870611420,408,408,408,408,0
20240216,165600,3870611420,408,408,408,408,0
20240216,165500,3870611420,408,408,408,408,0
20240216,165400,3870611420,408,408,408,408,0
20240216,165300,3870611420,408,408,408,408,0
20240216,165200,3870611420,408,408,408,408,0
20240216,165100,3870611420,408,408,408,408,0
20240216,165000,3870611420,408,408,408,408,0
20240216,164900,3870611420,408,408,408,408,0
20240216,164800,3870611420,408,408,408,408,0
20240216,164700,3870611420,408,408,408,408,0
20240216,164600,3870611420,408,408,408,408,0
20240216,164500,3870611420,408,408,408,408,0
20240216,164400,3870611420,408,408,408,408,0
20240216,164300,3870611420,408,408,408,408,0
20240216,164200,3870611420,408,408,408,408,0
20240216,164100,3870611420,408,408,408,408,0
20240216,164000,3870611420,408,408,408,408,0
20240216,163900,3870611420,408,408,408,408,0
20240216,163800,3870611420,408,408,408,408,35487
20240216,163700,3870611420,408,408,408,408,0
20240216,163600,3870611420,408,408,408,408,0
20240216,163500,3870611420,408,408,408,408,0
20240216,163400,3870611420,408,408,408,408,0
20240216,163300,3870611420,408,408,408,408,0
20240216,163200,3870611420,408,408,408,408,0
20240216,163100,3870611420,408,408,408,408,0
20240216,163000,3870611420,408,408,408,408,0
20240216,162900,3870611420,408,408,408,408,0
20240216,162800,3870611420,408,408,408,408,0
20240216,162700,3870611420,408,408,408,408,0
20240216,162600,3870611420,408,408,408,408,0
20240216,162500,3870611420,408,408,408,408,0
20240216,162400,3870611420,408,408,408,408,0
20240216,162300,3870611420,408,408,408,408,0
20240216,162200,3870611420,408,408,408,408,0
20240216,162100,3870611420,408,408,408,408,0
20240216,162000,3870611420,408,408,408,408,0
20240216,161900,3870611420,408,408,408,408,0
20240216,161800,3870611420,408,408,408,408,0
20240216,161700,3870611420,408,408,408,408,0
20240216,161600,3870611420,408,408,408,408,0
20240216,161500,3870611420,408,408,408,408,0
20240216,161400,3870611420,408,408,408,408,0
20240216,161300,3870611420,408,408,408,408,0
20240216,161200,3870611420,408,408,408,408,0
20240216,161100,3870611420,408,408,408,408,0
20240216,161000,3870611420,408,408,408,408,0
20240216,160900,3870611420,408,408,408,408,0
20240216,160800,3870611420,408,408,408,408,35487
20240216,160700,3870611420,408,408,408,408,0
20240216,160600,3870611420,408,408,408,408,0
20240216,160500,3870611420,408,408,408,408,0
20240216,160400,3870611420,408,408,408,408,0
20240216,160300,3870611420,408,408,408,408,0
20240216,160200,3870611420,408,408,408,408,0
20240216,160100,3870611420,408,408,408,408,0
20240216,160000,3870611420,408,408,408,408,0
20240216,155900,3870611420,408,408,408,408,0
20240216,155800,3870611420,408,408,408,408,0
20240216,155700,3870611420,408,408,408,408,0
20240216,155600,3870611420,408,408,408,408,0
20240216,155500,3870611420,408,408,408,408,0
20240216,155400,3870611420,408,408,408,408,0
20240216,155300,3870611420,408,408,408,408,0
20240216,155200,3870611420,408,408,408,408,0
20240216,155100,3870611420,408,408,408,408,0
20240216,155000,3870611420,408,408,408,408,0
20240216,154900,3870611420,408,408,408,408,0
20240216,154800,3870611420,408,408,408,408,0
20240216,154700,3870611420,408,408,408,408,0
20240216,154600,3870611420,408,408,408,408,0
20240216,154500,3870611420,408,408,408,408,0
20240216,154400,3870611420,408,408,408,408,0
20240216,154300,3870611420,408,408,408,408,0
20240216,154200,3870611420,408,408,408,408,0
20240216,154100,3870611420,408,408,408,408,0
20240216,154000,3870611420,408,408,408,408,0
20240216,153900,3870611420,408,408,408,408,0
20240216,153800,3870611420,408,408,408,408,35487
20240216,153700,3870611420,408,408,408,408,0
20240216,153600,3870611420,408,408,408,408,0
20240216,153500,3870611420,408,408,408,408,0
20240216,153400,3870611420,408,408,408,408,0
20240216,153300,3870611420,408,408,408,408,0
20240216,153200,3870611420,408,408,408,408,0
20240216,153100,3870611420,408,408,408,408,0
20240216,153000,3870611420,408,408,408,408,35487
20240216,152900,3856132724,406,406,406,406,0
20240216,152800,3856132724,406,406,406,406,0
20240216,152700,3856132724,406,406,406,406,0
20240216,152600,3856132724,406,406,406,406,0
20240216,152500,3856132724,406,406,406,406,0
20240216,152400,3856132724,406,406,406,406,0
20240216,152300,3856132724,406,406,406,406,0
20240216,152200,3856132724,406,406,406,406,0
20240216,152100,3856132724,406,406,406,406,0
20240216,152000,3856132724,406,406,406,406,0
20240216,151900,3856132724,406,408,408,406,28417
20240216,151800,3844574778,408,409,409,408,13892
20240216,151700,3838906631,409,409,409,409,199
20240216,151600,3838825240,409,409,409,409,300
20240216,151500,3838702540,410,410,410,410,3000
20240216,151400,3837472540,410,410,410,410,3165
20240216,151300,3836174890,410,410,410,410,2
20240216,151200,3836174070,410,410,410,408,1648
20240216,151100,3835501390,410,410,410,408,102
20240216,151000,3835459588,408,409,409,408,7223
20240216,150900,3832512562,409,409,409,409,200
20240216,150800,3832430762,409,408,409,408,25
20240216,150700,3832420557,408,408,408,408,5000
20240216,150600,3830380557,408,409,409,408,100
20240216,150500,3830339704,411,411,411,411,7
20240216,150400,3830336827,408,409,411,408,2525
20240216,150300,3829304325,409,409,409,409,0
20240216,150200,3829304325,409,409,409,409,1499
20240216,150100,3828691234,408,409,409,408,101
20240216,150000,3828650025,408,412,412,408,6193
20240216,145900,3826123021,412,411,412,411,50
20240216,145800,3826102422,413,409,413,409,301
20240216,145700,3825979309,413,413,413,413,164
20240216,145600,3825911577,414,412,414,412,5884
20240216,145500,3823482624,411,411,411,411,352
20240216,145400,3823337952,408,409,409,408,4855
20240216,145300,3821356144,409,411,412,409,7723
20240216,145200,3818195225,410,412,412,410,11764
20240216,145100,3813366457,413,413,413,413,61
20240216,145000,3813341264,413,410,413,409,2958
20240216,144900,3812131435,408,408,408,408,0
20240216,144800,3812131435,408,409,409,408,242
20240216,144700,3812032688,415,415,415,415,0
20240216,144600,3812032688,415,416,416,408,8753
20240216,144500,3808401767,416,416,416,416,18478
20240216,144400,3800714919,416,411,416,411,7973
20240216,144300,3797425165,414,407,414,405,35152
20240216,144200,3782991151,407,407,407,407,0
20240216,144100,3782991151,407,408,408,407,418
20240216,144000,3782820872,407,408,408,407,4168
20240216,143900,3781123996,410,406,410,406,7
20240216,143800,3781121142,406,407,407,405,3393
20240216,143700,3779746261,405,407,408,405,6123
20240216,143600,3777252877,409,409,409,409,1
20240216,143500,3777252468,409,406,409,406,197
20240216,143400,3777172480,406,407,407,406,186
20240216,143300,3777096891,406,407,407,406,6478
20240216,143200,3774466073,407,407,407,407,1058
20240216,143100,3774035467,410,410,410,410,56
20240216,143000,3774012507,409,408,409,408,4715
20240216,142900,3772086472,408,408,408,408,0
20240216,142800,3772086472,408,408,408,408,1156
20240216,142700,3771614824,409,409,409,409,55
20240216,142600,3771592329,408,409,409,408,503
20240216,142500,3771387005,409,409,409,409,100
20240216,142400,3771346105,409,409,409,409,438
20240216,142300,3771166963,409,409,409,409,83
20240216,142200,3771133016,409,409,409,409,850
20240216,142100,3770785366,410,410,410,410,8
20240216,142000,3770782086,409,410,410,405,35538
20240216,141900,3756304938,413,413,413,413,0
20240216,141800,3756304938,413,413,413,413,0
20240216,141700,3756304938,413,410,413,409,4801
20240216,141600,3754341320,409,409,414,409,10493
20240216,141500,3750014935,409,409,409,409,74
20240216,141400,3749984669,409,411,411,409,6857
20240216,141300,3747173148,409,409,409,409,6829
20240216,141200,3744380087,410,409,410,409,7416
20240216,141100,3741339675,409,413,413,409,5064
20240216,141000,3739268275,410,410,410,410,2137
20240216,140900,3738392105,410,413,413,410,6
20240216,140800,3738389630,410,414,414,410,240
20240216,140700,3738290750,414,414,414,414,0
20240216,140600,3738290750,414,414,414,414,0
20240216,140500,3738290750,414,414,414,414,0
20240216,140400,3738290750,414,414,414,414,78
20240216,140300,3738258458,410,410,410,410,609
20240216,140200,3738008768,415,415,415,415,36
20240216,140100,3737993828,415,414,415,414,1005
20240216,140000,3737577753,414,409,414,409,45
20240216,135900,3737559323,408,414,414,408,39809
20240216,135800,3721191154,415,414,415,414,493
20240216,135700,3720986564,415,413,415,413,21624
20240216,135600,3712024250,415,415,415,415,2
20240216,135500,3712023420,415,415,415,415,7
20240216,135400,3712020515,414,414,414,414,0
20240216,135300,3712020515,414,414,414,414,2180
20240216,135200,3711117995,414,415,415,414,1450
20240216,135100,3710517665,415,416,416,415,5623
20240216,135000,3708184119,415,412,415,412,8466
20240216,134900,3704673708,412,412,412,412,70
20240216,134800,3704644868,412,412,412,412,64
20240216,134700,3704618500,412,411,412,411,2148
20240216,134600,3703735124,411,412,412,411,154
20240216,134500,3703671760,412,412,412,412,730
20240216,134400,3703371000,412,412,412,412,440
20240216,134300,3703189720,412,411,412,411,90
20240216,134200,3703152670,411,411,411,411,3315
20240216,134100,3701790205,411,412,412,411,1900
20240216,134000,3701007406,413,413,413,413,0
20240216,133900,3701007406,413,413,413,413,5
20240216,133800,3701005341,413,413,413,413,472
20240216,133700,3700810405,413,413,413,413,151
20240216,133600,3700748042,413,413,413,413,0
20240216,133500,3700748042,413,412,413,412,157
20240216,133400,3700683266,412,412,412,412,117
20240216,133300,3700635062,411,410,415,410,4704
20240216,133200,3698699684,410,411,411,410,131
20240216,133100,3698645927,411,411,411,411,73
20240216,133000,3698615924,410,410,410,410,48
20240216,132900,3698596244,410,411,411,410,9250
20240216,132800,3694801803,411,411,412,411,14
20240216,132700,3694796044,411,411,411,411,72
20240216,132600,3694766452,409,410,410,409,2278
20240216,132500,3693832736,411,412,412,411,732
20240216,132400,3693531252,413,413,413,413,153
20240216,132300,3693468063,415,415,415,415,25
20240216,132200,3693457688,413,415,415,413,2062
20240216,132100,3692605958,415,415,415,415,202
20240216,132000,3692522128,415,416,416,411,2801
20240216,131900,3691364663,416,416,416,416,2001
20240216,131800,3690532247,416,414,416,414,3366
20240216,131700,3689135522,414,414,414,414,701
20240216,131600,3688845308,413,410,413,410,1948
20240216,131500,3688041528,413,413,413,413,200
20240216,131400,3687958928,413,411,413,411,5636
20240216,131300,3685632012,412,412,412,412,1
20240216,131200,3685631600,411,411,411,411,4753
20240216,131100,3683678117,411,411,411,410,10422
20240216,131000,3679405093,408,409,409,408,4059
20240216,130900,3677745339,409,409,409,409,3600
20240216,130800,3676272939,409,409,409,409,81
20240216,130700,3676239810,409,410,410,409,63
20240216,130600,3676213981,411,411,411,411,10
20240216,130500,3676209871,408,408,408,408,1476
20240216,130400,3675607663,407,407,407,407,0
20240216,130300,3675607663,407,407,407,407,983
20240216,130200,3675207582,407,408,408,407,5038
20240216,130100,3673154768,408,411,411,408,5902
20240216,130000,3670746746,408,409,409,408,1612
20240216,125900,3670088700,411,409,411,409,58
20240216,125800,3670064974,411,411,411,409,5117
20240216,125700,3667971758,413,412,413,412,4577
20240216,125600,3666086022,412,412,412,411,64
20240216,125500,3666059713,412,411,412,411,54
20240216,125400,3666037467,412,412,412,412,0
20240216,125300,3666037467,412,412,412,411,465
20240216,125200,3665846340,412,409,412,409,3125
20240216,125100,3664566209,411,412,412,409,1411
20240216,125000,3663988900,409,412,412,409,2584
20240216,124900,3662929816,412,411,412,409,680
20240216,124800,3662650422,413,411,413,410,6876
20240216,124700,3659825195,413,414,414,410,3531
20240216,124600,3658370531,416,416,416,414,2242
20240216,124500,3657441339,416,415,416,412,2152
20240216,124400,3656553970,417,416,417,413,5623
20240216,124300,3654213462,415,413,416,412,7498
20240216,124200,3651104734,413,417,417,412,10896
20240216,124100,3646574046,417,413,418,413,6959
20240216,124000,3643680395,415,409,418,409,34972
20240216,123900,3629280085,408,407,408,406,8273
20240216,123800,3625906982,408,406,408,406,1480
20240216,123700,3625305843,406,407,407,406,977
20240216,123600,3624908981,407,406,407,406,3319
20240216,123500,3623560411,405,405,405,405,119
20240216,123400,3623512216,406,406,406,406,1763
20240216,123300,3622796438,406,405,407,405,4034
20240216,123200,3621158930,405,406,406,405,945
20240216,123100,3620775791,406,406,406,406,50
20240216,123000,3620755491,406,406,406,405,765
20240216,122900,3620445095,407,407,407,407,1677
20240216,122800,3619762556,406,407,407,406,902
20240216,122700,3619396343,407,406,407,406,2927
20240216,122600,3618207978,405,404,405,404,3633
20240216,122500,3616736614,404,403,405,403,1861
20240216,122400,3615986006,403,403,403,403,24
20240216,122300,3615976334,403,405,405,403,4227
20240216,122200,3614267411,405,405,405,405,6780
20240216,122100,3611521511,405,405,405,405,4524
20240216,122000,3609689291,403,405,405,403,3024
20240216,121900,3608470571,405,405,405,405,0
20240216,121800,3608470571,405,405,405,405,112
20240216,121700,3608425211,406,403,406,403,829
20240216,121600,3608090358,406,402,406,402,3377
20240216,121500,3606728002,405,405,405,405,1531
20240216,121400,3606107947,405,402,405,402,137
20240216,121300,3606052675,402,405,406,402,765
20240216,121200,3605744155,405,405,405,402,590
20240216,121100,3605505385,405,401,406,401,3097
20240216,121000,3604260194,401,403,403,401,7902
20240216,120900,3601088615,402,405,406,402,21117
20240216,120800,3592567617,406,406,406,404,673
20240216,120700,3592294396,405,406,406,405,757
20240216,120600,3591987809,405,405,405,403,1498
20240216,120500,3591383039,404,407,407,404,12651
20240216,120400,3586261880,404,405,405,404,2956
20240216,120300,3585066178,405,404,405,403,5287
20240216,120200,3582930716,404,404,404,403,2584
20240216,120100,3581886973,405,405,405,405,9
20240216,120000,3581883328,405,403,405,403,2206
20240216,115900,3580990760,405,403,405,403,3564
20240216,115800,3579548151,403,403,403,403,1438
20240216,115700,3578968637,403,406,407,403,1449
20240216,115600,3578381071,406,402,406,402,6
20240216,115500,3578378655,402,402,402,402,209
20240216,115400,3578294637,402,402,405,402,10522
20240216,115300,3574054563,402,402,402,402,400
20240216,115200,3573893763,401,402,407,401,41015
20240216,115100,3557403027,403,406,407,402,29559
20240216,115000,3545472004,406,405,407,405,9657
20240216,114900,3541547907,405,407,408,405,7503
20240216,114800,3538504407,407,407,408,406,13851
20240216,114700,3532871999,408,411,411,407,90391
20240216,114600,3495942977,410,410,410,410,1744
20240216,114500,3495227937,410,410,415,409,10056
20240216,114400,3491071310,411,410,411,410,811
20240216,114300,3490738799,410,412,412,410,25040
20240216,114200,3480469622,411,412,412,411,3165
20240216,114100,3479168759,412,412,412,412,7
20240216,114000,3479165875,412,412,413,412,2730
20240216,113900,3478041015,411,411,411,411,1501
20240216,113800,3477424104,414,411,414,411,1340
20240216,113700,3476873361,411,412,412,411,3516
20240216,113600,3475428264,415,415,415,415,2323
20240216,113500,3474464219,415,414,415,414,2995
20240216,113400,3473222501,414,411,414,411,3404
20240216,113300,3471823454,411,413,414,411,726
20240216,113200,3471523756,415,415,415,415,15
20240216,113100,3471517531,415,412,417,412,7895
20240216,113000,3468246894,415,412,415,412,450
20240216,112900,3468061491,416,413,417,413,10836
20240216,112800,3463564749,413,411,413,411,5633
20240216,112700,3461249176,411,414,414,411,821
20240216,112600,3460910627,411,412,414,411,2801
20240216,112500,3459754901,411,413,414,411,4515
20240216,112400,3457896165,413,412,416,411,20132
20240216,112300,3449613169,412,414,414,412,8312
20240216,112200,3446185005,414,415,415,414,4604
20240216,112100,3444276745,415,415,415,414,554
20240216,112000,3444046845,414,416,416,414,545
20240216,111900,3443821197,413,413,413,413,487
20240216,111800,3443620066,413,413,413,413,609
20240216,111700,3443368549,414,415,416,414,3116
20240216,111600,3442075686,415,417,418,415,2010
20240216,111500,3441240586,416,416,419,416,3241
20240216,111400,3439890524,419,414,419,413,8025
20240216,111300,3436557381,415,415,416,415,2156
20240216,111200,3435662401,413,409,421,409,40222
20240216,111100,3418904225,410,409,410,408,2194
20240216,111000,3418006743,412,412,413,409,3527
20240216,110900,3416560389,413,410,413,410,4638
20240216,110800,3414655649,410,409,410,408,16377
20240216,110700,3407960397,408,409,409,408,13565
20240216,110600,3402415874,409,411,411,409,15860
20240216,110500,3395912656,411,411,411,411,510
20240216,110400,3395703046,411,412,412,411,14226
20240216,110300,3389851929,410,411,412,410,10060
20240216,110200,3385717606,411,410,412,410,3296
20240216,110100,3384365454,411,415,415,411,11565
20240216,110000,3379601671,415,414,415,414,2537
20240216,105900,3378551351,412,414,414,412,71
20240216,105800,3378522034,414,413,414,412,5399
20240216,105700,3376290043,412,412,412,412,0
20240216,105600,3376290043,412,415,416,412,2832
20240216,105500,3375119300,418,412,418,412,2128
20240216,105400,3374233310,415,414,415,413,3266
20240216,105300,3372882711,414,411,419,411,10795
20240216,105200,3368390890,410,412,414,410,23604
20240216,105100,3358699148,411,411,415,411,16811
20240216,105000,3351778662,410,412,412,410,17638
20240216,104900,3344532795,414,413,415,411,13311
20240216,104800,3339044266,413,415,415,412,11445
20240216,104700,3334327788,415,415,416,411,10541
20240216,104600,3329988121,413,415,415,411,20797
20240216,104500,3321406911,417,416,417,415,4061
20240216,104400,3319714912,416,416,416,415,18645
20240216,104300,3311963384,417,420,420,417,1014
20240216,104200,3311539050,421,421,421,421,0
20240216,104100,3311539050,421,415,421,415,20157
20240216,104000,3303142093,416,416,417,415,10712
20240216,103900,3298691783,415,418,418,415,2759
20240216,103800,3297541465,418,417,418,415,15365
20240216,103700,3291146062,418,419,420,418,819
20240216,103600,3290803473,420,419,420,419,267
20240216,103500,3290691598,419,417,419,417,5734
20240216,103400,3288294753,418,418,418,417,11337
20240216,103300,3283559488,418,416,418,416,3595
20240216,103200,3282058111,418,416,418,416,18241
20240216,103100,3274457548,416,419,419,414,44289
20240216,103000,3255993979,418,419,426,418,23941
20240216,102900,3245959594,421,424,424,420,8056
20240216,102800,3242574777,425,426,428,420,63720
20240216,102700,3215598700,427,425,428,425,2072
20240216,102600,3214714075,427,428,429,424,10698
20240216,102500,3210153501,426,428,428,426,945
20240216,102400,3209750416,426,432,433,425,27419
20240216,102300,3198015857,425,430,433,422,50924
20240216,102200,3176294363,429,427,432,426,46062
20240216,102100,3156534167,426,429,429,425,31581
20240216,102000,3143064772,427,428,430,425,20592
20240216,101900,3134252091,427,424,428,422,10782
20240216,101800,3129667939,422,426,426,422,6785
20240216,101700,3126791570,424,427,427,424,23772
20240216,101600,3116670909,426,428,428,425,4871
20240216,101500,3114597991,425,427,429,424,31554
20240216,101400,3101119650,424,415,430,415,55653
20240216,101300,3077435947,421,415,424,412,33052
20240216,101200,3063664532,416,416,419,415,2345
20240216,101100,3062689864,417,419,419,415,62693
20240216,101000,3036593594,419,420,422,419,8162
20240216,100900,3033167663,420,421,423,420,15835
20240216,100800,3026501523,421,425,425,421,9595
20240216,100700,3022458100,425,424,425,420,20683
20240216,100600,3013702528,424,425,425,424,6258
20240216,100500,3011046218,425,422,425,420,45894
20240216,100400,2991680538,423,425,425,422,12285
20240216,100300,2986479522,425,427,427,425,55095
20240216,100200,2962982537,427,432,432,427,43186
20240216,100100,2944490098,431,429,432,429,11881
20240216,100000,2939387397,429,434,434,429,61100
20240216,095900,2913149759,434,434,438,429,72190
20240216,095800,2881861278,434,433,434,430,36681
20240216,095700,2866043254,430,435,437,430,80670
20240216,095600,2831060742,431,438,439,430,38181
20240216,095500,2814412809,438,429,438,429,39191
20240216,095400,2797385173,430,432,434,428,50915
20240216,095300,2775445708,432,431,433,428,40994
20240216,095200,2757803734,433,432,438,429,141321
20240216,095100,2696418414,429,433,433,425,53445
20240216,095000,2673426467,430,429,433,423,64175
20240216,094900,2645946214,428,429,433,427,47457
20240216,094800,2625551688,427,429,439,423,82999
20240216,094700,2589877136,429,420,429,417,55512
20240216,094600,2566325997,417,423,424,416,97468
20240216,094500,2525604009,423,425,425,419,14839
20240216,094400,2519359379,425,425,427,425,14017
20240216,094300,2513390292,425,422,426,419,32381
20240216,094200,2499761736,422,427,428,422,14948
20240216,094100,2493403210,428,421,429,420,56539
20240216,094000,2469406979,416,418,421,412,31069
20240216,093900,2456472974,417,419,420,411,45232
20240216,093800,2437631795,420,419,421,418,14355
20240216,093700,2431616511,421,418,424,414,28618
20240216,093600,2419582864,418,415,419,410,42221
20240216,093500,2402103170,416,424,424,410,70888
20240216,093400,2372496250,424,419,424,419,50333
20240216,093300,2351308190,418,422,422,415,127527
20240216,093200,2298045523,422,418,426,417,65939
20240216,093100,2270309570,417,415,419,407,292156
20240216,093000,2149743602,412,424,427,411,349669
20240216,092900,2002970995,428,428,428,428,0
20240216,092800,2002970995,428,430,432,428,12199
20240216,092700,1997744065,430,445,446,428,204212
20240216,092600,1909252970,446,444,450,443,125611
20240216,092500,1853287440,444,445,451,444,106544
20240216,092400,1805807311,445,453,466,443,391756
20240216,092300,1627251983,454,448,454,444,145957
20240216,092200,1561550268,448,445,450,438,210645
20240216,092100,1468188984,445,455,460,444,135699
20240216,092000,1407288938,450,455,465,450,375714
20240216,091900,1236016344,455,461,480,451,761182
20240216,091800,882290785,460,475,475,458,206223
20240216,091700,785270500,458,458,458,458,0
20240216,091600,785270500,458,440,458,435,670914
20240216,091500,484031802,444,428,446,428,442538
20240216,091400,290867825,428,417,438,417,277610
20240216,091300,172993919,415,415,415,415,0
20240216,091200,172993919,415,411,416,410,106033
20240216,091100,129035771,411,409,411,408,19091
20240216,091000,121223379,409,402,409,400,17249
20240216,090900,114261417,402,402,402,398,6748
20240216,090800,111560928,396,401,403,396,22169
20240216,090700,102720642,399,409,413,392,49887
20240216,090600,82637663,409,407,409,404,15163
20240216,090500,76467181,410,410,410,409,41045
20240216,090400,59639233,410,406,410,405,19401
20240216,090300,51718095,400,401,410,398,53822
20240216,090200,30007867,402,388,405,388,64495
20240216,090100,4358810,387,383,388,383,7011
20240216,090000,1651696,382,379,382,379,4349