KissMeData/009310/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,185200,32831600339,941,941,941,941,9648
20240215,185100,32831600339,941,941,941,941,0
20240215,185000,32831600339,941,941,941,941,0
20240215,184900,32831600339,941,941,941,941,0
20240215,184800,32831600339,941,941,941,941,0
20240215,184700,32831600339,941,941,941,941,0
20240215,184600,32831600339,941,941,941,941,0
20240215,184500,32831600339,941,941,941,941,0
20240215,184400,32831600339,941,941,941,941,0
20240215,184300,32831600339,941,941,941,941,0
20240215,184200,32831600339,941,941,941,941,0
20240215,184100,32831600339,941,941,941,941,0
20240215,184000,32831600339,941,941,941,941,0
20240215,183900,32831600339,941,941,941,941,0
20240215,183800,32831600339,941,941,941,941,0
20240215,183700,32831600339,941,941,941,941,0
20240215,183600,32831600339,941,941,941,941,0
20240215,183500,32831600339,941,941,941,941,0
20240215,183400,32831600339,941,941,941,941,0
20240215,183300,32831600339,941,941,941,941,0
20240215,183200,32831600339,941,941,941,941,0
20240215,183100,32831600339,941,941,941,941,0
20240215,183000,32831600339,941,941,941,941,0
20240215,182900,32831600339,941,941,941,941,0
20240215,182800,32831600339,941,941,941,941,0
20240215,182700,32831600339,941,941,941,941,0
20240215,182600,32831600339,941,941,941,941,0
20240215,182500,32831600339,941,941,941,941,0
20240215,182400,32831600339,941,941,941,941,0
20240215,182300,32831600339,941,941,941,941,0
20240215,182200,32831600339,941,941,941,941,9648
20240215,182100,32831600339,941,941,941,941,0
20240215,182000,32831600339,941,941,941,941,0
20240215,181900,32831600339,941,941,941,941,0
20240215,181800,32831600339,941,941,941,941,0
20240215,181700,32831600339,941,941,941,941,0
20240215,181600,32831600339,941,941,941,941,0
20240215,181500,32831600339,941,941,941,941,0
20240215,181400,32831600339,941,941,941,941,0
20240215,181300,32831600339,941,941,941,941,0
20240215,181200,32831600339,941,941,941,941,0
20240215,181100,32831600339,941,941,941,941,0
20240215,181000,32831600339,941,941,941,941,0
20240215,180900,32831600339,941,941,941,941,0
20240215,180800,32831600339,941,941,941,941,0
20240215,180700,32831600339,941,941,941,941,0
20240215,180600,32831600339,941,941,941,941,0
20240215,180500,32831600339,941,941,941,941,0
20240215,180400,32831600339,941,941,941,941,0
20240215,180300,32831600339,941,941,941,941,0
20240215,180200,32831600339,941,941,941,941,0
20240215,180100,32831600339,941,941,941,941,0
20240215,180000,32831600339,941,941,941,941,0
20240215,175900,32831600339,941,941,941,941,0
20240215,175800,32831600339,941,941,941,941,0
20240215,175700,32831600339,941,941,941,941,0
20240215,175600,32831600339,941,941,941,941,0
20240215,175500,32831600339,941,941,941,941,0
20240215,175400,32831600339,941,941,941,941,0
20240215,175300,32831600339,941,941,941,941,0
20240215,175200,32831600339,941,941,941,941,9648
20240215,175100,32831600339,941,941,941,941,0
20240215,175000,32831600339,941,941,941,941,0
20240215,174900,32831600339,941,941,941,941,0
20240215,174800,32831600339,941,941,941,941,0
20240215,174700,32831600339,941,941,941,941,0
20240215,174600,32831600339,941,941,941,941,0
20240215,174500,32831600339,941,941,941,941,0
20240215,174400,32831600339,941,941,941,941,0
20240215,174300,32831600339,941,941,941,941,0
20240215,174200,32831600339,941,941,941,941,0
20240215,174100,32831600339,941,941,941,941,0
20240215,174000,32831600339,941,941,941,941,0
20240215,173900,32831600339,941,941,941,941,0
20240215,173800,32831600339,941,941,941,941,0
20240215,173700,32831600339,941,941,941,941,0
20240215,173600,32831600339,941,941,941,941,0
20240215,173500,32831600339,941,941,941,941,0
20240215,173400,32831600339,941,941,941,941,0
20240215,173300,32831600339,941,941,941,941,0
20240215,173200,32831600339,941,941,941,941,0
20240215,173100,32831600339,941,941,941,941,0
20240215,173000,32831600339,941,941,941,941,0
20240215,172900,32831600339,941,941,941,941,0
20240215,172800,32831600339,941,941,941,941,0
20240215,172700,32831600339,941,941,941,941,0
20240215,172600,32831600339,941,941,941,941,0
20240215,172500,32831600339,941,941,941,941,0
20240215,172400,32831600339,941,941,941,941,0
20240215,172300,32831600339,941,941,941,941,0
20240215,172200,32831600339,941,941,941,941,9648
20240215,172100,32831600339,941,941,941,941,0
20240215,172000,32831600339,941,941,941,941,0
20240215,171900,32831600339,941,941,941,941,0
20240215,171800,32831600339,941,941,941,941,0
20240215,171700,32831600339,941,941,941,941,0
20240215,171600,32831600339,941,941,941,941,0
20240215,171500,32831600339,941,941,941,941,0
20240215,171400,32831600339,941,941,941,941,0
20240215,171300,32831600339,941,941,941,941,0
20240215,171200,32831600339,941,941,941,941,0
20240215,171100,32831600339,941,941,941,941,0
20240215,171000,32831600339,941,941,941,941,0
20240215,170900,32831600339,941,941,941,941,0
20240215,170800,32831600339,941,941,941,941,0
20240215,170700,32831600339,941,941,941,941,0
20240215,170600,32831600339,941,941,941,941,0
20240215,170500,32831600339,941,941,941,941,0
20240215,170400,32831600339,941,941,941,941,0
20240215,170300,32831600339,941,941,941,941,0
20240215,170200,32831600339,941,941,941,941,0
20240215,170100,32831600339,941,941,941,941,0
20240215,170000,32831600339,941,941,941,941,0
20240215,165900,32831600339,941,941,941,941,0
20240215,165800,32831600339,941,941,941,941,0
20240215,165700,32831600339,941,941,941,941,0
20240215,165600,32831600339,941,941,941,941,0
20240215,165500,32831600339,941,941,941,941,0
20240215,165400,32831600339,941,941,941,941,0
20240215,165300,32831600339,941,941,941,941,0
20240215,165200,32831600339,941,941,941,941,9648
20240215,165100,32831600339,941,941,941,941,0
20240215,165000,32831600339,941,941,941,941,0
20240215,164900,32831600339,941,941,941,941,0
20240215,164800,32831600339,941,941,941,941,0
20240215,164700,32831600339,941,941,941,941,0
20240215,164600,32831600339,941,941,941,941,0
20240215,164500,32831600339,941,941,941,941,0
20240215,164400,32831600339,941,941,941,941,0
20240215,164300,32831600339,941,941,941,941,0
20240215,164200,32831600339,941,941,941,941,0
20240215,164100,32831600339,941,941,941,941,0
20240215,164000,32831600339,941,941,941,941,0
20240215,163900,32831600339,941,941,941,941,0
20240215,163800,32831600339,941,941,941,941,0
20240215,163700,32831600339,941,941,941,941,0
20240215,163600,32831600339,941,941,941,941,0
20240215,163500,32831600339,941,941,941,941,0
20240215,163400,32831600339,941,941,941,941,0
20240215,163300,32831600339,941,941,941,941,0
20240215,163200,32831600339,941,941,941,941,0
20240215,163100,32831600339,941,941,941,941,0
20240215,163000,32831600339,941,941,941,941,0
20240215,162900,32831600339,941,941,941,941,0
20240215,162800,32831600339,941,941,941,941,0
20240215,162700,32831600339,941,941,941,941,0
20240215,162600,32831600339,941,941,941,941,0
20240215,162500,32831600339,941,941,941,941,0
20240215,162400,32831600339,941,941,941,941,0
20240215,162300,32831600339,941,941,941,941,0
20240215,162200,32831600339,941,941,941,941,9648
20240215,162100,32831600339,941,941,941,941,0
20240215,162000,32831600339,941,941,941,941,0
20240215,161900,32831600339,941,941,941,941,0
20240215,161800,32831600339,941,941,941,941,0
20240215,161700,32831600339,941,941,941,941,0
20240215,161600,32831600339,941,941,941,941,0
20240215,161500,32831600339,941,941,941,941,0
20240215,161400,32831600339,941,941,941,941,0
20240215,161300,32831600339,941,941,941,941,0
20240215,161200,32831600339,941,941,941,941,0
20240215,161100,32831600339,941,941,941,941,0
20240215,161000,32831600339,941,941,941,941,0
20240215,160900,32831600339,941,941,941,941,0
20240215,160800,32831600339,941,941,941,941,0
20240215,160700,32831600339,941,941,941,941,0
20240215,160600,32831600339,941,941,941,941,0
20240215,160500,32831600339,941,941,941,941,0
20240215,160400,32831600339,941,941,941,941,0
20240215,160300,32831600339,941,941,941,941,0
20240215,160200,32831600339,941,941,941,941,0
20240215,160100,32831600339,941,941,941,941,0
20240215,160000,32831600339,941,941,941,941,0
20240215,155900,32831600339,941,941,941,941,0
20240215,155800,32831600339,941,941,941,941,0
20240215,155700,32831600339,941,941,941,941,0
20240215,155600,32831600339,941,941,941,941,0
20240215,155500,32831600339,941,941,941,941,0
20240215,155400,32831600339,941,941,941,941,0
20240215,155300,32831600339,941,941,941,941,0
20240215,155200,32831600339,941,941,941,941,9648
20240215,155100,32831600339,941,941,941,941,0
20240215,155000,32831600339,941,941,941,941,0
20240215,154900,32831600339,941,941,941,941,0
20240215,154800,32831600339,941,941,941,941,0
20240215,154700,32831600339,941,941,941,941,0
20240215,154600,32831600339,941,941,941,941,0
20240215,154500,32831600339,941,941,941,941,0
20240215,154400,32831600339,941,941,941,941,0
20240215,154300,32831600339,941,941,941,941,0
20240215,154200,32831600339,941,941,941,941,0
20240215,154100,32831600339,941,941,941,941,0
20240215,154000,32831600339,941,941,941,941,0
20240215,153900,32831600339,941,941,941,941,0
20240215,153800,32831600339,941,941,941,941,0
20240215,153700,32831600339,941,941,941,941,0
20240215,153600,32831600339,941,941,941,941,0
20240215,153500,32831600339,941,941,941,941,0
20240215,153400,32831600339,941,941,941,941,0
20240215,153300,32831600339,941,941,941,941,0
20240215,153200,32831600339,941,941,941,941,0
20240215,153100,32831600339,941,941,941,941,0
20240215,153000,32831600339,941,941,941,941,9648
20240215,152900,32822521571,941,941,941,941,0
20240215,152800,32822521571,941,941,941,941,0
20240215,152700,32822521571,941,941,941,941,0
20240215,152600,32822521571,941,941,941,941,0
20240215,152500,32822521571,941,941,941,941,0
20240215,152400,32822521571,941,941,941,941,0
20240215,152300,32822521571,941,941,941,941,0
20240215,152200,32822521571,941,941,941,941,0
20240215,152100,32822521571,941,941,941,941,0
20240215,152000,32822521571,941,941,941,941,0
20240215,151900,32822521571,941,941,941,941,794
20240215,151800,32821774417,941,941,941,941,9640
20240215,151700,32812703177,941,941,941,941,4604
20240215,151600,32808370813,941,941,941,941,3149
20240215,151500,32805407604,941,941,941,941,268
20240215,151400,32805155416,941,941,941,941,1258
20240215,151300,32803971638,941,941,941,941,11522
20240215,151200,32793129436,941,941,941,941,486
20240215,151100,32792672110,941,941,941,941,20214
20240215,151000,32773650736,941,941,941,941,6067
20240215,150900,32767941689,941,941,941,941,2661
20240215,150800,32765437688,941,941,941,941,2099
20240215,150700,32763462529,941,941,941,941,2084
20240215,150600,32761501485,941,941,941,941,8761
20240215,150500,32753257384,941,941,941,941,5348
20240215,150400,32748224916,941,941,941,941,16105
20240215,150300,32733070111,941,941,941,941,4305
20240215,150200,32729019106,941,941,941,941,843
20240215,150100,32728225843,941,941,941,941,1645
20240215,150000,32726677898,941,941,941,941,3561
20240215,145900,32723326997,941,941,941,941,10602
20240215,145800,32713350515,941,941,941,941,6388
20240215,145700,32707339407,941,941,941,941,8379
20240215,145600,32699454768,941,941,941,941,19606
20240215,145500,32681005522,941,941,941,941,20450
20240215,145400,32661762072,941,941,941,941,48276
20240215,145300,32616334356,941,941,941,941,307615
20240215,145200,32326868641,941,921,941,920,1136700
20240215,145100,31262196540,921,920,923,918,65224
20240215,145000,31202144215,920,916,924,915,330518
20240215,144900,30898123319,915,918,918,915,42574
20240215,144800,30859116605,918,916,918,916,17325
20240215,144700,30843230295,917,916,919,915,30655
20240215,144600,30815120381,917,917,918,916,10324
20240215,144500,30805645929,918,917,918,916,13273
20240215,144400,30793467180,917,917,917,915,5962
20240215,144300,30788000403,917,917,918,915,13934
20240215,144200,30775219962,918,916,918,915,5442
20240215,144100,30770232828,915,917,918,915,18736
20240215,144000,30753060278,918,918,919,917,13408
20240215,143900,30740751715,918,917,919,916,11951
20240215,143800,30729798975,917,917,918,915,8746
20240215,143700,30721773964,915,918,919,915,32319
20240215,143600,30692119584,919,917,919,916,16210
20240215,143500,30677250581,917,916,918,914,8165
20240215,143400,30669770565,918,915,918,913,44909
20240215,143300,30628671808,915,916,917,915,10606
20240215,143200,30618962199,916,914,916,914,17111
20240215,143100,30603310006,914,912,914,912,6402
20240215,143000,30597465410,913,914,915,913,9828
20240215,142900,30588487718,914,914,915,913,6578
20240215,142800,30582475792,913,912,914,911,11483
20240215,142700,30572002800,911,912,912,910,4586
20240215,142600,30567825208,911,911,912,910,29191
20240215,142500,30541238445,912,912,912,910,26709
20240215,142400,30516911201,912,914,915,911,53712
20240215,142300,30467868774,914,914,915,913,6148
20240215,142200,30462251462,914,915,915,914,6102
20240215,142100,30456672379,916,913,916,913,26884
20240215,142000,30432077560,913,914,915,911,13512
20240215,141900,30419751426,917,912,918,910,53072
20240215,141800,30371264376,912,915,916,911,17056
20240215,141700,30355687831,916,913,916,912,10707
20240215,141600,30345902630,913,910,913,910,46104
20240215,141500,30303889744,911,913,913,910,30746
20240215,141400,30275863383,912,915,915,912,34447
20240215,141300,30244394612,916,917,917,916,2629
20240215,141200,30241985969,917,917,917,915,2315
20240215,141100,30239865277,917,918,918,916,10929
20240215,141000,30229850750,918,914,918,912,15539
20240215,140900,30215652534,914,918,918,913,34573
20240215,140800,30183999573,918,917,918,916,2517
20240215,140700,30181691511,916,919,919,916,7191
20240215,140600,30175094536,919,919,919,918,1494
20240215,140500,30173722295,919,917,919,917,1946
20240215,140400,30171936134,917,918,919,917,13113
20240215,140300,30159904298,918,917,918,915,22641
20240215,140200,30139137669,917,916,917,914,15165
20240215,140100,30125250654,915,914,917,914,36594
20240215,140000,30091783345,913,914,914,913,22935
20240215,135900,30070841834,914,915,915,913,13822
20240215,135800,30058218058,913,915,916,913,16876
20240215,135700,30042777949,915,918,918,915,4881
20240215,135600,30038307321,918,918,918,915,7598
20240215,135500,30031348396,918,918,919,917,36287
20240215,135400,29998041094,917,919,921,917,51478
20240215,135300,29950698577,919,919,920,918,12024
20240215,135200,29939647549,919,918,919,916,8962
20240215,135100,29931417866,918,919,919,916,12398
20240215,135000,29920031159,919,919,920,917,28736
20240215,134900,29893623337,920,919,920,918,22689
20240215,134800,29872771067,919,919,919,918,12204
20240215,134700,29861560120,919,918,919,917,10472
20240215,134600,29851945491,918,916,918,916,60127
20240215,134500,29796769988,917,917,917,916,8084
20240215,134400,29789357465,917,916,917,916,12039
20240215,134300,29778329296,916,915,916,914,17471
20240215,134200,29762344752,915,912,915,912,11913
20240215,134100,29751470580,914,914,915,912,9238
20240215,134000,29743037573,914,914,915,912,10618
20240215,133900,29733339465,914,913,915,913,12896
20240215,133800,29721551622,914,914,914,913,21574
20240215,133700,29701833320,914,913,915,913,5314
20240215,133600,29696978824,913,914,914,913,2148
20240215,133500,29695016821,914,913,915,912,3140
20240215,133400,29692147846,913,913,913,912,5285
20240215,133300,29687323982,912,912,913,911,8096
20240215,133200,29679941626,912,912,913,911,12053
20240215,133100,29668959892,913,913,914,912,1695
20240215,133000,29667412410,914,913,914,912,7314
20240215,132900,29660734904,914,914,915,911,3951
20240215,132800,29657121881,911,915,916,911,41237
20240215,132700,29619493976,915,916,916,915,21212
20240215,132600,29600083788,916,916,916,915,10247
20240215,132500,29590700087,915,915,916,914,9018
20240215,132400,29582448997,915,915,916,914,12880
20240215,132300,29570664699,915,913,915,913,5391
20240215,132200,29565737509,914,913,914,912,7284
20240215,132100,29559085524,913,911,914,911,42794
20240215,132000,29520044704,912,912,912,911,13982
20240215,131900,29507305212,912,912,912,911,21224
20240215,131800,29487966480,911,912,912,911,7430
20240215,131700,29481195697,912,912,913,910,37361
20240215,131600,29447133517,913,913,913,911,30643
20240215,131500,29419177312,913,915,915,913,29162
20240215,131400,29392510183,915,914,915,914,26496
20240215,131300,29368288409,915,916,916,914,31444
20240215,131200,29339542253,916,916,916,914,24644
20240215,131100,29316978381,916,915,916,915,10785
20240215,131000,29307109637,915,915,916,915,4242
20240215,130900,29303227649,915,916,916,915,12636
20240215,130800,29291665014,917,917,917,915,8581
20240215,130700,29283805858,916,917,917,915,37422
20240215,130600,29249528536,917,916,918,915,22992
20240215,130500,29228458727,916,916,917,915,7565
20240215,130400,29221524573,917,916,917,914,27373
20240215,130300,29196467858,914,918,918,912,33114
20240215,130200,29166177775,917,919,919,916,15958
20240215,130100,29151535781,918,920,920,918,18192
20240215,130000,29134814935,919,920,920,919,44833
20240215,125900,29093569929,919,919,920,918,27043
20240215,125800,29068710140,918,918,919,916,21011
20240215,125700,29049423098,918,917,919,916,12223
20240215,125600,29038211583,917,916,917,915,24792
20240215,125500,29015499463,915,916,916,915,11512
20240215,125400,29004963682,916,915,916,914,17974
20240215,125300,28988517418,915,915,916,914,7987
20240215,125200,28981214118,915,915,916,914,16634
20240215,125100,28965995050,915,911,916,911,11706
20240215,125000,28955296539,911,916,917,910,116733
20240215,124900,28848699677,916,919,919,915,18945
20240215,124800,28831317300,919,920,920,918,18961
20240215,124700,28813896318,919,919,920,919,26744
20240215,124600,28789313503,919,920,920,919,14959
20240215,124500,28775565110,919,919,920,919,4989
20240215,124400,28770977856,920,919,920,919,16925
20240215,124300,28755421050,919,922,922,919,62476
20240215,124200,28697946423,922,918,922,918,21997
20240215,124100,28677718414,922,921,923,918,44242
20240215,124000,28636978216,922,922,923,921,49731
20240215,123900,28591108850,923,920,924,920,41302
20240215,123800,28553015438,921,916,923,916,64795
20240215,123700,28493403557,918,915,918,915,29406
20240215,123600,28466441306,916,914,917,914,7035
20240215,123500,28459996318,917,917,919,914,40534
20240215,123400,28422810378,918,916,919,916,42167
20240215,123300,28384114036,917,911,917,910,42674
20240215,123200,28345108657,912,911,914,910,29212
20240215,123100,28318501577,911,914,914,911,2000
20240215,123000,28316677767,912,909,915,907,45467
20240215,122900,28275300007,909,909,913,908,38306
20240215,122800,28240462630,909,910,910,907,37583
20240215,122700,28206321092,910,913,914,910,50330
20240215,122600,28160430897,913,915,916,912,11916
20240215,122500,28149546934,915,916,917,915,10052
20240215,122400,28140347203,916,916,918,916,13024
20240215,122300,28128409929,918,918,918,916,8314
20240215,122200,28120783847,918,917,918,916,10226
20240215,122100,28111409563,918,916,918,915,19663
20240215,122000,28093386355,916,916,917,914,19568
20240215,121900,28075480827,915,916,916,914,21375
20240215,121800,28055927070,915,915,916,914,28980
20240215,121700,28029418548,915,920,920,911,51551
20240215,121600,27982240455,919,923,923,919,38713
20240215,121500,27946583796,923,925,925,922,20526
20240215,121400,27927649896,925,925,926,922,20189
20240215,121300,27908985674,924,926,926,924,30190
20240215,121200,27881064324,926,926,927,925,17013
20240215,121100,27865318431,926,928,929,925,41998
20240215,121000,27826438576,929,925,929,925,56401
20240215,120900,27774140624,926,923,927,923,49245
20240215,120800,27728559478,926,927,928,922,91956
20240215,120700,27643431160,928,926,929,924,97517
20240215,120600,27553013468,926,922,926,921,89132
20240215,120500,27470662886,921,920,923,920,45264
20240215,120400,27428921129,922,918,922,917,77001
20240215,120300,27358090392,917,918,919,917,22382
20240215,120200,27337551446,917,920,920,917,30540
20240215,120100,27309500723,919,919,920,918,23849
20240215,120000,27287581991,918,918,921,917,41754
20240215,115900,27249215391,917,919,919,914,43412
20240215,115800,27209394687,918,920,922,918,52033
20240215,115700,27161536915,919,916,920,915,55284
20240215,115600,27110751926,915,916,917,914,14918
20240215,115500,27097095768,914,916,917,913,33733
20240215,115400,27066224981,915,917,918,912,26938
20240215,115300,27041576136,916,913,918,912,88342
20240215,115200,26960734258,912,913,913,912,17329
20240215,115100,26944927406,912,912,914,911,26945
20240215,115000,26920338703,911,914,914,910,5848
20240215,114900,26915004880,910,906,914,906,35964
20240215,114800,26882222326,909,906,909,906,25303
20240215,114700,26859278249,907,908,908,906,5411
20240215,114600,26854370412,908,908,910,906,11093
20240215,114500,26844302912,908,909,909,907,771
20240215,114400,26843602729,909,908,909,906,3595
20240215,114300,26840336899,908,906,909,905,18161
20240215,114200,26823872719,906,905,908,905,10226
20240215,114100,26814614908,905,905,908,905,10526
20240215,114000,26805086597,908,911,912,905,51745
20240215,113900,26758114203,910,907,911,907,25914
20240215,113800,26734544807,907,908,908,907,5219
20240215,113700,26729810007,908,912,912,908,12591
20240215,113600,26718364098,911,910,913,906,30499
20240215,113500,26690622735,910,904,920,903,247125
20240215,113400,26464711934,904,902,905,902,6091
20240215,113300,26459210330,902,907,907,902,62815
20240215,113200,26402434752,908,905,908,905,14738
20240215,113100,26389074798,905,906,907,904,44941
20240215,113000,26348369160,906,902,909,902,61028
20240215,112900,26293258344,902,900,906,900,45061
20240215,112800,26252632044,900,905,905,900,120000
20240215,112700,26144387221,903,910,910,903,49904
20240215,112600,26099169495,910,910,911,909,27326
20240215,112500,26074303596,911,911,912,909,11263
20240215,112400,26064045630,911,906,913,906,14387
20240215,112300,26050973455,906,914,914,905,120865
20240215,112200,25940984773,913,915,915,912,30290
20240215,112100,25913314596,912,920,920,910,134247
20240215,112000,25790314376,919,913,920,910,356228
20240215,111900,25463941908,912,905,913,904,77449
20240215,111800,25393532489,904,900,906,898,65263
20240215,111700,25334755100,899,898,900,896,47912
20240215,111600,25291727837,899,891,900,891,63343
20240215,111500,25235012284,891,895,895,888,80126
20240215,111400,25163550035,895,891,896,891,66964
20240215,111300,25103688560,890,888,891,887,56514
20240215,111200,25053412709,887,882,889,880,92461
20240215,111100,24971573250,881,895,895,881,235866
20240215,111000,24762616053,894,897,898,892,102404
20240215,110900,24671078005,897,902,903,897,158246
20240215,110800,24528563695,903,900,905,900,68784
20240215,110700,24466509275,901,906,906,900,142613
20240215,110600,24337824883,905,908,908,905,37705
20240215,110500,24303685252,908,909,909,907,20080
20240215,110400,24285458010,907,909,909,905,143747
20240215,110300,24155309430,909,911,912,907,80746
20240215,110200,24081914364,912,913,913,910,37766
20240215,110100,24047473130,913,912,913,911,6609
20240215,110000,24041442699,912,913,913,911,19679
20240215,105900,24023487662,913,912,913,911,21363
20240215,105800,24004002753,913,913,914,911,12051
20240215,105700,23993003102,914,911,914,911,29272
20240215,105600,23966293324,912,910,912,910,7034
20240215,105500,23959885862,911,912,912,910,20290
20240215,105400,23941406918,910,913,913,910,86716
20240215,105300,23862466841,913,913,914,913,17686
20240215,105200,23846319200,913,912,914,911,24178
20240215,105100,23824239206,913,915,915,912,18318
20240215,105000,23807501985,915,909,915,909,80517
20240215,104900,23734095794,909,910,910,909,12338
20240215,104800,23722872555,910,910,910,909,15928
20240215,104700,23708393232,909,910,911,909,15177
20240215,104600,23694583767,910,912,912,909,14576
20240215,104500,23681319373,912,911,912,909,27463
20240215,104400,23656327762,910,910,911,908,25666
20240215,104300,23632985213,909,912,912,908,41198
20240215,104200,23595512314,912,913,913,911,25603
20240215,104100,23572167247,912,912,913,911,21637
20240215,104000,23552430396,912,910,912,910,17428
20240215,103900,23536554857,911,910,911,908,38736
20240215,103800,23501328366,911,911,914,910,19412
20240215,103700,23483623646,912,907,912,906,78767
20240215,103600,23412087381,907,907,907,905,57313
20240215,103500,23360153881,907,909,909,901,102719
20240215,103400,23267151265,909,912,912,908,66807
20240215,103300,23206330561,912,914,915,911,46639
20240215,103200,23163770711,913,912,915,912,29880
20240215,103100,23136501036,912,916,918,911,124675
20240215,103000,23022513207,917,911,920,911,117549
20240215,102900,22914914369,912,912,913,910,59495
20240215,102800,22860722261,912,909,915,909,48803
20240215,102700,22816231718,910,906,910,905,24378
20240215,102600,22794104565,906,912,913,901,279342
20240215,102500,22540696165,913,912,914,912,40924
20240215,102400,22503336885,913,910,913,908,61766
20240215,102300,22447058641,912,915,919,908,131346
20240215,102200,22327104673,916,908,916,906,123994
20240215,102100,22214364111,909,904,910,903,145271
20240215,102000,22082652466,905,914,918,900,312249
20240215,101900,21800062464,917,919,920,914,73081
20240215,101800,21733104946,920,919,920,918,20779
20240215,101700,21714021104,920,922,922,919,64442
20240215,101600,21654729865,923,923,923,921,18721
20240215,101500,21637466056,923,921,925,921,24219
20240215,101400,21615119804,921,921,922,919,18344
20240215,101300,21598229862,921,922,922,918,22950
20240215,101200,21577121922,922,918,923,917,108376
20240215,101100,21477408804,917,918,918,916,24876
20240215,101000,21454606885,918,917,918,915,42362
20240215,100900,21415773202,917,916,917,915,34058
20240215,100800,21384568706,916,919,919,916,30262
20240215,100700,21356814381,919,918,920,917,53485
20240215,100600,21307672063,919,918,919,915,37013
20240215,100500,21273706315,914,918,919,914,70241
20240215,100400,21209291085,918,914,918,913,91575
20240215,100300,21125482826,913,912,914,910,90325
20240215,100200,21043133521,911,920,920,902,404173
20240215,100100,20674807004,919,923,923,919,82093
20240215,100000,20599252763,921,926,928,919,157272
20240215,095900,20454045488,925,927,928,923,159619
20240215,095800,20306456946,928,925,929,925,37411
20240215,095700,20271787474,925,930,931,925,87591
20240215,095600,20190480799,929,930,931,927,53438
20240215,095500,20140835388,930,923,931,923,54114
20240215,095400,20090666165,923,930,932,921,103459
20240215,095300,19994914721,930,939,939,930,244793
20240215,095200,19766075472,939,931,940,931,473145
20240215,095100,19322620647,931,927,933,925,252750
20240215,095000,19087501534,926,922,928,920,157681
20240215,094900,18941929308,921,921,922,918,175458
20240215,094800,18780514934,922,917,923,916,138068
20240215,094700,18653466704,916,917,919,915,74459
20240215,094600,18585162622,915,919,921,915,203547
20240215,094500,18398322233,917,920,920,917,61060
20240215,094400,18342242125,919,920,920,910,132880
20240215,094300,18220788970,916,917,926,914,147845
20240215,094200,18084827720,919,927,930,913,261135
20240215,094100,17844234830,928,923,935,922,347161
20240215,094000,17521749375,924,916,925,914,237768
20240215,093900,17303113158,916,907,918,907,242692
20240215,093800,17081883621,907,909,910,901,197942
20240215,093700,16902480329,909,906,914,905,285811
20240215,093600,16642577471,906,908,910,892,429340
20240215,093500,16255801412,908,927,929,900,732674
20240215,093400,15589110296,930,941,941,925,1364784
20240215,093300,14306560543,941,941,941,941,52108
20240215,093200,14257526915,941,941,941,941,43060
20240215,093100,14217007455,941,941,941,941,55379
20240215,093000,14164895816,941,941,941,941,90505
20240215,092900,14079730611,941,941,941,937,1815968
20240215,092800,12370919259,936,936,936,936,0
20240215,092700,12370919259,936,936,936,936,0
20240215,092600,12370919259,936,913,936,912,797408
20240215,092500,11631116382,914,912,916,911,138680
20240215,092400,11504363045,912,917,917,909,133411
20240215,092300,11382571221,917,916,917,900,399473
20240215,092200,11020038260,915,926,926,914,461787
20240215,092100,10595188944,926,904,930,900,911762
20240215,092000,9759853939,904,894,908,892,835837
20240215,091900,9007925322,892,885,894,885,251355
20240215,091800,8784401936,885,877,887,876,200177
20240215,091700,8608089649,876,882,883,876,187995
20240215,091600,8442810836,883,887,888,882,152247
20240215,091500,8308014601,888,886,889,880,267976
20240215,091400,8070841476,886,893,895,881,329363
20240215,091300,7777892964,893,879,893,876,377259
20240215,091200,7445449320,879,885,885,879,285610
20240215,091100,7193965757,883,892,892,881,357044
20240215,091000,6877599251,892,870,895,869,685947
20240215,090900,6270068640,870,865,872,864,319328
20240215,090800,5992722861,865,867,867,852,582618
20240215,090700,5492373163,867,869,879,864,559192
20240215,090600,5005922384,869,878,887,860,495425
20240215,090500,4575602803,878,898,900,877,1155585
20240215,090400,3541902788,897,870,900,866,1396198
20240215,090300,2304214649,869,832,880,827,1296666
20240215,090200,1189572480,830,851,851,830,1372634
20240215,090100,0,724,724,724,724,0
20240215,090000,0,724,724,724,724,0