KissMeData/010600/min/candle-20240214.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240214,185400,3174947954,1060,1060,1060,1060,14050
20240214,185300,3174947954,1060,1060,1060,1060,0
20240214,185200,3174947954,1060,1060,1060,1060,0
20240214,185100,3174947954,1060,1060,1060,1060,0
20240214,185000,3174947954,1060,1060,1060,1060,0
20240214,184900,3174947954,1060,1060,1060,1060,0
20240214,184800,3174947954,1060,1060,1060,1060,0
20240214,184700,3174947954,1060,1060,1060,1060,0
20240214,184600,3174947954,1060,1060,1060,1060,0
20240214,184500,3174947954,1060,1060,1060,1060,0
20240214,184400,3174947954,1060,1060,1060,1060,0
20240214,184300,3174947954,1060,1060,1060,1060,0
20240214,184200,3174947954,1060,1060,1060,1060,0
20240214,184100,3174947954,1060,1060,1060,1060,0
20240214,184000,3174947954,1060,1060,1060,1060,0
20240214,183900,3174947954,1060,1060,1060,1060,0
20240214,183800,3174947954,1060,1060,1060,1060,0
20240214,183700,3174947954,1060,1060,1060,1060,0
20240214,183600,3174947954,1060,1060,1060,1060,0
20240214,183500,3174947954,1060,1060,1060,1060,0
20240214,183400,3174947954,1060,1060,1060,1060,0
20240214,183300,3174947954,1060,1060,1060,1060,0
20240214,183200,3174947954,1060,1060,1060,1060,0
20240214,183100,3174947954,1060,1060,1060,1060,0
20240214,183000,3174947954,1060,1060,1060,1060,0
20240214,182900,3174947954,1060,1060,1060,1060,0
20240214,182800,3174947954,1060,1060,1060,1060,0
20240214,182700,3174947954,1060,1060,1060,1060,0
20240214,182600,3174947954,1060,1060,1060,1060,0
20240214,182500,3174947954,1060,1060,1060,1060,0
20240214,182400,3174947954,1060,1060,1060,1060,14050
20240214,182300,3174947954,1060,1060,1060,1060,0
20240214,182200,3174947954,1060,1060,1060,1060,0
20240214,182100,3174947954,1060,1060,1060,1060,0
20240214,182000,3174947954,1060,1060,1060,1060,0
20240214,181900,3174947954,1060,1060,1060,1060,0
20240214,181800,3174947954,1060,1060,1060,1060,0
20240214,181700,3174947954,1060,1060,1060,1060,0
20240214,181600,3174947954,1060,1060,1060,1060,0
20240214,181500,3174947954,1060,1060,1060,1060,0
20240214,181400,3174947954,1060,1060,1060,1060,0
20240214,181300,3174947954,1060,1060,1060,1060,0
20240214,181200,3174947954,1060,1060,1060,1060,0
20240214,181100,3174947954,1060,1060,1060,1060,0
20240214,181000,3174947954,1060,1060,1060,1060,0
20240214,180900,3174947954,1060,1060,1060,1060,0
20240214,180800,3174947954,1060,1060,1060,1060,0
20240214,180700,3174947954,1060,1060,1060,1060,0
20240214,180600,3174947954,1060,1060,1060,1060,0
20240214,180500,3174947954,1060,1060,1060,1060,0
20240214,180400,3174947954,1060,1060,1060,1060,0
20240214,180300,3174947954,1060,1060,1060,1060,0
20240214,180200,3174947954,1060,1060,1060,1060,0
20240214,180100,3174947954,1060,1060,1060,1060,0
20240214,180000,3174947954,1060,1060,1060,1060,0
20240214,175900,3174947954,1060,1060,1060,1060,0
20240214,175800,3174947954,1060,1060,1060,1060,0
20240214,175700,3174947954,1060,1060,1060,1060,0
20240214,175600,3174947954,1060,1060,1060,1060,0
20240214,175500,3174947954,1060,1060,1060,1060,0
20240214,175400,3174947954,1060,1060,1060,1060,14050
20240214,175300,3174947954,1060,1060,1060,1060,0
20240214,175200,3174947954,1060,1060,1060,1060,0
20240214,175100,3174947954,1060,1060,1060,1060,0
20240214,175000,3174947954,1060,1060,1060,1060,0
20240214,174900,3174947954,1060,1060,1060,1060,0
20240214,174800,3174947954,1060,1060,1060,1060,0
20240214,174700,3174947954,1060,1060,1060,1060,0
20240214,174600,3174947954,1060,1060,1060,1060,0
20240214,174500,3174947954,1060,1060,1060,1060,0
20240214,174400,3174947954,1060,1060,1060,1060,0
20240214,174300,3174947954,1060,1060,1060,1060,0
20240214,174200,3174947954,1060,1060,1060,1060,0
20240214,174100,3174947954,1060,1060,1060,1060,0
20240214,174000,3174947954,1060,1060,1060,1060,0
20240214,173900,3174947954,1060,1060,1060,1060,0
20240214,173800,3174947954,1060,1060,1060,1060,0
20240214,173700,3174947954,1060,1060,1060,1060,0
20240214,173600,3174947954,1060,1060,1060,1060,0
20240214,173500,3174947954,1060,1060,1060,1060,0
20240214,173400,3174947954,1060,1060,1060,1060,0
20240214,173300,3174947954,1060,1060,1060,1060,0
20240214,173200,3174947954,1060,1060,1060,1060,0
20240214,173100,3174947954,1060,1060,1060,1060,0
20240214,173000,3174947954,1060,1060,1060,1060,0
20240214,172900,3174947954,1060,1060,1060,1060,0
20240214,172800,3174947954,1060,1060,1060,1060,0
20240214,172700,3174947954,1060,1060,1060,1060,0
20240214,172600,3174947954,1060,1060,1060,1060,0
20240214,172500,3174947954,1060,1060,1060,1060,0
20240214,172400,3174947954,1060,1060,1060,1060,14050
20240214,172300,3174947954,1060,1060,1060,1060,0
20240214,172200,3174947954,1060,1060,1060,1060,0
20240214,172100,3174947954,1060,1060,1060,1060,0
20240214,172000,3174947954,1060,1060,1060,1060,0
20240214,171900,3174947954,1060,1060,1060,1060,0
20240214,171800,3174947954,1060,1060,1060,1060,0
20240214,171700,3174947954,1060,1060,1060,1060,0
20240214,171600,3174947954,1060,1060,1060,1060,0
20240214,171500,3174947954,1060,1060,1060,1060,0
20240214,171400,3174947954,1060,1060,1060,1060,0
20240214,171300,3174947954,1060,1060,1060,1060,0
20240214,171200,3174947954,1060,1060,1060,1060,0
20240214,171100,3174947954,1060,1060,1060,1060,0
20240214,171000,3174947954,1060,1060,1060,1060,0
20240214,170900,3174947954,1060,1060,1060,1060,0
20240214,170800,3174947954,1060,1060,1060,1060,0
20240214,170700,3174947954,1060,1060,1060,1060,0
20240214,170600,3174947954,1060,1060,1060,1060,0
20240214,170500,3174947954,1060,1060,1060,1060,0
20240214,170400,3174947954,1060,1060,1060,1060,0
20240214,170300,3174947954,1060,1060,1060,1060,0
20240214,170200,3174947954,1060,1060,1060,1060,0
20240214,170100,3174947954,1060,1060,1060,1060,0
20240214,170000,3174947954,1060,1060,1060,1060,0
20240214,165900,3174947954,1060,1060,1060,1060,0
20240214,165800,3174947954,1060,1060,1060,1060,0
20240214,165700,3174947954,1060,1060,1060,1060,0
20240214,165600,3174947954,1060,1060,1060,1060,0
20240214,165500,3174947954,1060,1060,1060,1060,0
20240214,165400,3174947954,1060,1060,1060,1060,14050
20240214,165300,3174947954,1060,1060,1060,1060,0
20240214,165200,3174947954,1060,1060,1060,1060,0
20240214,165100,3174947954,1060,1060,1060,1060,0
20240214,165000,3174947954,1060,1060,1060,1060,0
20240214,164900,3174947954,1060,1060,1060,1060,0
20240214,164800,3174947954,1060,1060,1060,1060,0
20240214,164700,3174947954,1060,1060,1060,1060,0
20240214,164600,3174947954,1060,1060,1060,1060,0
20240214,164500,3174947954,1060,1060,1060,1060,0
20240214,164400,3174947954,1060,1060,1060,1060,0
20240214,164300,3174947954,1060,1060,1060,1060,0
20240214,164200,3174947954,1060,1060,1060,1060,0
20240214,164100,3174947954,1060,1060,1060,1060,0
20240214,164000,3174947954,1060,1060,1060,1060,0
20240214,163900,3174947954,1060,1060,1060,1060,0
20240214,163800,3174947954,1060,1060,1060,1060,0
20240214,163700,3174947954,1060,1060,1060,1060,0
20240214,163600,3174947954,1060,1060,1060,1060,0
20240214,163500,3174947954,1060,1060,1060,1060,0
20240214,163400,3174947954,1060,1060,1060,1060,0
20240214,163300,3174947954,1060,1060,1060,1060,0
20240214,163200,3174947954,1060,1060,1060,1060,0
20240214,163100,3174947954,1060,1060,1060,1060,0
20240214,163000,3174947954,1060,1060,1060,1060,0
20240214,162900,3174947954,1060,1060,1060,1060,0
20240214,162800,3174947954,1060,1060,1060,1060,0
20240214,162700,3174947954,1060,1060,1060,1060,0
20240214,162600,3174947954,1060,1060,1060,1060,0
20240214,162500,3174947954,1060,1060,1060,1060,0
20240214,162400,3174947954,1060,1060,1060,1060,14050
20240214,162300,3174947954,1060,1060,1060,1060,0
20240214,162200,3174947954,1060,1060,1060,1060,0
20240214,162100,3174947954,1060,1060,1060,1060,0
20240214,162000,3174947954,1060,1060,1060,1060,0
20240214,161900,3174947954,1060,1060,1060,1060,0
20240214,161800,3174947954,1060,1060,1060,1060,0
20240214,161700,3174947954,1060,1060,1060,1060,0
20240214,161600,3174947954,1060,1060,1060,1060,0
20240214,161500,3174947954,1060,1060,1060,1060,0
20240214,161400,3174947954,1060,1060,1060,1060,0
20240214,161300,3174947954,1060,1060,1060,1060,0
20240214,161200,3174947954,1060,1060,1060,1060,0
20240214,161100,3174947954,1060,1060,1060,1060,0
20240214,161000,3174947954,1060,1060,1060,1060,0
20240214,160900,3174947954,1060,1060,1060,1060,0
20240214,160800,3174947954,1060,1060,1060,1060,0
20240214,160700,3174947954,1060,1060,1060,1060,0
20240214,160600,3174947954,1060,1060,1060,1060,0
20240214,160500,3174947954,1060,1060,1060,1060,0
20240214,160400,3174947954,1060,1060,1060,1060,0
20240214,160300,3174947954,1060,1060,1060,1060,0
20240214,160200,3174947954,1060,1060,1060,1060,0
20240214,160100,3174947954,1060,1060,1060,1060,0
20240214,160000,3174947954,1060,1060,1060,1060,0
20240214,155900,3174947954,1060,1060,1060,1060,0
20240214,155800,3174947954,1060,1060,1060,1060,0
20240214,155700,3174947954,1060,1060,1060,1060,0
20240214,155600,3174947954,1060,1060,1060,1060,0
20240214,155500,3174947954,1060,1060,1060,1060,0
20240214,155400,3174947954,1060,1060,1060,1060,14050
20240214,155300,3174947954,1060,1060,1060,1060,0
20240214,155200,3174947954,1060,1060,1060,1060,0
20240214,155100,3174947954,1060,1060,1060,1060,0
20240214,155000,3174947954,1060,1060,1060,1060,0
20240214,154900,3174947954,1060,1060,1060,1060,0
20240214,154800,3174947954,1060,1060,1060,1060,0
20240214,154700,3174947954,1060,1060,1060,1060,0
20240214,154600,3174947954,1060,1060,1060,1060,0
20240214,154500,3174947954,1060,1060,1060,1060,0
20240214,154400,3174947954,1060,1060,1060,1060,0
20240214,154300,3174947954,1060,1060,1060,1060,0
20240214,154200,3174947954,1060,1060,1060,1060,0
20240214,154100,3174947954,1060,1060,1060,1060,0
20240214,154000,3174947954,1060,1060,1060,1060,0
20240214,153900,3174947954,1060,1060,1060,1060,0
20240214,153800,3174947954,1060,1060,1060,1060,0
20240214,153700,3174947954,1060,1060,1060,1060,0
20240214,153600,3174947954,1060,1060,1060,1060,0
20240214,153500,3174947954,1060,1060,1060,1060,0
20240214,153400,3174947954,1060,1060,1060,1060,0
20240214,153300,3174947954,1060,1060,1060,1060,0
20240214,153200,3174947954,1060,1060,1060,1060,0
20240214,153100,3174947954,1060,1060,1060,1060,0
20240214,153000,3174947954,1060,1060,1060,1060,14050
20240214,152900,3160054954,1060,1060,1060,1060,0
20240214,152800,3160054954,1060,1060,1060,1060,0
20240214,152700,3160054954,1060,1060,1060,1060,0
20240214,152600,3160054954,1060,1060,1060,1060,0
20240214,152500,3160054954,1060,1060,1060,1060,0
20240214,152400,3160054954,1060,1060,1060,1060,0
20240214,152300,3160054954,1060,1060,1060,1060,0
20240214,152200,3160054954,1060,1060,1060,1060,0
20240214,152100,3160054954,1060,1060,1060,1060,0
20240214,152000,3160054954,1060,1060,1060,1060,0
20240214,151900,3160054954,1060,1055,1060,1053,14877
20240214,151800,3144311676,1055,1055,1055,1053,10453
20240214,151700,3133295353,1055,1055,1057,1054,2669
20240214,151600,3130480055,1055,1053,1055,1053,3993
20240214,151500,3126268287,1053,1055,1057,1053,1520
20240214,151400,3124667057,1055,1053,1055,1051,1850
20240214,151300,3122719385,1051,1054,1055,1051,3687
20240214,151200,3118834489,1054,1057,1057,1054,8163
20240214,151100,3110214587,1056,1054,1056,1054,5474
20240214,151000,3104437339,1053,1051,1053,1051,9491
20240214,150900,3094456520,1051,1055,1055,1049,7462
20240214,150800,3086605854,1056,1049,1056,1049,54198
20240214,150700,3029690811,1047,1049,1049,1046,9003
20240214,150600,3020252130,1049,1045,1049,1045,74
20240214,150500,3020174788,1049,1046,1049,1045,7957
20240214,150400,3011844038,1046,1046,1048,1046,759
20240214,150300,3011049342,1046,1046,1046,1046,5
20240214,150200,3011044112,1047,1047,1048,1047,3345
20240214,150100,3007541157,1047,1047,1047,1047,106
20240214,150000,3007430175,1047,1050,1050,1044,21202
20240214,145900,2985253214,1050,1049,1050,1049,13
20240214,145800,2985239566,1050,1049,1050,1049,2603
20240214,145700,2982508102,1049,1050,1050,1048,1534
20240214,145600,2980899153,1049,1047,1049,1046,11530
20240214,145500,2968826044,1047,1049,1050,1047,2277
20240214,145400,2966438814,1050,1048,1050,1047,23810
20240214,145300,2941463846,1049,1048,1049,1048,12
20240214,145200,2941451259,1049,1048,1049,1048,1083
20240214,145100,2940315975,1048,1048,1049,1047,3601
20240214,145000,2936543838,1048,1049,1049,1048,1194
20240214,144900,2935291377,1049,1048,1049,1048,376
20240214,144800,2934897299,1048,1049,1049,1048,1096
20240214,144700,2933747631,1049,1047,1049,1047,19517
20240214,144600,2913301951,1047,1046,1047,1045,1439
20240214,144500,2911796712,1045,1048,1048,1045,3763
20240214,144400,2907856755,1048,1049,1049,1048,801
20240214,144300,2907017306,1049,1047,1049,1046,3877
20240214,144200,2902957153,1046,1046,1047,1046,963
20240214,144100,2901949853,1046,1044,1047,1043,26891
20240214,144000,2873872876,1042,1046,1046,1042,15019
20240214,143900,2858201905,1046,1048,1048,1046,3392
20240214,143800,2854652849,1046,1045,1048,1045,12170
20240214,143700,2841934821,1045,1048,1048,1045,2052
20240214,143600,2839790325,1048,1048,1049,1048,4235
20240214,143500,2835352009,1044,1043,1048,1043,2913
20240214,143400,2832312990,1042,1049,1050,1040,35357
20240214,143300,2795399650,1047,1050,1053,1047,31192
20240214,143200,2762638771,1050,1053,1053,1050,12178
20240214,143100,2749841749,1054,1056,1056,1054,25672
20240214,143000,2722752786,1057,1058,1058,1057,3749
20240214,142900,2718787445,1059,1056,1059,1056,801
20240214,142800,2717940686,1056,1058,1058,1056,5551
20240214,142700,2712072941,1058,1058,1059,1058,5110
20240214,142600,2706664781,1059,1060,1060,1059,802
20240214,142500,2705814942,1060,1058,1060,1058,2880
20240214,142400,2702767850,1059,1059,1059,1058,1383
20240214,142300,2701303301,1059,1059,1059,1059,1298
20240214,142200,2699928719,1059,1060,1060,1059,2853
20240214,142100,2696905559,1060,1059,1060,1059,1894
20240214,142000,2694899610,1059,1059,1060,1059,3865
20240214,141900,2690804091,1059,1060,1060,1059,1989
20240214,141800,2688697002,1060,1060,1060,1060,135
20240214,141700,2688553902,1063,1063,1063,1062,336
20240214,141600,2688196736,1063,1059,1063,1059,622
20240214,141500,2687537538,1058,1059,1059,1058,835
20240214,141400,2686653939,1063,1063,1063,1063,5
20240214,141300,2686648624,1058,1063,1063,1058,1820
20240214,141200,2684720875,1063,1063,1063,1063,0
20240214,141100,2684720875,1063,1060,1063,1058,3711
20240214,141000,2680793900,1060,1059,1060,1058,6831
20240214,140900,2673561879,1059,1059,1060,1058,900
20240214,140800,2672608890,1059,1060,1060,1059,7701
20240214,140700,2664448702,1060,1067,1067,1060,5005
20240214,140600,2659138565,1062,1066,1066,1060,23547
20240214,140500,2634133652,1066,1066,1066,1065,906
20240214,140400,2633168539,1067,1066,1067,1063,9366
20240214,140300,2623208413,1066,1066,1066,1066,1341
20240214,140200,2621778907,1066,1067,1067,1066,811
20240214,140100,2620913621,1067,1068,1069,1067,6000
20240214,140000,2614510920,1068,1067,1068,1067,3979
20240214,135900,2610261880,1067,1066,1067,1066,227
20240214,135800,2610019701,1067,1064,1067,1064,3372
20240214,135700,2606431843,1064,1067,1067,1064,2593
20240214,135600,2603672044,1066,1066,1066,1066,94
20240214,135500,2603571840,1067,1069,1069,1067,609
20240214,135400,2602921528,1070,1070,1070,1070,2
20240214,135300,2602919388,1070,1063,1070,1063,13660
20240214,135200,2588353114,1063,1065,1065,1063,1302
20240214,135100,2586967896,1065,1065,1065,1064,1112
20240214,135000,2585783627,1065,1067,1067,1064,6043
20240214,134900,2579350362,1067,1064,1067,1064,522
20240214,134800,2578794009,1064,1062,1064,1060,7720
20240214,134700,2570594145,1063,1065,1065,1063,3784
20240214,134600,2566570563,1063,1064,1065,1063,5513
20240214,134500,2560706736,1064,1069,1070,1064,12807
20240214,134400,2547049154,1070,1067,1070,1067,4945
20240214,134300,2541771388,1067,1065,1067,1065,4463
20240214,134200,2537009387,1065,1067,1067,1065,3456
20240214,134100,2533328743,1065,1063,1065,1063,4610
20240214,134000,2528421319,1060,1057,1061,1057,6744
20240214,133900,2521284619,1061,1072,1072,1057,28420
20240214,133800,2491110667,1068,1073,1073,1068,8907
20240214,133700,2481583669,1073,1069,1074,1069,4382
20240214,133600,2476884323,1069,1070,1074,1069,14011
20240214,133500,2461890892,1070,1071,1074,1069,1411
20240214,133400,2460381228,1072,1073,1074,1072,15382
20240214,133300,2443882175,1075,1072,1079,1072,12448
20240214,133200,2430504274,1074,1073,1074,1068,6480
20240214,133100,2423557511,1074,1077,1079,1066,29759
20240214,133000,2391577931,1078,1073,1079,1073,12611
20240214,132900,2378013508,1073,1070,1074,1070,7167
20240214,132800,2370323531,1070,1072,1072,1070,5301
20240214,132700,2364650506,1072,1069,1072,1069,7107
20240214,132600,2357045536,1068,1066,1068,1065,4347
20240214,132500,2352405041,1066,1066,1066,1064,5767
20240214,132400,2346259808,1066,1064,1066,1064,7043
20240214,132300,2338764768,1064,1064,1064,1064,106
20240214,132200,2338651984,1063,1064,1064,1063,115
20240214,132100,2338529724,1064,1063,1064,1063,170
20240214,132000,2338348873,1063,1063,1064,1063,7904
20240214,131900,2329946545,1063,1064,1064,1063,688
20240214,131800,2329215064,1064,1064,1064,1064,832
20240214,131700,2328329816,1064,1064,1064,1063,828
20240214,131600,2327448825,1063,1062,1064,1062,1420
20240214,131500,2325938955,1064,1063,1064,1062,1584
20240214,131400,2324255792,1062,1063,1064,1062,2711
20240214,131300,2321374603,1062,1062,1063,1061,2847
20240214,131200,2318351587,1062,1063,1063,1062,1273
20240214,131100,2316998712,1062,1063,1063,1062,8764
20240214,131000,2307689068,1063,1063,1063,1062,1508
20240214,130900,2306087256,1063,1063,1063,1063,4015
20240214,130800,2301819311,1062,1061,1062,1061,3299
20240214,130700,2298316806,1061,1058,1061,1058,3288
20240214,130600,2294829099,1058,1061,1063,1058,15511
20240214,130500,2278369296,1061,1061,1062,1061,2527
20240214,130400,2275688094,1061,1060,1061,1060,6308
20240214,130300,2268998386,1060,1059,1060,1059,11785
20240214,130200,2256510023,1057,1058,1059,1057,7511
20240214,130100,2248561634,1057,1055,1058,1055,3164
20240214,130000,2245217886,1058,1056,1058,1055,903
20240214,125900,2244263499,1055,1055,1056,1055,5845
20240214,125800,2238092687,1055,1055,1055,1052,3707
20240214,125700,2234183302,1052,1050,1055,1048,15748
20240214,125600,2217646500,1050,1048,1051,1048,4862
20240214,125500,2212543343,1048,1049,1049,1047,5293
20240214,125400,2206995973,1049,1050,1051,1049,3110
20240214,125300,2203731982,1050,1051,1051,1049,3657
20240214,125200,2199892880,1050,1049,1051,1049,1688
20240214,125100,2198120523,1049,1050,1050,1049,1004
20240214,125000,2197066573,1050,1048,1050,1048,1251
20240214,124900,2195754014,1050,1047,1050,1047,7011
20240214,124800,2188402338,1047,1050,1050,1047,8589
20240214,124700,2179392521,1051,1052,1052,1051,3948
20240214,124600,2175243082,1053,1054,1054,1051,2871
20240214,124500,2172217619,1053,1049,1053,1049,1500
20240214,124400,2170639982,1051,1053,1053,1050,12156
20240214,124300,2157867815,1052,1051,1052,1051,2044
20240214,124200,2155719243,1051,1052,1052,1051,1285
20240214,124100,2154367573,1052,1053,1053,1052,1836
20240214,124000,2152435363,1053,1052,1053,1052,2175
20240214,123900,2150146895,1052,1052,1054,1052,2237
20240214,123800,2147793146,1052,1054,1055,1051,8617
20240214,123700,2138724009,1053,1055,1055,1053,1178
20240214,123600,2137481644,1051,1056,1056,1051,14373
20240214,123500,2122344870,1058,1060,1060,1058,3950
20240214,123400,2118163663,1062,1062,1062,1062,2488
20240214,123300,2115521407,1062,1061,1063,1060,14112
20240214,123200,2100537485,1062,1062,1062,1062,570
20240214,123100,2099932145,1060,1059,1061,1059,8580
20240214,123000,2090843138,1059,1058,1059,1056,962
20240214,122900,2089825544,1058,1058,1059,1058,4791
20240214,122800,2084753133,1058,1056,1059,1052,3586
20240214,122700,2080965491,1058,1061,1062,1054,13670
20240214,122600,2066519505,1061,1057,1062,1057,9410
20240214,122500,2056556415,1055,1058,1058,1055,4146
20240214,122400,2052179277,1058,1062,1063,1058,10798
20240214,122300,2040722901,1062,1061,1062,1061,15555
20240214,122200,2024208701,1061,1061,1062,1056,10095
20240214,122100,2013497769,1061,1052,1061,1052,18477
20240214,122000,1993959925,1054,1051,1054,1050,6277
20240214,121900,1987352072,1051,1052,1052,1050,1689
20240214,121800,1985576401,1051,1053,1054,1051,6430
20240214,121700,1978812458,1053,1052,1054,1052,8485
20240214,121600,1969883957,1052,1051,1053,1051,11504
20240214,121500,1957786837,1051,1044,1051,1043,12529
20240214,121400,1944646205,1044,1044,1045,1044,5891
20240214,121300,1938495501,1044,1045,1046,1044,3287
20240214,121200,1935059258,1045,1048,1048,1045,2288
20240214,121100,1932667359,1048,1048,1048,1047,2352
20240214,121000,1930202631,1049,1044,1049,1044,16385
20240214,120900,1913052325,1045,1044,1045,1044,791
20240214,120800,1912226471,1044,1046,1046,1044,9883
20240214,120700,1901893983,1045,1043,1045,1042,6540
20240214,120600,1895062836,1043,1041,1043,1041,7588
20240214,120500,1887150858,1041,1040,1041,1040,917
20240214,120400,1886196286,1040,1038,1040,1038,5592
20240214,120300,1880382310,1037,1037,1038,1037,444
20240214,120200,1879921881,1039,1040,1040,1037,3110
20240214,120100,1876688897,1040,1040,1040,1039,781
20240214,120000,1875876658,1040,1038,1040,1038,3153
20240214,115900,1872603806,1038,1036,1038,1036,525
20240214,115800,1872059629,1036,1036,1039,1035,7252
20240214,115700,1864547434,1036,1031,1036,1031,5398
20240214,115600,1858966684,1031,1032,1033,1031,5728
20240214,115500,1853054272,1032,1033,1033,1032,986
20240214,115400,1852036489,1033,1032,1033,1032,952
20240214,115300,1851053564,1032,1030,1032,1029,4067
20240214,115200,1846868383,1029,1029,1029,1029,700
20240214,115100,1846148083,1029,1029,1029,1028,7998
20240214,115000,1837919680,1029,1029,1030,1028,7632
20240214,114900,1830065083,1030,1035,1035,1030,17771
20240214,114800,1811714486,1035,1034,1035,1034,663
20240214,114700,1811028621,1034,1034,1036,1034,4129
20240214,114600,1806759208,1034,1035,1035,1034,2105
20240214,114500,1804580545,1035,1035,1036,1035,1960
20240214,114400,1802551465,1035,1036,1039,1035,2063
20240214,114300,1800415595,1036,1037,1040,1035,4616
20240214,114200,1795632893,1036,1039,1043,1036,10117
20240214,114100,1785138251,1039,1039,1043,1039,3817
20240214,114000,1781172348,1039,1042,1043,1039,8710
20240214,113900,1772103030,1042,1040,1043,1040,2606
20240214,113800,1769387486,1042,1039,1042,1039,6332
20240214,113700,1762793983,1038,1039,1046,1037,1458
20240214,113600,1761272793,1037,1037,1045,1037,17528
20240214,113500,1743040443,1036,1033,1036,1033,774
20240214,113400,1742239321,1034,1036,1036,1033,10639
20240214,113300,1731235362,1037,1037,1037,1036,2069
20240214,113200,1729091377,1036,1038,1038,1035,10279
20240214,113100,1718443217,1037,1041,1041,1036,19128
20240214,113000,1698584043,1041,1040,1041,1040,1886
20240214,112900,1696622403,1040,1040,1040,1040,11834
20240214,112800,1684315043,1039,1036,1039,1035,11439
20240214,112700,1672456623,1036,1033,1036,1033,2597
20240214,112600,1669771089,1033,1033,1035,1033,3856
20240214,112500,1665781256,1033,1033,1033,1033,1289
20240214,112400,1664449719,1033,1030,1033,1030,5891
20240214,112300,1658378828,1030,1030,1030,1030,3275
20240214,112200,1655005578,1030,1030,1031,1029,8993
20240214,112100,1645743007,1030,1028,1030,1027,12593
20240214,112000,1632789135,1028,1031,1032,1027,18581
20240214,111900,1613651157,1033,1033,1034,1032,11195
20240214,111800,1602077450,1034,1031,1035,1031,4936
20240214,111700,1596984792,1031,1030,1031,1030,16679
20240214,111600,1579805401,1030,1028,1030,1028,7574
20240214,111500,1572014662,1028,1027,1028,1026,12340
20240214,111400,1559335384,1027,1026,1027,1026,3914
20240214,111300,1555317706,1026,1024,1026,1024,4506
20240214,111200,1550696962,1024,1025,1025,1024,33
20240214,111100,1550663168,1025,1022,1025,1022,2781
20240214,111000,1547820938,1022,1022,1022,1020,202
20240214,110900,1547614894,1020,1020,1020,1020,411
20240214,110800,1547195674,1020,1022,1022,1020,7708
20240214,110700,1539330197,1021,1022,1022,1021,1730
20240214,110600,1537562867,1022,1021,1022,1021,1168
20240214,110500,1536370329,1021,1021,1022,1020,7651
20240214,110400,1528559188,1021,1021,1021,1021,2087
20240214,110300,1526428361,1021,1022,1022,1021,4785
20240214,110200,1521541289,1022,1024,1024,1022,9375
20240214,110100,1511949661,1024,1024,1024,1024,529
20240214,110000,1511407965,1023,1024,1024,1023,8009
20240214,105900,1503213237,1024,1025,1025,1024,2973
20240214,105800,1500168875,1025,1025,1025,1024,3624
20240214,105700,1496454276,1025,1025,1025,1025,23
20240214,105600,1496430701,1027,1026,1027,1023,1289
20240214,105500,1495108630,1026,1024,1027,1023,6417
20240214,105400,1488525820,1023,1025,1026,1023,5065
20240214,105300,1483332493,1025,1025,1026,1025,2113
20240214,105200,1481166498,1025,1025,1026,1021,1093
20240214,105100,1480046571,1021,1027,1027,1021,8661
20240214,105000,1471164074,1027,1027,1028,1026,17575
20240214,104900,1453114338,1027,1024,1027,1024,14478
20240214,104800,1438268185,1024,1020,1024,1016,13703
20240214,104700,1424266461,1016,1019,1020,1016,13259
20240214,104600,1410770079,1019,1020,1020,1019,205
20240214,104500,1410560981,1020,1020,1020,1020,7107
20240214,104400,1403311841,1020,1017,1021,1017,235
20240214,104300,1403072750,1021,1021,1021,1017,7857
20240214,104200,1395063860,1020,1021,1021,1020,2130
20240214,104100,1392889630,1021,1021,1021,1021,478
20240214,104000,1392401592,1021,1019,1021,1019,8984
20240214,103900,1383246090,1018,1018,1018,1018,184
20240214,103800,1383058778,1018,1019,1019,1018,2153
20240214,103700,1380865671,1018,1018,1018,1017,3260
20240214,103600,1377549128,1018,1019,1019,1016,587
20240214,103500,1376952319,1016,1016,1016,1016,25120
20240214,103400,1351430399,1016,1019,1020,1015,6173
20240214,103300,1345151014,1019,1021,1021,1019,3319
20240214,103200,1341765606,1022,1022,1022,1020,3284
20240214,103100,1338413134,1021,1022,1022,1021,274
20240214,103000,1338133250,1022,1021,1022,1020,5277
20240214,102900,1332744273,1020,1019,1020,1019,6349
20240214,102800,1326268963,1019,1018,1020,1017,3699
20240214,102700,1322499678,1019,1019,1019,1018,7045
20240214,102600,1315325657,1018,1018,1018,1017,1242
20240214,102500,1314061321,1017,1015,1017,1015,5605
20240214,102400,1308363701,1016,1016,1016,1015,886
20240214,102300,1307463625,1016,1016,1016,1015,2664
20240214,102200,1304757411,1016,1014,1016,1014,1027
20240214,102100,1303715977,1013,1012,1014,1012,10261
20240214,102000,1293321563,1013,1011,1013,1010,10841
20240214,101900,1282359743,1011,1015,1015,1011,37611
20240214,101800,1244293227,1015,1018,1018,1014,16175
20240214,101700,1227873990,1018,1018,1018,1018,621
20240214,101600,1227241812,1018,1018,1018,1017,5892
20240214,101500,1221245756,1018,1018,1018,1017,776
20240214,101400,1220456389,1018,1019,1019,1018,46
20240214,101300,1220409541,1019,1019,1019,1017,1257
20240214,101200,1219130686,1019,1019,1019,1019,307
20240214,101100,1218817853,1019,1016,1019,1015,4505
20240214,101000,1214241369,1015,1017,1017,1015,4393
20240214,100900,1209776231,1017,1018,1018,1015,6812
20240214,100800,1202855155,1018,1018,1018,1017,4846
20240214,100700,1197924733,1018,1017,1018,1015,7709
20240214,100600,1190099076,1018,1017,1018,1016,540
20240214,100500,1189550033,1016,1016,1017,1016,2428
20240214,100400,1187083182,1015,1015,1015,1015,891
20240214,100300,1186178817,1014,1015,1015,1013,4816
20240214,100200,1181294117,1014,1016,1016,1014,1012
20240214,100100,1180267159,1016,1015,1018,1014,777
20240214,100000,1179478100,1013,1013,1019,1013,1275
20240214,095900,1178185135,1013,1016,1016,1013,15712
20240214,095800,1162259895,1014,1016,1017,1014,15478
20240214,095700,1146556146,1024,1020,1024,1016,16556
20240214,095600,1129711395,1018,1024,1024,1018,3731
20240214,095500,1125907933,1024,1021,1025,1017,1495
20240214,095400,1124382966,1021,1018,1026,1017,11805
20240214,095300,1112336828,1018,1017,1019,1017,477
20240214,095200,1111851220,1017,1018,1018,1017,5115
20240214,095100,1106644613,1018,1020,1020,1018,35
20240214,095000,1106608963,1020,1021,1021,1015,4031
20240214,094900,1102497528,1021,1014,1021,1014,4972
20240214,094800,1097448402,1013,1013,1016,1013,7104
20240214,094700,1090245502,1013,1016,1016,1013,11815
20240214,094600,1078268599,1016,1017,1017,1014,24996
20240214,094500,1052891804,1016,1017,1018,1016,2996
20240214,094400,1049847453,1017,1017,1018,1017,4898
20240214,094300,1044865065,1015,1016,1017,1015,14878
20240214,094200,1029755172,1017,1018,1018,1017,5213
20240214,094100,1024453511,1017,1022,1022,1017,8007
20240214,094000,1016304111,1022,1020,1022,1018,13890
20240214,093900,1002138583,1020,1022,1022,1020,10256
20240214,093800,991660005,1022,1023,1028,1021,6457
20240214,093700,985058752,1023,1024,1029,1023,17592
20240214,093600,967010602,1024,1025,1025,1024,3429
20240214,093500,963496032,1025,1023,1025,1022,4593
20240214,093400,958791920,1023,1026,1026,1022,4333
20240214,093300,954359336,1026,1022,1026,1022,12478
20240214,093200,941593926,1023,1023,1023,1021,4766
20240214,093100,936724001,1021,1016,1022,1016,14500
20240214,093000,921938805,1016,1016,1017,1015,7689
20240214,092900,914130031,1020,1020,1020,1015,21327
20240214,092800,892440997,1020,1018,1021,1016,38143
20240214,092700,853604093,1018,1019,1019,1017,10678
20240214,092600,842733362,1019,1019,1020,1017,4651
20240214,092500,837996877,1020,1023,1023,1017,4091
20240214,092400,833830091,1023,1024,1024,1018,3736
20240214,092300,830008398,1025,1013,1025,1012,36404
20240214,092200,793049330,1014,1013,1015,1012,25360
20240214,092100,767346208,1013,1013,1014,1012,13404
20240214,092000,753771427,1013,1016,1018,1012,51754
20240214,091900,701270265,1017,1023,1023,1016,18647
20240214,091800,682268829,1026,1025,1026,1022,1983
20240214,091700,680236645,1025,1026,1026,1024,1050
20240214,091600,679159836,1017,1016,1028,1016,20978
20240214,091500,657758729,1016,1018,1020,1016,10901
20240214,091400,646668981,1017,1017,1019,1016,17435
20240214,091300,628941734,1017,1021,1023,1017,25492
20240214,091200,602972427,1019,1028,1028,1019,14155
20240214,091100,588499247,1027,1020,1028,1017,30432
20240214,091000,557375939,1019,1020,1022,1015,52722
20240214,090900,503737928,1019,1025,1025,1019,34499
20240214,090800,468512879,1027,1026,1030,1024,24797
20240214,090700,443063879,1027,1033,1034,1027,28876
20240214,090600,413318943,1034,1023,1037,1023,25431
20240214,090500,387102459,1023,1017,1030,1014,42590
20240214,090400,343620360,1015,1028,1030,1015,42978
20240214,090300,299733705,1028,1029,1037,1024,34755
20240214,090200,263905639,1029,1040,1049,1020,74857
20240214,090100,186765874,1040,1049,1059,1040,25240
20240214,090000,160426127,1043,1073,1074,1040,141356