KissMeData/001200/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,183300,3140395715,3620,3620,3620,3620,10714
20240215,183200,3140395715,3620,3620,3620,3620,0
20240215,183100,3140395715,3620,3620,3620,3620,0
20240215,183000,3140395715,3620,3620,3620,3620,0
20240215,182900,3140395715,3620,3620,3620,3620,0
20240215,182800,3140395715,3620,3620,3620,3620,0
20240215,182700,3140395715,3620,3620,3620,3620,0
20240215,182600,3140395715,3620,3620,3620,3620,0
20240215,182500,3140395715,3620,3620,3620,3620,0
20240215,182400,3140395715,3620,3620,3620,3620,0
20240215,182300,3140395715,3620,3620,3620,3620,0
20240215,182200,3140395715,3620,3620,3620,3620,0
20240215,182100,3140395715,3620,3620,3620,3620,0
20240215,182000,3140395715,3620,3620,3620,3620,0
20240215,181900,3140395715,3620,3620,3620,3620,0
20240215,181800,3140395715,3620,3620,3620,3620,0
20240215,181700,3140395715,3620,3620,3620,3620,0
20240215,181600,3140395715,3620,3620,3620,3620,0
20240215,181500,3140395715,3620,3620,3620,3620,0
20240215,181400,3140395715,3620,3620,3620,3620,0
20240215,181300,3140395715,3620,3620,3620,3620,0
20240215,181200,3140395715,3620,3620,3620,3620,0
20240215,181100,3140395715,3620,3620,3620,3620,0
20240215,181000,3140395715,3620,3620,3620,3620,0
20240215,180900,3140395715,3620,3620,3620,3620,0
20240215,180800,3140395715,3620,3620,3620,3620,0
20240215,180700,3140395715,3620,3620,3620,3620,0
20240215,180600,3140395715,3620,3620,3620,3620,0
20240215,180500,3140395715,3620,3620,3620,3620,0
20240215,180400,3140395715,3620,3620,3620,3620,0
20240215,180300,3140395715,3620,3620,3620,3620,10714
20240215,180200,3140395715,3620,3620,3620,3620,0
20240215,180100,3140395715,3620,3620,3620,3620,0
20240215,180000,3140395715,3620,3620,3620,3620,0
20240215,175900,3140395715,3620,3620,3620,3620,0
20240215,175800,3140395715,3620,3620,3620,3620,0
20240215,175700,3140395715,3620,3620,3620,3620,0
20240215,175600,3140395715,3620,3620,3620,3620,0
20240215,175500,3140395715,3620,3620,3620,3620,0
20240215,175400,3140395715,3620,3620,3620,3620,0
20240215,175300,3140395715,3620,3620,3620,3620,0
20240215,175200,3140395715,3620,3620,3620,3620,0
20240215,175100,3140395715,3620,3620,3620,3620,0
20240215,175000,3140395715,3620,3620,3620,3620,0
20240215,174900,3140395715,3620,3620,3620,3620,0
20240215,174800,3140395715,3620,3620,3620,3620,0
20240215,174700,3140395715,3620,3620,3620,3620,0
20240215,174600,3140395715,3620,3620,3620,3620,0
20240215,174500,3140395715,3620,3620,3620,3620,0
20240215,174400,3140395715,3620,3620,3620,3620,0
20240215,174300,3140395715,3620,3620,3620,3620,0
20240215,174200,3140395715,3620,3620,3620,3620,0
20240215,174100,3140395715,3620,3620,3620,3620,0
20240215,174000,3140395715,3620,3620,3620,3620,0
20240215,173900,3140395715,3620,3620,3620,3620,0
20240215,173800,3140395715,3620,3620,3620,3620,0
20240215,173700,3140395715,3620,3620,3620,3620,0
20240215,173600,3140395715,3620,3620,3620,3620,0
20240215,173500,3140395715,3620,3620,3620,3620,0
20240215,173400,3140395715,3620,3620,3620,3620,0
20240215,173300,3140395715,3620,3620,3620,3620,10714
20240215,173200,3140395715,3620,3620,3620,3620,0
20240215,173100,3140395715,3620,3620,3620,3620,0
20240215,173000,3140395715,3620,3620,3620,3620,0
20240215,172900,3140395715,3620,3620,3620,3620,0
20240215,172800,3140395715,3620,3620,3620,3620,0
20240215,172700,3140395715,3620,3620,3620,3620,0
20240215,172600,3140395715,3620,3620,3620,3620,0
20240215,172500,3140395715,3620,3620,3620,3620,0
20240215,172400,3140395715,3620,3620,3620,3620,0
20240215,172300,3140395715,3620,3620,3620,3620,0
20240215,172200,3140395715,3620,3620,3620,3620,0
20240215,172100,3140395715,3620,3620,3620,3620,0
20240215,172000,3140395715,3620,3620,3620,3620,0
20240215,171900,3140395715,3620,3620,3620,3620,0
20240215,171800,3140395715,3620,3620,3620,3620,0
20240215,171700,3140395715,3620,3620,3620,3620,0
20240215,171600,3140395715,3620,3620,3620,3620,0
20240215,171500,3140395715,3620,3620,3620,3620,0
20240215,171400,3140395715,3620,3620,3620,3620,0
20240215,171300,3140395715,3620,3620,3620,3620,0
20240215,171200,3140395715,3620,3620,3620,3620,0
20240215,171100,3140395715,3620,3620,3620,3620,0
20240215,171000,3140395715,3620,3620,3620,3620,0
20240215,170900,3140395715,3620,3620,3620,3620,0
20240215,170800,3140395715,3620,3620,3620,3620,0
20240215,170700,3140395715,3620,3620,3620,3620,0
20240215,170600,3140395715,3620,3620,3620,3620,0
20240215,170500,3140395715,3620,3620,3620,3620,0
20240215,170400,3140395715,3620,3620,3620,3620,0
20240215,170300,3140395715,3620,3620,3620,3620,10714
20240215,170200,3140395715,3620,3620,3620,3620,0
20240215,170100,3140395715,3620,3620,3620,3620,0
20240215,170000,3140395715,3620,3620,3620,3620,0
20240215,165900,3140395715,3620,3620,3620,3620,0
20240215,165800,3140395715,3620,3620,3620,3620,0
20240215,165700,3140395715,3620,3620,3620,3620,0
20240215,165600,3140395715,3620,3620,3620,3620,0
20240215,165500,3140395715,3620,3620,3620,3620,0
20240215,165400,3140395715,3620,3620,3620,3620,0
20240215,165300,3140395715,3620,3620,3620,3620,0
20240215,165200,3140395715,3620,3620,3620,3620,0
20240215,165100,3140395715,3620,3620,3620,3620,0
20240215,165000,3140395715,3620,3620,3620,3620,0
20240215,164900,3140395715,3620,3620,3620,3620,0
20240215,164800,3140395715,3620,3620,3620,3620,0
20240215,164700,3140395715,3620,3620,3620,3620,0
20240215,164600,3140395715,3620,3620,3620,3620,0
20240215,164500,3140395715,3620,3620,3620,3620,0
20240215,164400,3140395715,3620,3620,3620,3620,0
20240215,164300,3140395715,3620,3620,3620,3620,0
20240215,164200,3140395715,3620,3620,3620,3620,0
20240215,164100,3140395715,3620,3620,3620,3620,0
20240215,164000,3140395715,3620,3620,3620,3620,0
20240215,163900,3140395715,3620,3620,3620,3620,0
20240215,163800,3140395715,3620,3620,3620,3620,0
20240215,163700,3140395715,3620,3620,3620,3620,0
20240215,163600,3140395715,3620,3620,3620,3620,0
20240215,163500,3140395715,3620,3620,3620,3620,0
20240215,163400,3140395715,3620,3620,3620,3620,0
20240215,163300,3140395715,3620,3620,3620,3620,10714
20240215,163200,3140395715,3620,3620,3620,3620,0
20240215,163100,3140395715,3620,3620,3620,3620,0
20240215,163000,3140395715,3620,3620,3620,3620,0
20240215,162900,3140395715,3620,3620,3620,3620,0
20240215,162800,3140395715,3620,3620,3620,3620,0
20240215,162700,3140395715,3620,3620,3620,3620,0
20240215,162600,3140395715,3620,3620,3620,3620,0
20240215,162500,3140395715,3620,3620,3620,3620,0
20240215,162400,3140395715,3620,3620,3620,3620,0
20240215,162300,3140395715,3620,3620,3620,3620,0
20240215,162200,3140395715,3620,3620,3620,3620,0
20240215,162100,3140395715,3620,3620,3620,3620,0
20240215,162000,3140395715,3620,3620,3620,3620,0
20240215,161900,3140395715,3620,3620,3620,3620,0
20240215,161800,3140395715,3620,3620,3620,3620,0
20240215,161700,3140395715,3620,3620,3620,3620,0
20240215,161600,3140395715,3620,3620,3620,3620,0
20240215,161500,3140395715,3620,3620,3620,3620,0
20240215,161400,3140395715,3620,3620,3620,3620,0
20240215,161300,3140395715,3620,3620,3620,3620,0
20240215,161200,3140395715,3620,3620,3620,3620,0
20240215,161100,3140395715,3620,3620,3620,3620,0
20240215,161000,3140395715,3620,3620,3620,3620,0
20240215,160900,3140395715,3620,3620,3620,3620,0
20240215,160800,3140395715,3620,3620,3620,3620,0
20240215,160700,3140395715,3620,3620,3620,3620,0
20240215,160600,3140395715,3620,3620,3620,3620,0
20240215,160500,3140395715,3620,3620,3620,3620,0
20240215,160400,3140395715,3620,3620,3620,3620,0
20240215,160300,3140395715,3620,3620,3620,3620,10714
20240215,160200,3140395715,3620,3620,3620,3620,0
20240215,160100,3140395715,3620,3620,3620,3620,0
20240215,160000,3140395715,3620,3620,3620,3620,0
20240215,155900,3140395715,3620,3620,3620,3620,0
20240215,155800,3140395715,3620,3620,3620,3620,0
20240215,155700,3140395715,3620,3620,3620,3620,0
20240215,155600,3140395715,3620,3620,3620,3620,0
20240215,155500,3140395715,3620,3620,3620,3620,0
20240215,155400,3140395715,3620,3620,3620,3620,0
20240215,155300,3140395715,3620,3620,3620,3620,0
20240215,155200,3140395715,3620,3620,3620,3620,0
20240215,155100,3140395715,3620,3620,3620,3620,0
20240215,155000,3140395715,3620,3620,3620,3620,0
20240215,154900,3140395715,3620,3620,3620,3620,0
20240215,154800,3140395715,3620,3620,3620,3620,0
20240215,154700,3140395715,3620,3620,3620,3620,0
20240215,154600,3140395715,3620,3620,3620,3620,0
20240215,154500,3140395715,3620,3620,3620,3620,0
20240215,154400,3140395715,3620,3620,3620,3620,0
20240215,154300,3140395715,3620,3620,3620,3620,0
20240215,154200,3140395715,3620,3620,3620,3620,0
20240215,154100,3140395715,3620,3620,3620,3620,0
20240215,154000,3140395715,3620,3620,3620,3620,0
20240215,153900,3140395715,3620,3620,3620,3620,0
20240215,153800,3140395715,3620,3620,3620,3620,0
20240215,153700,3140395715,3620,3620,3620,3620,0
20240215,153600,3140395715,3620,3620,3620,3620,0
20240215,153500,3140395715,3620,3620,3620,3620,0
20240215,153400,3140395715,3620,3620,3620,3620,0
20240215,153300,3140395715,3620,3620,3620,3620,10714
20240215,153200,3140395715,3620,3620,3620,3620,0
20240215,153100,3140395715,3620,3620,3620,3620,0
20240215,153000,3140395715,3620,3620,3620,3620,10714
20240215,152900,3101611035,3600,3600,3600,3600,0
20240215,152800,3101611035,3600,3600,3600,3600,0
20240215,152700,3101611035,3600,3600,3600,3600,0
20240215,152600,3101611035,3600,3600,3600,3600,0
20240215,152500,3101611035,3600,3600,3600,3600,0
20240215,152400,3101611035,3600,3600,3600,3600,0
20240215,152300,3101611035,3600,3600,3600,3600,0
20240215,152200,3101611035,3600,3600,3600,3600,0
20240215,152100,3101611035,3600,3600,3600,3600,0
20240215,152000,3101611035,3600,3600,3600,3600,0
20240215,151900,3101611035,3600,3605,3615,3580,24147
20240215,151800,3014970580,3595,3595,3610,3595,7229
20240215,151700,2988970365,3605,3600,3605,3600,488
20240215,151600,2987213070,3590,3590,3590,3590,1345
20240215,151500,2982384520,3590,3590,3610,3590,9098
20240215,151400,2949722190,3590,3610,3610,3590,4387
20240215,151300,2933959850,3605,3600,3605,3600,1480
20240215,151200,2928624855,3600,3600,3600,3595,4651
20240215,151100,2911889215,3605,3605,3605,3600,4040
20240215,151000,2897340200,3605,3605,3605,3605,0
20240215,150900,2897340200,3605,3605,3605,3605,0
20240215,150800,2897340200,3605,3605,3605,3605,0
20240215,150700,2897340200,3605,3605,3605,3605,0
20240215,150600,2897340200,3605,3605,3605,3605,1000
20240215,150500,2893735200,3610,3615,3615,3610,776
20240215,150400,2890930295,3610,3610,3610,3610,0
20240215,150300,2890930295,3610,3615,3615,3610,6150
20240215,150200,2868728045,3615,3610,3615,3610,2119
20240215,150100,2861075870,3610,3605,3610,3605,2
20240215,150000,2861068655,3605,3605,3605,3605,0
20240215,145900,2861068655,3605,3605,3605,3605,114
20240215,145800,2860657685,3610,3610,3610,3610,520
20240215,145700,2858780485,3610,3600,3610,3600,16606
20240215,145600,2798968575,3600,3610,3610,3600,5468
20240215,145500,2779259525,3610,3605,3610,3605,7905
20240215,145400,2750753120,3605,3605,3615,3605,1176
20240215,145300,2746509805,3605,3605,3605,3605,84
20240215,145200,2746206985,3605,3605,3605,3605,3310
20240215,145100,2734274435,3605,3605,3605,3605,83
20240215,145000,2733975220,3615,3605,3615,3605,1091
20240215,144900,2730042135,3610,3605,3610,3605,28
20240215,144800,2729941190,3610,3610,3610,3610,525
20240215,144700,2728045940,3610,3610,3610,3610,1350
20240215,144600,2723172440,3610,3610,3610,3610,83
20240215,144500,2722872810,3615,3615,3615,3615,1609
20240215,144400,2717056275,3615,3625,3635,3600,60141
20240215,144300,2500024610,3625,3625,3625,3625,109
20240215,144200,2499629485,3625,3625,3625,3625,90
20240215,144100,2499303235,3625,3630,3630,3625,85
20240215,144000,2498994695,3635,3625,3635,3625,2920
20240215,143900,2488394670,3625,3620,3625,3620,1654
20240215,143800,2482400835,3620,3620,3620,3620,51
20240215,143700,2482216215,3620,3620,3625,3620,1710
20240215,143600,2476022500,3620,3620,3620,3620,135
20240215,143500,2475533800,3620,3620,3625,3620,172
20240215,143400,2474910945,3625,3620,3625,3620,202
20240215,143300,2474179110,3625,3625,3625,3615,2344
20240215,143200,2465694175,3625,3625,3630,3625,171
20240215,143100,2465074170,3625,3625,3625,3625,64
20240215,143000,2464842170,3630,3625,3630,3625,455
20240215,142900,2463190945,3625,3620,3630,3620,1329
20240215,142800,2458373305,3620,3620,3620,3615,86
20240215,142700,2458062400,3620,3615,3620,3615,87
20240215,142600,2457747880,3620,3615,3620,3615,2
20240215,142500,2457740645,3615,3620,3625,3615,85
20240215,142400,2457433355,3620,3620,3620,3620,4
20240215,142300,2457418875,3620,3615,3620,3615,84
20240215,142200,2457115210,3620,3620,3620,3610,1318
20240215,142100,2452349665,3620,3620,3620,3620,95
20240215,142000,2452005765,3620,3620,3620,3620,84
20240215,141900,2451701685,3620,3620,3620,3620,2
20240215,141800,2451694445,3620,3620,3620,3620,83
20240215,141700,2451393985,3620,3620,3620,3620,61
20240215,141600,2451173165,3620,3625,3630,3620,1133
20240215,141500,2447071520,3630,3630,3630,3630,166
20240215,141400,2446468940,3625,3625,3630,3625,333
20240215,141300,2445260575,3625,3620,3625,3620,2130
20240215,141200,2437544330,3620,3620,3620,3620,184
20240215,141100,2436878250,3620,3620,3620,3620,85
20240215,141000,2436570550,3625,3620,3625,3615,4826
20240215,140900,2419116730,3625,3620,3625,3620,86
20240215,140800,2418805395,3625,3625,3630,3620,3685
20240215,140700,2405450460,3625,3620,3630,3620,1701
20240215,140600,2399284325,3615,3620,3620,3610,6190
20240215,140500,2376926720,3620,3625,3630,3620,1461
20240215,140400,2371632070,3625,3620,3625,3620,93
20240215,140300,2371295365,3625,3620,3625,3620,31
20240215,140200,2371183140,3620,3620,3620,3620,83
20240215,140100,2370882680,3625,3620,3625,3620,1439
20240215,140000,2365666310,3620,3620,3620,3620,104
20240215,135900,2365289830,3610,3625,3625,3610,7257
20240215,135800,2339082660,3625,3620,3625,3605,5104
20240215,135700,2320623415,3620,3620,3620,3620,83
20240215,135600,2320322955,3625,3625,3625,3625,348
20240215,135500,2319061455,3625,3625,3625,3625,83
20240215,135400,2318760580,3625,3625,3625,3625,0
20240215,135300,2318760580,3625,3625,3625,3625,84
20240215,135200,2318456080,3630,3625,3630,3625,752
20240215,135100,2315727320,3630,3630,3630,3630,82
20240215,135000,2315429660,3630,3630,3630,3630,0
20240215,134900,2315429660,3630,3635,3635,3630,283
20240215,134800,2314401370,3640,3635,3640,3635,634
20240215,134700,2312094030,3640,3640,3640,3640,350
20240215,134600,2310820030,3640,3645,3650,3640,1012
20240215,134500,2307132035,3645,3625,3650,3625,13472
20240215,134400,2258112505,3615,3615,3620,3605,7716
20240215,134300,2230240975,3615,3615,3615,3615,0
20240215,134200,2230240975,3615,3615,3615,3615,94
20240215,134100,2229901165,3615,3615,3615,3615,83
20240215,134000,2229601120,3615,3615,3615,3615,0
20240215,133900,2229601120,3615,3615,3615,3615,83
20240215,133800,2229301075,3615,3615,3615,3615,0
20240215,133700,2229301075,3615,3615,3615,3615,584
20240215,133600,2227189915,3620,3620,3620,3615,7086
20240215,133500,2201553595,3625,3625,3625,3625,83
20240215,133400,2201252720,3625,3625,3625,3625,0
20240215,133300,2201252720,3625,3630,3630,3625,1263
20240215,133200,2196668445,3630,3620,3630,3620,497
20240215,133100,2194869295,3620,3620,3620,3620,0
20240215,133000,2194869295,3620,3620,3620,3620,980
20240215,132900,2191321695,3620,3620,3620,3620,0
20240215,132800,2191321695,3620,3625,3625,3620,244
20240215,132700,2190437610,3620,3620,3620,3620,0
20240215,132600,2190437610,3620,3620,3620,3620,84
20240215,132500,2190133530,3620,3620,3620,3620,83
20240215,132400,2189833070,3620,3620,3620,3620,20
20240215,132300,2189760670,3620,3620,3620,3620,83
20240215,132200,2189460210,3635,3620,3635,3620,10000
20240215,132100,2153126045,3615,3620,3620,3615,280
20240215,132000,2152112865,3620,3615,3620,3615,71
20240215,131900,2151855870,3615,3620,3620,3615,141
20240215,131800,2151345865,3620,3620,3630,3620,820
20240215,131700,2148374745,3625,3620,3625,3615,3331
20240215,131600,2136309360,3635,3610,3635,3610,2623
20240215,131500,2126789625,3610,3615,3615,3610,604
20240215,131400,2124609160,3610,3610,3610,3610,84
20240215,131300,2124305920,3615,3615,3615,3615,50
20240215,131200,2124125170,3615,3615,3615,3615,20
20240215,131100,2124052870,3620,3620,3620,3620,11
20240215,131000,2124013050,3630,3630,3630,3630,0
20240215,130900,2124013050,3630,3610,3630,3610,468
20240215,130800,2122316590,3610,3610,3610,3610,456
20240215,130700,2120670430,3610,3620,3620,3610,296
20240215,130600,2119598950,3615,3615,3615,3615,0
20240215,130500,2119598950,3615,3615,3615,3615,51
20240215,130400,2119414585,3620,3620,3620,3620,696
20240215,130300,2116895065,3620,3620,3620,3620,518
20240215,130200,2115019905,3615,3610,3615,3610,3000
20240215,130100,2104175220,3610,3610,3610,3610,10
20240215,130000,2104139120,3610,3610,3610,3610,0
20240215,125900,2104139120,3610,3610,3610,3610,528
20240215,125800,2102233040,3615,3615,3615,3615,14
20240215,125700,2102182430,3610,3610,3610,3610,260
20240215,125600,2101243830,3615,3615,3615,3615,0
20240215,125500,2101243830,3615,3615,3615,3615,0
20240215,125400,2101243830,3615,3615,3615,3615,200
20240215,125300,2100520830,3610,3610,3610,3610,0
20240215,125200,2100520830,3610,3610,3610,3610,219
20240215,125100,2099730240,3610,3610,3610,3610,0
20240215,125000,2099730240,3610,3610,3610,3610,30
20240215,124900,2099621940,3615,3615,3615,3615,1
20240215,124800,2099618325,3600,3620,3620,3600,7128
20240215,124700,2073901305,3620,3620,3620,3620,51
20240215,124600,2073716685,3620,3620,3620,3620,10
20240215,124500,2073680485,3615,3615,3615,3615,44
20240215,124400,2073521425,3615,3615,3615,3610,1014
20240215,124300,2069855840,3615,3615,3615,3615,2090
20240215,124200,2062300490,3620,3620,3620,3620,2
20240215,124100,2062293250,3620,3630,3630,3620,435
20240215,124000,2060718540,3630,3630,3630,3630,0
20240215,123900,2060718540,3630,3630,3630,3630,865
20240215,123800,2057578590,3630,3625,3630,3625,5000
20240215,123700,2039440230,3625,3620,3625,3620,5000
20240215,123600,2021334135,3620,3620,3620,3620,0
20240215,123500,2021334135,3620,3615,3620,3615,3000
20240215,123400,2010474755,3615,3615,3615,3615,0
20240215,123300,2010474755,3615,3615,3615,3615,500
20240215,123200,2008667255,3615,3615,3615,3615,159
20240215,123100,2008092470,3615,3615,3615,3615,0
20240215,123000,2008092470,3615,3615,3615,3615,559
20240215,122900,2006071685,3615,3615,3615,3615,241
20240215,122800,2005200470,3615,3615,3615,3615,226
20240215,122700,2004383480,3615,3615,3615,3615,10
20240215,122600,2004347330,3615,3615,3615,3615,56
20240215,122500,2004144890,3615,3615,3615,3615,0
20240215,122400,2004144890,3615,3615,3615,3615,0
20240215,122300,2004144890,3615,3615,3615,3615,5
20240215,122200,2004126815,3615,3615,3615,3615,0
20240215,122100,2004126815,3615,3615,3620,3615,539
20240215,122000,2002178265,3615,3615,3615,3615,77
20240215,121900,2001899910,3610,3610,3610,3610,14
20240215,121800,2001849370,3615,3610,3615,3610,232
20240215,121700,2001011840,3610,3615,3615,3610,207
20240215,121600,2000264545,3615,3615,3615,3615,111
20240215,121500,1999863280,3615,3615,3620,3615,2246
20240215,121400,1991743165,3615,3620,3620,3615,96
20240215,121300,1991395990,3615,3615,3615,3615,59
20240215,121200,1991182705,3615,3610,3615,3610,426
20240215,121100,1989642790,3615,3615,3615,3615,501
20240215,121000,1987831675,3615,3615,3615,3615,705
20240215,120900,1985283100,3610,3610,3610,3610,0
20240215,120800,1985283100,3610,3615,3615,3610,501
20240215,120700,1983471990,3620,3620,3620,3610,1854
20240215,120600,1976764510,3620,3620,3620,3620,0
20240215,120500,1976764510,3620,3605,3620,3605,6610
20240215,120400,1952866415,3605,3610,3615,3605,1432
20240215,120300,1947701670,3610,3610,3610,3610,180
20240215,120200,1947051870,3610,3610,3610,3610,20
20240215,120100,1946979670,3610,3610,3610,3610,8
20240215,120000,1946950790,3610,3610,3610,3610,43
20240215,115900,1946795560,3615,3615,3615,3615,0
20240215,115800,1946795560,3615,3615,3615,3615,0
20240215,115700,1946795560,3615,3610,3615,3610,199
20240215,115600,1946076180,3610,3610,3610,3610,152
20240215,115500,1945527460,3610,3610,3610,3610,2
20240215,115400,1945520240,3610,3610,3610,3610,50
20240215,115300,1945339740,3610,3610,3610,3610,5
20240215,115200,1945321690,3610,3610,3610,3610,0
20240215,115100,1945321690,3610,3610,3610,3610,472
20240215,115000,1943617770,3610,3610,3610,3610,452
20240215,114900,1941986050,3615,3620,3620,3615,1054
20240215,114800,1938175590,3620,3615,3620,3615,591
20240215,114700,1936038895,3615,3615,3615,3615,27
20240215,114600,1935941290,3615,3610,3615,3610,1365
20240215,114500,1931013315,3600,3600,3600,3600,2301
20240215,114400,1922729715,3585,3605,3605,3585,33000
20240215,114300,1804301555,3610,3610,3610,3610,1893
20240215,114200,1797467825,3610,3610,3610,3610,200
20240215,114100,1796745825,3605,3605,3605,3605,0
20240215,114000,1796745825,3605,3610,3610,3605,1100
20240215,113900,1792778825,3610,3610,3610,3610,0
20240215,113800,1792778825,3610,3610,3610,3610,80
20240215,113700,1792490025,3615,3610,3615,3610,1179
20240215,113600,1788230670,3610,3610,3615,3605,1000
20240215,113500,1784620695,3610,3610,3610,3610,6
20240215,113400,1784599035,3610,3615,3615,3605,90
20240215,113300,1784274335,3605,3610,3610,3605,2000
20240215,113200,1777063655,3610,3615,3615,3610,55
20240215,113100,1776865085,3615,3615,3615,3615,4
20240215,113000,1776850625,3610,3615,3615,3610,2283
20240215,112900,1768606890,3615,3620,3620,3615,1043
20240215,112800,1764836440,3625,3620,3625,3620,301
20240215,112700,1763745320,3630,3620,3630,3620,513
20240215,112600,1761888130,3630,3620,3630,3620,200
20240215,112500,1761162740,3615,3610,3620,3610,3361
20240215,112400,1749006495,3605,3615,3615,3605,7
20240215,112300,1748981240,3615,3615,3620,3600,3728
20240215,112200,1735543660,3620,3615,3620,3615,25
20240215,112100,1735453210,3615,3615,3615,3615,782
20240215,112000,1732626280,3615,3615,3615,3615,3000
20240215,111900,1721781280,3620,3620,3620,3620,601
20240215,111800,1719605660,3620,3625,3625,3620,1152
20240215,111700,1715434920,3630,3630,3630,3630,0
20240215,111600,1715434920,3630,3625,3630,3625,500
20240215,111500,1713619955,3630,3625,3630,3620,2094
20240215,111400,1706024030,3620,3620,3620,3620,828
20240215,111300,1703026670,3620,3620,3620,3620,1
20240215,111200,1703023050,3625,3625,3625,3625,153
20240215,111100,1702468425,3620,3620,3620,3620,144
20240215,111000,1701947145,3620,3620,3620,3620,96
20240215,110900,1701599625,3620,3615,3620,3615,2433
20240215,110800,1692804305,3615,3610,3615,3610,153
20240215,110700,1692251920,3615,3615,3615,3615,0
20240215,110600,1692251920,3615,3615,3615,3615,25
20240215,110500,1692161545,3610,3610,3610,3610,96
20240215,110400,1691814985,3615,3615,3615,3615,0
20240215,110300,1691814985,3615,3615,3615,3615,0
20240215,110200,1691814985,3615,3615,3615,3615,10
20240215,110100,1691778835,3615,3615,3615,3615,310
20240215,110000,1690658185,3605,3610,3610,3605,700
20240215,105900,1688134680,3610,3615,3615,3605,2554
20240215,105800,1678915680,3615,3615,3615,3615,1037
20240215,105700,1675166925,3620,3620,3625,3620,145
20240215,105600,1674641975,3615,3615,3615,3615,16
20240215,105500,1674584135,3615,3605,3615,3605,1300
20240215,105400,1669884745,3605,3610,3610,3605,310
20240215,105300,1668765695,3615,3615,3615,3615,0
20240215,105200,1668765695,3615,3615,3615,3615,0
20240215,105100,1668765695,3615,3615,3615,3615,0
20240215,105000,1668765695,3615,3610,3615,3610,620
20240215,104900,1666526775,3610,3620,3620,3610,988
20240215,104800,1662953885,3640,3600,3640,3600,12011
20240215,104700,1619452075,3600,3600,3600,3600,90
20240215,104600,1619128075,3600,3600,3600,3600,0
20240215,104500,1619128075,3600,3600,3600,3600,0
20240215,104400,1619128075,3600,3595,3600,3595,1020
20240215,104300,1615456100,3595,3595,3595,3595,0
20240215,104200,1615456100,3595,3595,3595,3595,240
20240215,104100,1614593300,3600,3590,3600,3590,1571
20240215,104000,1608944700,3595,3610,3610,3590,5541
20240215,103900,1589050465,3605,3610,3615,3605,1390
20240215,103800,1584038275,3610,3610,3610,3610,7
20240215,103700,1584013005,3610,3610,3610,3610,0
20240215,103600,1584013005,3610,3610,3610,3605,404
20240215,103500,1582554570,3615,3610,3615,3610,233
20240215,103400,1581712780,3605,3610,3610,3605,3277
20240215,103300,1569885310,3600,3605,3610,3600,6399
20240215,103200,1546827840,3600,3600,3600,3600,2
20240215,103100,1546820640,3605,3590,3605,3590,5506
20240215,103000,1526995340,3610,3600,3610,3590,7701
20240215,102900,1499316880,3600,3610,3610,3600,3584
20240215,102800,1486396555,3615,3615,3615,3615,356
20240215,102700,1485109615,3615,3620,3620,3615,1578
20240215,102600,1479403755,3620,3620,3620,3620,2010
20240215,102500,1472127555,3625,3630,3630,3625,5751
20240215,102400,1451279175,3635,3635,3635,3635,47
20240215,102300,1451108330,3640,3640,3640,3640,10
20240215,102200,1451071930,3640,3635,3640,3635,340
20240215,102100,1449835980,3635,3635,3640,3635,1239
20240215,102000,1445328115,3630,3625,3650,3625,13650
20240215,101900,1395635235,3625,3630,3630,3625,5805
20240215,101800,1374584585,3625,3625,3635,3625,7341
20240215,101700,1347967445,3625,3610,3630,3610,12276
20240215,101600,1303562845,3605,3605,3605,3600,4276
20240215,101500,1288161730,3600,3615,3615,3600,4598
20240215,101400,1271563410,3615,3615,3620,3615,718
20240215,101300,1268965240,3615,3615,3625,3615,10810
20240215,101200,1229848530,3615,3620,3640,3615,23525
20240215,101100,1144524060,3620,3600,3635,3600,51906
20240215,101000,956852705,3600,3590,3600,3590,13416
20240215,100900,908617070,3585,3590,3590,3585,9500
20240215,100800,874557070,3590,3580,3590,3580,17513
20240215,100700,811735460,3585,3585,3585,3580,8724
20240215,100600,780493410,3580,3580,3585,3580,871
20240215,100500,777375180,3580,3580,3580,3580,4185
20240215,100400,762392880,3580,3575,3585,3575,9266
20240215,100300,729231795,3575,3575,3575,3575,4392
20240215,100200,713530395,3575,3570,3575,3570,10984
20240215,100100,674277440,3570,3570,3570,3570,3795
20240215,100000,660729290,3565,3570,3570,3565,12
20240215,095900,660686500,3565,3570,3570,3565,2213
20240215,095800,652788570,3570,3570,3570,3570,110
20240215,095700,652395870,3570,3570,3570,3570,20
20240215,095600,652324470,3565,3570,3570,3565,2206
20240215,095500,644449055,3565,3560,3575,3560,20286
20240215,095400,572123630,3560,3555,3560,3555,429
20240215,095300,570597400,3550,3555,3555,3550,845
20240215,095200,567595625,3550,3555,3555,3550,590
20240215,095100,565498615,3560,3555,3560,3550,3456
20240215,095000,553216010,3555,3550,3555,3550,855
20240215,094900,550178245,3550,3550,3550,3550,578
20240215,094800,548126345,3540,3540,3540,3540,30
20240215,094700,548020145,3540,3540,3540,3540,800
20240215,094600,545188145,3540,3540,3540,3540,12535
20240215,094500,500814245,3540,3545,3545,3540,1634
20240215,094400,495024545,3550,3550,3550,3550,4052
20240215,094300,480639945,3550,3550,3555,3550,3648
20240215,094200,467676995,3555,3555,3555,3555,33
20240215,094100,467559680,3550,3550,3550,3550,1512
20240215,094000,462192080,3550,3550,3550,3550,1
20240215,093900,462188530,3560,3555,3560,3555,3111
20240215,093800,451128375,3555,3550,3555,3550,576
20240215,093700,449083570,3550,3550,3550,3550,7
20240215,093600,449058720,3545,3545,3545,3545,0
20240215,093500,449058720,3545,3545,3545,3545,1235
20240215,093400,444680645,3545,3535,3545,3535,3792
20240215,093300,431257460,3535,3535,3535,3535,5
20240215,093200,431239785,3535,3530,3535,3530,655
20240215,093100,428927560,3525,3535,3540,3525,2083
20240215,093000,421580960,3535,3540,3540,3530,3605
20240215,092900,408849785,3540,3540,3540,3540,364
20240215,092800,407561225,3540,3540,3540,3540,1027
20240215,092700,403925645,3540,3540,3540,3540,1
20240215,092600,403922105,3530,3530,3540,3530,8010
20240215,092500,375619730,3530,3540,3540,3530,3943
20240215,092400,361681520,3540,3545,3545,3540,1760
20240215,092300,355448610,3545,3545,3545,3545,0
20240215,092200,355448610,3545,3550,3550,3540,11141
20240215,092100,315989155,3550,3560,3560,3550,12472
20240215,092000,271708500,3565,3565,3565,3565,0
20240215,091900,271708500,3565,3555,3565,3550,3151
20240215,091800,260506370,3555,3565,3565,3555,4235
20240215,091700,245419045,3565,3570,3570,3565,1369
20240215,091600,240533560,3565,3565,3570,3565,1216
20240215,091500,236193220,3570,3570,3570,3570,6343
20240215,091400,213548710,3565,3560,3565,3560,1323
20240215,091300,208833780,3560,3560,3560,3560,4000
20240215,091200,194593780,3560,3560,3560,3555,7628
20240215,091100,167443510,3565,3560,3565,3560,1255
20240215,091000,162974940,3560,3560,3560,3560,0
20240215,090900,162974940,3560,3580,3580,3560,5330
20240215,090800,143922665,3580,3565,3580,3560,8845
20240215,090700,112306545,3560,3550,3565,3545,4904
20240215,090600,94857435,3550,3545,3550,3545,1280
20240215,090500,90319335,3545,3555,3555,3545,14238
20240215,090400,39793075,3555,3550,3555,3550,232
20240215,090300,38968320,3550,3560,3560,3550,318
20240215,090200,37836970,3560,3545,3560,3540,2062
20240215,090100,30515345,3550,3550,3550,3550,949
20240215,090000,27146395,3550,3545,3560,3545,7656