KissMeData/001200/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,183300,3443497320,3845,3845,3845,3845,16256
20240213,183200,3443497320,3845,3845,3845,3845,0
20240213,183100,3443497320,3845,3845,3845,3845,0
20240213,183000,3443497320,3845,3845,3845,3845,0
20240213,182900,3443497320,3845,3845,3845,3845,0
20240213,182800,3443497320,3845,3845,3845,3845,0
20240213,182700,3443497320,3845,3845,3845,3845,0
20240213,182600,3443497320,3845,3845,3845,3845,0
20240213,182500,3443497320,3845,3845,3845,3845,0
20240213,182400,3443497320,3845,3845,3845,3845,0
20240213,182300,3443497320,3845,3845,3845,3845,0
20240213,182200,3443497320,3845,3845,3845,3845,0
20240213,182100,3443497320,3845,3845,3845,3845,0
20240213,182000,3443497320,3845,3845,3845,3845,0
20240213,181900,3443497320,3845,3845,3845,3845,0
20240213,181800,3443497320,3845,3845,3845,3845,0
20240213,181700,3443497320,3845,3845,3845,3845,0
20240213,181600,3443497320,3845,3845,3845,3845,0
20240213,181500,3443497320,3845,3845,3845,3845,0
20240213,181400,3443497320,3845,3845,3845,3845,0
20240213,181300,3443497320,3845,3845,3845,3845,0
20240213,181200,3443497320,3845,3845,3845,3845,0
20240213,181100,3443497320,3845,3845,3845,3845,0
20240213,181000,3443497320,3845,3845,3845,3845,0
20240213,180900,3443497320,3845,3845,3845,3845,0
20240213,180800,3443497320,3845,3845,3845,3845,0
20240213,180700,3443497320,3845,3845,3845,3845,0
20240213,180600,3443497320,3845,3845,3845,3845,0
20240213,180500,3443497320,3845,3845,3845,3845,0
20240213,180400,3443497320,3845,3845,3845,3845,0
20240213,180300,3443497320,3845,3845,3845,3845,16256
20240213,180200,3443497320,3845,3845,3845,3845,0
20240213,180100,3443497320,3845,3845,3845,3845,0
20240213,180000,3443497320,3845,3845,3845,3845,0
20240213,175900,3443497320,3845,3845,3845,3845,0
20240213,175800,3443497320,3845,3845,3845,3845,0
20240213,175700,3443497320,3845,3845,3845,3845,0
20240213,175600,3443497320,3845,3845,3845,3845,0
20240213,175500,3443497320,3845,3845,3845,3845,0
20240213,175400,3443497320,3845,3845,3845,3845,0
20240213,175300,3443497320,3845,3845,3845,3845,0
20240213,175200,3443497320,3845,3845,3845,3845,0
20240213,175100,3443497320,3845,3845,3845,3845,0
20240213,175000,3443497320,3845,3845,3845,3845,0
20240213,174900,3443497320,3845,3845,3845,3845,0
20240213,174800,3443497320,3845,3845,3845,3845,0
20240213,174700,3443497320,3845,3845,3845,3845,0
20240213,174600,3443497320,3845,3845,3845,3845,0
20240213,174500,3443497320,3845,3845,3845,3845,0
20240213,174400,3443497320,3845,3845,3845,3845,0
20240213,174300,3443497320,3845,3845,3845,3845,0
20240213,174200,3443497320,3845,3845,3845,3845,0
20240213,174100,3443497320,3845,3845,3845,3845,0
20240213,174000,3443497320,3845,3845,3845,3845,0
20240213,173900,3443497320,3845,3845,3845,3845,0
20240213,173800,3443497320,3845,3845,3845,3845,0
20240213,173700,3443497320,3845,3845,3845,3845,0
20240213,173600,3443497320,3845,3845,3845,3845,0
20240213,173500,3443497320,3845,3845,3845,3845,0
20240213,173400,3443497320,3845,3845,3845,3845,0
20240213,173300,3443497320,3845,3845,3845,3845,16256
20240213,173200,3443497320,3845,3845,3845,3845,0
20240213,173100,3443497320,3845,3845,3845,3845,0
20240213,173000,3443497320,3845,3845,3845,3845,0
20240213,172900,3443497320,3845,3845,3845,3845,0
20240213,172800,3443497320,3845,3845,3845,3845,0
20240213,172700,3443497320,3845,3845,3845,3845,0
20240213,172600,3443497320,3845,3845,3845,3845,0
20240213,172500,3443497320,3845,3845,3845,3845,0
20240213,172400,3443497320,3845,3845,3845,3845,0
20240213,172300,3443497320,3845,3845,3845,3845,0
20240213,172200,3443497320,3845,3845,3845,3845,0
20240213,172100,3443497320,3845,3845,3845,3845,0
20240213,172000,3443497320,3845,3845,3845,3845,0
20240213,171900,3443497320,3845,3845,3845,3845,0
20240213,171800,3443497320,3845,3845,3845,3845,0
20240213,171700,3443497320,3845,3845,3845,3845,0
20240213,171600,3443497320,3845,3845,3845,3845,0
20240213,171500,3443497320,3845,3845,3845,3845,0
20240213,171400,3443497320,3845,3845,3845,3845,0
20240213,171300,3443497320,3845,3845,3845,3845,0
20240213,171200,3443497320,3845,3845,3845,3845,0
20240213,171100,3443497320,3845,3845,3845,3845,0
20240213,171000,3443497320,3845,3845,3845,3845,0
20240213,170900,3443497320,3845,3845,3845,3845,0
20240213,170800,3443497320,3845,3845,3845,3845,0
20240213,170700,3443497320,3845,3845,3845,3845,0
20240213,170600,3443497320,3845,3845,3845,3845,0
20240213,170500,3443497320,3845,3845,3845,3845,0
20240213,170400,3443497320,3845,3845,3845,3845,0
20240213,170300,3443497320,3845,3845,3845,3845,16256
20240213,170200,3443497320,3845,3845,3845,3845,0
20240213,170100,3443497320,3845,3845,3845,3845,0
20240213,170000,3443497320,3845,3845,3845,3845,0
20240213,165900,3443497320,3845,3845,3845,3845,0
20240213,165800,3443497320,3845,3845,3845,3845,0
20240213,165700,3443497320,3845,3845,3845,3845,0
20240213,165600,3443497320,3845,3845,3845,3845,0
20240213,165500,3443497320,3845,3845,3845,3845,0
20240213,165400,3443497320,3845,3845,3845,3845,0
20240213,165300,3443497320,3845,3845,3845,3845,0
20240213,165200,3443497320,3845,3845,3845,3845,0
20240213,165100,3443497320,3845,3845,3845,3845,0
20240213,165000,3443497320,3845,3845,3845,3845,0
20240213,164900,3443497320,3845,3845,3845,3845,0
20240213,164800,3443497320,3845,3845,3845,3845,0
20240213,164700,3443497320,3845,3845,3845,3845,0
20240213,164600,3443497320,3845,3845,3845,3845,0
20240213,164500,3443497320,3845,3845,3845,3845,0
20240213,164400,3443497320,3845,3845,3845,3845,0
20240213,164300,3443497320,3845,3845,3845,3845,0
20240213,164200,3443497320,3845,3845,3845,3845,0
20240213,164100,3443497320,3845,3845,3845,3845,0
20240213,164000,3443497320,3845,3845,3845,3845,0
20240213,163900,3443497320,3845,3845,3845,3845,0
20240213,163800,3443497320,3845,3845,3845,3845,0
20240213,163700,3443497320,3845,3845,3845,3845,0
20240213,163600,3443497320,3845,3845,3845,3845,0
20240213,163500,3443497320,3845,3845,3845,3845,0
20240213,163400,3443497320,3845,3845,3845,3845,0
20240213,163300,3443497320,3845,3845,3845,3845,16256
20240213,163200,3443497320,3845,3845,3845,3845,0
20240213,163100,3443497320,3845,3845,3845,3845,0
20240213,163000,3443497320,3845,3845,3845,3845,0
20240213,162900,3443497320,3845,3845,3845,3845,0
20240213,162800,3443497320,3845,3845,3845,3845,0
20240213,162700,3443497320,3845,3845,3845,3845,0
20240213,162600,3443497320,3845,3845,3845,3845,0
20240213,162500,3443497320,3845,3845,3845,3845,0
20240213,162400,3443497320,3845,3845,3845,3845,0
20240213,162300,3443497320,3845,3845,3845,3845,0
20240213,162200,3443497320,3845,3845,3845,3845,0
20240213,162100,3443497320,3845,3845,3845,3845,0
20240213,162000,3443497320,3845,3845,3845,3845,0
20240213,161900,3443497320,3845,3845,3845,3845,0
20240213,161800,3443497320,3845,3845,3845,3845,0
20240213,161700,3443497320,3845,3845,3845,3845,0
20240213,161600,3443497320,3845,3845,3845,3845,0
20240213,161500,3443497320,3845,3845,3845,3845,0
20240213,161400,3443497320,3845,3845,3845,3845,0
20240213,161300,3443497320,3845,3845,3845,3845,0
20240213,161200,3443497320,3845,3845,3845,3845,0
20240213,161100,3443497320,3845,3845,3845,3845,0
20240213,161000,3443497320,3845,3845,3845,3845,0
20240213,160900,3443497320,3845,3845,3845,3845,0
20240213,160800,3443497320,3845,3845,3845,3845,0
20240213,160700,3443497320,3845,3845,3845,3845,0
20240213,160600,3443497320,3845,3845,3845,3845,0
20240213,160500,3443497320,3845,3845,3845,3845,0
20240213,160400,3443497320,3845,3845,3845,3845,0
20240213,160300,3443497320,3845,3845,3845,3845,16256
20240213,160200,3443497320,3845,3845,3845,3845,0
20240213,160100,3443497320,3845,3845,3845,3845,0
20240213,160000,3443497320,3845,3845,3845,3845,0
20240213,155900,3443497320,3845,3845,3845,3845,0
20240213,155800,3443497320,3845,3845,3845,3845,0
20240213,155700,3443497320,3845,3845,3845,3845,0
20240213,155600,3443497320,3845,3845,3845,3845,0
20240213,155500,3443497320,3845,3845,3845,3845,0
20240213,155400,3443497320,3845,3845,3845,3845,0
20240213,155300,3443497320,3845,3845,3845,3845,0
20240213,155200,3443497320,3845,3845,3845,3845,0
20240213,155100,3443497320,3845,3845,3845,3845,0
20240213,155000,3443497320,3845,3845,3845,3845,0
20240213,154900,3443497320,3845,3845,3845,3845,0
20240213,154800,3443497320,3845,3845,3845,3845,0
20240213,154700,3443497320,3845,3845,3845,3845,0
20240213,154600,3443497320,3845,3845,3845,3845,0
20240213,154500,3443497320,3845,3845,3845,3845,0
20240213,154400,3443497320,3845,3845,3845,3845,0
20240213,154300,3443497320,3845,3845,3845,3845,0
20240213,154200,3443497320,3845,3845,3845,3845,0
20240213,154100,3443497320,3845,3845,3845,3845,0
20240213,154000,3443497320,3845,3845,3845,3845,0
20240213,153900,3443497320,3845,3845,3845,3845,0
20240213,153800,3443497320,3845,3845,3845,3845,0
20240213,153700,3443497320,3845,3845,3845,3845,0
20240213,153600,3443497320,3845,3845,3845,3845,0
20240213,153500,3443497320,3845,3845,3845,3845,0
20240213,153400,3443497320,3845,3845,3845,3845,0
20240213,153300,3443497320,3845,3845,3845,3845,16256
20240213,153200,3443497320,3845,3845,3845,3845,0
20240213,153100,3443497320,3845,3845,3845,3845,0
20240213,153000,3443497320,3845,3845,3845,3845,16256
20240213,152900,3380993000,3845,3845,3845,3845,0
20240213,152800,3380993000,3845,3845,3845,3845,0
20240213,152700,3380993000,3845,3845,3845,3845,0
20240213,152600,3380993000,3845,3845,3845,3845,0
20240213,152500,3380993000,3845,3845,3845,3845,0
20240213,152400,3380993000,3845,3845,3845,3845,0
20240213,152300,3380993000,3845,3845,3845,3845,0
20240213,152200,3380993000,3845,3845,3845,3845,0
20240213,152100,3380993000,3845,3845,3845,3845,0
20240213,152000,3380993000,3845,3845,3845,3845,0
20240213,151900,3380993000,3845,3830,3845,3830,1049
20240213,151800,3376973660,3845,3845,3845,3830,4730
20240213,151700,3358833735,3845,3850,3850,3840,14
20240213,151600,3358779945,3850,3850,3855,3845,444
20240213,151500,3357070680,3855,3855,3855,3855,6
20240213,151400,3357047550,3855,3830,3855,3830,500
20240213,151300,3355122735,3850,3850,3855,3825,4425
20240213,151200,3338135920,3850,3835,3850,3820,11976
20240213,151100,3292278370,3845,3870,3870,3825,11493
20240213,151000,3248246305,3850,3870,3870,3850,2892
20240213,150900,3237092865,3865,3870,3870,3865,16
20240213,150800,3237031005,3865,3860,3865,3850,3602
20240213,150700,3223143890,3860,3860,3860,3850,9105
20240213,150600,3188052675,3860,3850,3860,3850,311
20240213,150500,3186852475,3860,3860,3860,3850,1327
20240213,150400,3181739005,3860,3865,3865,3850,975
20240213,150300,3177982025,3855,3865,3865,3855,998
20240213,150200,3174132325,3870,3870,3870,3870,7
20240213,150100,3174105235,3870,3875,3875,3870,307
20240213,150000,3172917125,3875,3855,3875,3855,1254
20240213,145900,3168072080,3855,3860,3860,3850,6972
20240213,145800,3141198650,3865,3870,3870,3865,666
20240213,145700,3138623800,3875,3865,3875,3865,5207
20240213,145600,3118475235,3870,3855,3870,3855,6357
20240213,145500,3093922735,3855,3840,3855,3835,4440
20240213,145400,3076831100,3835,3835,3835,3835,630
20240213,145300,3074415050,3845,3835,3845,3835,1134
20240213,145200,3070060595,3840,3840,3840,3840,1
20240213,145100,3070056755,3840,3840,3865,3835,7052
20240213,145000,3042972870,3840,3850,3855,3840,1562
20240213,144900,3036959140,3870,3835,3870,3830,2566
20240213,144800,3027115275,3825,3830,3835,3825,2684
20240213,144700,3016838700,3830,3850,3850,3830,10815
20240213,144600,2975379055,3855,3845,3855,3840,2641
20240213,144500,2965218865,3845,3845,3845,3840,289
20240213,144400,2964108555,3840,3840,3840,3835,3445
20240213,144300,2950886350,3835,3840,3845,3835,1600
20240213,144200,2944746980,3840,3850,3850,3840,7001
20240213,144100,2917860820,3845,3845,3850,3845,311
20240213,144000,2916665020,3845,3850,3850,3845,1126
20240213,143900,2912333075,3845,3845,3845,3845,312
20240213,143800,2911133435,3850,3850,3850,3850,1
20240213,143700,2911129585,3850,3845,3850,3845,6261
20240213,143600,2887055380,3850,3850,3850,3850,152
20240213,143500,2886470180,3845,3845,3850,3845,906
20240213,143400,2882986520,3850,3845,3850,3845,593
20240213,143300,2880706000,3850,3855,3855,3850,923
20240213,143200,2877152400,3850,3850,3850,3850,888
20240213,143100,2873733600,3860,3860,3860,3860,0
20240213,143000,2873733600,3860,3860,3860,3860,0
20240213,142900,2873733600,3860,3855,3860,3850,3066
20240213,142800,2861913650,3860,3860,3860,3860,260
20240213,142700,2860910050,3860,3850,3860,3850,369
20240213,142600,2859488810,3855,3855,3855,3850,1307
20240213,142500,2854454575,3850,3850,3850,3850,258
20240213,142400,2853461275,3850,3850,3860,3850,5662
20240213,142300,2831661460,3850,3850,3855,3850,899
20240213,142200,2828200260,3855,3855,3855,3850,19
20240213,142100,2828127040,3855,3845,3860,3845,2876
20240213,142000,2817057345,3845,3845,3845,3845,100
20240213,141900,2816672845,3845,3845,3850,3845,1815
20240213,141800,2809691030,3840,3840,3845,3840,10957
20240213,141700,2767616130,3845,3845,3845,3845,4
20240213,141600,2767600750,3845,3850,3850,3845,151
20240213,141500,2767019905,3850,3855,3855,3845,2501
20240213,141400,2757390995,3860,3845,3860,3845,14513
20240213,141300,2701507965,3850,3845,3850,3840,8011
20240213,141200,2670740095,3840,3845,3845,3840,11272
20240213,141100,2627455595,3845,3845,3845,3845,351
20240213,141000,2626106000,3850,3845,3850,3845,640
20240213,140900,2623645150,3850,3850,3850,3850,473
20240213,140800,2621824100,3855,3855,3855,3855,0
20240213,140700,2621824100,3855,3850,3855,3845,8922
20240213,140600,2587510565,3850,3850,3850,3850,40
20240213,140500,2587356565,3860,3860,3860,3860,10
20240213,140400,2587317965,3850,3855,3855,3850,2249
20240213,140300,2578651220,3855,3865,3865,3850,10506
20240213,140200,2538195640,3870,3860,3870,3860,319
20240213,140100,2536963945,3860,3885,3885,3860,1812
20240213,140000,2529953405,3890,3860,3890,3855,5888
20240213,135900,2507204525,3865,3865,3870,3850,14376
20240213,135800,2451733640,3865,3870,3870,3865,285
20240213,135700,2450631980,3875,3870,3875,3870,120
20240213,135600,2450167250,3870,3875,3875,3870,234
20240213,135500,2449261525,3880,3880,3880,3880,31
20240213,135400,2449141245,3885,3875,3885,3875,158
20240213,135300,2448528725,3870,3875,3875,3870,897
20240213,135200,2445057290,3875,3875,3875,3875,395
20240213,135100,2443526665,3875,3870,3875,3865,2317
20240213,135000,2434569775,3875,3870,3875,3870,674
20240213,134900,2431961300,3880,3880,3880,3880,0
20240213,134800,2431961300,3880,3870,3880,3870,23
20240213,134700,2431872190,3870,3860,3890,3860,2489
20240213,134600,2422241980,3870,3865,3870,3860,962
20240213,134500,2418527030,3860,3870,3870,3860,2584
20240213,134400,2408535120,3870,3870,3875,3870,659
20240213,134300,2405984690,3870,3870,3870,3870,0
20240213,134200,2405984690,3870,3865,3870,3860,1223
20240213,134100,2401257310,3870,3870,3870,3870,0
20240213,134000,2401257310,3870,3870,3870,3870,192
20240213,133900,2400514270,3875,3870,3875,3865,3934
20240213,133800,2385300580,3880,3880,3880,3880,10
20240213,133700,2385261780,3870,3875,3880,3870,1398
20240213,133600,2379849340,3880,3880,3880,3880,113
20240213,133500,2379410900,3885,3880,3885,3880,268
20240213,133400,2378371010,3885,3880,3885,3880,640
20240213,133300,2375887760,3890,3890,3890,3890,100
20240213,133200,2375498760,3880,3875,3880,3875,780
20240213,133100,2372473650,3875,3885,3885,3875,419
20240213,133000,2370847235,3885,3880,3885,3880,298
20240213,132900,2369690795,3885,3885,3885,3885,468
20240213,132800,2367872615,3885,3875,3885,3870,3151
20240213,132700,2355659455,3875,3875,3875,3875,1
20240213,132600,2355655580,3875,3875,3875,3875,388
20240213,132500,2354152080,3880,3885,3885,3880,795
20240213,132400,2351066590,3885,3870,3890,3870,2624
20240213,132300,2340889000,3880,3890,3895,3875,10147
20240213,132200,2301566650,3890,3885,3900,3885,962
20240213,132100,2297825050,3880,3885,3885,3870,7759
20240213,132000,2267758000,3885,3885,3885,3885,1090
20240213,131900,2263523350,3885,3885,3885,3885,258
20240213,131800,2262521020,3890,3890,3890,3890,0
20240213,131700,2262521020,3890,3890,3890,3890,639
20240213,131600,2260035310,3890,3890,3890,3890,258
20240213,131500,2259031690,3890,3890,3890,3890,0
20240213,131400,2259031690,3890,3890,3895,3890,977
20240213,131300,2255231110,3890,3890,3890,3890,0
20240213,131200,2255231110,3890,3895,3895,3890,268
20240213,131100,2254188540,3890,3890,3890,3890,630
20240213,131000,2251737840,3895,3895,3895,3895,258
20240213,130900,2250732930,3900,3895,3900,3890,1398
20240213,130800,2245289380,3890,3895,3895,3890,10258
20240213,130700,2205366270,3900,3900,3905,3900,800
20240213,130600,2202246220,3900,3900,3900,3900,142
20240213,130500,2201692420,3905,3905,3905,3900,626
20240213,130400,2199249180,3900,3900,3900,3900,12
20240213,130300,2199202380,3895,3900,3900,3895,917
20240213,130200,2195627370,3900,3895,3905,3895,2166
20240213,130100,2187173610,3900,3895,3900,3895,346
20240213,130000,2185825500,3895,3900,3905,3895,1336
20240213,125900,2180618200,3905,3905,3905,3905,0
20240213,125800,2180618200,3905,3900,3905,3900,1304
20240213,125700,2175532045,3900,3910,3910,3900,300
20240213,125600,2174362035,3910,3905,3910,3905,316
20240213,125500,2173127970,3910,3910,3910,3910,177
20240213,125400,2172435900,3915,3910,3915,3910,374
20240213,125300,2170972990,3915,3910,3915,3910,1310
20240213,125200,2165850755,3905,3920,3920,3900,9247
20240213,125100,2129742300,3925,3925,3925,3920,378
20240213,125000,2128259940,3925,3920,3925,3920,148
20240213,124900,2127679735,3925,3920,3925,3920,652
20240213,124800,2125123785,3930,3930,3930,3930,20
20240213,124700,2125045185,3920,3920,3925,3915,5786
20240213,124600,2102369485,3920,3925,3925,3920,898
20240213,124500,2098848165,3925,3925,3925,3925,258
20240213,124400,2097835515,3930,3925,3930,3925,1156
20240213,124300,2093298165,3925,3930,3930,3925,34
20240213,124200,2093164665,3925,3920,3925,3920,264
20240213,124100,2092128495,3920,3920,3930,3920,1011
20240213,124000,2088165225,3930,3940,3940,3925,5913
20240213,123900,2064928510,3940,3930,3940,3925,13643
20240213,123800,2011312315,3930,3935,3935,3930,896
20240213,123700,2007790985,3930,3935,3935,3930,1058
20240213,123600,2003627760,3935,3935,3940,3930,4919
20240213,123500,1984277325,3930,3935,3935,3930,1106
20240213,123400,1979928365,3940,3935,3940,3935,11
20240213,123300,1979885030,3940,3940,3940,3935,708
20240213,123200,1977097000,3945,3945,3945,3945,127
20240213,123100,1976595985,3940,3940,3945,3940,2790
20240213,123000,1965593385,3940,3940,3945,3940,662
20240213,122900,1962985055,3940,3940,3945,3940,341
20240213,122800,1961641365,3940,3945,3950,3940,994
20240213,122700,1957719635,3950,3950,3960,3950,6907
20240213,122600,1930422625,3950,3945,3950,3945,19236
20240213,122500,1854445015,3950,3940,3950,3940,7222
20240213,122400,1825963430,3940,3940,3940,3940,1490
20240213,122300,1820092830,3940,3940,3940,3940,0
20240213,122200,1820092830,3940,3925,3940,3925,3786
20240213,122100,1805180875,3925,3930,3940,3925,9998
20240213,122000,1765854970,3940,3930,3940,3930,611
20240213,121900,1763451740,3935,3915,3935,3910,26918
20240213,121800,1657807115,3915,3915,3915,3910,1333
20240213,121700,1652593420,3915,3905,3915,3905,1064
20240213,121600,1648433130,3910,3910,3910,3910,516
20240213,121500,1646415570,3910,3920,3925,3910,967
20240213,121400,1642628350,3925,3910,3925,3910,2656
20240213,121300,1632225610,3905,3910,3910,3905,1725
20240213,121200,1625488000,3905,3905,3905,3905,131
20240213,121100,1624976445,3905,3905,3905,3905,0
20240213,121000,1624976445,3905,3905,3910,3905,3247
20240213,120900,1612296810,3900,3900,3900,3900,416
20240213,120800,1610674410,3905,3905,3910,3905,1165
20240213,120700,1606125035,3910,3910,3915,3910,144
20240213,120600,1605561490,3905,3910,3910,3905,266
20240213,120500,1604522720,3915,3900,3915,3900,4872
20240213,120400,1585506865,3900,3900,3900,3900,477
20240213,120300,1583646565,3900,3900,3900,3900,3279
20240213,120200,1570858465,3900,3905,3905,3900,1145
20240213,120100,1566392400,3910,3900,3910,3900,53
20240213,120000,1566185575,3900,3905,3910,3900,236
20240213,115900,1565263915,3910,3910,3915,3910,804
20240213,115800,1562119665,3915,3915,3915,3915,831
20240213,115700,1558866300,3915,3915,3920,3915,891
20240213,115600,1555378020,3925,3915,3925,3915,1659
20240213,115500,1548872535,3915,3915,3915,3915,397
20240213,115400,1547318280,3920,3910,3920,3910,3073
20240213,115300,1535291575,3915,3915,3915,3915,24
20240213,115200,1535197615,3920,3920,3920,3920,124
20240213,115100,1534711535,3925,3915,3925,3915,7412
20240213,115000,1505654450,3910,3910,3910,3910,298
20240213,114900,1504489270,3915,3910,3915,3910,325
20240213,114800,1503218185,3915,3915,3915,3915,1162
20240213,114700,1498668955,3920,3915,3920,3915,1368
20240213,114600,1493312685,3920,3915,3920,3915,2757
20240213,114500,1482516305,3910,3905,3915,3905,6483
20240213,114400,1457168120,3905,3890,3905,3890,6189
20240213,114300,1433043345,3890,3890,3890,3885,403
20240213,114200,1431477165,3890,3895,3895,3890,11
20240213,114100,1431434325,3890,3890,3890,3890,2258
20240213,114000,1422650705,3895,3895,3900,3895,6009
20240213,113900,1399218555,3895,3880,3900,3880,14604
20240213,113800,1342389540,3870,3865,3870,3865,937
20240213,113700,1338764640,3870,3870,3870,3870,604
20240213,113600,1336427160,3875,3865,3875,3865,517
20240213,113500,1334426520,3865,3865,3865,3865,258
20240213,113400,1333429350,3855,3865,3865,3855,5845
20240213,113300,1310878385,3865,3870,3870,3865,78
20240213,113200,1310576690,3875,3870,3875,3870,640
20240213,113100,1308099840,3880,3875,3880,3875,70
20240213,113000,1307828380,3875,3875,3875,3870,136
20240213,112900,1307301770,3875,3860,3875,3860,2459
20240213,112800,1297802115,3865,3865,3865,3865,1360
20240213,112700,1292545715,3865,3865,3870,3865,832
20240213,112600,1289329740,3865,3870,3870,3865,1337
20240213,112500,1284160900,3870,3870,3870,3870,369
20240213,112400,1282732870,3870,3865,3875,3865,1185
20240213,112300,1278148160,3870,3870,3875,3870,761
20240213,112200,1275203040,3875,3870,3875,3870,538
20240213,112100,1273120930,3870,3875,3875,3870,94
20240213,112000,1272756880,3870,3870,3875,3870,689
20240213,111900,1270090160,3880,3875,3880,3875,50
20240213,111800,1269896360,3875,3875,3875,3875,894
20240213,111700,1266432110,3875,3875,3880,3875,369
20240213,111600,1265002185,3885,3880,3885,3880,690
20240213,111500,1262324860,3880,3880,3885,3880,938
20240213,111400,1258685370,3885,3885,3885,3885,20
20240213,111300,1258607670,3880,3885,3885,3880,369
20240213,111200,1257175800,3880,3880,3880,3880,1467
20240213,111100,1251483840,3885,3885,3885,3880,317
20240213,111000,1250253660,3885,3880,3885,3880,305
20240213,110900,1249070210,3885,3890,3895,3885,444
20240213,110800,1247344355,3885,3875,3890,3875,1853
20240213,110700,1240155250,3875,3885,3890,3875,1055
20240213,110600,1236056910,3885,3885,3885,3875,2246
20240213,110500,1227343550,3880,3880,3880,3880,1000
20240213,110400,1223463550,3885,3885,3885,3880,325
20240213,110300,1222202450,3890,3875,3890,3875,897
20240213,110200,1218723755,3875,3880,3880,3875,268
20240213,110100,1217685205,3875,3885,3890,3875,396
20240213,110000,1216149230,3885,3890,3890,3885,35
20240213,105900,1216013230,3880,3870,3880,3870,1238
20240213,105800,1211217255,3875,3880,3880,3875,684
20240213,105700,1208565680,3875,3875,3875,3875,312
20240213,105600,1207356680,3875,3865,3880,3865,1147
20240213,105500,1202918040,3880,3865,3880,3860,1078
20240213,105400,1198752395,3860,3860,3860,3860,261
20240213,105300,1197744935,3860,3875,3875,3860,4971
20240213,105200,1178509920,3875,3870,3875,3870,290
20240213,105100,1177386175,3875,3865,3875,3865,5143
20240213,105000,1157499805,3880,3855,3880,3855,4207
20240213,104900,1141267780,3860,3860,3860,3860,0
20240213,104800,1141267780,3860,3855,3860,3855,308
20240213,104700,1140080390,3855,3855,3855,3850,996
20240213,104600,1136243960,3855,3860,3860,3855,288
20240213,104500,1135133645,3855,3860,3860,3855,1673
20240213,104400,1128681065,3860,3860,3865,3860,701
20240213,104300,1125975155,3860,3860,3860,3860,197
20240213,104200,1125214735,3855,3860,3865,3855,1332
20240213,104100,1120077135,3865,3865,3865,3860,1620
20240213,104000,1113815860,3880,3865,3890,3865,521
20240213,103900,1111800635,3860,3885,3885,3860,28846
20240213,103800,1000037205,3885,3885,3890,3880,2244
20240213,103700,991320535,3890,3890,3890,3890,10
20240213,103600,991281635,3885,3890,3895,3885,1106
20240213,103500,986979375,3890,3890,3890,3890,232
20240213,103400,986076895,3890,3890,3900,3885,8395
20240213,103300,953421415,3900,3895,3900,3890,1666
20240213,103200,946932345,3895,3895,3895,3895,628
20240213,103100,944486285,3900,3900,3900,3895,832
20240213,103000,941245435,3905,3905,3905,3900,22
20240213,102900,941159535,3900,3900,3900,3895,3207
20240213,102800,928660435,3905,3900,3905,3900,640
20240213,102700,926164385,3900,3905,3905,3900,228
20240213,102600,925274545,3905,3905,3905,3905,0
20240213,102500,925274545,3905,3910,3910,3905,989
20240213,102400,921412400,3905,3905,3905,3905,100
20240213,102300,921021900,3910,3910,3910,3910,9
20240213,102200,920986710,3910,3905,3910,3905,98
20240213,102100,920603905,3905,3915,3915,3905,142
20240213,102000,920049045,3910,3910,3910,3910,8
20240213,101900,920017765,3910,3910,3910,3910,1201
20240213,101800,915321855,3915,3915,3915,3915,0
20240213,101700,915321855,3915,3910,3915,3910,150
20240213,101600,914735305,3915,3915,3915,3915,0
20240213,101500,914735305,3915,3915,3915,3910,3830
20240213,101400,899742355,3910,3910,3910,3910,5000
20240213,101300,880192355,3920,3920,3920,3920,0
20240213,101200,880192355,3920,3915,3920,3915,100
20240213,101100,879800655,3915,3915,3920,3910,109
20240213,101000,879373875,3920,3920,3920,3920,0
20240213,100900,879373875,3920,3915,3920,3915,102
20240213,100800,878974045,3920,3925,3925,3920,369
20240213,100700,877527065,3920,3915,3920,3915,1524
20240213,100600,871560580,3915,3915,3915,3915,1
20240213,100500,871556665,3915,3915,3915,3915,33
20240213,100400,871427470,3920,3920,3920,3920,0
20240213,100300,871427470,3920,3915,3920,3910,1643
20240213,100200,864995615,3925,3925,3925,3925,0
20240213,100100,864995615,3925,3925,3925,3905,8712
20240213,100000,830903095,3930,3930,3930,3930,389
20240213,095900,829374325,3930,3935,3935,3930,17
20240213,095800,829307440,3930,3930,3935,3925,1568
20240213,095700,823146000,3935,3935,3935,3935,0
20240213,095600,823146000,3935,3935,3935,3920,4419
20240213,095500,805779160,3940,3935,3940,3935,36
20240213,095400,805637450,3940,3940,3950,3935,1015
20240213,095300,801638720,3955,3940,3955,3940,10940
20240213,095200,758423055,3950,3945,3950,3935,10160
20240213,095100,718313015,3945,3935,3945,3930,1017
20240213,095000,714316000,3940,3955,3955,3940,6301
20240213,094900,689415440,3955,3935,3960,3935,17508
20240213,094800,620289245,3935,3935,3935,3930,201
20240213,094700,619498315,3930,3925,3935,3925,386
20240213,094600,617982725,3920,3910,3920,3910,2202
20240213,094500,609370905,3910,3925,3925,3910,2100
20240213,094400,601149405,3925,3920,3930,3915,6333
20240213,094300,576296015,3915,3920,3925,3915,468
20240213,094200,574462635,3920,3895,3930,3895,32157
20240213,094100,448719250,3900,3900,3900,3900,200
20240213,094000,447939250,3900,3900,3900,3900,10
20240213,093900,447900250,3895,3890,3895,3890,2
20240213,093800,447892465,3900,3900,3900,3895,1461
20240213,093700,442200160,3900,3900,3900,3900,0
20240213,093600,442200160,3900,3895,3900,3895,2057
20240213,093500,434183360,3895,3895,3895,3895,12
20240213,093400,434136620,3895,3895,3895,3895,497
20240213,093300,432200805,3895,3895,3895,3895,1
20240213,093200,432196910,3895,3895,3895,3885,297
20240213,093100,431041495,3890,3895,3895,3890,104
20240213,093000,430636885,3895,3895,3895,3895,0
20240213,092900,430636885,3895,3895,3895,3895,11
20240213,092800,430594040,3890,3900,3905,3890,1383
20240213,092700,425201720,3900,3905,3910,3900,5618
20240213,092600,403265100,3905,3890,3905,3890,18731
20240213,092500,330245810,3885,3890,3890,3885,749
20240213,092400,327335200,3890,3890,3895,3885,4252
20240213,092300,310793210,3890,3855,3890,3855,14053
20240213,092200,256344810,3840,3855,3860,3840,4445
20240213,092100,239253895,3860,3860,3860,3855,722
20240213,092000,236469905,3865,3845,3870,3845,5036
20240213,091900,217045735,3845,3845,3845,3845,2
20240213,091800,217038045,3845,3850,3850,3845,946
20240213,091700,213400500,3845,3850,3850,3845,6
20240213,091600,213377405,3850,3850,3850,3850,0
20240213,091500,213377405,3850,3850,3850,3850,2
20240213,091400,213369705,3850,3850,3850,3850,1101
20240213,091300,209130855,3850,3850,3850,3850,100
20240213,091200,208745855,3850,3850,3850,3850,1775
20240213,091100,201912105,3845,3855,3855,3845,1317
20240213,091000,196847640,3845,3860,3865,3840,1236
20240213,090900,192076675,3860,3855,3860,3840,20796
20240213,090800,112160115,3855,3860,3860,3850,3614
20240213,090700,98226565,3865,3865,3865,3855,347
20240213,090600,96885480,3865,3855,3865,3855,2086
20240213,090500,88833290,3855,3860,3865,3855,38
20240213,090400,88686550,3850,3845,3865,3845,5887
20240213,090300,66007875,3840,3835,3845,3835,644
20240213,090200,63534830,3835,3830,3835,3830,267
20240213,090100,62511595,3830,3840,3840,3800,8540
20240213,090000,30019220,3830,3850,3850,3830,7603