KissMeData/001200/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,183300,4842602435,3855,3855,3855,3855,16983
20240216,183200,4842602435,3855,3855,3855,3855,0
20240216,183100,4842602435,3855,3855,3855,3855,0
20240216,183000,4842602435,3855,3855,3855,3855,0
20240216,182900,4842602435,3855,3855,3855,3855,0
20240216,182800,4842602435,3855,3855,3855,3855,0
20240216,182700,4842602435,3855,3855,3855,3855,0
20240216,182600,4842602435,3855,3855,3855,3855,0
20240216,182500,4842602435,3855,3855,3855,3855,0
20240216,182400,4842602435,3855,3855,3855,3855,0
20240216,182300,4842602435,3855,3855,3855,3855,0
20240216,182200,4842602435,3855,3855,3855,3855,0
20240216,182100,4842602435,3855,3855,3855,3855,0
20240216,182000,4842602435,3855,3855,3855,3855,0
20240216,181900,4842602435,3855,3855,3855,3855,0
20240216,181800,4842602435,3855,3855,3855,3855,0
20240216,181700,4842602435,3855,3855,3855,3855,0
20240216,181600,4842602435,3855,3855,3855,3855,0
20240216,181500,4842602435,3855,3855,3855,3855,0
20240216,181400,4842602435,3855,3855,3855,3855,0
20240216,181300,4842602435,3855,3855,3855,3855,0
20240216,181200,4842602435,3855,3855,3855,3855,0
20240216,181100,4842602435,3855,3855,3855,3855,0
20240216,181000,4842602435,3855,3855,3855,3855,0
20240216,180900,4842602435,3855,3855,3855,3855,0
20240216,180800,4842602435,3855,3855,3855,3855,0
20240216,180700,4842602435,3855,3855,3855,3855,0
20240216,180600,4842602435,3855,3855,3855,3855,0
20240216,180500,4842602435,3855,3855,3855,3855,0
20240216,180400,4842602435,3855,3855,3855,3855,0
20240216,180300,4842602435,3855,3855,3855,3855,16983
20240216,180200,4842602435,3855,3855,3855,3855,0
20240216,180100,4842602435,3855,3855,3855,3855,0
20240216,180000,4842602435,3855,3855,3855,3855,0
20240216,175900,4842602435,3855,3855,3855,3855,0
20240216,175800,4842602435,3855,3855,3855,3855,0
20240216,175700,4842602435,3855,3855,3855,3855,0
20240216,175600,4842602435,3855,3855,3855,3855,0
20240216,175500,4842602435,3855,3855,3855,3855,0
20240216,175400,4842602435,3855,3855,3855,3855,0
20240216,175300,4842602435,3855,3855,3855,3855,0
20240216,175200,4842602435,3855,3855,3855,3855,0
20240216,175100,4842602435,3855,3855,3855,3855,0
20240216,175000,4842602435,3855,3855,3855,3855,0
20240216,174900,4842602435,3855,3855,3855,3855,0
20240216,174800,4842602435,3855,3855,3855,3855,0
20240216,174700,4842602435,3855,3855,3855,3855,0
20240216,174600,4842602435,3855,3855,3855,3855,0
20240216,174500,4842602435,3855,3855,3855,3855,0
20240216,174400,4842602435,3855,3855,3855,3855,0
20240216,174300,4842602435,3855,3855,3855,3855,0
20240216,174200,4842602435,3855,3855,3855,3855,0
20240216,174100,4842602435,3855,3855,3855,3855,0
20240216,174000,4842602435,3855,3855,3855,3855,0
20240216,173900,4842602435,3855,3855,3855,3855,0
20240216,173800,4842602435,3855,3855,3855,3855,0
20240216,173700,4842602435,3855,3855,3855,3855,0
20240216,173600,4842602435,3855,3855,3855,3855,0
20240216,173500,4842602435,3855,3855,3855,3855,0
20240216,173400,4842602435,3855,3855,3855,3855,0
20240216,173300,4842602435,3855,3855,3855,3855,16983
20240216,173200,4842602435,3855,3855,3855,3855,0
20240216,173100,4842602435,3855,3855,3855,3855,0
20240216,173000,4842602435,3855,3855,3855,3855,0
20240216,172900,4842602435,3855,3855,3855,3855,0
20240216,172800,4842602435,3855,3855,3855,3855,0
20240216,172700,4842602435,3855,3855,3855,3855,0
20240216,172600,4842602435,3855,3855,3855,3855,0
20240216,172500,4842602435,3855,3855,3855,3855,0
20240216,172400,4842602435,3855,3855,3855,3855,0
20240216,172300,4842602435,3855,3855,3855,3855,0
20240216,172200,4842602435,3855,3855,3855,3855,0
20240216,172100,4842602435,3855,3855,3855,3855,0
20240216,172000,4842602435,3855,3855,3855,3855,0
20240216,171900,4842602435,3855,3855,3855,3855,0
20240216,171800,4842602435,3855,3855,3855,3855,0
20240216,171700,4842602435,3855,3855,3855,3855,0
20240216,171600,4842602435,3855,3855,3855,3855,0
20240216,171500,4842602435,3855,3855,3855,3855,0
20240216,171400,4842602435,3855,3855,3855,3855,0
20240216,171300,4842602435,3855,3855,3855,3855,0
20240216,171200,4842602435,3855,3855,3855,3855,0
20240216,171100,4842602435,3855,3855,3855,3855,0
20240216,171000,4842602435,3855,3855,3855,3855,0
20240216,170900,4842602435,3855,3855,3855,3855,0
20240216,170800,4842602435,3855,3855,3855,3855,0
20240216,170700,4842602435,3855,3855,3855,3855,0
20240216,170600,4842602435,3855,3855,3855,3855,0
20240216,170500,4842602435,3855,3855,3855,3855,0
20240216,170400,4842602435,3855,3855,3855,3855,0
20240216,170300,4842602435,3855,3855,3855,3855,16983
20240216,170200,4842602435,3855,3855,3855,3855,0
20240216,170100,4842602435,3855,3855,3855,3855,0
20240216,170000,4842602435,3855,3855,3855,3855,0
20240216,165900,4842602435,3855,3855,3855,3855,0
20240216,165800,4842602435,3855,3855,3855,3855,0
20240216,165700,4842602435,3855,3855,3855,3855,0
20240216,165600,4842602435,3855,3855,3855,3855,0
20240216,165500,4842602435,3855,3855,3855,3855,0
20240216,165400,4842602435,3855,3855,3855,3855,0
20240216,165300,4842602435,3855,3855,3855,3855,0
20240216,165200,4842602435,3855,3855,3855,3855,0
20240216,165100,4842602435,3855,3855,3855,3855,0
20240216,165000,4842602435,3855,3855,3855,3855,0
20240216,164900,4842602435,3855,3855,3855,3855,0
20240216,164800,4842602435,3855,3855,3855,3855,0
20240216,164700,4842602435,3855,3855,3855,3855,0
20240216,164600,4842602435,3855,3855,3855,3855,0
20240216,164500,4842602435,3855,3855,3855,3855,0
20240216,164400,4842602435,3855,3855,3855,3855,0
20240216,164300,4842602435,3855,3855,3855,3855,0
20240216,164200,4842602435,3855,3855,3855,3855,0
20240216,164100,4842602435,3855,3855,3855,3855,0
20240216,164000,4842602435,3855,3855,3855,3855,0
20240216,163900,4842602435,3855,3855,3855,3855,0
20240216,163800,4842602435,3855,3855,3855,3855,0
20240216,163700,4842602435,3855,3855,3855,3855,0
20240216,163600,4842602435,3855,3855,3855,3855,0
20240216,163500,4842602435,3855,3855,3855,3855,0
20240216,163400,4842602435,3855,3855,3855,3855,0
20240216,163300,4842602435,3855,3855,3855,3855,16983
20240216,163200,4842602435,3855,3855,3855,3855,0
20240216,163100,4842602435,3855,3855,3855,3855,0
20240216,163000,4842602435,3855,3855,3855,3855,0
20240216,162900,4842602435,3855,3855,3855,3855,0
20240216,162800,4842602435,3855,3855,3855,3855,0
20240216,162700,4842602435,3855,3855,3855,3855,0
20240216,162600,4842602435,3855,3855,3855,3855,0
20240216,162500,4842602435,3855,3855,3855,3855,0
20240216,162400,4842602435,3855,3855,3855,3855,0
20240216,162300,4842602435,3855,3855,3855,3855,0
20240216,162200,4842602435,3855,3855,3855,3855,0
20240216,162100,4842602435,3855,3855,3855,3855,0
20240216,162000,4842602435,3855,3855,3855,3855,0
20240216,161900,4842602435,3855,3855,3855,3855,0
20240216,161800,4842602435,3855,3855,3855,3855,0
20240216,161700,4842602435,3855,3855,3855,3855,0
20240216,161600,4842602435,3855,3855,3855,3855,0
20240216,161500,4842602435,3855,3855,3855,3855,0
20240216,161400,4842602435,3855,3855,3855,3855,0
20240216,161300,4842602435,3855,3855,3855,3855,0
20240216,161200,4842602435,3855,3855,3855,3855,0
20240216,161100,4842602435,3855,3855,3855,3855,0
20240216,161000,4842602435,3855,3855,3855,3855,0
20240216,160900,4842602435,3855,3855,3855,3855,0
20240216,160800,4842602435,3855,3855,3855,3855,0
20240216,160700,4842602435,3855,3855,3855,3855,0
20240216,160600,4842602435,3855,3855,3855,3855,0
20240216,160500,4842602435,3855,3855,3855,3855,0
20240216,160400,4842602435,3855,3855,3855,3855,0
20240216,160300,4842602435,3855,3855,3855,3855,16983
20240216,160200,4842602435,3855,3855,3855,3855,0
20240216,160100,4842602435,3855,3855,3855,3855,0
20240216,160000,4842602435,3855,3855,3855,3855,0
20240216,155900,4842602435,3855,3855,3855,3855,0
20240216,155800,4842602435,3855,3855,3855,3855,0
20240216,155700,4842602435,3855,3855,3855,3855,0
20240216,155600,4842602435,3855,3855,3855,3855,0
20240216,155500,4842602435,3855,3855,3855,3855,0
20240216,155400,4842602435,3855,3855,3855,3855,0
20240216,155300,4842602435,3855,3855,3855,3855,0
20240216,155200,4842602435,3855,3855,3855,3855,0
20240216,155100,4842602435,3855,3855,3855,3855,0
20240216,155000,4842602435,3855,3855,3855,3855,0
20240216,154900,4842602435,3855,3855,3855,3855,0
20240216,154800,4842602435,3855,3855,3855,3855,0
20240216,154700,4842602435,3855,3855,3855,3855,0
20240216,154600,4842602435,3855,3855,3855,3855,0
20240216,154500,4842602435,3855,3855,3855,3855,0
20240216,154400,4842602435,3855,3855,3855,3855,0
20240216,154300,4842602435,3855,3855,3855,3855,0
20240216,154200,4842602435,3855,3855,3855,3855,0
20240216,154100,4842602435,3855,3855,3855,3855,0
20240216,154000,4842602435,3855,3855,3855,3855,0
20240216,153900,4842602435,3855,3855,3855,3855,0
20240216,153800,4842602435,3855,3855,3855,3855,0
20240216,153700,4842602435,3855,3855,3855,3855,0
20240216,153600,4842602435,3855,3855,3855,3855,0
20240216,153500,4842602435,3855,3855,3855,3855,0
20240216,153400,4842602435,3855,3855,3855,3855,0
20240216,153300,4842602435,3855,3855,3855,3855,16983
20240216,153200,4842602435,3855,3855,3855,3855,0
20240216,153100,4842602435,3855,3855,3855,3855,0
20240216,153000,4842602435,3855,3855,3855,3855,16983
20240216,152900,4777132970,3880,3880,3880,3880,0
20240216,152800,4777132970,3880,3880,3880,3880,0
20240216,152700,4777132970,3880,3880,3880,3880,0
20240216,152600,4777132970,3880,3880,3880,3880,0
20240216,152500,4777132970,3880,3880,3880,3880,0
20240216,152400,4777132970,3880,3880,3880,3880,0
20240216,152300,4777132970,3880,3880,3880,3880,0
20240216,152200,4777132970,3880,3880,3880,3880,0
20240216,152100,4777132970,3880,3880,3880,3880,0
20240216,152000,4777132970,3880,3880,3880,3880,0
20240216,151900,4777132970,3880,3900,3905,3875,9042
20240216,151800,4741967815,3905,3870,3920,3865,77239
20240216,151700,4441223490,3870,3845,3890,3845,12965
20240216,151600,4390948890,3845,3825,3865,3820,7812
20240216,151500,4360937285,3825,3810,3845,3810,29083
20240216,151400,4249578325,3810,3785,3810,3785,16180
20240216,151300,4188115945,3780,3780,3800,3775,23344
20240216,151200,4099638145,3780,3760,3785,3760,14186
20240216,151100,4046062365,3765,3765,3770,3750,1272
20240216,151000,4041279465,3765,3765,3770,3765,548
20240216,150900,4039215180,3760,3760,3765,3755,2178
20240216,150800,4031021020,3760,3760,3760,3755,4156
20240216,150700,4015403805,3775,3780,3780,3760,1557
20240216,150600,4009539215,3780,3755,3780,3740,16882
20240216,150500,3946052520,3770,3760,3770,3750,6663
20240216,150400,3920996255,3760,3745,3770,3745,14091
20240216,150300,3868038230,3745,3730,3750,3730,7177
20240216,150200,3841205830,3730,3730,3735,3725,782
20240216,150100,3838291660,3740,3740,3740,3725,3153
20240216,150000,3826531005,3740,3745,3750,3740,7163
20240216,145900,3799682480,3745,3720,3750,3720,33870
20240216,145800,3673142740,3720,3700,3730,3700,45214
20240216,145700,3504980040,3700,3695,3700,3695,5019
20240216,145600,3486409835,3695,3700,3700,3695,118
20240216,145500,3485973325,3695,3690,3695,3690,3741
20240216,145400,3472150420,3690,3695,3700,3690,4749
20240216,145300,3454604315,3695,3705,3705,3695,6378
20240216,145200,3431005305,3700,3700,3705,3700,3411
20240216,145100,3418369595,3700,3715,3715,3700,6212
20240216,145000,3395364275,3715,3710,3725,3705,9542
20240216,144900,3359962345,3710,3705,3710,3700,5395
20240216,144800,3339977125,3700,3695,3700,3695,7365
20240216,144700,3312726720,3700,3695,3700,3690,964
20240216,144600,3309162155,3695,3695,3695,3685,1322
20240216,144500,3304277555,3685,3695,3695,3685,15536
20240216,144400,3246937405,3695,3700,3700,3695,101
20240216,144300,3246563710,3695,3700,3700,3695,1814
20240216,144200,3239853410,3695,3700,3700,3695,11683
20240216,144100,3196626580,3710,3710,3715,3690,26847
20240216,144000,3097338355,3725,3700,3730,3700,52904
20240216,143900,2900871375,3700,3700,3700,3700,110
20240216,143800,2900464375,3705,3705,3705,3705,570
20240216,143700,2898352525,3700,3700,3705,3700,369
20240216,143600,2896987220,3700,3700,3705,3700,351
20240216,143500,2895688515,3705,3700,3705,3700,6766
20240216,143400,2870651515,3700,3700,3700,3700,2980
20240216,143300,2859625515,3700,3705,3705,3700,141
20240216,143200,2859103315,3700,3705,3705,3700,12662
20240216,143100,2812243915,3705,3700,3705,3695,15882
20240216,143000,2753470335,3700,3690,3700,3690,12186
20240216,142900,2708445480,3690,3685,3690,3685,5960
20240216,142800,2686482380,3680,3680,3680,3680,2728
20240216,142700,2676443340,3680,3685,3685,3680,1495
20240216,142600,2670939740,3690,3690,3690,3690,0
20240216,142500,2670939740,3690,3690,3690,3690,0
20240216,142400,2670939740,3690,3690,3690,3690,100
20240216,142300,2670570740,3685,3680,3685,3680,12795
20240216,142200,2623466500,3675,3665,3675,3665,25942
20240216,142100,2528169315,3665,3665,3665,3665,0
20240216,142000,2528169315,3665,3665,3665,3665,0
20240216,141900,2528169315,3665,3665,3665,3665,1
20240216,141800,2528165650,3670,3665,3670,3665,21
20240216,141700,2528088585,3665,3665,3665,3665,5001
20240216,141600,2509759920,3670,3675,3675,3670,5469
20240216,141500,2489679980,3675,3675,3675,3675,36
20240216,141400,2489547680,3675,3675,3675,3675,5007
20240216,141300,2471146955,3675,3675,3675,3675,7102
20240216,141200,2445047105,3670,3670,3670,3670,10000
20240216,141100,2408347105,3670,3670,3670,3670,0
20240216,141000,2408347105,3670,3670,3670,3670,60
20240216,140900,2408126905,3670,3670,3670,3670,803
20240216,140800,2405179895,3670,3670,3670,3670,0
20240216,140700,2405179895,3670,3670,3670,3670,50
20240216,140600,2404996395,3670,3670,3670,3670,0
20240216,140500,2404996395,3670,3670,3670,3670,0
20240216,140400,2404996395,3670,3670,3670,3670,500
20240216,140300,2403161395,3670,3670,3670,3670,16
20240216,140200,2403102675,3670,3675,3675,3670,5023
20240216,140100,2384668260,3680,3680,3680,3680,0
20240216,140000,2384668260,3680,3680,3680,3680,93
20240216,135900,2384326020,3680,3680,3680,3680,0
20240216,135800,2384326020,3680,3680,3680,3680,110
20240216,135700,2383921220,3680,3680,3680,3675,2065
20240216,135600,2376332020,3675,3675,3675,3675,1
20240216,135500,2376328345,3675,3680,3680,3675,2064
20240216,135400,2368742825,3675,3675,3675,3675,1836
20240216,135300,2361995525,3675,3685,3685,3675,10059
20240216,135200,2325021065,3690,3690,3690,3690,0
20240216,135100,2325021065,3690,3685,3690,3685,164
20240216,135000,2324416405,3685,3685,3685,3685,368
20240216,134900,2323060325,3690,3690,3690,3690,100
20240216,134800,2322691325,3685,3685,3685,3685,2483
20240216,134700,2313541470,3680,3680,3680,3680,2637
20240216,134600,2303837310,3675,3675,3675,3675,1001
20240216,134500,2300158635,3675,3680,3685,3675,1075
20240216,134400,2296203560,3675,3680,3680,3675,706
20240216,134300,2293608760,3680,3690,3690,3680,6540
20240216,134200,2269537915,3690,3675,3690,3675,8028
20240216,134100,2239989130,3675,3675,3675,3675,5
20240216,134000,2239970755,3675,3680,3680,3675,292
20240216,133900,2238896245,3675,3675,3675,3675,3000
20240216,133800,2227871245,3680,3680,3680,3680,100
20240216,133700,2227503245,3675,3675,3680,3675,5167
20240216,133600,2208513695,3675,3675,3675,3670,2688
20240216,133500,2198642300,3675,3670,3675,3670,17376
20240216,133400,2134853310,3655,3675,3675,3655,20107
20240216,133300,2061265615,3670,3670,3670,3670,0
20240216,133200,2061265615,3670,3670,3670,3670,10
20240216,133100,2061228915,3675,3670,3675,3670,863
20240216,133000,2058061385,3670,3670,3670,3670,0
20240216,132900,2058061385,3670,3665,3670,3665,5001
20240216,132800,2039707725,3665,3665,3665,3665,65
20240216,132700,2039469500,3665,3665,3665,3665,0
20240216,132600,2039469500,3665,3660,3665,3660,62
20240216,132500,2039242275,3665,3660,3670,3660,444
20240216,132400,2037616280,3660,3665,3670,3660,18522
20240216,132300,1969725720,3665,3665,3665,3665,656
20240216,132200,1967321480,3665,3660,3665,3660,11
20240216,132100,1967281170,3660,3660,3660,3660,200
20240216,132000,1966549170,3665,3665,3665,3665,64
20240216,131900,1966314610,3660,3660,3660,3660,5
20240216,131800,1966296310,3665,3670,3670,3665,9782
20240216,131700,1930439075,3675,3675,3675,3670,165
20240216,131600,1929832705,3675,3675,3675,3675,0
20240216,131500,1929832705,3675,3680,3680,3675,1223
20240216,131400,1925338170,3675,3680,3680,3675,269
20240216,131300,1924349270,3680,3680,3680,3680,1000
20240216,131200,1920669270,3680,3680,3680,3680,0
20240216,131100,1920669270,3680,3680,3680,3680,64
20240216,131000,1920433750,3675,3675,3675,3675,0
20240216,130900,1920433750,3675,3675,3675,3675,0
20240216,130800,1920433750,3675,3675,3675,3670,806
20240216,130700,1917471750,3675,3685,3685,3670,6580
20240216,130600,1893290480,3685,3695,3695,3685,2565
20240216,130500,1883835385,3695,3685,3700,3685,53143
20240216,130400,1687539425,3690,3690,3690,3690,0
20240216,130300,1687539425,3690,3680,3690,3680,17241
20240216,130200,1624030740,3675,3675,3675,3675,0
20240216,130100,1624030740,3675,3680,3680,3675,14
20240216,130000,1623979240,3680,3670,3680,3670,10197
20240216,125900,1586540320,3665,3665,3665,3665,100
20240216,125800,1586173820,3670,3670,3670,3670,569
20240216,125700,1584085590,3670,3670,3670,3670,64
20240216,125600,1583850710,3665,3665,3665,3665,100
20240216,125500,1583484210,3670,3670,3670,3670,1
20240216,125400,1583480540,3670,3670,3670,3665,1222
20240216,125300,1578996300,3665,3665,3665,3665,98
20240216,125200,1578637130,3670,3670,3670,3670,492
20240216,125100,1576831490,3670,3665,3670,3665,6010
20240216,125000,1554779790,3665,3670,3670,3665,1392
20240216,124900,1549671155,3675,3675,3675,3675,0
20240216,124800,1549671155,3675,3675,3675,3675,577
20240216,124700,1547550680,3675,3680,3680,3675,809
20240216,124600,1544574060,3680,3680,3685,3680,5839
20240216,124500,1523086535,3675,3665,3675,3665,9617
20240216,124400,1487761030,3665,3665,3665,3665,57
20240216,124300,1487552125,3665,3665,3665,3660,1049
20240216,124200,1483708040,3665,3660,3665,3660,3595
20240216,124100,1470542370,3655,3655,3655,3655,111
20240216,124000,1470136665,3660,3655,3660,3655,114
20240216,123900,1469719675,3655,3655,3655,3655,120
20240216,123800,1469281075,3660,3660,3660,3655,7405
20240216,123700,1442212795,3660,3660,3660,3660,10155
20240216,123600,1405045495,3655,3655,3660,3655,3103
20240216,123500,1393693735,3650,3655,3655,3650,64
20240216,123400,1393459835,3655,3650,3655,3650,104
20240216,123300,1393080215,3655,3650,3655,3650,9772
20240216,123200,1357397085,3650,3645,3650,3645,128
20240216,123100,1356930385,3650,3645,3650,3645,133
20240216,123000,1356445280,3645,3640,3645,3640,2819
20240216,122900,1346170525,3645,3645,3645,3645,6117
20240216,122800,1323874060,3640,3635,3640,3635,1646
20240216,122700,1317884360,3640,3640,3640,3640,2
20240216,122600,1317877080,3645,3640,3645,3640,193
20240216,122500,1317174235,3635,3635,3635,3635,100
20240216,122400,1316810735,3645,3635,3645,3635,5001
20240216,122300,1298632090,3635,3640,3640,3635,235
20240216,122200,1297777190,3640,3640,3640,3640,3366
20240216,122100,1285524950,3635,3635,3635,3635,100
20240216,122000,1285161450,3640,3640,3640,3640,64
20240216,121900,1284928490,3635,3635,3635,3635,100
20240216,121800,1284564990,3640,3640,3640,3640,0
20240216,121700,1284564990,3640,3635,3640,3635,164
20240216,121600,1283968530,3635,3635,3635,3635,1178
20240216,121500,1279686500,3630,3630,3630,3630,700
20240216,121400,1277145500,3630,3635,3635,3630,166
20240216,121300,1276542590,3635,3635,3635,3635,5638
20240216,121200,1256048460,3635,3635,3635,3635,100
20240216,121100,1255684960,3640,3645,3645,3640,80
20240216,121000,1255393695,3635,3640,3640,3635,1321
20240216,120900,1250585755,3645,3645,3645,3645,91
20240216,120800,1250254060,3640,3640,3640,3640,100
20240216,120700,1249890060,3645,3640,3645,3640,38
20240216,120600,1249751555,3640,3635,3640,3635,270
20240216,120500,1248769260,3635,3635,3635,3635,1161
20240216,120400,1244549025,3625,3625,3625,3625,0
20240216,120300,1244549025,3625,3630,3630,3625,601
20240216,120200,1242370075,3630,3630,3630,3630,0
20240216,120100,1242370075,3630,3630,3630,3630,100
20240216,120000,1242007075,3635,3635,3635,3635,64
20240216,115900,1241774435,3635,3630,3635,3625,271
20240216,115800,1240790705,3625,3625,3625,3625,0
20240216,115700,1240790705,3625,3625,3625,3625,100
20240216,115600,1240428205,3630,3630,3630,3630,0
20240216,115500,1240428205,3630,3630,3630,3630,0
20240216,115400,1240428205,3630,3630,3630,3630,100
20240216,115300,1240065205,3630,3630,3630,3630,0
20240216,115200,1240065205,3630,3630,3630,3630,100
20240216,115100,1239702205,3630,3630,3630,3630,0
20240216,115000,1239702205,3630,3630,3630,3630,564
20240216,114900,1237654885,3635,3635,3635,3635,64
20240216,114800,1237422245,3635,3635,3635,3635,73
20240216,114700,1237156890,3640,3640,3640,3640,0
20240216,114600,1237156890,3640,3635,3640,3635,164
20240216,114500,1236560430,3640,3640,3640,3640,2773
20240216,114400,1226466710,3640,3640,3640,3640,0
20240216,114300,1226466710,3640,3640,3645,3640,1665
20240216,114200,1220403285,3640,3640,3640,3640,1197
20240216,114100,1216046205,3640,3640,3640,3640,100
20240216,114000,1215682205,3645,3645,3645,3645,65
20240216,113900,1215445280,3640,3640,3640,3640,100
20240216,113800,1215081280,3645,3645,3645,3645,0
20240216,113700,1215081280,3645,3645,3645,3645,2065
20240216,113600,1207554355,3640,3640,3640,3640,50
20240216,113500,1207372355,3640,3650,3650,3640,166
20240216,113400,1206767465,3645,3645,3645,3645,242
20240216,113300,1205885375,3640,3640,3640,3640,0
20240216,113200,1205885375,3640,3645,3645,3640,1090
20240216,113100,1201915325,3640,3640,3640,3640,0
20240216,113000,1201915325,3640,3640,3640,3640,100
20240216,112900,1201551325,3650,3650,3650,3640,800
20240216,112800,1198632000,3640,3645,3645,3640,120
20240216,112700,1198195100,3650,3650,3650,3650,2
20240216,112600,1198187800,3640,3635,3645,3635,1732
20240216,112500,1191883115,3640,3640,3640,3640,0
20240216,112400,1191883115,3640,3635,3640,3630,6811
20240216,112300,1167126710,3640,3640,3640,3640,64
20240216,112200,1166893750,3635,3635,3635,3635,1000
20240216,112100,1163258750,3635,3635,3635,3635,100
20240216,112000,1162895250,3640,3640,3640,3640,65
20240216,111900,1162658650,3640,3640,3640,3640,35
20240216,111800,1162531250,3640,3640,3640,3640,0
20240216,111700,1162531250,3640,3640,3645,3640,140
20240216,111600,1162021600,3640,3635,3650,3635,1094
20240216,111500,1158044180,3630,3640,3640,3630,194
20240216,111400,1157339165,3640,3640,3640,3640,0
20240216,111300,1157339165,3640,3635,3640,3635,116
20240216,111200,1156917430,3640,3635,3640,3635,565
20240216,111100,1154860835,3635,3640,3640,3635,105
20240216,111000,1154478660,3635,3640,3640,3635,302
20240216,110900,1153380880,3640,3640,3640,3640,64
20240216,110800,1153147920,3635,3640,3640,3635,101
20240216,110700,1152780780,3640,3640,3640,3640,0
20240216,110600,1152780780,3640,3640,3640,3635,849
20240216,110500,1149690920,3640,3635,3640,3635,1080
20240216,110400,1145763260,3635,3635,3635,3635,100
20240216,110300,1145399760,3640,3640,3640,3640,65
20240216,110200,1145163160,3635,3635,3635,3635,0
20240216,110100,1145163160,3635,3635,3635,3635,100
20240216,110000,1144799660,3640,3640,3650,3640,14931
20240216,105900,1090414640,3640,3640,3645,3640,6149
20240216,105800,1068032250,3640,3630,3640,3630,2069
20240216,105700,1060514720,3625,3625,3625,3625,100
20240216,105600,1060152220,3630,3630,3630,3630,0
20240216,105500,1060152220,3630,3630,3630,3630,65
20240216,105400,1059916270,3630,3630,3630,3630,0
20240216,105300,1059916270,3630,3630,3630,3630,40
20240216,105200,1059771070,3630,3630,3630,3630,25
20240216,105100,1059680320,3625,3625,3625,3625,0
20240216,105000,1059680320,3625,3630,3630,3625,1100
20240216,104900,1055692460,3630,3630,3630,3630,0
20240216,104800,1055692460,3630,3625,3630,3625,4106
20240216,104700,1040803180,3625,3625,3625,3625,1485
20240216,104600,1035420055,3620,3625,3630,3620,3644
20240216,104500,1022227590,3625,3625,3625,3625,0
20240216,104400,1022227590,3625,3625,3625,3625,64
20240216,104300,1021995590,3620,3620,3620,3620,687
20240216,104200,1019508650,3620,3625,3625,3620,1419
20240216,104100,1014369515,3635,3625,3635,3625,565
20240216,104000,1012317600,3625,3625,3625,3625,0
20240216,103900,1012317600,3625,3625,3625,3625,102
20240216,103800,1011947850,3630,3625,3630,3625,164
20240216,103700,1011353030,3625,3625,3625,3625,100
20240216,103600,1010990530,3625,3625,3625,3625,0
20240216,103500,1010990530,3625,3630,3630,3625,249
20240216,103400,1010087160,3630,3630,3630,3630,80
20240216,103300,1009796760,3635,3635,3635,3635,1033
20240216,103200,1006041805,3640,3640,3640,3640,4
20240216,103100,1006027245,3640,3630,3640,3630,2627
20240216,103000,996470965,3630,3620,3630,3620,4142
20240216,102900,981467375,3620,3620,3620,3620,65
20240216,102800,981232075,3615,3615,3615,3615,100
20240216,102700,980870575,3620,3620,3620,3620,0
20240216,102600,980870575,3620,3615,3620,3615,1529
20240216,102500,975336095,3620,3620,3620,3620,3
20240216,102400,975325235,3615,3615,3620,3615,617
20240216,102300,973092380,3620,3620,3620,3620,0
20240216,102200,973092380,3620,3610,3620,3605,5671
20240216,102100,952590495,3615,3615,3615,3615,64
20240216,102000,952359135,3610,3610,3610,3610,8
20240216,101900,952330255,3610,3615,3615,3610,552
20240216,101800,950336540,3615,3615,3615,3615,75
20240216,101700,950065415,3610,3610,3610,3610,100
20240216,101600,949704415,3620,3615,3620,3610,4344
20240216,101500,933993650,3605,3605,3605,3605,100
20240216,101400,933633150,3600,3595,3600,3595,4296
20240216,101300,918187770,3595,3610,3615,3595,24234
20240216,101200,830856950,3620,3620,3620,3620,428
20240216,101100,829307590,3620,3620,3620,3620,100
20240216,101000,828945590,3625,3625,3625,3625,100
20240216,100900,828583090,3625,3620,3625,3620,2237
20240216,100800,820483965,3620,3630,3630,3620,200
20240216,100700,819758965,3620,3620,3620,3620,0
20240216,100600,819758965,3620,3610,3620,3610,5395
20240216,100500,800231520,3615,3615,3615,3615,1282
20240216,100400,795597090,3610,3610,3610,3610,100
20240216,100300,795236090,3615,3610,3615,3605,3293
20240216,100200,783350460,3610,3610,3610,3610,715
20240216,100100,780769310,3615,3610,3615,3610,254
20240216,100000,779852355,3610,3610,3610,3610,1104
20240216,095900,775866915,3615,3605,3620,3605,12976
20240216,095800,728996740,3600,3600,3600,3600,30
20240216,095700,728888740,3605,3605,3605,3605,5
20240216,095600,728870715,3610,3605,3610,3605,11
20240216,095500,728831050,3600,3605,3605,3600,246
20240216,095400,727944720,3605,3605,3605,3605,4604
20240216,095300,711347300,3605,3605,3605,3605,101
20240216,095200,710983195,3605,3600,3605,3600,304
20240216,095100,709887670,3600,3605,3610,3600,1892
20240216,095000,703067015,3605,3605,3605,3605,269
20240216,094900,702097270,3610,3615,3615,3605,6978
20240216,094800,676881255,3615,3620,3620,3615,341
20240216,094700,675647750,3630,3615,3635,3610,8763
20240216,094600,643962090,3615,3615,3615,3615,395
20240216,094500,642534165,3620,3615,3620,3615,50
20240216,094400,642353360,3615,3620,3620,3615,6825
20240216,094300,617654090,3620,3625,3625,3620,301
20240216,094200,616563005,3625,3635,3635,3625,2422
20240216,094100,607761645,3625,3625,3625,3625,74
20240216,094000,607493395,3625,3630,3630,3625,399
20240216,093900,606045740,3640,3630,3640,3630,1643
20240216,093800,600081520,3625,3625,3625,3625,113
20240216,093700,599671895,3625,3620,3625,3620,125
20240216,093600,599218875,3620,3625,3625,3620,61
20240216,093500,598998000,3620,3620,3620,3620,351
20240216,093400,597727380,3625,3620,3625,3620,1019
20240216,093300,594038550,3625,3635,3640,3625,2358
20240216,093200,585485445,3635,3640,3640,3635,5603
20240216,093100,565110950,3655,3650,3655,3645,2144
20240216,093000,557294845,3650,3650,3650,3650,83
20240216,092900,556991895,3650,3655,3660,3645,999
20240216,092800,553339850,3655,3655,3655,3655,3
20240216,092700,553328885,3670,3655,3670,3655,1200
20240216,092600,548941665,3655,3665,3665,3655,2496
20240216,092500,539794835,3675,3660,3675,3660,318
20240216,092400,538629375,3675,3665,3675,3665,3585
20240216,092300,525489345,3670,3675,3680,3670,549
20240216,092200,523474320,3670,3645,3675,3640,15466
20240216,092100,466767100,3655,3655,3655,3650,386
20240216,092000,465357605,3655,3645,3655,3635,3890
20240216,091900,451198540,3640,3660,3660,3640,4189
20240216,091800,435914520,3660,3655,3670,3655,2814
20240216,091700,425617185,3660,3660,3660,3660,52
20240216,091600,425426865,3655,3660,3670,3655,2385
20240216,091500,416682600,3660,3650,3665,3650,2031
20240216,091400,409250910,3655,3655,3655,3655,100
20240216,091300,408885410,3645,3660,3660,3645,2377
20240216,091200,400197065,3655,3655,3660,3655,3105
20240216,091100,388848285,3655,3655,3655,3650,1440
20240216,091000,383587225,3660,3675,3675,3655,6472
20240216,090900,359864310,3675,3685,3685,3675,860
20240216,090800,356701880,3675,3675,3680,3665,10640
20240216,090700,317597800,3675,3665,3710,3665,39059
20240216,090600,173216590,3670,3655,3680,3650,3008
20240216,090500,162189925,3650,3670,3675,3650,4602
20240216,090400,145321185,3680,3640,3680,3635,17183
20240216,090300,82429280,3635,3625,3650,3625,5067
20240216,090200,63979365,3620,3635,3635,3620,2
20240216,090100,63972110,3635,3635,3640,3620,5926
20240216,090000,42450375,3640,3630,3645,3620,11704