KissMeData/011300/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,185500,432855008,1400,1400,1400,1400,3039
20240215,185400,432855008,1400,1400,1400,1400,0
20240215,185300,432855008,1400,1400,1400,1400,0
20240215,185200,432855008,1400,1400,1400,1400,0
20240215,185100,432855008,1400,1400,1400,1400,0
20240215,185000,432855008,1400,1400,1400,1400,0
20240215,184900,432855008,1400,1400,1400,1400,0
20240215,184800,432855008,1400,1400,1400,1400,0
20240215,184700,432855008,1400,1400,1400,1400,0
20240215,184600,432855008,1400,1400,1400,1400,0
20240215,184500,432855008,1400,1400,1400,1400,0
20240215,184400,432855008,1400,1400,1400,1400,0
20240215,184300,432855008,1400,1400,1400,1400,0
20240215,184200,432855008,1400,1400,1400,1400,0
20240215,184100,432855008,1400,1400,1400,1400,0
20240215,184000,432855008,1400,1400,1400,1400,0
20240215,183900,432855008,1400,1400,1400,1400,0
20240215,183800,432855008,1400,1400,1400,1400,0
20240215,183700,432855008,1400,1400,1400,1400,0
20240215,183600,432855008,1400,1400,1400,1400,0
20240215,183500,432855008,1400,1400,1400,1400,0
20240215,183400,432855008,1400,1400,1400,1400,0
20240215,183300,432855008,1400,1400,1400,1400,0
20240215,183200,432855008,1400,1400,1400,1400,0
20240215,183100,432855008,1400,1400,1400,1400,0
20240215,183000,432855008,1400,1400,1400,1400,0
20240215,182900,432855008,1400,1400,1400,1400,0
20240215,182800,432855008,1400,1400,1400,1400,0
20240215,182700,432855008,1400,1400,1400,1400,0
20240215,182600,432855008,1400,1400,1400,1400,0
20240215,182500,432855008,1400,1400,1400,1400,3039
20240215,182400,432855008,1400,1400,1400,1400,0
20240215,182300,432855008,1400,1400,1400,1400,0
20240215,182200,432855008,1400,1400,1400,1400,0
20240215,182100,432855008,1400,1400,1400,1400,0
20240215,182000,432855008,1400,1400,1400,1400,0
20240215,181900,432855008,1400,1400,1400,1400,0
20240215,181800,432855008,1400,1400,1400,1400,0
20240215,181700,432855008,1400,1400,1400,1400,0
20240215,181600,432855008,1400,1400,1400,1400,0
20240215,181500,432855008,1400,1400,1400,1400,0
20240215,181400,432855008,1400,1400,1400,1400,0
20240215,181300,432855008,1400,1400,1400,1400,0
20240215,181200,432855008,1400,1400,1400,1400,0
20240215,181100,432855008,1400,1400,1400,1400,0
20240215,181000,432855008,1400,1400,1400,1400,0
20240215,180900,432855008,1400,1400,1400,1400,0
20240215,180800,432855008,1400,1400,1400,1400,0
20240215,180700,432855008,1400,1400,1400,1400,0
20240215,180600,432855008,1400,1400,1400,1400,0
20240215,180500,432855008,1400,1400,1400,1400,0
20240215,180400,432855008,1400,1400,1400,1400,0
20240215,180300,432855008,1400,1400,1400,1400,0
20240215,180200,432855008,1400,1400,1400,1400,0
20240215,180100,432855008,1400,1400,1400,1400,0
20240215,180000,432855008,1400,1400,1400,1400,0
20240215,175900,432855008,1400,1400,1400,1400,0
20240215,175800,432855008,1400,1400,1400,1400,0
20240215,175700,432855008,1400,1400,1400,1400,0
20240215,175600,432855008,1400,1400,1400,1400,0
20240215,175500,432855008,1400,1400,1400,1400,3039
20240215,175400,432855008,1400,1400,1400,1400,0
20240215,175300,432855008,1400,1400,1400,1400,0
20240215,175200,432855008,1400,1400,1400,1400,0
20240215,175100,432855008,1400,1400,1400,1400,0
20240215,175000,432855008,1400,1400,1400,1400,0
20240215,174900,432855008,1400,1400,1400,1400,0
20240215,174800,432855008,1400,1400,1400,1400,0
20240215,174700,432855008,1400,1400,1400,1400,0
20240215,174600,432855008,1400,1400,1400,1400,0
20240215,174500,432855008,1400,1400,1400,1400,0
20240215,174400,432855008,1400,1400,1400,1400,0
20240215,174300,432855008,1400,1400,1400,1400,0
20240215,174200,432855008,1400,1400,1400,1400,0
20240215,174100,432855008,1400,1400,1400,1400,0
20240215,174000,432855008,1400,1400,1400,1400,0
20240215,173900,432855008,1400,1400,1400,1400,0
20240215,173800,432855008,1400,1400,1400,1400,0
20240215,173700,432855008,1400,1400,1400,1400,0
20240215,173600,432855008,1400,1400,1400,1400,0
20240215,173500,432855008,1400,1400,1400,1400,0
20240215,173400,432855008,1400,1400,1400,1400,0
20240215,173300,432855008,1400,1400,1400,1400,0
20240215,173200,432855008,1400,1400,1400,1400,0
20240215,173100,432855008,1400,1400,1400,1400,0
20240215,173000,432855008,1400,1400,1400,1400,0
20240215,172900,432855008,1400,1400,1400,1400,0
20240215,172800,432855008,1400,1400,1400,1400,0
20240215,172700,432855008,1400,1400,1400,1400,0
20240215,172600,432855008,1400,1400,1400,1400,0
20240215,172500,432855008,1400,1400,1400,1400,3039
20240215,172400,432855008,1400,1400,1400,1400,0
20240215,172300,432855008,1400,1400,1400,1400,0
20240215,172200,432855008,1400,1400,1400,1400,0
20240215,172100,432855008,1400,1400,1400,1400,0
20240215,172000,432855008,1400,1400,1400,1400,0
20240215,171900,432855008,1400,1400,1400,1400,0
20240215,171800,432855008,1400,1400,1400,1400,0
20240215,171700,432855008,1400,1400,1400,1400,0
20240215,171600,432855008,1400,1400,1400,1400,0
20240215,171500,432855008,1400,1400,1400,1400,0
20240215,171400,432855008,1400,1400,1400,1400,0
20240215,171300,432855008,1400,1400,1400,1400,0
20240215,171200,432855008,1400,1400,1400,1400,0
20240215,171100,432855008,1400,1400,1400,1400,0
20240215,171000,432855008,1400,1400,1400,1400,0
20240215,170900,432855008,1400,1400,1400,1400,0
20240215,170800,432855008,1400,1400,1400,1400,0
20240215,170700,432855008,1400,1400,1400,1400,0
20240215,170600,432855008,1400,1400,1400,1400,0
20240215,170500,432855008,1400,1400,1400,1400,0
20240215,170400,432855008,1400,1400,1400,1400,0
20240215,170300,432855008,1400,1400,1400,1400,0
20240215,170200,432855008,1400,1400,1400,1400,0
20240215,170100,432855008,1400,1400,1400,1400,0
20240215,170000,432855008,1400,1400,1400,1400,0
20240215,165900,432855008,1400,1400,1400,1400,0
20240215,165800,432855008,1400,1400,1400,1400,0
20240215,165700,432855008,1400,1400,1400,1400,0
20240215,165600,432855008,1400,1400,1400,1400,0
20240215,165500,432855008,1400,1400,1400,1400,3039
20240215,165400,432855008,1400,1400,1400,1400,0
20240215,165300,432855008,1400,1400,1400,1400,0
20240215,165200,432855008,1400,1400,1400,1400,0
20240215,165100,432855008,1400,1400,1400,1400,0
20240215,165000,432855008,1400,1400,1400,1400,0
20240215,164900,432855008,1400,1400,1400,1400,0
20240215,164800,432855008,1400,1400,1400,1400,0
20240215,164700,432855008,1400,1400,1400,1400,0
20240215,164600,432855008,1400,1400,1400,1400,0
20240215,164500,432855008,1400,1400,1400,1400,0
20240215,164400,432855008,1400,1400,1400,1400,0
20240215,164300,432855008,1400,1400,1400,1400,0
20240215,164200,432855008,1400,1400,1400,1400,0
20240215,164100,432855008,1400,1400,1400,1400,0
20240215,164000,432855008,1400,1400,1400,1400,0
20240215,163900,432855008,1400,1400,1400,1400,0
20240215,163800,432855008,1400,1400,1400,1400,0
20240215,163700,432855008,1400,1400,1400,1400,0
20240215,163600,432855008,1400,1400,1400,1400,0
20240215,163500,432855008,1400,1400,1400,1400,0
20240215,163400,432855008,1400,1400,1400,1400,0
20240215,163300,432855008,1400,1400,1400,1400,0
20240215,163200,432855008,1400,1400,1400,1400,0
20240215,163100,432855008,1400,1400,1400,1400,0
20240215,163000,432855008,1400,1400,1400,1400,0
20240215,162900,432855008,1400,1400,1400,1400,0
20240215,162800,432855008,1400,1400,1400,1400,0
20240215,162700,432855008,1400,1400,1400,1400,0
20240215,162600,432855008,1400,1400,1400,1400,0
20240215,162500,432855008,1400,1400,1400,1400,3039
20240215,162400,432855008,1400,1400,1400,1400,0
20240215,162300,432855008,1400,1400,1400,1400,0
20240215,162200,432855008,1400,1400,1400,1400,0
20240215,162100,432855008,1400,1400,1400,1400,0
20240215,162000,432855008,1400,1400,1400,1400,0
20240215,161900,432855008,1400,1400,1400,1400,0
20240215,161800,432855008,1400,1400,1400,1400,0
20240215,161700,432855008,1400,1400,1400,1400,0
20240215,161600,432855008,1400,1400,1400,1400,0
20240215,161500,432855008,1400,1400,1400,1400,0
20240215,161400,432855008,1400,1400,1400,1400,0
20240215,161300,432855008,1400,1400,1400,1400,0
20240215,161200,432855008,1400,1400,1400,1400,0
20240215,161100,432855008,1400,1400,1400,1400,0
20240215,161000,432855008,1400,1400,1400,1400,0
20240215,160900,432855008,1400,1400,1400,1400,0
20240215,160800,432855008,1400,1400,1400,1400,0
20240215,160700,432855008,1400,1400,1400,1400,0
20240215,160600,432855008,1400,1400,1400,1400,0
20240215,160500,432855008,1400,1400,1400,1400,0
20240215,160400,432855008,1400,1400,1400,1400,0
20240215,160300,432855008,1400,1400,1400,1400,0
20240215,160200,432855008,1400,1400,1400,1400,0
20240215,160100,432855008,1400,1400,1400,1400,0
20240215,160000,432855008,1400,1400,1400,1400,0
20240215,155900,432855008,1400,1400,1400,1400,0
20240215,155800,432855008,1400,1400,1400,1400,0
20240215,155700,432855008,1400,1400,1400,1400,0
20240215,155600,432855008,1400,1400,1400,1400,0
20240215,155500,432855008,1400,1400,1400,1400,3039
20240215,155400,432855008,1400,1400,1400,1400,0
20240215,155300,432855008,1400,1400,1400,1400,0
20240215,155200,432855008,1400,1400,1400,1400,0
20240215,155100,432855008,1400,1400,1400,1400,0
20240215,155000,432855008,1400,1400,1400,1400,0
20240215,154900,432855008,1400,1400,1400,1400,0
20240215,154800,432855008,1400,1400,1400,1400,0
20240215,154700,432855008,1400,1400,1400,1400,0
20240215,154600,432855008,1400,1400,1400,1400,0
20240215,154500,432855008,1400,1400,1400,1400,0
20240215,154400,432855008,1400,1400,1400,1400,0
20240215,154300,432855008,1400,1400,1400,1400,0
20240215,154200,432855008,1400,1400,1400,1400,0
20240215,154100,432855008,1400,1400,1400,1400,0
20240215,154000,432855008,1400,1400,1400,1400,0
20240215,153900,432855008,1400,1400,1400,1400,0
20240215,153800,432855008,1400,1400,1400,1400,0
20240215,153700,432855008,1400,1400,1400,1400,0
20240215,153600,432855008,1400,1400,1400,1400,0
20240215,153500,432855008,1400,1400,1400,1400,0
20240215,153400,432855008,1400,1400,1400,1400,0
20240215,153300,432855008,1400,1400,1400,1400,0
20240215,153200,432855008,1400,1400,1400,1400,0
20240215,153100,432855008,1400,1400,1400,1400,0
20240215,153000,432855008,1400,1400,1400,1400,3039
20240215,152900,428600408,1400,1400,1400,1400,0
20240215,152800,428600408,1400,1400,1400,1400,0
20240215,152700,428600408,1400,1400,1400,1400,0
20240215,152600,428600408,1400,1400,1400,1400,0
20240215,152500,428600408,1400,1400,1400,1400,0
20240215,152400,428600408,1400,1400,1400,1400,0
20240215,152300,428600408,1400,1400,1400,1400,0
20240215,152200,428600408,1400,1400,1400,1400,0
20240215,152100,428600408,1400,1400,1400,1400,0
20240215,152000,428600408,1400,1400,1400,1400,0
20240215,151900,428600408,1400,1401,1401,1400,194
20240215,151800,428328707,1401,1402,1402,1401,561
20240215,151700,427542745,1402,1402,1402,1402,587
20240215,151600,426719771,1402,1402,1402,1402,2000
20240215,151500,423915771,1402,1402,1402,1402,0
20240215,151400,423915771,1402,1402,1402,1402,20
20240215,151300,423887731,1402,1402,1402,1402,0
20240215,151200,423887731,1402,1401,1402,1400,501
20240215,151100,423186318,1402,1402,1402,1402,0
20240215,151000,423186318,1402,1401,1402,1401,509
20240215,150900,422473208,1401,1401,1401,1401,110
20240215,150800,422319098,1401,1401,1401,1401,400
20240215,150700,421758698,1401,1402,1402,1401,250
20240215,150600,421408368,1402,1402,1402,1402,0
20240215,150500,421408368,1402,1401,1402,1401,238
20240215,150400,421074929,1401,1400,1401,1400,840
20240215,150300,419898928,1401,1401,1401,1401,0
20240215,150200,419898928,1401,1401,1401,1401,2
20240215,150100,419896126,1402,1402,1402,1402,0
20240215,150000,419896126,1402,1402,1402,1402,2
20240215,145900,419893322,1402,1402,1402,1402,0
20240215,145800,419893322,1402,1402,1402,1402,6
20240215,145700,419884910,1402,1402,1402,1402,97
20240215,145600,419748916,1402,1402,1402,1402,713
20240215,145500,418749290,1402,1402,1402,1402,2000
20240215,145400,415945290,1402,1402,1402,1402,0
20240215,145300,415945290,1402,1402,1402,1402,6
20240215,145200,415936878,1402,1402,1402,1402,1
20240215,145100,415935476,1399,1399,1402,1399,13
20240215,145000,415917266,1400,1400,1400,1400,0
20240215,144900,415917266,1400,1403,1403,1400,162
20240215,144800,415690436,1403,1403,1403,1403,0
20240215,144700,415690436,1403,1403,1403,1403,392
20240215,144600,415140460,1403,1401,1403,1400,827
20240215,144500,413982504,1402,1402,1402,1402,10
20240215,144400,413968484,1403,1403,1403,1403,2
20240215,144300,413965678,1404,1404,1404,1404,0
20240215,144200,413965678,1404,1404,1404,1404,500
20240215,144100,413263678,1404,1404,1404,1404,0
20240215,144000,413263678,1404,1404,1404,1404,0
20240215,143900,413263678,1404,1402,1404,1402,659
20240215,143800,412339750,1402,1402,1402,1402,3
20240215,143700,412335544,1400,1400,1401,1400,433
20240215,143600,411729337,1400,1400,1400,1400,250
20240215,143500,411379337,1401,1401,1401,1401,0
20240215,143400,411379337,1401,1401,1401,1401,5
20240215,143300,411372332,1401,1401,1401,1400,612
20240215,143200,410515470,1400,1400,1400,1400,350
20240215,143100,410025470,1400,1400,1400,1400,2
20240215,143000,410022670,1400,1396,1400,1396,22327
20240215,142900,378777049,1398,1398,1398,1398,0
20240215,142800,378777049,1398,1398,1398,1398,10
20240215,142700,378763069,1398,1398,1398,1398,1001
20240215,142600,377363671,1398,1398,1398,1398,50
20240215,142500,377293771,1399,1399,1399,1399,0
20240215,142400,377293771,1399,1398,1399,1398,2
20240215,142300,377290974,1395,1396,1396,1395,384
20240215,142200,376754975,1399,1399,1399,1399,0
20240215,142100,376754975,1399,1399,1399,1399,0
20240215,142000,376754975,1399,1399,1399,1399,1
20240215,141900,376753576,1399,1399,1399,1399,1
20240215,141800,376752177,1399,1399,1399,1399,1
20240215,141700,376750778,1399,1399,1399,1399,0
20240215,141600,376750778,1399,1399,1399,1399,0
20240215,141500,376750778,1399,1397,1399,1396,267
20240215,141400,376377832,1397,1398,1398,1397,149
20240215,141300,376169678,1397,1397,1397,1397,382
20240215,141200,375636024,1396,1395,1396,1395,5173
20240215,141100,368417271,1395,1392,1395,1392,10089
20240215,141000,354346115,1393,1393,1393,1393,0
20240215,140900,354346115,1393,1393,1393,1393,0
20240215,140800,354346115,1393,1393,1393,1393,1
20240215,140700,354344722,1392,1392,1392,1392,82
20240215,140600,354230578,1393,1393,1393,1393,0
20240215,140500,354230578,1393,1393,1393,1393,1
20240215,140400,354229185,1392,1392,1392,1392,1616
20240215,140300,351979713,1393,1393,1393,1393,0
20240215,140200,351979713,1393,1393,1393,1393,0
20240215,140100,351979713,1393,1393,1393,1393,0
20240215,140000,351979713,1393,1393,1393,1393,387
20240215,135900,351440622,1391,1391,1391,1391,0
20240215,135800,351440622,1391,1392,1392,1391,4000
20240215,135700,345875622,1392,1392,1392,1392,0
20240215,135600,345875622,1392,1392,1392,1392,0
20240215,135500,345875622,1392,1392,1392,1392,198
20240215,135400,345600006,1392,1392,1392,1392,83
20240215,135300,345484470,1392,1392,1392,1392,0
20240215,135200,345484470,1392,1392,1392,1392,0
20240215,135100,345484470,1392,1391,1392,1391,2016
20240215,135000,342678298,1392,1392,1392,1392,0
20240215,134900,342678298,1392,1391,1392,1391,122
20240215,134800,342508595,1391,1391,1391,1391,3079
20240215,134700,338225706,1393,1393,1393,1393,0
20240215,134600,338225706,1393,1393,1393,1393,0
20240215,134500,338225706,1393,1393,1393,1393,1
20240215,134400,338224313,1391,1393,1393,1391,2
20240215,134300,338221529,1391,1391,1393,1391,5
20240215,134200,338214572,1391,1393,1393,1391,2
20240215,134100,338211788,1391,1392,1393,1391,2602
20240215,134000,334590493,1393,1393,1393,1393,141
20240215,133900,334394080,1393,1393,1393,1393,544
20240215,133800,333636288,1394,1394,1394,1394,137
20240215,133700,333445310,1394,1392,1394,1392,2743
20240215,133600,329627052,1393,1394,1394,1393,3128
20240215,133500,325269378,1394,1395,1395,1394,1000
20240215,133400,323875368,1395,1395,1395,1395,300
20240215,133300,323456868,1396,1396,1396,1396,0
20240215,133200,323456868,1396,1396,1396,1396,507
20240215,133100,322749096,1396,1396,1396,1396,15
20240215,133000,322728156,1396,1396,1396,1396,0
20240215,132900,322728156,1396,1396,1396,1396,0
20240215,132800,322728156,1396,1396,1396,1396,1
20240215,132700,322726760,1395,1394,1395,1394,341
20240215,132600,322251206,1396,1396,1396,1396,0
20240215,132500,322251206,1396,1396,1396,1396,632
20240215,132400,321368934,1396,1396,1396,1396,2
20240215,132300,321366142,1396,1396,1396,1396,1
20240215,132200,321364746,1395,1395,1395,1395,283
20240215,132100,320969961,1395,1395,1395,1395,49
20240215,132000,320901606,1395,1395,1395,1395,570
20240215,131900,320106456,1395,1395,1395,1395,0
20240215,131800,320106456,1395,1395,1395,1395,70
20240215,131700,320008806,1395,1395,1395,1395,143
20240215,131600,319809321,1395,1395,1395,1395,500
20240215,131500,319111821,1392,1392,1392,1392,0
20240215,131400,319111821,1392,1392,1392,1392,0
20240215,131300,319111821,1392,1392,1392,1392,50
20240215,131200,319042221,1396,1396,1396,1396,0
20240215,131100,319042221,1396,1395,1396,1395,2023
20240215,131000,316220135,1395,1395,1395,1395,978
20240215,130900,314855825,1395,1395,1395,1395,1
20240215,130800,314854430,1392,1392,1392,1392,0
20240215,130700,314854430,1392,1392,1392,1392,0
20240215,130600,314854430,1392,1392,1392,1392,0
20240215,130500,314854430,1392,1392,1392,1392,0
20240215,130400,314854430,1392,1392,1392,1392,0
20240215,130300,314854430,1392,1394,1394,1392,800
20240215,130200,313740509,1394,1394,1394,1394,1
20240215,130100,313739115,1394,1394,1394,1394,77
20240215,130000,313631777,1395,1395,1395,1395,0
20240215,125900,313631777,1395,1395,1395,1395,0
20240215,125800,313631777,1395,1395,1395,1395,1
20240215,125700,313630382,1395,1395,1395,1395,0
20240215,125600,313630382,1395,1395,1395,1395,2
20240215,125500,313627592,1393,1395,1395,1393,749
20240215,125400,312584201,1395,1395,1395,1395,32
20240215,125300,312539561,1395,1395,1395,1395,0
20240215,125200,312539561,1395,1395,1395,1395,100
20240215,125100,312400061,1395,1395,1395,1395,0
20240215,125000,312400061,1395,1395,1395,1395,49
20240215,124900,312331706,1395,1395,1395,1395,10
20240215,124800,312317756,1395,1395,1395,1395,10
20240215,124700,312303806,1392,1392,1392,1392,0
20240215,124600,312303806,1392,1392,1392,1392,0
20240215,124500,312303806,1392,1392,1392,1392,0
20240215,124400,312303806,1392,1392,1392,1392,1185
20240215,124300,310654286,1392,1392,1392,1392,300
20240215,124200,310236686,1396,1396,1396,1396,0
20240215,124100,310236686,1396,1393,1396,1393,168
20240215,124000,310002659,1393,1393,1393,1393,0
20240215,123900,310002659,1393,1393,1393,1393,28
20240215,123800,309963655,1393,1393,1393,1393,5
20240215,123700,309956690,1393,1395,1395,1393,1000
20240215,123600,308563610,1396,1396,1396,1396,0
20240215,123500,308563610,1396,1396,1396,1396,2
20240215,123400,308560818,1396,1396,1396,1396,20
20240215,123300,308532898,1396,1396,1396,1396,157
20240215,123200,308313726,1393,1393,1393,1393,50
20240215,123100,308244076,1396,1396,1396,1396,0
20240215,123000,308244076,1396,1396,1396,1396,0
20240215,122900,308244076,1396,1396,1396,1396,1
20240215,122800,308242680,1394,1395,1395,1394,3824
20240215,122700,302911921,1395,1396,1396,1395,514
20240215,122600,302194884,1396,1396,1396,1396,127
20240215,122500,302017592,1396,1396,1396,1396,0
20240215,122400,302017592,1396,1396,1396,1396,0
20240215,122300,302017592,1396,1396,1396,1396,1000
20240215,122200,300621592,1396,1396,1396,1396,101
20240215,122100,300480596,1396,1396,1396,1396,169
20240215,122000,300244672,1395,1395,1395,1395,0
20240215,121900,300244672,1395,1395,1395,1395,150
20240215,121800,300035422,1396,1395,1396,1395,568
20240215,121700,299243061,1395,1395,1395,1395,620
20240215,121600,298378161,1394,1394,1394,1394,800
20240215,121500,297262961,1395,1395,1395,1395,205
20240215,121400,296976986,1395,1395,1395,1395,101
20240215,121300,296836091,1395,1395,1395,1395,501
20240215,121200,296137196,1395,1395,1395,1395,151
20240215,121100,295926551,1395,1395,1395,1395,0
20240215,121000,295926551,1395,1395,1395,1395,0
20240215,120900,295926551,1395,1395,1395,1395,0
20240215,120800,295926551,1395,1395,1395,1395,50
20240215,120700,295856801,1395,1395,1395,1395,820
20240215,120600,294712901,1395,1395,1395,1395,180
20240215,120500,294461801,1395,1395,1395,1395,0
20240215,120400,294461801,1395,1395,1395,1395,0
20240215,120300,294461801,1395,1395,1395,1395,0
20240215,120200,294461801,1395,1395,1395,1395,200
20240215,120100,294182801,1395,1395,1395,1395,30
20240215,120000,294140951,1395,1395,1395,1395,210
20240215,115900,293848001,1395,1395,1395,1394,361
20240215,115800,293344756,1395,1395,1395,1395,1355
20240215,115700,291454531,1395,1395,1395,1395,0
20240215,115600,291454531,1395,1395,1395,1395,0
20240215,115500,291454531,1395,1395,1395,1395,0
20240215,115400,291454531,1395,1395,1395,1395,0
20240215,115300,291454531,1395,1396,1396,1395,173
20240215,115200,291213161,1395,1395,1395,1395,585
20240215,115100,290397086,1395,1395,1395,1395,500
20240215,115000,289699586,1395,1395,1395,1395,480
20240215,114900,289029986,1395,1394,1395,1394,2
20240215,114800,289027197,1395,1395,1395,1395,1110
20240215,114700,287478747,1395,1395,1395,1395,0
20240215,114600,287478747,1395,1395,1395,1395,2000
20240215,114500,284688747,1393,1393,1393,1393,0
20240215,114400,284688747,1393,1393,1393,1393,0
20240215,114300,284688747,1393,1393,1393,1393,1408
20240215,114200,282727403,1393,1393,1393,1393,0
20240215,114100,282727403,1393,1393,1393,1393,0
20240215,114000,282727403,1393,1393,1393,1393,100
20240215,113900,282588103,1393,1393,1393,1393,0
20240215,113800,282588103,1393,1393,1393,1393,10
20240215,113700,282574173,1393,1392,1393,1392,1000
20240215,113600,281181210,1392,1392,1392,1392,0
20240215,113500,281181210,1392,1392,1392,1392,0
20240215,113400,281181210,1392,1392,1392,1392,200
20240215,113300,280902810,1392,1392,1392,1392,39
20240215,113200,280848522,1392,1392,1392,1392,51
20240215,113100,280777530,1392,1392,1392,1392,0
20240215,113000,280777530,1392,1392,1392,1392,20
20240215,112900,280749690,1392,1392,1392,1392,58
20240215,112800,280668954,1392,1392,1392,1392,300
20240215,112700,280251354,1392,1392,1392,1392,10
20240215,112600,280237434,1392,1392,1392,1392,0
20240215,112500,280237434,1392,1392,1392,1392,1
20240215,112400,280236042,1391,1391,1391,1391,4551
20240215,112300,273905601,1392,1392,1392,1392,2985
20240215,112200,269750481,1392,1393,1393,1392,326
20240215,112100,269296589,1393,1393,1393,1393,250
20240215,112000,268948339,1393,1393,1393,1393,200
20240215,111900,268669739,1392,1392,1392,1392,2489
20240215,111800,265205051,1393,1393,1393,1393,510
20240215,111700,264494621,1393,1393,1393,1393,2143
20240215,111600,261509422,1393,1393,1393,1393,0
20240215,111500,261509422,1393,1393,1393,1393,0
20240215,111400,261509422,1393,1393,1393,1393,0
20240215,111300,261509422,1393,1393,1393,1393,1224
20240215,111200,259804390,1393,1393,1393,1393,801
20240215,111100,258688597,1393,1393,1393,1393,614
20240215,111000,257833295,1393,1393,1393,1393,101
20240215,110900,257692602,1393,1393,1393,1393,80
20240215,110800,257581162,1393,1393,1393,1393,1
20240215,110700,257579769,1393,1394,1394,1393,1637
20240215,110600,255297891,1395,1395,1395,1395,6
20240215,110500,255289521,1395,1394,1395,1394,248
20240215,110400,254943609,1394,1394,1394,1394,61
20240215,110300,254858575,1394,1394,1395,1394,1681
20240215,110200,252515241,1394,1394,1394,1394,2
20240215,110100,252512453,1394,1394,1395,1394,53
20240215,110000,252438521,1394,1394,1394,1394,1
20240215,105900,252437127,1395,1392,1395,1392,51
20240215,105800,252365985,1393,1393,1393,1392,3882
20240215,105700,246958531,1392,1392,1393,1392,821
20240215,105600,245814932,1392,1393,1393,1392,674
20240215,105500,244876073,1393,1393,1393,1393,1
20240215,105400,244874680,1393,1393,1393,1393,0
20240215,105300,244874680,1393,1393,1393,1393,0
20240215,105200,244874680,1393,1393,1393,1393,0
20240215,105100,244874680,1393,1393,1393,1392,309
20240215,105000,244444302,1396,1396,1396,1396,1
20240215,104900,244442906,1392,1393,1393,1392,4002
20240215,104800,238870315,1396,1394,1396,1392,2001
20240215,104700,236082189,1394,1394,1394,1393,6138
20240215,104600,227527450,1394,1394,1394,1394,997
20240215,104500,226137632,1394,1396,1402,1394,10945
20240215,104400,210871120,1396,1396,1396,1395,1661
20240215,104300,208552485,1396,1396,1396,1396,3668
20240215,104200,203431957,1396,1396,1396,1396,3351
20240215,104100,198753961,1396,1396,1397,1396,9000
20240215,104000,186189761,1396,1398,1398,1396,3000
20240215,103900,182000635,1397,1397,1397,1397,0
20240215,103800,182000635,1397,1397,1397,1397,0
20240215,103700,182000635,1397,1404,1404,1397,863
20240215,103600,180794989,1404,1404,1404,1404,1
20240215,103500,180793585,1398,1401,1401,1397,15577
20240215,103400,159008698,1404,1404,1404,1404,0
20240215,103300,159008698,1404,1404,1404,1404,0
20240215,103200,159008698,1404,1404,1404,1404,150
20240215,103100,158798098,1404,1404,1404,1404,0
20240215,103000,158798098,1404,1404,1404,1404,120
20240215,102900,158629618,1404,1404,1404,1404,1
20240215,102800,158628214,1400,1400,1400,1400,10
20240215,102700,158614214,1400,1400,1400,1400,0
20240215,102600,158614214,1400,1400,1400,1400,1100
20240215,102500,157074214,1400,1400,1400,1400,0
20240215,102400,157074214,1400,1400,1400,1400,0
20240215,102300,157074214,1400,1400,1400,1400,601
20240215,102200,156232814,1400,1399,1400,1399,7
20240215,102100,156223016,1400,1400,1400,1400,0
20240215,102000,156223016,1400,1399,1400,1399,56
20240215,101900,156144665,1400,1400,1400,1400,1234
20240215,101800,154417065,1403,1403,1403,1403,84
20240215,101700,154299213,1403,1403,1403,1403,0
20240215,101600,154299213,1403,1403,1403,1403,0
20240215,101500,154299213,1403,1401,1403,1400,16
20240215,101400,154276791,1404,1401,1404,1401,3
20240215,101300,154272585,1404,1404,1404,1404,232
20240215,101200,153946857,1404,1404,1404,1404,0
20240215,101100,153946857,1404,1404,1404,1404,20
20240215,101000,153918777,1404,1404,1404,1404,1959
20240215,100900,151168341,1403,1400,1403,1400,651
20240215,100800,150255027,1400,1399,1400,1399,241
20240215,100700,149917677,1400,1399,1400,1399,65
20240215,100600,149826733,1402,1403,1403,1399,1302
20240215,100500,148004112,1403,1402,1403,1402,230
20240215,100400,147681622,1403,1399,1403,1399,7
20240215,100300,147671805,1401,1401,1401,1398,2816
20240215,100200,143729808,1401,1401,1401,1401,350
20240215,100100,143239458,1403,1400,1403,1400,82
20240215,100000,143124508,1400,1400,1400,1400,750
20240215,095900,142074508,1400,1403,1403,1400,126
20240215,095800,141898102,1399,1404,1404,1399,3311
20240215,095700,137265435,1404,1403,1404,1403,31
20240215,095600,137221941,1399,1401,1401,1399,2500
20240215,095500,133722528,1406,1400,1406,1399,5823
20240215,095400,125575268,1400,1406,1406,1400,9247
20240215,095300,112628748,1407,1406,1409,1400,6547
20240215,095200,103441470,1406,1408,1408,1406,698
20240215,095100,102459001,1409,1408,1409,1408,27
20240215,095000,102420983,1409,1409,1409,1409,451
20240215,094900,101785524,1409,1408,1409,1408,257
20240215,094800,101423418,1408,1408,1408,1408,19
20240215,094700,101396666,1409,1408,1409,1408,180
20240215,094600,101143099,1409,1405,1409,1405,891
20240215,094500,99890268,1405,1407,1407,1405,567
20240215,094400,99092993,1407,1407,1407,1407,534
20240215,094300,98341655,1407,1407,1407,1407,73
20240215,094200,98238944,1410,1409,1410,1407,1655
20240215,094100,95907869,1409,1409,1416,1408,2238
20240215,094000,92752589,1409,1410,1410,1409,2000
20240215,093900,89933424,1410,1418,1418,1410,8681
20240215,093800,77686333,1418,1419,1419,1418,94
20240215,093700,77553035,1419,1419,1419,1419,45
20240215,093600,77489180,1419,1421,1421,1419,623
20240215,093500,76604023,1421,1429,1429,1421,31
20240215,093400,76559897,1429,1418,1429,1418,5113
20240215,093300,69304840,1417,1417,1417,1417,2626
20240215,093200,65583798,1417,1417,1417,1417,513
20240215,093100,64856877,1417,1415,1417,1415,1025
20240215,093000,63406452,1413,1413,1413,1413,0
20240215,092900,63406452,1413,1413,1413,1413,20
20240215,092800,63378192,1417,1417,1417,1417,0
20240215,092700,63378192,1417,1417,1417,1417,2
20240215,092600,63375358,1417,1417,1417,1417,0
20240215,092500,63375358,1417,1417,1417,1417,0
20240215,092400,63375358,1417,1417,1417,1415,224
20240215,092300,63057990,1411,1412,1412,1411,107
20240215,092200,62906908,1413,1417,1417,1413,115
20240215,092100,62744013,1417,1417,1417,1417,372
20240215,092000,62216889,1417,1412,1417,1410,5882
20240215,091900,53921502,1412,1412,1412,1410,7888
20240215,091800,42783746,1412,1412,1412,1412,275
20240215,091700,42395446,1410,1410,1410,1410,340
20240215,091600,41916046,1410,1409,1412,1409,161
20240215,091500,41688817,1409,1412,1412,1409,4531
20240215,091400,35298732,1412,1410,1412,1410,1113
20240215,091300,33729382,1412,1410,1417,1410,1174
20240215,091200,32073365,1418,1418,1418,1418,0
20240215,091100,32073365,1418,1411,1418,1399,10005
20240215,091000,18063551,1412,1415,1415,1412,669
20240215,090900,17117786,1412,1421,1422,1401,7646
20240215,090800,6359598,1422,1422,1422,1422,352
20240215,090700,5859054,1422,1422,1422,1422,0
20240215,090600,5859054,1422,1412,1422,1412,16
20240215,090500,5836352,1422,1422,1422,1422,3
20240215,090400,5832086,1410,1410,1410,1410,0
20240215,090300,5832086,1410,1415,1415,1410,2070
20240215,090200,2910075,1415,1415,1415,1415,0
20240215,090100,2910075,1415,1423,1423,1415,1103
20240215,090000,1343636,1424,1428,1428,1424,941