KissMeData/246720/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,204700,1872768270,6390,6390,6390,6390,3033
20240216,204600,1872768270,6390,6390,6390,6390,0
20240216,204500,1872768270,6390,6390,6390,6390,0
20240216,204400,1872768270,6390,6390,6390,6390,0
20240216,204300,1872768270,6390,6390,6390,6390,0
20240216,204200,1872768270,6390,6390,6390,6390,0
20240216,204100,1872768270,6390,6390,6390,6390,0
20240216,204000,1872768270,6390,6390,6390,6390,0
20240216,203900,1872768270,6390,6390,6390,6390,0
20240216,203800,1872768270,6390,6390,6390,6390,0
20240216,203700,1872768270,6390,6390,6390,6390,0
20240216,203600,1872768270,6390,6390,6390,6390,0
20240216,203500,1872768270,6390,6390,6390,6390,0
20240216,203400,1872768270,6390,6390,6390,6390,0
20240216,203300,1872768270,6390,6390,6390,6390,0
20240216,203200,1872768270,6390,6390,6390,6390,0
20240216,203100,1872768270,6390,6390,6390,6390,0
20240216,203000,1872768270,6390,6390,6390,6390,0
20240216,202900,1872768270,6390,6390,6390,6390,0
20240216,202800,1872768270,6390,6390,6390,6390,0
20240216,202700,1872768270,6390,6390,6390,6390,0
20240216,202600,1872768270,6390,6390,6390,6390,0
20240216,202500,1872768270,6390,6390,6390,6390,0
20240216,202400,1872768270,6390,6390,6390,6390,0
20240216,202300,1872768270,6390,6390,6390,6390,0
20240216,202200,1872768270,6390,6390,6390,6390,0
20240216,202100,1872768270,6390,6390,6390,6390,0
20240216,202000,1872768270,6390,6390,6390,6390,0
20240216,201900,1872768270,6390,6390,6390,6390,0
20240216,201800,1872768270,6390,6390,6390,6390,0
20240216,201700,1872768270,6390,6390,6390,6390,3033
20240216,201600,1872768270,6390,6390,6390,6390,0
20240216,201500,1872768270,6390,6390,6390,6390,0
20240216,201400,1872768270,6390,6390,6390,6390,0
20240216,201300,1872768270,6390,6390,6390,6390,0
20240216,201200,1872768270,6390,6390,6390,6390,0
20240216,201100,1872768270,6390,6390,6390,6390,0
20240216,201000,1872768270,6390,6390,6390,6390,0
20240216,200900,1872768270,6390,6390,6390,6390,0
20240216,200800,1872768270,6390,6390,6390,6390,0
20240216,200700,1872768270,6390,6390,6390,6390,0
20240216,200600,1872768270,6390,6390,6390,6390,0
20240216,200500,1872768270,6390,6390,6390,6390,0
20240216,200400,1872768270,6390,6390,6390,6390,0
20240216,200300,1872768270,6390,6390,6390,6390,0
20240216,200200,1872768270,6390,6390,6390,6390,0
20240216,200100,1872768270,6390,6390,6390,6390,0
20240216,200000,1872768270,6390,6390,6390,6390,0
20240216,195900,1872768270,6390,6390,6390,6390,0
20240216,195800,1872768270,6390,6390,6390,6390,0
20240216,195700,1872768270,6390,6390,6390,6390,0
20240216,195600,1872768270,6390,6390,6390,6390,0
20240216,195500,1872768270,6390,6390,6390,6390,0
20240216,195400,1872768270,6390,6390,6390,6390,0
20240216,195300,1872768270,6390,6390,6390,6390,0
20240216,195200,1872768270,6390,6390,6390,6390,0
20240216,195100,1872768270,6390,6390,6390,6390,0
20240216,195000,1872768270,6390,6390,6390,6390,0
20240216,194900,1872768270,6390,6390,6390,6390,0
20240216,194800,1872768270,6390,6390,6390,6390,0
20240216,194700,1872768270,6390,6390,6390,6390,3033
20240216,194600,1872768270,6390,6390,6390,6390,0
20240216,194500,1872768270,6390,6390,6390,6390,0
20240216,194400,1872768270,6390,6390,6390,6390,0
20240216,194300,1872768270,6390,6390,6390,6390,0
20240216,194200,1872768270,6390,6390,6390,6390,0
20240216,194100,1872768270,6390,6390,6390,6390,0
20240216,194000,1872768270,6390,6390,6390,6390,0
20240216,193900,1872768270,6390,6390,6390,6390,0
20240216,193800,1872768270,6390,6390,6390,6390,0
20240216,193700,1872768270,6390,6390,6390,6390,0
20240216,193600,1872768270,6390,6390,6390,6390,0
20240216,193500,1872768270,6390,6390,6390,6390,0
20240216,193400,1872768270,6390,6390,6390,6390,0
20240216,193300,1872768270,6390,6390,6390,6390,0
20240216,193200,1872768270,6390,6390,6390,6390,0
20240216,193100,1872768270,6390,6390,6390,6390,0
20240216,193000,1872768270,6390,6390,6390,6390,0
20240216,192900,1872768270,6390,6390,6390,6390,0
20240216,192800,1872768270,6390,6390,6390,6390,0
20240216,192700,1872768270,6390,6390,6390,6390,0
20240216,192600,1872768270,6390,6390,6390,6390,0
20240216,192500,1872768270,6390,6390,6390,6390,0
20240216,192400,1872768270,6390,6390,6390,6390,0
20240216,192300,1872768270,6390,6390,6390,6390,0
20240216,192200,1872768270,6390,6390,6390,6390,0
20240216,192100,1872768270,6390,6390,6390,6390,0
20240216,192000,1872768270,6390,6390,6390,6390,0
20240216,191900,1872768270,6390,6390,6390,6390,0
20240216,191800,1872768270,6390,6390,6390,6390,0
20240216,191700,1872768270,6390,6390,6390,6390,3033
20240216,191600,1872768270,6390,6390,6390,6390,0
20240216,191500,1872768270,6390,6390,6390,6390,0
20240216,191400,1872768270,6390,6390,6390,6390,0
20240216,191300,1872768270,6390,6390,6390,6390,0
20240216,191200,1872768270,6390,6390,6390,6390,0
20240216,191100,1872768270,6390,6390,6390,6390,0
20240216,191000,1872768270,6390,6390,6390,6390,0
20240216,190900,1872768270,6390,6390,6390,6390,0
20240216,190800,1872768270,6390,6390,6390,6390,0
20240216,190700,1872768270,6390,6390,6390,6390,0
20240216,190600,1872768270,6390,6390,6390,6390,0
20240216,190500,1872768270,6390,6390,6390,6390,0
20240216,190400,1872768270,6390,6390,6390,6390,0
20240216,190300,1872768270,6390,6390,6390,6390,0
20240216,190200,1872768270,6390,6390,6390,6390,0
20240216,190100,1872768270,6390,6390,6390,6390,0
20240216,190000,1872768270,6390,6390,6390,6390,0
20240216,185900,1872768270,6390,6390,6390,6390,0
20240216,185800,1872768270,6390,6390,6390,6390,0
20240216,185700,1872768270,6390,6390,6390,6390,0
20240216,185600,1872768270,6390,6390,6390,6390,0
20240216,185500,1872768270,6390,6390,6390,6390,0
20240216,185400,1872768270,6390,6390,6390,6390,0
20240216,185300,1872768270,6390,6390,6390,6390,0
20240216,185200,1872768270,6390,6390,6390,6390,0
20240216,185100,1872768270,6390,6390,6390,6390,0
20240216,185000,1872768270,6390,6390,6390,6390,0
20240216,184900,1872768270,6390,6390,6390,6390,0
20240216,184800,1872768270,6390,6390,6390,6390,0
20240216,184700,1872768270,6390,6390,6390,6390,3033
20240216,184600,1872768270,6390,6390,6390,6390,0
20240216,184500,1872768270,6390,6390,6390,6390,0
20240216,184400,1872768270,6390,6390,6390,6390,0
20240216,184300,1872768270,6390,6390,6390,6390,0
20240216,184200,1872768270,6390,6390,6390,6390,0
20240216,184100,1872768270,6390,6390,6390,6390,0
20240216,184000,1872768270,6390,6390,6390,6390,0
20240216,183900,1872768270,6390,6390,6390,6390,0
20240216,183800,1872768270,6390,6390,6390,6390,0
20240216,183700,1872768270,6390,6390,6390,6390,0
20240216,183600,1872768270,6390,6390,6390,6390,0
20240216,183500,1872768270,6390,6390,6390,6390,0
20240216,183400,1872768270,6390,6390,6390,6390,0
20240216,183300,1872768270,6390,6390,6390,6390,0
20240216,183200,1872768270,6390,6390,6390,6390,0
20240216,183100,1872768270,6390,6390,6390,6390,0
20240216,183000,1872768270,6390,6390,6390,6390,0
20240216,182900,1872768270,6390,6390,6390,6390,0
20240216,182800,1872768270,6390,6390,6390,6390,0
20240216,182700,1872768270,6390,6390,6390,6390,0
20240216,182600,1872768270,6390,6390,6390,6390,0
20240216,182500,1872768270,6390,6390,6390,6390,0
20240216,182400,1872768270,6390,6390,6390,6390,0
20240216,182300,1872768270,6390,6390,6390,6390,0
20240216,182200,1872768270,6390,6390,6390,6390,0
20240216,182100,1872768270,6390,6390,6390,6390,0
20240216,182000,1872768270,6390,6390,6390,6390,0
20240216,181900,1872768270,6390,6390,6390,6390,0
20240216,181800,1872768270,6390,6390,6390,6390,0
20240216,181700,1872768270,6390,6390,6390,6390,3033
20240216,181600,1872768270,6390,6390,6390,6390,0
20240216,181500,1872768270,6390,6390,6390,6390,0
20240216,181400,1872768270,6390,6390,6390,6390,0
20240216,181300,1872768270,6390,6390,6390,6390,0
20240216,181200,1872768270,6390,6390,6390,6390,0
20240216,181100,1872768270,6390,6390,6390,6390,0
20240216,181000,1872768270,6390,6390,6390,6390,0
20240216,180900,1872768270,6390,6390,6390,6390,0
20240216,180800,1872768270,6390,6390,6390,6390,0
20240216,180700,1872768270,6390,6390,6390,6390,0
20240216,180600,1872768270,6390,6390,6390,6390,0
20240216,180500,1872768270,6390,6390,6390,6390,0
20240216,180400,1872768270,6390,6390,6390,6390,0
20240216,180300,1872768270,6390,6390,6390,6390,0
20240216,180200,1872768270,6390,6390,6390,6390,0
20240216,180100,1872768270,6390,6390,6390,6390,0
20240216,180000,1872768270,6390,6390,6390,6390,0
20240216,175900,1872768270,6390,6390,6390,6390,0
20240216,175800,1872768270,6390,6390,6390,6390,0
20240216,175700,1872768270,6390,6390,6390,6390,0
20240216,175600,1872768270,6390,6390,6390,6390,0
20240216,175500,1872768270,6390,6390,6390,6390,0
20240216,175400,1872768270,6390,6390,6390,6390,0
20240216,175300,1872768270,6390,6390,6390,6390,0
20240216,175200,1872768270,6390,6390,6390,6390,0
20240216,175100,1872768270,6390,6390,6390,6390,0
20240216,175000,1872768270,6390,6390,6390,6390,0
20240216,174900,1872768270,6390,6390,6390,6390,0
20240216,174800,1872768270,6390,6390,6390,6390,0
20240216,174700,1872768270,6390,6390,6390,6390,3033
20240216,174600,1872768270,6390,6390,6390,6390,0
20240216,174500,1872768270,6390,6390,6390,6390,0
20240216,174400,1872768270,6390,6390,6390,6390,0
20240216,174300,1872768270,6390,6390,6390,6390,0
20240216,174200,1872768270,6390,6390,6390,6390,0
20240216,174100,1872768270,6390,6390,6390,6390,0
20240216,174000,1872768270,6390,6390,6390,6390,0
20240216,173900,1872768270,6390,6390,6390,6390,0
20240216,173800,1872768270,6390,6390,6390,6390,0
20240216,173700,1872768270,6390,6390,6390,6390,0
20240216,173600,1872768270,6390,6390,6390,6390,0
20240216,173500,1872768270,6390,6390,6390,6390,0
20240216,173400,1872768270,6390,6390,6390,6390,0
20240216,173300,1872768270,6390,6390,6390,6390,0
20240216,173200,1872768270,6390,6390,6390,6390,0
20240216,173100,1872768270,6390,6390,6390,6390,0
20240216,173000,1872768270,6390,6390,6390,6390,0
20240216,172900,1872768270,6390,6390,6390,6390,0
20240216,172800,1872768270,6390,6390,6390,6390,0
20240216,172700,1872768270,6390,6390,6390,6390,0
20240216,172600,1872768270,6390,6390,6390,6390,0
20240216,172500,1872768270,6390,6390,6390,6390,0
20240216,172400,1872768270,6390,6390,6390,6390,0
20240216,172300,1872768270,6390,6390,6390,6390,0
20240216,172200,1872768270,6390,6390,6390,6390,0
20240216,172100,1872768270,6390,6390,6390,6390,0
20240216,172000,1872768270,6390,6390,6390,6390,0
20240216,171900,1872768270,6390,6390,6390,6390,0
20240216,171800,1872768270,6390,6390,6390,6390,0
20240216,171700,1872768270,6390,6390,6390,6390,3033
20240216,171600,1872768270,6390,6390,6390,6390,0
20240216,171500,1872768270,6390,6390,6390,6390,0
20240216,171400,1872768270,6390,6390,6390,6390,0
20240216,171300,1872768270,6390,6390,6390,6390,0
20240216,171200,1872768270,6390,6390,6390,6390,0
20240216,171100,1872768270,6390,6390,6390,6390,0
20240216,171000,1872768270,6390,6390,6390,6390,0
20240216,170900,1872768270,6390,6390,6390,6390,0
20240216,170800,1872768270,6390,6390,6390,6390,0
20240216,170700,1872768270,6390,6390,6390,6390,0
20240216,170600,1872768270,6390,6390,6390,6390,0
20240216,170500,1872768270,6390,6390,6390,6390,0
20240216,170400,1872768270,6390,6390,6390,6390,0
20240216,170300,1872768270,6390,6390,6390,6390,0
20240216,170200,1872768270,6390,6390,6390,6390,0
20240216,170100,1872768270,6390,6390,6390,6390,0
20240216,170000,1872768270,6390,6390,6390,6390,0
20240216,165900,1872768270,6390,6390,6390,6390,0
20240216,165800,1872768270,6390,6390,6390,6390,0
20240216,165700,1872768270,6390,6390,6390,6390,0
20240216,165600,1872768270,6390,6390,6390,6390,0
20240216,165500,1872768270,6390,6390,6390,6390,0
20240216,165400,1872768270,6390,6390,6390,6390,0
20240216,165300,1872768270,6390,6390,6390,6390,0
20240216,165200,1872768270,6390,6390,6390,6390,0
20240216,165100,1872768270,6390,6390,6390,6390,0
20240216,165000,1872768270,6390,6390,6390,6390,0
20240216,164900,1872768270,6390,6390,6390,6390,0
20240216,164800,1872768270,6390,6390,6390,6390,0
20240216,164700,1872768270,6390,6390,6390,6390,3033
20240216,164600,1872768270,6390,6390,6390,6390,0
20240216,164500,1872768270,6390,6390,6390,6390,0
20240216,164400,1872768270,6390,6390,6390,6390,0
20240216,164300,1872768270,6390,6390,6390,6390,0
20240216,164200,1872768270,6390,6390,6390,6390,0
20240216,164100,1872768270,6390,6390,6390,6390,0
20240216,164000,1872768270,6390,6390,6390,6390,0
20240216,163900,1872768270,6390,6390,6390,6390,0
20240216,163800,1872768270,6390,6390,6390,6390,0
20240216,163700,1872768270,6390,6390,6390,6390,0
20240216,163600,1872768270,6390,6390,6390,6390,0
20240216,163500,1872768270,6390,6390,6390,6390,0
20240216,163400,1872768270,6390,6390,6390,6390,0
20240216,163300,1872768270,6390,6390,6390,6390,0
20240216,163200,1872768270,6390,6390,6390,6390,0
20240216,163100,1872768270,6390,6390,6390,6390,0
20240216,163000,1872768270,6390,6390,6390,6390,0
20240216,162900,1872768270,6390,6390,6390,6390,0
20240216,162800,1872768270,6390,6390,6390,6390,0
20240216,162700,1872768270,6390,6390,6390,6390,0
20240216,162600,1872768270,6390,6390,6390,6390,0
20240216,162500,1872768270,6390,6390,6390,6390,0
20240216,162400,1872768270,6390,6390,6390,6390,0
20240216,162300,1872768270,6390,6390,6390,6390,0
20240216,162200,1872768270,6390,6390,6390,6390,0
20240216,162100,1872768270,6390,6390,6390,6390,0
20240216,162000,1872768270,6390,6390,6390,6390,0
20240216,161900,1872768270,6390,6390,6390,6390,0
20240216,161800,1872768270,6390,6390,6390,6390,0
20240216,161700,1872768270,6390,6390,6390,6390,3033
20240216,161600,1872768270,6390,6390,6390,6390,0
20240216,161500,1872768270,6390,6390,6390,6390,0
20240216,161400,1872768270,6390,6390,6390,6390,0
20240216,161300,1872768270,6390,6390,6390,6390,0
20240216,161200,1872768270,6390,6390,6390,6390,0
20240216,161100,1872768270,6390,6390,6390,6390,0
20240216,161000,1872768270,6390,6390,6390,6390,0
20240216,160900,1872768270,6390,6390,6390,6390,0
20240216,160800,1872768270,6390,6390,6390,6390,0
20240216,160700,1872768270,6390,6390,6390,6390,0
20240216,160600,1872768270,6390,6390,6390,6390,0
20240216,160500,1872768270,6390,6390,6390,6390,0
20240216,160400,1872768270,6390,6390,6390,6390,0
20240216,160300,1872768270,6390,6390,6390,6390,0
20240216,160200,1872768270,6390,6390,6390,6390,0
20240216,160100,1872768270,6390,6390,6390,6390,0
20240216,160000,1872768270,6390,6390,6390,6390,0
20240216,155900,1872768270,6390,6390,6390,6390,0
20240216,155800,1872768270,6390,6390,6390,6390,0
20240216,155700,1872768270,6390,6390,6390,6390,0
20240216,155600,1872768270,6390,6390,6390,6390,0
20240216,155500,1872768270,6390,6390,6390,6390,0
20240216,155400,1872768270,6390,6390,6390,6390,0
20240216,155300,1872768270,6390,6390,6390,6390,0
20240216,155200,1872768270,6390,6390,6390,6390,0
20240216,155100,1872768270,6390,6390,6390,6390,0
20240216,155000,1872768270,6390,6390,6390,6390,0
20240216,154900,1872768270,6390,6390,6390,6390,0
20240216,154800,1872768270,6390,6390,6390,6390,0
20240216,154700,1872768270,6390,6390,6390,6390,3033
20240216,154600,1872768270,6390,6390,6390,6390,0
20240216,154500,1872768270,6390,6390,6390,6390,0
20240216,154400,1872768270,6390,6390,6390,6390,0
20240216,154300,1872768270,6390,6390,6390,6390,0
20240216,154200,1872768270,6390,6390,6390,6390,0
20240216,154100,1872768270,6390,6390,6390,6390,0
20240216,154000,1872768270,6390,6390,6390,6390,0
20240216,153900,1872768270,6390,6390,6390,6390,0
20240216,153800,1872768270,6390,6390,6390,6390,0
20240216,153700,1872768270,6390,6390,6390,6390,0
20240216,153600,1872768270,6390,6390,6390,6390,0
20240216,153500,1872768270,6390,6390,6390,6390,0
20240216,153400,1872768270,6390,6390,6390,6390,0
20240216,153300,1872768270,6390,6390,6390,6390,0
20240216,153200,1872768270,6390,6390,6390,6390,0
20240216,153100,1872768270,6390,6390,6390,6390,0
20240216,153000,1872768270,6390,6390,6390,6390,3033
20240216,152900,1853387400,6450,6450,6450,6450,0
20240216,152800,1853387400,6450,6450,6450,6450,0
20240216,152700,1853387400,6450,6450,6450,6450,0
20240216,152600,1853387400,6450,6450,6450,6450,0
20240216,152500,1853387400,6450,6450,6450,6450,0
20240216,152400,1853387400,6450,6450,6450,6450,0
20240216,152300,1853387400,6450,6450,6450,6450,0
20240216,152200,1853387400,6450,6450,6450,6450,0
20240216,152100,1853387400,6450,6450,6450,6450,0
20240216,152000,1853387400,6450,6450,6450,6450,0
20240216,151900,1853387400,6450,6480,6520,6450,910
20240216,151800,1847483730,6470,6470,6470,6470,53
20240216,151700,1847140820,6530,6470,6530,6470,3291
20240216,151600,1825694120,6520,6520,6520,6520,0
20240216,151500,1825694120,6520,6500,6520,6500,2045
20240216,151400,1812374640,6490,6470,6500,6470,2686
20240216,151300,1794938310,6470,6470,6480,6470,804
20240216,151200,1789730320,6470,6470,6470,6470,80
20240216,151100,1789212720,6470,6470,6470,6470,1
20240216,151000,1789206250,6460,6430,6460,6430,510
20240216,150900,1785923260,6450,6450,6450,6450,1000
20240216,150800,1779473260,6470,6430,6470,6430,101
20240216,150700,1778823790,6420,6430,6430,6420,2037
20240216,150600,1765726130,6450,6450,6450,6450,294
20240216,150500,1763829830,6440,6440,6440,6440,66
20240216,150400,1763404790,6450,6480,6480,6450,133
20240216,150300,1762546910,6450,6440,6490,6440,1338
20240216,150200,1753883270,6440,6410,6440,6410,1231
20240216,150100,1745968730,6390,6400,6430,6390,74
20240216,150000,1745495150,6390,6430,6430,6380,462
20240216,145900,1742544510,6430,6430,6440,6400,72
20240216,145800,1742082850,6500,6440,6500,6440,294
20240216,145700,1740178510,6420,6430,6430,6420,33
20240216,145600,1739966350,6450,6450,6450,6450,100
20240216,145500,1739321350,6520,6450,6520,6450,3605
20240216,145400,1715901140,6450,6370,6450,6370,4027
20240216,145300,1690078460,6360,6360,6360,6340,1234
20240216,145200,1682250250,6340,6340,6340,6280,1124
20240216,145100,1675130470,6310,6310,6310,6310,0
20240216,145000,1675130470,6310,6280,6390,6280,5798
20240216,144900,1638270660,6250,6280,6280,6250,205
20240216,144800,1636983410,6280,6250,6290,6230,417
20240216,144700,1634365810,6330,6240,6330,6210,1291
20240216,144600,1626250410,6210,6210,6210,6210,20
20240216,144500,1626126210,6210,6210,6210,6210,50
20240216,144400,1625815710,6230,6230,6230,6230,0
20240216,144300,1625815710,6230,6240,6240,6230,204
20240216,144200,1624544740,6240,6240,6240,6240,0
20240216,144100,1624544740,6240,6230,6240,6230,76
20240216,144000,1624071210,6220,6220,6220,6220,125
20240216,143900,1623293710,6200,6190,6200,6190,334
20240216,143800,1621223900,6220,6220,6220,6220,0
20240216,143700,1621223900,6220,6200,6220,6170,1471
20240216,143600,1612109110,6200,6200,6200,6200,210
20240216,143500,1610807110,6180,6190,6190,6180,272
20240216,143400,1609123580,6190,6180,6190,6180,345
20240216,143300,1606991180,6180,6170,6180,6160,604
20240216,143200,1603265100,6170,6170,6170,6170,164
20240216,143100,1602253220,6170,6170,6170,6170,254
20240216,143000,1600686040,6180,6180,6180,6180,503
20240216,142900,1597577500,6190,6200,6200,6190,24
20240216,142800,1597428900,6200,6200,6200,6200,6
20240216,142700,1597391700,6210,6210,6210,6210,0
20240216,142600,1597391700,6210,6210,6210,6210,1
20240216,142500,1597385490,6170,6170,6170,6170,587
20240216,142400,1593763700,6190,6180,6220,6180,756
20240216,142300,1589084380,6190,6190,6190,6190,25
20240216,142200,1588929630,6230,6230,6230,6230,100
20240216,142100,1588306630,6190,6250,6250,6190,47
20240216,142000,1588014840,6220,6250,6250,6220,434
20240216,141900,1585302640,6200,6200,6200,6190,580
20240216,141800,1581709050,6200,6210,6210,6200,2816
20240216,141700,1564247570,6220,6230,6230,6220,18
20240216,141600,1564135600,6230,6230,6230,6230,81
20240216,141500,1563630970,6230,6230,6230,6230,410
20240216,141400,1561076670,6220,6230,6230,6220,125
20240216,141300,1560299010,6230,6230,6230,6220,135
20240216,141200,1559459110,6250,6240,6250,6240,41
20240216,141100,1559203170,6240,6240,6240,6240,44
20240216,141000,1558928610,6220,6220,6220,6220,50
20240216,140900,1558617610,6210,6240,6240,6210,1603
20240216,140800,1548652010,6250,6240,6250,6240,360
20240216,140700,1546405510,6280,6280,6280,6280,20
20240216,140600,1546279910,6280,6280,6280,6280,100
20240216,140500,1545651910,6280,6260,6280,6250,1303
20240216,140400,1537499860,6290,6270,6290,6260,521
20240216,140300,1534233370,6290,6300,6300,6290,591
20240216,140200,1530515170,6320,6270,6320,6270,14
20240216,140100,1530426940,6270,6270,6270,6270,43
20240216,140000,1530157330,6250,6260,6260,6250,4031
20240216,135900,1504931240,6260,6310,6310,6260,12777
20240216,135800,1424651520,6320,6330,6330,6320,272
20240216,135700,1422932100,6330,6330,6330,6330,0
20240216,135600,1422932100,6330,6330,6330,6330,1
20240216,135500,1422925770,6330,6340,6340,6330,210
20240216,135400,1421594470,6370,6370,6370,6370,0
20240216,135300,1421594470,6370,6340,6370,6340,219
20240216,135200,1420205980,6340,6370,6370,6340,55
20240216,135100,1419855780,6340,6340,6340,6340,7
20240216,135000,1419811400,6340,6340,6340,6340,0
20240216,134900,1419811400,6340,6360,6360,6340,1463
20240216,134800,1410523180,6380,6380,6380,6380,0
20240216,134700,1410523180,6380,6380,6380,6380,0
20240216,134600,1410523180,6380,6380,6380,6380,1
20240216,134500,1410516800,6360,6370,6370,6360,162
20240216,134400,1409485480,6370,6390,6390,6370,2474
20240216,134300,1393709940,6400,6400,6400,6400,0
20240216,134200,1393709940,6400,6400,6400,6400,0
20240216,134100,1393709940,6400,6400,6400,6400,10
20240216,134000,1393645940,6400,6400,6400,6400,11
20240216,133900,1393575540,6400,6400,6400,6400,15
20240216,133800,1393479540,6400,6400,6400,6400,269
20240216,133700,1391757940,6410,6410,6410,6410,14
20240216,133600,1391668200,6430,6430,6430,6430,0
20240216,133500,1391668200,6430,6430,6430,6430,0
20240216,133400,1391668200,6430,6430,6430,6430,0
20240216,133300,1391668200,6430,6430,6430,6430,209
20240216,133200,1390324330,6430,6400,6430,6400,102
20240216,133100,1389669100,6400,6400,6400,6400,285
20240216,133000,1387845100,6410,6390,6410,6390,20
20240216,132900,1387717100,6420,6420,6420,6420,100
20240216,132800,1387075100,6420,6400,6420,6400,500
20240216,132700,1383869580,6400,6400,6400,6400,70
20240216,132600,1383421580,6400,6390,6400,6390,2
20240216,132500,1383408790,6380,6400,6400,6380,29
20240216,132400,1383223530,6400,6400,6400,6400,16
20240216,132300,1383121130,6420,6420,6420,6420,0
20240216,132200,1383121130,6420,6420,6420,6420,0
20240216,132100,1383121130,6420,6420,6420,6420,10
20240216,132000,1383056930,6420,6410,6420,6410,18
20240216,131900,1382941540,6410,6410,6410,6410,504
20240216,131800,1379710900,6410,6380,6410,6380,2
20240216,131700,1379698110,6400,6400,6400,6400,412
20240216,131600,1377061310,6400,6400,6400,6400,0
20240216,131500,1377061310,6400,6400,6400,6400,0
20240216,131400,1377061310,6400,6400,6400,6400,0
20240216,131300,1377061310,6400,6400,6400,6400,0
20240216,131200,1377061310,6400,6390,6400,6390,400
20240216,131100,1374501950,6370,6370,6370,6370,0
20240216,131000,1374501950,6370,6370,6370,6370,101
20240216,130900,1373858580,6370,6370,6370,6370,22
20240216,130800,1373718440,6370,6370,6370,6370,57
20240216,130700,1373355350,6370,6370,6370,6370,0
20240216,130600,1373355350,6370,6360,6370,6360,15
20240216,130500,1373259860,6350,6350,6350,6350,328
20240216,130400,1371177060,6380,6350,6380,6350,185
20240216,130300,1370002010,6390,6390,6390,6390,0
20240216,130200,1370002010,6390,6350,6390,6350,153
20240216,130100,1369030420,6350,6350,6350,6350,6
20240216,130000,1368992320,6350,6360,6360,6330,2002
20240216,125900,1356298560,6370,6390,6390,6370,2983
20240216,125800,1337279280,6390,6390,6390,6390,0
20240216,125700,1337279280,6390,6390,6390,6390,0
20240216,125600,1337279280,6390,6390,6390,6390,47
20240216,125500,1336978950,6390,6390,6400,6390,7
20240216,125400,1336934170,6390,6390,6390,6390,2
20240216,125300,1336921390,6390,6390,6390,6390,0
20240216,125200,1336921390,6390,6390,6390,6390,0
20240216,125100,1336921390,6390,6380,6390,6380,596
20240216,125000,1333114090,6390,6390,6390,6390,27
20240216,124900,1332941560,6390,6370,6390,6370,2
20240216,124800,1332928800,6390,6390,6390,6390,0
20240216,124700,1332928800,6390,6390,6390,6390,100
20240216,124600,1332289800,6390,6380,6390,6380,101
20240216,124500,1331644420,6380,6380,6380,6380,0
20240216,124400,1331644420,6380,6380,6380,6380,139
20240216,124300,1330757600,6400,6400,6400,6400,1
20240216,124200,1330751200,6400,6400,6400,6400,0
20240216,124100,1330751200,6400,6400,6400,6400,0
20240216,124000,1330751200,6400,6400,6400,6400,1
20240216,123900,1330744800,6400,6400,6400,6400,13
20240216,123800,1330661600,6400,6390,6400,6390,34
20240216,123700,1330444060,6400,6400,6400,6400,0
20240216,123600,1330444060,6400,6400,6400,6400,0
20240216,123500,1330444060,6400,6400,6400,6400,0
20240216,123400,1330444060,6400,6360,6400,6360,953
20240216,123300,1324360590,6350,6350,6350,6350,0
20240216,123200,1324360590,6350,6350,6350,6350,1
20240216,123100,1324354240,6350,6350,6350,6350,18
20240216,123000,1324239940,6340,6340,6340,6340,60
20240216,122900,1323859540,6330,6370,6370,6330,101
20240216,122800,1323220010,6330,6350,6350,6330,1000
20240216,122700,1316881260,6350,6350,6350,6350,0
20240216,122600,1316881260,6350,6350,6350,6350,0
20240216,122500,1316881260,6350,6350,6350,6350,0
20240216,122400,1316881260,6350,6350,6350,6350,0
20240216,122300,1316881260,6350,6350,6350,6350,5
20240216,122200,1316849510,6350,6350,6350,6350,0
20240216,122100,1316849510,6350,6360,6360,6350,990
20240216,122000,1310562000,6360,6360,6360,6360,0
20240216,121900,1310562000,6360,6360,6360,6360,40
20240216,121800,1310307600,6350,6350,6350,6350,101
20240216,121700,1309666250,6330,6360,6360,6330,1429
20240216,121600,1300600620,6360,6370,6370,6360,578
20240216,121500,1296924120,6370,6370,6370,6370,37
20240216,121400,1296688430,6380,6380,6380,6380,10
20240216,121300,1296624630,6380,6380,6380,6380,0
20240216,121200,1296624630,6380,6370,6380,6370,114
20240216,121100,1295898350,6380,6380,6380,6380,1201
20240216,121000,1288235970,6380,6380,6380,6380,124
20240216,120900,1287444850,6380,6390,6390,6380,125
20240216,120800,1286647260,6380,6370,6380,6370,33
20240216,120700,1286436920,6390,6390,6390,6390,210
20240216,120600,1285095020,6390,6400,6400,6390,106
20240216,120500,1284416670,6400,6400,6400,6400,961
20240216,120400,1278266270,6400,6400,6400,6400,100
20240216,120300,1277626270,6390,6390,6390,6390,30
20240216,120200,1277434570,6390,6380,6390,6380,463
20240216,120100,1274477000,6380,6380,6380,6380,8
20240216,120000,1274425960,6360,6360,6360,6360,0
20240216,115900,1274425960,6360,6360,6360,6360,0
20240216,115800,1274425960,6360,6370,6370,6360,114
20240216,115700,1273700730,6360,6370,6370,6360,611
20240216,115600,1269808680,6380,6380,6380,6380,1
20240216,115500,1269802300,6380,6390,6390,6380,172
20240216,115400,1268704860,6360,6360,6360,6360,0
20240216,115300,1268704860,6360,6360,6360,6360,1
20240216,115200,1268698500,6360,6390,6390,6360,256
20240216,115100,1267067220,6390,6390,6390,6390,1
20240216,115000,1267060830,6390,6370,6390,6360,503
20240216,114900,1263860710,6370,6370,6370,6360,310
20240216,114800,1261886210,6370,6370,6370,6370,1
20240216,114700,1261879840,6360,6360,6360,6360,0
20240216,114600,1261879840,6360,6360,6360,6360,0
20240216,114500,1261879840,6360,6360,6360,6360,0
20240216,114400,1261879840,6360,6360,6360,6360,1
20240216,114300,1261873480,6370,6370,6370,6370,101
20240216,114200,1261230110,6370,6340,6370,6340,397
20240216,114100,1258713070,6350,6350,6350,6350,0
20240216,114000,1258713070,6350,6350,6350,6350,0
20240216,113900,1258713070,6350,6350,6350,6340,3432
20240216,113800,1236942800,6350,6350,6350,6350,614
20240216,113700,1233043900,6360,6360,6360,6350,960
20240216,113600,1226943110,6370,6380,6380,6370,218
20240216,113500,1225553500,6380,6390,6390,6380,103
20240216,113400,1224895360,6380,6380,6380,6380,2
20240216,113300,1224882600,6380,6380,6380,6380,2
20240216,113200,1224869840,6380,6390,6390,6380,72
20240216,113100,1224409790,6400,6400,6400,6400,0
20240216,113000,1224409790,6400,6400,6400,6400,51
20240216,112900,1224083390,6400,6400,6400,6400,100
20240216,112800,1223443390,6400,6400,6400,6400,0
20240216,112700,1223443390,6400,6400,6400,6400,0
20240216,112600,1223443390,6400,6400,6400,6400,104
20240216,112500,1222777790,6400,6400,6400,6400,0
20240216,112400,1222777790,6400,6400,6400,6400,0
20240216,112300,1222777790,6400,6400,6400,6400,6
20240216,112200,1222739390,6410,6410,6410,6410,1
20240216,112100,1222732980,6400,6400,6400,6400,280
20240216,112000,1220940980,6410,6410,6410,6410,8
20240216,111900,1220889700,6410,6420,6420,6410,127
20240216,111800,1220074490,6430,6420,6430,6420,107
20240216,111700,1219387100,6420,6420,6420,6420,12
20240216,111600,1219310060,6420,6420,6420,6420,0
20240216,111500,1219310060,6420,6410,6420,6410,11
20240216,111400,1219239540,6420,6420,6420,6420,6
20240216,111300,1219201020,6400,6400,6400,6400,47
20240216,111200,1218900220,6410,6410,6410,6410,43
20240216,111100,1218624590,6410,6400,6410,6390,93
20240216,111000,1218029670,6400,6400,6400,6400,66
20240216,110900,1217607270,6400,6400,6400,6400,59
20240216,110800,1217229670,6400,6400,6400,6400,82
20240216,110700,1216704870,6410,6410,6410,6410,130
20240216,110600,1215871570,6410,6410,6410,6410,0
20240216,110500,1215871570,6410,6410,6410,6410,2
20240216,110400,1215858750,6410,6400,6410,6400,76
20240216,110300,1215371690,6400,6400,6400,6400,267
20240216,110200,1213662890,6400,6400,6400,6400,0
20240216,110100,1213662890,6400,6410,6410,6400,247
20240216,110000,1212081350,6410,6410,6410,6410,1
20240216,105900,1212074940,6380,6430,6430,6380,1419
20240216,105800,1202977510,6440,6450,6450,6440,17
20240216,105700,1202868010,6430,6440,6450,6430,529
20240216,105600,1199459330,6450,6450,6450,6450,286
20240216,105500,1197614630,6450,6440,6450,6440,219
20240216,105400,1196202280,6440,6430,6440,6430,150
20240216,105300,1195236510,6420,6420,6420,6420,43
20240216,105200,1194960450,6420,6420,6420,6420,1
20240216,105100,1194954030,6420,6420,6420,6420,326
20240216,105000,1192861110,6420,6430,6430,6420,190
20240216,104900,1191639550,6430,6430,6440,6430,298
20240216,104800,1189723090,6420,6420,6430,6420,385
20240216,104700,1187251220,6420,6420,6420,6420,63
20240216,104600,1186846760,6420,6420,6420,6420,57
20240216,104500,1186480820,6430,6430,6430,6430,0
20240216,104400,1186480820,6430,6420,6440,6420,216
20240216,104300,1185091140,6420,6400,6430,6400,616
20240216,104200,1181141650,6370,6400,6400,6370,256
20240216,104100,1179505980,6410,6400,6410,6400,112
20240216,104000,1178789100,6400,6380,6400,6380,253
20240216,103900,1177171180,6380,6380,6380,6380,30
20240216,103800,1176979780,6380,6380,6380,6380,38
20240216,103700,1176737340,6390,6390,6390,6390,226
20240216,103600,1175293200,6390,6390,6390,6390,39
20240216,103500,1175043990,6400,6370,6400,6370,120
20240216,103400,1174278490,6320,6390,6390,6320,928
20240216,103300,1168399510,6400,6340,6500,6340,863
20240216,103200,1162824580,6340,6390,6390,6330,327
20240216,103100,1160751280,6350,6360,6370,6330,1153
20240216,103000,1153437590,6360,6360,6360,6360,74
20240216,102900,1152966950,6400,6390,6410,6350,2371
20240216,102800,1137801640,6350,6390,6390,6350,151
20240216,102700,1136840790,6340,6390,6400,6340,3054
20240216,102600,1117434430,6400,6370,6400,6370,1367
20240216,102500,1108725460,6400,6410,6410,6370,2725
20240216,102400,1091318390,6410,6400,6450,6400,215
20240216,102300,1089941840,6410,6430,6430,6410,3240
20240216,102200,1069152310,6440,6480,6480,6440,2497
20240216,102100,1053028850,6480,6480,6480,6470,3166
20240216,102000,1032520190,6480,6500,6510,6470,978
20240216,101900,1026188710,6510,6500,6510,6470,659
20240216,101800,1021905170,6500,6500,6500,6480,2081
20240216,101700,1008384890,6500,6490,6550,6460,5116
20240216,101600,974975560,6540,6450,6550,6450,9037
20240216,101500,915975440,6500,6440,6530,6430,6917
20240216,101400,871024590,6420,6430,6450,6400,1233
20240216,101300,863092260,6430,6400,6430,6400,338
20240216,101200,860924340,6400,6430,6430,6400,172
20240216,101100,859821350,6400,6390,6440,6390,484
20240216,101000,856721660,6380,6400,6440,6380,1298
20240216,100900,848385390,6400,6410,6420,6380,599
20240216,100800,844558200,6420,6440,6440,6380,521
20240216,100700,841220200,6440,6460,6470,6400,1922
20240216,100600,828898550,6470,6460,6480,6450,2648
20240216,100500,811766380,6460,6450,6460,6350,4513
20240216,100400,782755420,6450,6400,6460,6370,1122
20240216,100300,775526880,6410,6370,6410,6360,978
20240216,100200,769284980,6390,6410,6420,6390,749
20240216,100100,764493310,6450,6350,6450,6340,2784
20240216,100000,746615670,6350,6390,6390,6340,3076
20240216,095900,727081400,6360,6430,6460,6360,3434
20240216,095800,705080520,6430,6450,6460,6430,560
20240216,095700,701468170,6430,6480,6480,6430,1060
20240216,095600,694614290,6490,6400,6490,6400,4923
20240216,095500,662886730,6410,6390,6450,6340,7992
20240216,095400,611783580,6390,6480,6490,6390,8729
20240216,095300,555409030,6490,6510,6510,6450,13807
20240216,095200,465661170,6480,6480,6480,6480,0
20240216,095100,465661170,6480,6450,6480,6450,2156
20240216,095000,451718430,6450,6380,6460,6380,6306
20240216,094900,411096770,6420,6350,6430,6320,4805
20240216,094800,380493920,6350,6360,6400,6320,10922
20240216,094700,310945520,6370,6350,6380,6290,2656
20240216,094600,294091880,6340,6250,6350,6250,8766
20240216,094500,238611040,6260,6220,6260,6220,1350
20240216,094400,230183180,6230,6190,6230,6190,167
20240216,094300,229143900,6190,6210,6210,6160,1609
20240216,094200,219209390,6210,6140,6240,6140,4746
20240216,094100,189863520,6170,6140,6180,6110,3677
20240216,094000,167208720,6130,6100,6130,6090,1033
20240216,093900,160889490,6090,6080,6100,6080,157
20240216,093800,159933510,6080,6090,6100,6080,2572
20240216,093700,144291580,6110,6100,6110,6100,315
20240216,093600,142370050,6100,6070,6110,6070,846
20240216,093500,137222890,6070,6070,6070,6070,442
20240216,093400,134539950,6050,6040,6060,6040,1175
20240216,093300,127429420,6040,6070,6070,6030,217
20240216,093200,126118350,6060,5990,6060,5990,2728
20240216,093100,109679250,6000,6020,6040,6000,1396
20240216,093000,101294770,6040,6030,6050,6020,379
20240216,092900,99009840,6040,6040,6040,6040,274
20240216,092800,97354880,6010,5990,6050,5990,895
20240216,092700,91959460,5990,5990,5990,5990,307
20240216,092600,90120530,6030,6010,6040,5980,1707
20240216,092500,79877490,6020,6020,6020,6020,0
20240216,092400,79877490,6020,6020,6020,6010,9
20240216,092300,79823340,6040,6020,6040,6020,647
20240216,092200,75927300,6040,6010,6040,5970,562
20240216,092100,72544150,6010,5970,6010,5960,1910
20240216,092000,61088550,5960,5950,5970,5950,379
20240216,091900,58828630,5960,5950,5960,5950,2639
20240216,091800,43126570,5950,5900,5950,5900,358
20240216,091700,41014220,5880,5880,5880,5880,4
20240216,091600,40990700,5900,5890,5900,5890,9
20240216,091500,40937680,5880,5880,5880,5880,0
20240216,091400,40937680,5880,5870,5880,5870,2
20240216,091300,40925930,5840,5840,5840,5840,0
20240216,091200,40925930,5840,5840,5840,5840,0
20240216,091100,40925930,5840,5890,5890,5840,3578
20240216,091000,20030360,5840,5840,5840,5840,357
20240216,090900,17945480,5850,5850,5850,5850,215
20240216,090800,16687730,5850,5850,5850,5850,0
20240216,090700,16687730,5850,5870,5870,5850,164
20240216,090600,15727660,5850,5850,5850,5850,200
20240216,090500,14557660,5850,5830,5850,5830,225
20240216,090400,13241700,5820,5840,5850,5800,438
20240216,090300,10693900,5860,5890,5890,5850,773
20240216,090200,6166380,5890,5900,5900,5890,128
20240216,090100,5411620,5870,5870,5870,5870,0
20240216,090000,5411620,5870,5900,5910,5850,919