KissMeData/041920/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,192300,1765748940,6830,6830,6830,6830,4050
20240216,192200,1765748940,6830,6830,6830,6830,0
20240216,192100,1765748940,6830,6830,6830,6830,0
20240216,192000,1765748940,6830,6830,6830,6830,0
20240216,191900,1765748940,6830,6830,6830,6830,0
20240216,191800,1765748940,6830,6830,6830,6830,0
20240216,191700,1765748940,6830,6830,6830,6830,0
20240216,191600,1765748940,6830,6830,6830,6830,0
20240216,191500,1765748940,6830,6830,6830,6830,0
20240216,191400,1765748940,6830,6830,6830,6830,0
20240216,191300,1765748940,6830,6830,6830,6830,0
20240216,191200,1765748940,6830,6830,6830,6830,0
20240216,191100,1765748940,6830,6830,6830,6830,0
20240216,191000,1765748940,6830,6830,6830,6830,0
20240216,190900,1765748940,6830,6830,6830,6830,0
20240216,190800,1765748940,6830,6830,6830,6830,0
20240216,190700,1765748940,6830,6830,6830,6830,0
20240216,190600,1765748940,6830,6830,6830,6830,0
20240216,190500,1765748940,6830,6830,6830,6830,0
20240216,190400,1765748940,6830,6830,6830,6830,0
20240216,190300,1765748940,6830,6830,6830,6830,0
20240216,190200,1765748940,6830,6830,6830,6830,0
20240216,190100,1765748940,6830,6830,6830,6830,0
20240216,190000,1765748940,6830,6830,6830,6830,0
20240216,185900,1765748940,6830,6830,6830,6830,0
20240216,185800,1765748940,6830,6830,6830,6830,0
20240216,185700,1765748940,6830,6830,6830,6830,0
20240216,185600,1765748940,6830,6830,6830,6830,0
20240216,185500,1765748940,6830,6830,6830,6830,0
20240216,185400,1765748940,6830,6830,6830,6830,0
20240216,185300,1765748940,6830,6830,6830,6830,4050
20240216,185200,1765748940,6830,6830,6830,6830,0
20240216,185100,1765748940,6830,6830,6830,6830,0
20240216,185000,1765748940,6830,6830,6830,6830,0
20240216,184900,1765748940,6830,6830,6830,6830,0
20240216,184800,1765748940,6830,6830,6830,6830,0
20240216,184700,1765748940,6830,6830,6830,6830,0
20240216,184600,1765748940,6830,6830,6830,6830,0
20240216,184500,1765748940,6830,6830,6830,6830,0
20240216,184400,1765748940,6830,6830,6830,6830,0
20240216,184300,1765748940,6830,6830,6830,6830,0
20240216,184200,1765748940,6830,6830,6830,6830,0
20240216,184100,1765748940,6830,6830,6830,6830,0
20240216,184000,1765748940,6830,6830,6830,6830,0
20240216,183900,1765748940,6830,6830,6830,6830,0
20240216,183800,1765748940,6830,6830,6830,6830,0
20240216,183700,1765748940,6830,6830,6830,6830,0
20240216,183600,1765748940,6830,6830,6830,6830,0
20240216,183500,1765748940,6830,6830,6830,6830,0
20240216,183400,1765748940,6830,6830,6830,6830,0
20240216,183300,1765748940,6830,6830,6830,6830,0
20240216,183200,1765748940,6830,6830,6830,6830,0
20240216,183100,1765748940,6830,6830,6830,6830,0
20240216,183000,1765748940,6830,6830,6830,6830,0
20240216,182900,1765748940,6830,6830,6830,6830,0
20240216,182800,1765748940,6830,6830,6830,6830,0
20240216,182700,1765748940,6830,6830,6830,6830,0
20240216,182600,1765748940,6830,6830,6830,6830,0
20240216,182500,1765748940,6830,6830,6830,6830,0
20240216,182400,1765748940,6830,6830,6830,6830,0
20240216,182300,1765748940,6830,6830,6830,6830,4050
20240216,182200,1765748940,6830,6830,6830,6830,0
20240216,182100,1765748940,6830,6830,6830,6830,0
20240216,182000,1765748940,6830,6830,6830,6830,0
20240216,181900,1765748940,6830,6830,6830,6830,0
20240216,181800,1765748940,6830,6830,6830,6830,0
20240216,181700,1765748940,6830,6830,6830,6830,0
20240216,181600,1765748940,6830,6830,6830,6830,0
20240216,181500,1765748940,6830,6830,6830,6830,0
20240216,181400,1765748940,6830,6830,6830,6830,0
20240216,181300,1765748940,6830,6830,6830,6830,0
20240216,181200,1765748940,6830,6830,6830,6830,0
20240216,181100,1765748940,6830,6830,6830,6830,0
20240216,181000,1765748940,6830,6830,6830,6830,0
20240216,180900,1765748940,6830,6830,6830,6830,0
20240216,180800,1765748940,6830,6830,6830,6830,0
20240216,180700,1765748940,6830,6830,6830,6830,0
20240216,180600,1765748940,6830,6830,6830,6830,0
20240216,180500,1765748940,6830,6830,6830,6830,0
20240216,180400,1765748940,6830,6830,6830,6830,0
20240216,180300,1765748940,6830,6830,6830,6830,0
20240216,180200,1765748940,6830,6830,6830,6830,0
20240216,180100,1765748940,6830,6830,6830,6830,0
20240216,180000,1765748940,6830,6830,6830,6830,0
20240216,175900,1765748940,6830,6830,6830,6830,0
20240216,175800,1765748940,6830,6830,6830,6830,0
20240216,175700,1765748940,6830,6830,6830,6830,0
20240216,175600,1765748940,6830,6830,6830,6830,0
20240216,175500,1765748940,6830,6830,6830,6830,0
20240216,175400,1765748940,6830,6830,6830,6830,0
20240216,175300,1765748940,6830,6830,6830,6830,4050
20240216,175200,1765748940,6830,6830,6830,6830,0
20240216,175100,1765748940,6830,6830,6830,6830,0
20240216,175000,1765748940,6830,6830,6830,6830,0
20240216,174900,1765748940,6830,6830,6830,6830,0
20240216,174800,1765748940,6830,6830,6830,6830,0
20240216,174700,1765748940,6830,6830,6830,6830,0
20240216,174600,1765748940,6830,6830,6830,6830,0
20240216,174500,1765748940,6830,6830,6830,6830,0
20240216,174400,1765748940,6830,6830,6830,6830,0
20240216,174300,1765748940,6830,6830,6830,6830,0
20240216,174200,1765748940,6830,6830,6830,6830,0
20240216,174100,1765748940,6830,6830,6830,6830,0
20240216,174000,1765748940,6830,6830,6830,6830,0
20240216,173900,1765748940,6830,6830,6830,6830,0
20240216,173800,1765748940,6830,6830,6830,6830,0
20240216,173700,1765748940,6830,6830,6830,6830,0
20240216,173600,1765748940,6830,6830,6830,6830,0
20240216,173500,1765748940,6830,6830,6830,6830,0
20240216,173400,1765748940,6830,6830,6830,6830,0
20240216,173300,1765748940,6830,6830,6830,6830,0
20240216,173200,1765748940,6830,6830,6830,6830,0
20240216,173100,1765748940,6830,6830,6830,6830,0
20240216,173000,1765748940,6830,6830,6830,6830,0
20240216,172900,1765748940,6830,6830,6830,6830,0
20240216,172800,1765748940,6830,6830,6830,6830,0
20240216,172700,1765748940,6830,6830,6830,6830,0
20240216,172600,1765748940,6830,6830,6830,6830,0
20240216,172500,1765748940,6830,6830,6830,6830,0
20240216,172400,1765748940,6830,6830,6830,6830,0
20240216,172300,1765748940,6830,6830,6830,6830,4050
20240216,172200,1765748940,6830,6830,6830,6830,0
20240216,172100,1765748940,6830,6830,6830,6830,0
20240216,172000,1765748940,6830,6830,6830,6830,0
20240216,171900,1765748940,6830,6830,6830,6830,0
20240216,171800,1765748940,6830,6830,6830,6830,0
20240216,171700,1765748940,6830,6830,6830,6830,0
20240216,171600,1765748940,6830,6830,6830,6830,0
20240216,171500,1765748940,6830,6830,6830,6830,0
20240216,171400,1765748940,6830,6830,6830,6830,0
20240216,171300,1765748940,6830,6830,6830,6830,0
20240216,171200,1765748940,6830,6830,6830,6830,0
20240216,171100,1765748940,6830,6830,6830,6830,0
20240216,171000,1765748940,6830,6830,6830,6830,0
20240216,170900,1765748940,6830,6830,6830,6830,0
20240216,170800,1765748940,6830,6830,6830,6830,0
20240216,170700,1765748940,6830,6830,6830,6830,0
20240216,170600,1765748940,6830,6830,6830,6830,0
20240216,170500,1765748940,6830,6830,6830,6830,0
20240216,170400,1765748940,6830,6830,6830,6830,0
20240216,170300,1765748940,6830,6830,6830,6830,0
20240216,170200,1765748940,6830,6830,6830,6830,0
20240216,170100,1765748940,6830,6830,6830,6830,0
20240216,170000,1765748940,6830,6830,6830,6830,0
20240216,165900,1765748940,6830,6830,6830,6830,0
20240216,165800,1765748940,6830,6830,6830,6830,0
20240216,165700,1765748940,6830,6830,6830,6830,0
20240216,165600,1765748940,6830,6830,6830,6830,0
20240216,165500,1765748940,6830,6830,6830,6830,0
20240216,165400,1765748940,6830,6830,6830,6830,0
20240216,165300,1765748940,6830,6830,6830,6830,4050
20240216,165200,1765748940,6830,6830,6830,6830,0
20240216,165100,1765748940,6830,6830,6830,6830,0
20240216,165000,1765748940,6830,6830,6830,6830,0
20240216,164900,1765748940,6830,6830,6830,6830,0
20240216,164800,1765748940,6830,6830,6830,6830,0
20240216,164700,1765748940,6830,6830,6830,6830,0
20240216,164600,1765748940,6830,6830,6830,6830,0
20240216,164500,1765748940,6830,6830,6830,6830,0
20240216,164400,1765748940,6830,6830,6830,6830,0
20240216,164300,1765748940,6830,6830,6830,6830,0
20240216,164200,1765748940,6830,6830,6830,6830,0
20240216,164100,1765748940,6830,6830,6830,6830,0
20240216,164000,1765748940,6830,6830,6830,6830,0
20240216,163900,1765748940,6830,6830,6830,6830,0
20240216,163800,1765748940,6830,6830,6830,6830,0
20240216,163700,1765748940,6830,6830,6830,6830,0
20240216,163600,1765748940,6830,6830,6830,6830,0
20240216,163500,1765748940,6830,6830,6830,6830,0
20240216,163400,1765748940,6830,6830,6830,6830,0
20240216,163300,1765748940,6830,6830,6830,6830,0
20240216,163200,1765748940,6830,6830,6830,6830,0
20240216,163100,1765748940,6830,6830,6830,6830,0
20240216,163000,1765748940,6830,6830,6830,6830,0
20240216,162900,1765748940,6830,6830,6830,6830,0
20240216,162800,1765748940,6830,6830,6830,6830,0
20240216,162700,1765748940,6830,6830,6830,6830,0
20240216,162600,1765748940,6830,6830,6830,6830,0
20240216,162500,1765748940,6830,6830,6830,6830,0
20240216,162400,1765748940,6830,6830,6830,6830,0
20240216,162300,1765748940,6830,6830,6830,6830,4050
20240216,162200,1765748940,6830,6830,6830,6830,0
20240216,162100,1765748940,6830,6830,6830,6830,0
20240216,162000,1765748940,6830,6830,6830,6830,0
20240216,161900,1765748940,6830,6830,6830,6830,0
20240216,161800,1765748940,6830,6830,6830,6830,0
20240216,161700,1765748940,6830,6830,6830,6830,0
20240216,161600,1765748940,6830,6830,6830,6830,0
20240216,161500,1765748940,6830,6830,6830,6830,0
20240216,161400,1765748940,6830,6830,6830,6830,0
20240216,161300,1765748940,6830,6830,6830,6830,0
20240216,161200,1765748940,6830,6830,6830,6830,0
20240216,161100,1765748940,6830,6830,6830,6830,0
20240216,161000,1765748940,6830,6830,6830,6830,0
20240216,160900,1765748940,6830,6830,6830,6830,0
20240216,160800,1765748940,6830,6830,6830,6830,0
20240216,160700,1765748940,6830,6830,6830,6830,0
20240216,160600,1765748940,6830,6830,6830,6830,0
20240216,160500,1765748940,6830,6830,6830,6830,0
20240216,160400,1765748940,6830,6830,6830,6830,0
20240216,160300,1765748940,6830,6830,6830,6830,0
20240216,160200,1765748940,6830,6830,6830,6830,0
20240216,160100,1765748940,6830,6830,6830,6830,0
20240216,160000,1765748940,6830,6830,6830,6830,0
20240216,155900,1765748940,6830,6830,6830,6830,0
20240216,155800,1765748940,6830,6830,6830,6830,0
20240216,155700,1765748940,6830,6830,6830,6830,0
20240216,155600,1765748940,6830,6830,6830,6830,0
20240216,155500,1765748940,6830,6830,6830,6830,0
20240216,155400,1765748940,6830,6830,6830,6830,0
20240216,155300,1765748940,6830,6830,6830,6830,4050
20240216,155200,1765748940,6830,6830,6830,6830,0
20240216,155100,1765748940,6830,6830,6830,6830,0
20240216,155000,1765748940,6830,6830,6830,6830,0
20240216,154900,1765748940,6830,6830,6830,6830,0
20240216,154800,1765748940,6830,6830,6830,6830,0
20240216,154700,1765748940,6830,6830,6830,6830,0
20240216,154600,1765748940,6830,6830,6830,6830,0
20240216,154500,1765748940,6830,6830,6830,6830,0
20240216,154400,1765748940,6830,6830,6830,6830,0
20240216,154300,1765748940,6830,6830,6830,6830,0
20240216,154200,1765748940,6830,6830,6830,6830,0
20240216,154100,1765748940,6830,6830,6830,6830,0
20240216,154000,1765748940,6830,6830,6830,6830,0
20240216,153900,1765748940,6830,6830,6830,6830,0
20240216,153800,1765748940,6830,6830,6830,6830,0
20240216,153700,1765748940,6830,6830,6830,6830,0
20240216,153600,1765748940,6830,6830,6830,6830,0
20240216,153500,1765748940,6830,6830,6830,6830,0
20240216,153400,1765748940,6830,6830,6830,6830,0
20240216,153300,1765748940,6830,6830,6830,6830,0
20240216,153200,1765748940,6830,6830,6830,6830,0
20240216,153100,1765748940,6830,6830,6830,6830,0
20240216,153000,1765748940,6830,6830,6830,6830,4050
20240216,152900,1738087440,6790,6790,6790,6790,0
20240216,152800,1738087440,6790,6790,6790,6790,0
20240216,152700,1738087440,6790,6790,6790,6790,0
20240216,152600,1738087440,6790,6790,6790,6790,0
20240216,152500,1738087440,6790,6790,6790,6790,0
20240216,152400,1738087440,6790,6790,6790,6790,0
20240216,152300,1738087440,6790,6790,6790,6790,0
20240216,152200,1738087440,6790,6790,6790,6790,0
20240216,152100,1738087440,6790,6790,6790,6790,0
20240216,152000,1738087440,6790,6790,6790,6790,0
20240216,151900,1738087440,6790,6830,6830,6790,191
20240216,151800,1736786740,6830,6830,6830,6780,12868
20240216,151700,1649296450,6840,6840,6840,6840,5
20240216,151600,1649262250,6840,6840,6840,6830,387
20240216,151500,1646615190,6830,6840,6840,6830,64
20240216,151400,1646177470,6840,6840,6840,6830,3
20240216,151300,1646156960,6830,6830,6830,6830,341
20240216,151200,1643827930,6840,6840,6840,6840,80
20240216,151100,1643280730,6840,6840,6840,6830,38
20240216,151000,1643020910,6840,6810,6840,6810,376
20240216,150900,1640460320,6840,6840,6850,6810,859
20240216,150800,1634602800,6850,6830,6850,6810,120
20240216,150700,1633783690,6840,6840,6840,6840,86
20240216,150600,1633195450,6840,6820,6840,6810,639
20240216,150500,1628841190,6840,6810,6840,6810,203
20240216,150400,1627455180,6810,6820,6820,6810,1478
20240216,150300,1617389960,6820,6830,6840,6820,700
20240216,150200,1612615840,6840,6840,6840,6840,2
20240216,150100,1612602160,6850,6840,6850,6840,3
20240216,150000,1612581620,6850,6830,6850,6820,673
20240216,145900,1607991180,6850,6830,6850,6830,3221
20240216,145800,1585991530,6850,6850,6850,6830,93
20240216,145700,1585355390,6850,6850,6850,6830,790
20240216,145600,1579953390,6850,6830,6850,6830,2
20240216,145500,1579939710,6830,6830,6830,6830,2479
20240216,145400,1563008140,6830,6850,6850,6830,672
20240216,145300,1558411580,6850,6850,6850,6850,72
20240216,145200,1557918380,6850,6860,6860,6850,773
20240216,145100,1552622540,6870,6870,6870,6870,356
20240216,145000,1550176820,6880,6870,6880,6870,5
20240216,144900,1550142460,6890,6880,6890,6880,111
20240216,144800,1549377940,6880,6880,6880,6880,10
20240216,144700,1549309140,6880,6870,6880,6870,6
20240216,144600,1549267910,6850,6850,6850,6850,10
20240216,144500,1549199410,6870,6870,6870,6870,300
20240216,144400,1547138410,6870,6860,6870,6850,332
20240216,144300,1544861040,6860,6860,6860,6860,10
20240216,144200,1544792440,6860,6860,6860,6860,0
20240216,144100,1544792440,6860,6860,6860,6860,0
20240216,144000,1544792440,6860,6860,6860,6860,0
20240216,143900,1544792440,6860,6870,6880,6860,4
20240216,143800,1544764970,6870,6870,6870,6870,2
20240216,143700,1544751230,6870,6870,6870,6870,297
20240216,143600,1542710840,6870,6870,6870,6870,3
20240216,143500,1542690230,6880,6880,6880,6880,0
20240216,143400,1542690230,6880,6880,6880,6880,0
20240216,143300,1542690230,6880,6880,6880,6880,18
20240216,143200,1542566390,6880,6890,6890,6880,100
20240216,143100,1541878370,6890,6850,6890,6850,100
20240216,143000,1541191370,6850,6870,6910,6850,2622
20240216,142900,1523136740,6860,6840,6860,6840,97
20240216,142800,1522471420,6840,6850,6850,6840,486
20240216,142700,1519145320,6850,6850,6850,6850,296
20240216,142600,1517117720,6850,6860,6860,6850,3841
20240216,142500,1490768480,6860,6860,6860,6860,2495
20240216,142400,1473652780,6860,6860,6860,6860,4
20240216,142300,1473625340,6860,6870,6870,6860,1634
20240216,142200,1462413290,6870,6870,6870,6870,0
20240216,142100,1462413290,6870,6870,6870,6870,330
20240216,142000,1460146190,6870,6870,6870,6870,7
20240216,141900,1460098100,6880,6880,6880,6880,17
20240216,141800,1459981140,6880,6870,6880,6870,183
20240216,141700,1458723910,6860,6860,6860,6850,222
20240216,141600,1457202830,6860,6860,6860,6860,0
20240216,141500,1457202830,6860,6860,6860,6860,173
20240216,141400,1456016050,6840,6840,6840,6840,0
20240216,141300,1456016050,6840,6840,6840,6840,97
20240216,141200,1455352570,6840,6840,6840,6840,157
20240216,141100,1454278690,6840,6840,6840,6840,0
20240216,141000,1454278690,6840,6840,6840,6840,102
20240216,140900,1453581010,6840,6840,6840,6840,100
20240216,140800,1452897010,6840,6840,6840,6840,0
20240216,140700,1452897010,6840,6840,6840,6840,187
20240216,140600,1451617930,6850,6850,6850,6850,0
20240216,140500,1451617930,6850,6850,6850,6850,66
20240216,140400,1451165830,6860,6860,6860,6860,40
20240216,140300,1450891430,6860,6860,6860,6860,4
20240216,140200,1450863990,6860,6860,6860,6860,2
20240216,140100,1450850270,6860,6840,6860,6840,123
20240216,140000,1450008180,6830,6830,6830,6830,1
20240216,135900,1450001350,6830,6830,6830,6830,1
20240216,135800,1449994520,6830,6830,6830,6830,0
20240216,135700,1449994520,6830,6830,6830,6830,0
20240216,135600,1449994520,6830,6830,6830,6830,100
20240216,135500,1449311520,6830,6840,6840,6830,9
20240216,135400,1449250020,6830,6830,6830,6830,0
20240216,135300,1449250020,6830,6830,6830,6830,0
20240216,135200,1449250020,6830,6830,6830,6830,0
20240216,135100,1449250020,6830,6830,6830,6830,0
20240216,135000,1449250020,6830,6830,6830,6830,0
20240216,134900,1449250020,6830,6830,6830,6830,146
20240216,134800,1448252840,6840,6840,6840,6840,56
20240216,134700,1447869800,6850,6850,6850,6850,36
20240216,134600,1447623200,6850,6850,6850,6850,20
20240216,134500,1447486200,6850,6850,6850,6850,65
20240216,134400,1447040950,6850,6840,6850,6840,9
20240216,134300,1446979350,6830,6830,6830,6830,50
20240216,134200,1446637850,6820,6820,6820,6820,0
20240216,134100,1446637850,6820,6820,6820,6820,0
20240216,134000,1446637850,6820,6820,6820,6820,0
20240216,133900,1446637850,6820,6820,6820,6820,154
20240216,133800,1445587570,6820,6820,6820,6820,3
20240216,133700,1445567110,6830,6830,6830,6830,15
20240216,133600,1445464660,6820,6820,6820,6820,0
20240216,133500,1445464660,6820,6820,6820,6820,0
20240216,133400,1445464660,6820,6820,6820,6820,0
20240216,133300,1445464660,6820,6820,6820,6820,65
20240216,133200,1445021360,6830,6830,6830,6830,604
20240216,133100,1440896040,6830,6830,6830,6830,1
20240216,133000,1440889210,6840,6840,6840,6840,115
20240216,132900,1440102610,6840,6840,6840,6840,50
20240216,132800,1439760610,6840,6830,6840,6820,255
20240216,132700,1438017670,6820,6820,6820,6820,0
20240216,132600,1438017670,6820,6820,6820,6820,0
20240216,132500,1438017670,6820,6820,6820,6820,0
20240216,132400,1438017670,6820,6820,6820,6820,0
20240216,132300,1438017670,6820,6820,6820,6820,0
20240216,132200,1438017670,6820,6820,6820,6820,51
20240216,132100,1437669850,6820,6820,6820,6820,35
20240216,132000,1437431150,6820,6820,6820,6820,0
20240216,131900,1437431150,6820,6820,6820,6820,0
20240216,131800,1437431150,6820,6820,6820,6820,20
20240216,131700,1437294750,6820,6820,6820,6820,0
20240216,131600,1437294750,6820,6820,6820,6820,0
20240216,131500,1437294750,6820,6820,6820,6820,0
20240216,131400,1437294750,6820,6820,6820,6820,0
20240216,131300,1437294750,6820,6820,6820,6820,0
20240216,131200,1437294750,6820,6830,6830,6820,200
20240216,131100,1435929580,6830,6830,6830,6830,0
20240216,131000,1435929580,6830,6830,6830,6830,16
20240216,130900,1435820300,6820,6820,6820,6820,0
20240216,130800,1435820300,6820,6820,6820,6820,99
20240216,130700,1435145120,6820,6820,6820,6820,1
20240216,130600,1435138300,6810,6810,6810,6810,2
20240216,130500,1435124680,6800,6800,6800,6800,0
20240216,130400,1435124680,6800,6810,6810,6800,7622
20240216,130300,1383275660,6810,6810,6810,6810,0
20240216,130200,1383275660,6810,6830,6830,6810,1203
20240216,130100,1375080020,6840,6840,6840,6840,7
20240216,130000,1375032140,6840,6840,6840,6840,0
20240216,125900,1375032140,6840,6840,6840,6840,65
20240216,125800,1374587540,6840,6840,6840,6840,0
20240216,125700,1374587540,6840,6840,6840,6840,14
20240216,125600,1374491780,6830,6830,6830,6830,0
20240216,125500,1374491780,6830,6830,6830,6830,79
20240216,125400,1373952210,6810,6810,6810,6810,0
20240216,125300,1373952210,6810,6830,6830,6810,25
20240216,125200,1373781540,6810,6810,6810,6810,35
20240216,125100,1373543190,6810,6810,6810,6810,100
20240216,125000,1372862190,6820,6820,6820,6820,0
20240216,124900,1372862190,6820,6820,6820,6820,0
20240216,124800,1372862190,6820,6820,6820,6820,41
20240216,124700,1372582570,6850,6850,6850,6850,1
20240216,124600,1372575720,6810,6810,6810,6810,0
20240216,124500,1372575720,6810,6810,6810,6810,0
20240216,124400,1372575720,6810,6810,6810,6810,0
20240216,124300,1372575720,6810,6820,6820,6810,1113
20240216,124200,1364988470,6850,6850,6850,6850,0
20240216,124100,1364988470,6850,6820,6850,6820,218
20240216,124000,1363501650,6810,6820,6820,6810,62
20240216,123900,1363079210,6810,6820,6820,6810,614
20240216,123800,1358894050,6820,6820,6820,6820,0
20240216,123700,1358894050,6820,6820,6820,6820,0
20240216,123600,1358894050,6820,6820,6820,6820,0
20240216,123500,1358894050,6820,6820,6820,6820,30
20240216,123400,1358689450,6820,6820,6820,6820,0
20240216,123300,1358689450,6820,6820,6820,6820,0
20240216,123200,1358689450,6820,6820,6820,6810,1503
20240216,123100,1348450610,6850,6850,6850,6850,10
20240216,123000,1348382110,6850,6820,6850,6820,40
20240216,122900,1348108230,6810,6810,6810,6810,0
20240216,122800,1348108230,6810,6810,6810,6810,0
20240216,122700,1348108230,6810,6820,6820,6810,1143
20240216,122600,1340321150,6820,6820,6830,6820,1003
20240216,122500,1333480400,6820,6820,6820,6820,0
20240216,122400,1333480400,6820,6820,6820,6820,101
20240216,122300,1332791580,6820,6820,6820,6820,1
20240216,122200,1332784760,6850,6850,6850,6850,0
20240216,122100,1332784760,6850,6850,6850,6850,0
20240216,122000,1332784760,6850,6850,6850,6850,20
20240216,121900,1332647760,6850,6850,6850,6850,230
20240216,121800,1331072260,6820,6820,6820,6820,20
20240216,121700,1330935860,6810,6810,6810,6810,0
20240216,121600,1330935860,6810,6820,6820,6810,1134
20240216,121500,1323209320,6820,6820,6820,6820,1
20240216,121400,1323202500,6810,6820,6820,6810,1252
20240216,121300,1314666590,6820,6820,6820,6820,100
20240216,121200,1313984590,6820,6830,6830,6820,200
20240216,121100,1312619290,6840,6860,6860,6840,1761
20240216,121000,1300553100,6860,6870,6870,6860,1000
20240216,120900,1293690690,6880,6880,6880,6880,0
20240216,120800,1293690690,6880,6870,6880,6870,1122
20240216,120700,1285976920,6870,6860,6870,6860,387
20240216,120600,1283321590,6860,6860,6860,6860,12
20240216,120500,1283239270,6860,6860,6860,6860,348
20240216,120400,1280851990,6870,6870,6870,6870,1
20240216,120300,1280845120,6860,6860,6860,6860,0
20240216,120200,1280845120,6860,6860,6860,6860,244
20240216,120100,1279171280,6860,6860,6860,6860,0
20240216,120000,1279171280,6860,6860,6860,6860,100
20240216,115900,1278485280,6860,6860,6860,6860,614
20240216,115800,1274273240,6880,6880,6880,6880,0
20240216,115700,1274273240,6880,6860,6880,6860,31
20240216,115600,1274060180,6860,6880,6880,6860,818
20240216,115500,1268443050,6890,6890,6890,6890,144
20240216,115400,1267450890,6880,6880,6880,6880,145
20240216,115300,1266453290,6880,6880,6880,6880,100
20240216,115200,1265765290,6880,6880,6880,6880,0
20240216,115100,1265765290,6880,6890,6890,6880,237
20240216,115000,1264134600,6890,6880,6890,6880,83
20240216,114900,1263563530,6870,6870,6870,6870,0
20240216,114800,1263563530,6870,6870,6870,6870,505
20240216,114700,1260094180,6880,6880,6880,6880,200
20240216,114600,1258718180,6870,6870,6880,6870,42
20240216,114500,1258429630,6880,6880,6880,6880,10
20240216,114400,1258360830,6880,6880,6880,6880,200
20240216,114300,1256984830,6880,6880,6880,6880,269
20240216,114200,1255134110,6870,6880,6880,6870,4005
20240216,114100,1227617040,6880,6880,6880,6880,270
20240216,114000,1225759440,6880,6890,6890,6880,1000
20240216,113900,1218878060,6890,6900,6900,6890,150
20240216,113800,1217843720,6910,6910,6910,6900,113
20240216,113700,1217062920,6910,6910,6910,6910,1
20240216,113600,1217056010,6910,6910,6910,6910,20
20240216,113500,1216917810,6900,6900,6900,6900,185
20240216,113400,1215641310,6870,6870,6870,6870,0
20240216,113300,1215641310,6870,6890,6890,6870,2170
20240216,113200,1200718190,6890,6900,6900,6890,97
20240216,113100,1200049350,6890,6890,6890,6890,22
20240216,113000,1199897770,6900,6910,6910,6900,755
20240216,112900,1194686620,6910,6910,6910,6910,585
20240216,112800,1190644270,6920,6920,6920,6920,530
20240216,112700,1186976670,6920,6900,6920,6900,1495
20240216,112600,1176638160,6900,6890,6900,6890,682
20240216,112500,1171939080,6890,6910,6910,6890,914
20240216,112400,1165623620,6890,6910,6910,6890,117
20240216,112300,1164816740,6890,6890,6890,6890,145
20240216,112200,1163817690,6890,6890,6890,6890,192
20240216,112100,1162494810,6910,6910,6910,6910,794
20240216,112000,1157008270,6910,6890,6910,6880,752
20240216,111900,1151819580,6880,6880,6880,6880,281
20240216,111800,1149886300,6880,6910,6910,6880,1148
20240216,111700,1141961120,6900,6880,6900,6870,850
20240216,111600,1136103610,6890,6900,6900,6890,364
20240216,111500,1133595530,6910,6890,6910,6890,836
20240216,111400,1127829680,6870,6870,6870,6870,0
20240216,111300,1127829680,6870,6870,6870,6870,100
20240216,111200,1127142680,6890,6890,6890,6890,19
20240216,111100,1127011770,6890,6890,6890,6890,101
20240216,111000,1126315880,6890,6850,6890,6850,872
20240216,110900,1120311890,6850,6850,6850,6850,228
20240216,110800,1118750090,6850,6860,6860,6850,61
20240216,110700,1118331680,6860,6850,6860,6850,110
20240216,110600,1117577180,6850,6850,6850,6850,80
20240216,110500,1117029180,6850,6850,6850,6850,181
20240216,110400,1115789330,6850,6850,6860,6850,52
20240216,110300,1115433110,6850,6840,6850,6830,380
20240216,110200,1112837200,6840,6840,6840,6840,89
20240216,110100,1112228440,6840,6840,6840,6840,13
20240216,110000,1112139520,6840,6840,6840,6840,50
20240216,105900,1111797520,6850,6850,6850,6850,0
20240216,105800,1111797520,6850,6850,6850,6850,100
20240216,105700,1111112520,6850,6830,6850,6820,529
20240216,105600,1107503770,6830,6830,6830,6830,0
20240216,105500,1107503770,6830,6830,6830,6830,156
20240216,105400,1106438290,6830,6840,6840,6830,196
20240216,105300,1105099410,6850,6850,6850,6850,500
20240216,105200,1101674410,6850,6850,6850,6850,301
20240216,105100,1099612560,6850,6860,6860,6850,11
20240216,105000,1099537110,6860,6830,6860,6830,352
20240216,104900,1097128100,6830,6810,6830,6810,182
20240216,104800,1095888660,6810,6830,6830,6810,2
20240216,104700,1095875020,6800,6800,6800,6800,0
20240216,104600,1095875020,6800,6810,6810,6800,148
20240216,104500,1094868610,6810,6810,6810,6810,11
20240216,104400,1094793700,6810,6810,6810,6810,0
20240216,104300,1094793700,6810,6810,6810,6810,200
20240216,104200,1093431700,6810,6810,6810,6810,1
20240216,104100,1093424890,6810,6830,6830,6800,476
20240216,104000,1090186310,6830,6800,6830,6790,394
20240216,103900,1087508900,6800,6830,6830,6800,1409
20240216,103800,1077914650,6830,6850,6850,6830,5713
20240216,103700,1038782690,6860,6860,6860,6850,1422
20240216,103600,1029034000,6860,6870,6870,6860,379
20240216,103500,1026433060,6880,6880,6880,6880,103
20240216,103400,1025724420,6890,6890,6890,6890,10
20240216,103300,1025655520,6890,6890,6890,6890,0
20240216,103200,1025655520,6890,6880,6890,6880,65
20240216,103100,1025207680,6870,6870,6870,6870,549
20240216,103000,1021436050,6860,6870,6870,6860,10
20240216,102900,1021367410,6870,6870,6870,6870,1
20240216,102800,1021360540,6860,6870,6870,6860,1467
20240216,102700,1011296870,6860,6860,6860,6860,0
20240216,102600,1011296870,6860,6870,6880,6850,1106
20240216,102500,1003709290,6880,6880,6880,6880,0
20240216,102400,1003709290,6880,6880,6880,6880,500
20240216,102300,1000269290,6910,6890,6910,6870,3536
20240216,102200,975959690,6890,6890,6890,6890,424
20240216,102100,973038330,6910,6890,6910,6890,404
20240216,102000,970252750,6890,6890,6890,6890,8
20240216,101900,970197630,6890,6900,6900,6890,195
20240216,101800,968852230,6900,6900,6900,6900,600
20240216,101700,964712230,6900,6920,6930,6900,40
20240216,101600,964435950,6930,6930,6930,6930,0
20240216,101500,964435950,6930,6930,6930,6930,1
20240216,101400,964429020,6930,6940,6940,6900,4716
20240216,101300,931762770,6940,6920,6940,6910,208
20240216,101200,930319690,6900,6920,6940,6900,72
20240216,101100,929822260,6900,6920,6930,6900,1787
20240216,101000,917464040,6910,6930,6950,6910,4701
20240216,100900,884939250,6930,6950,6950,6930,274
20240216,100800,883037830,6940,6930,6940,6930,1576
20240216,100700,872112350,6920,6910,6920,6910,3515
20240216,100600,847794240,6910,6910,6910,6900,55
20240216,100500,847414400,6900,6900,6900,6900,75
20240216,100400,846896900,6900,6900,6900,6900,14
20240216,100300,846800300,6900,6910,6910,6900,291
20240216,100200,844792190,6900,6910,6920,6900,26
20240216,100100,844612460,6900,6900,6900,6900,737
20240216,100000,839527160,6900,6880,6900,6880,717
20240216,095900,834592200,6880,6870,6880,6870,621
20240216,095800,830323430,6880,6880,6880,6870,2563
20240216,095700,812709340,6870,6870,6880,6870,518
20240216,095600,809149130,6870,6870,6900,6870,1117
20240216,095500,801472660,6870,6890,6890,6870,1442
20240216,095400,791553100,6900,6900,6900,6900,14
20240216,095300,791456500,6900,6890,6900,6880,1158
20240216,095200,783477920,6890,6890,6900,6880,1185
20240216,095100,775320570,6890,6890,6900,6880,1001
20240216,095000,768430540,6900,6920,6920,6900,101
20240216,094900,767732750,6910,6900,6910,6900,917
20240216,094800,761400950,6900,6920,6930,6900,824
20240216,094700,755711550,6900,6930,6930,6900,715
20240216,094600,750772540,6920,6900,6930,6900,201
20240216,094500,749383490,6900,6910,6930,6900,2857
20240216,094400,729642040,6920,6940,6940,6920,1337
20240216,094300,720378140,6950,6940,6950,6930,1264
20240216,094200,711604790,6950,6940,6960,6940,1815
20240216,094100,698990420,6960,6940,6960,6930,3648
20240216,094000,673661760,6930,6930,6930,6920,2298
20240216,093900,657741030,6930,6870,6930,6870,8177
20240216,093800,601226170,6870,6820,6870,6820,236
20240216,093700,599605700,6820,6830,6830,6820,900
20240216,093600,593467500,6830,6830,6830,6830,1685
20240216,093500,581958950,6830,6840,6840,6830,931
20240216,093400,575591770,6880,6870,6880,6850,1914
20240216,093300,562459830,6900,6880,6900,6870,4852
20240216,093200,529090210,6900,6870,6900,6840,2732
20240216,093100,510258660,6870,6840,6870,6840,220
20240216,093000,508747560,6860,6870,6870,6860,3765
20240216,092900,482917580,6860,6810,6860,6810,693
20240216,092800,478172920,6820,6840,6850,6810,466
20240216,092700,474993480,6840,6860,6860,6840,48
20240216,092600,474665120,6820,6900,6900,6810,1667
20240216,092500,463208430,6900,6860,6910,6850,1502
20240216,092400,452879910,6860,6730,6940,6720,23725
20240216,092300,289630480,6720,6730,6770,6720,927
20240216,092200,283371340,6760,6760,6760,6760,100
20240216,092100,282695340,6760,6750,6780,6700,3453
20240216,092000,259420940,6750,6710,6760,6670,922
20240216,091900,253250030,6710,6720,6720,6690,5
20240216,091800,253216520,6670,6700,6700,6670,735
20240216,091700,248301240,6700,6690,6710,6690,36
20240216,091600,248059850,6690,6710,6710,6670,4144
20240216,091500,220409660,6700,6750,6750,6700,237
20240216,091400,218821690,6690,6700,6700,6690,1000
20240216,091300,212126220,6700,6740,6740,6700,692
20240216,091200,207471180,6710,6710,6710,6710,734
20240216,091100,202546040,6710,6740,6740,6710,4197
20240216,091000,174323750,6740,6790,6790,6740,2946
20240216,090900,154413200,6790,6790,6790,6770,378
20240216,090800,151846780,6770,6760,6770,6760,906
20240216,090700,145713760,6770,6730,6770,6730,2609
20240216,090600,128116290,6720,6730,6730,6710,41
20240216,090500,127840860,6710,6730,6730,6700,2676
20240216,090400,109891600,6730,6730,6750,6730,182
20240216,090300,108664960,6750,6730,6760,6730,1711
20240216,090200,97131020,6700,6720,6720,6680,921
20240216,090100,90961630,6740,6800,6870,6670,7493
20240216,090000,39848850,6800,6790,6800,6780,5867