KissMeData/219420/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,203800,8549915150,7940,7940,7940,7940,38868
20240216,203700,8549915150,7940,7940,7940,7940,0
20240216,203600,8549915150,7940,7940,7940,7940,0
20240216,203500,8549915150,7940,7940,7940,7940,0
20240216,203400,8549915150,7940,7940,7940,7940,0
20240216,203300,8549915150,7940,7940,7940,7940,0
20240216,203200,8549915150,7940,7940,7940,7940,0
20240216,203100,8549915150,7940,7940,7940,7940,0
20240216,203000,8549915150,7940,7940,7940,7940,0
20240216,202900,8549915150,7940,7940,7940,7940,0
20240216,202800,8549915150,7940,7940,7940,7940,0
20240216,202700,8549915150,7940,7940,7940,7940,0
20240216,202600,8549915150,7940,7940,7940,7940,0
20240216,202500,8549915150,7940,7940,7940,7940,0
20240216,202400,8549915150,7940,7940,7940,7940,0
20240216,202300,8549915150,7940,7940,7940,7940,0
20240216,202200,8549915150,7940,7940,7940,7940,0
20240216,202100,8549915150,7940,7940,7940,7940,0
20240216,202000,8549915150,7940,7940,7940,7940,0
20240216,201900,8549915150,7940,7940,7940,7940,0
20240216,201800,8549915150,7940,7940,7940,7940,0
20240216,201700,8549915150,7940,7940,7940,7940,0
20240216,201600,8549915150,7940,7940,7940,7940,0
20240216,201500,8549915150,7940,7940,7940,7940,0
20240216,201400,8549915150,7940,7940,7940,7940,0
20240216,201300,8549915150,7940,7940,7940,7940,0
20240216,201200,8549915150,7940,7940,7940,7940,0
20240216,201100,8549915150,7940,7940,7940,7940,0
20240216,201000,8549915150,7940,7940,7940,7940,0
20240216,200900,8549915150,7940,7940,7940,7940,0
20240216,200800,8549915150,7940,7940,7940,7940,38868
20240216,200700,8549915150,7940,7940,7940,7940,0
20240216,200600,8549915150,7940,7940,7940,7940,0
20240216,200500,8549915150,7940,7940,7940,7940,0
20240216,200400,8549915150,7940,7940,7940,7940,0
20240216,200300,8549915150,7940,7940,7940,7940,0
20240216,200200,8549915150,7940,7940,7940,7940,0
20240216,200100,8549915150,7940,7940,7940,7940,0
20240216,200000,8549915150,7940,7940,7940,7940,0
20240216,195900,8549915150,7940,7940,7940,7940,0
20240216,195800,8549915150,7940,7940,7940,7940,0
20240216,195700,8549915150,7940,7940,7940,7940,0
20240216,195600,8549915150,7940,7940,7940,7940,0
20240216,195500,8549915150,7940,7940,7940,7940,0
20240216,195400,8549915150,7940,7940,7940,7940,0
20240216,195300,8549915150,7940,7940,7940,7940,0
20240216,195200,8549915150,7940,7940,7940,7940,0
20240216,195100,8549915150,7940,7940,7940,7940,0
20240216,195000,8549915150,7940,7940,7940,7940,0
20240216,194900,8549915150,7940,7940,7940,7940,0
20240216,194800,8549915150,7940,7940,7940,7940,0
20240216,194700,8549915150,7940,7940,7940,7940,0
20240216,194600,8549915150,7940,7940,7940,7940,0
20240216,194500,8549915150,7940,7940,7940,7940,0
20240216,194400,8549915150,7940,7940,7940,7940,0
20240216,194300,8549915150,7940,7940,7940,7940,0
20240216,194200,8549915150,7940,7940,7940,7940,0
20240216,194100,8549915150,7940,7940,7940,7940,0
20240216,194000,8549915150,7940,7940,7940,7940,0
20240216,193900,8549915150,7940,7940,7940,7940,0
20240216,193800,8549915150,7940,7940,7940,7940,38868
20240216,193700,8549915150,7940,7940,7940,7940,0
20240216,193600,8549915150,7940,7940,7940,7940,0
20240216,193500,8549915150,7940,7940,7940,7940,0
20240216,193400,8549915150,7940,7940,7940,7940,0
20240216,193300,8549915150,7940,7940,7940,7940,0
20240216,193200,8549915150,7940,7940,7940,7940,0
20240216,193100,8549915150,7940,7940,7940,7940,0
20240216,193000,8549915150,7940,7940,7940,7940,0
20240216,192900,8549915150,7940,7940,7940,7940,0
20240216,192800,8549915150,7940,7940,7940,7940,0
20240216,192700,8549915150,7940,7940,7940,7940,0
20240216,192600,8549915150,7940,7940,7940,7940,0
20240216,192500,8549915150,7940,7940,7940,7940,0
20240216,192400,8549915150,7940,7940,7940,7940,0
20240216,192300,8549915150,7940,7940,7940,7940,0
20240216,192200,8549915150,7940,7940,7940,7940,0
20240216,192100,8549915150,7940,7940,7940,7940,0
20240216,192000,8549915150,7940,7940,7940,7940,0
20240216,191900,8549915150,7940,7940,7940,7940,0
20240216,191800,8549915150,7940,7940,7940,7940,0
20240216,191700,8549915150,7940,7940,7940,7940,0
20240216,191600,8549915150,7940,7940,7940,7940,0
20240216,191500,8549915150,7940,7940,7940,7940,0
20240216,191400,8549915150,7940,7940,7940,7940,0
20240216,191300,8549915150,7940,7940,7940,7940,0
20240216,191200,8549915150,7940,7940,7940,7940,0
20240216,191100,8549915150,7940,7940,7940,7940,0
20240216,191000,8549915150,7940,7940,7940,7940,0
20240216,190900,8549915150,7940,7940,7940,7940,0
20240216,190800,8549915150,7940,7940,7940,7940,38868
20240216,190700,8549915150,7940,7940,7940,7940,0
20240216,190600,8549915150,7940,7940,7940,7940,0
20240216,190500,8549915150,7940,7940,7940,7940,0
20240216,190400,8549915150,7940,7940,7940,7940,0
20240216,190300,8549915150,7940,7940,7940,7940,0
20240216,190200,8549915150,7940,7940,7940,7940,0
20240216,190100,8549915150,7940,7940,7940,7940,0
20240216,190000,8549915150,7940,7940,7940,7940,0
20240216,185900,8549915150,7940,7940,7940,7940,0
20240216,185800,8549915150,7940,7940,7940,7940,0
20240216,185700,8549915150,7940,7940,7940,7940,0
20240216,185600,8549915150,7940,7940,7940,7940,0
20240216,185500,8549915150,7940,7940,7940,7940,0
20240216,185400,8549915150,7940,7940,7940,7940,0
20240216,185300,8549915150,7940,7940,7940,7940,0
20240216,185200,8549915150,7940,7940,7940,7940,0
20240216,185100,8549915150,7940,7940,7940,7940,0
20240216,185000,8549915150,7940,7940,7940,7940,0
20240216,184900,8549915150,7940,7940,7940,7940,0
20240216,184800,8549915150,7940,7940,7940,7940,0
20240216,184700,8549915150,7940,7940,7940,7940,0
20240216,184600,8549915150,7940,7940,7940,7940,0
20240216,184500,8549915150,7940,7940,7940,7940,0
20240216,184400,8549915150,7940,7940,7940,7940,0
20240216,184300,8549915150,7940,7940,7940,7940,0
20240216,184200,8549915150,7940,7940,7940,7940,0
20240216,184100,8549915150,7940,7940,7940,7940,0
20240216,184000,8549915150,7940,7940,7940,7940,0
20240216,183900,8549915150,7940,7940,7940,7940,0
20240216,183800,8549915150,7940,7940,7940,7940,38868
20240216,183700,8549915150,7940,7940,7940,7940,0
20240216,183600,8549915150,7940,7940,7940,7940,0
20240216,183500,8549915150,7940,7940,7940,7940,0
20240216,183400,8549915150,7940,7940,7940,7940,0
20240216,183300,8549915150,7940,7940,7940,7940,0
20240216,183200,8549915150,7940,7940,7940,7940,0
20240216,183100,8549915150,7940,7940,7940,7940,0
20240216,183000,8549915150,7940,7940,7940,7940,0
20240216,182900,8549915150,7940,7940,7940,7940,0
20240216,182800,8549915150,7940,7940,7940,7940,0
20240216,182700,8549915150,7940,7940,7940,7940,0
20240216,182600,8549915150,7940,7940,7940,7940,0
20240216,182500,8549915150,7940,7940,7940,7940,0
20240216,182400,8549915150,7940,7940,7940,7940,0
20240216,182300,8549915150,7940,7940,7940,7940,0
20240216,182200,8549915150,7940,7940,7940,7940,0
20240216,182100,8549915150,7940,7940,7940,7940,0
20240216,182000,8549915150,7940,7940,7940,7940,0
20240216,181900,8549915150,7940,7940,7940,7940,0
20240216,181800,8549915150,7940,7940,7940,7940,0
20240216,181700,8549915150,7940,7940,7940,7940,0
20240216,181600,8549915150,7940,7940,7940,7940,0
20240216,181500,8549915150,7940,7940,7940,7940,0
20240216,181400,8549915150,7940,7940,7940,7940,0
20240216,181300,8549915150,7940,7940,7940,7940,0
20240216,181200,8549915150,7940,7940,7940,7940,0
20240216,181100,8549915150,7940,7940,7940,7940,0
20240216,181000,8549915150,7940,7940,7940,7940,0
20240216,180900,8549915150,7940,7940,7940,7940,0
20240216,180800,8549915150,7940,7940,7940,7940,38868
20240216,180700,8549915150,7940,7940,7940,7940,0
20240216,180600,8549915150,7940,7940,7940,7940,0
20240216,180500,8549915150,7940,7940,7940,7940,0
20240216,180400,8549915150,7940,7940,7940,7940,0
20240216,180300,8549915150,7940,7940,7940,7940,0
20240216,180200,8549915150,7940,7940,7940,7940,0
20240216,180100,8549915150,7940,7940,7940,7940,0
20240216,180000,8549915150,7940,7940,7940,7940,0
20240216,175900,8549915150,7940,7940,7940,7940,0
20240216,175800,8549915150,7940,7940,7940,7940,0
20240216,175700,8549915150,7940,7940,7940,7940,0
20240216,175600,8549915150,7940,7940,7940,7940,0
20240216,175500,8549915150,7940,7940,7940,7940,0
20240216,175400,8549915150,7940,7940,7940,7940,0
20240216,175300,8549915150,7940,7940,7940,7940,0
20240216,175200,8549915150,7940,7940,7940,7940,0
20240216,175100,8549915150,7940,7940,7940,7940,0
20240216,175000,8549915150,7940,7940,7940,7940,0
20240216,174900,8549915150,7940,7940,7940,7940,0
20240216,174800,8549915150,7940,7940,7940,7940,0
20240216,174700,8549915150,7940,7940,7940,7940,0
20240216,174600,8549915150,7940,7940,7940,7940,0
20240216,174500,8549915150,7940,7940,7940,7940,0
20240216,174400,8549915150,7940,7940,7940,7940,0
20240216,174300,8549915150,7940,7940,7940,7940,0
20240216,174200,8549915150,7940,7940,7940,7940,0
20240216,174100,8549915150,7940,7940,7940,7940,0
20240216,174000,8549915150,7940,7940,7940,7940,0
20240216,173900,8549915150,7940,7940,7940,7940,0
20240216,173800,8549915150,7940,7940,7940,7940,38868
20240216,173700,8549915150,7940,7940,7940,7940,0
20240216,173600,8549915150,7940,7940,7940,7940,0
20240216,173500,8549915150,7940,7940,7940,7940,0
20240216,173400,8549915150,7940,7940,7940,7940,0
20240216,173300,8549915150,7940,7940,7940,7940,0
20240216,173200,8549915150,7940,7940,7940,7940,0
20240216,173100,8549915150,7940,7940,7940,7940,0
20240216,173000,8549915150,7940,7940,7940,7940,0
20240216,172900,8549915150,7940,7940,7940,7940,0
20240216,172800,8549915150,7940,7940,7940,7940,0
20240216,172700,8549915150,7940,7940,7940,7940,0
20240216,172600,8549915150,7940,7940,7940,7940,0
20240216,172500,8549915150,7940,7940,7940,7940,0
20240216,172400,8549915150,7940,7940,7940,7940,0
20240216,172300,8549915150,7940,7940,7940,7940,0
20240216,172200,8549915150,7940,7940,7940,7940,0
20240216,172100,8549915150,7940,7940,7940,7940,0
20240216,172000,8549915150,7940,7940,7940,7940,0
20240216,171900,8549915150,7940,7940,7940,7940,0
20240216,171800,8549915150,7940,7940,7940,7940,0
20240216,171700,8549915150,7940,7940,7940,7940,0
20240216,171600,8549915150,7940,7940,7940,7940,0
20240216,171500,8549915150,7940,7940,7940,7940,0
20240216,171400,8549915150,7940,7940,7940,7940,0
20240216,171300,8549915150,7940,7940,7940,7940,0
20240216,171200,8549915150,7940,7940,7940,7940,0
20240216,171100,8549915150,7940,7940,7940,7940,0
20240216,171000,8549915150,7940,7940,7940,7940,0
20240216,170900,8549915150,7940,7940,7940,7940,0
20240216,170800,8549915150,7940,7940,7940,7940,38868
20240216,170700,8549915150,7940,7940,7940,7940,0
20240216,170600,8549915150,7940,7940,7940,7940,0
20240216,170500,8549915150,7940,7940,7940,7940,0
20240216,170400,8549915150,7940,7940,7940,7940,0
20240216,170300,8549915150,7940,7940,7940,7940,0
20240216,170200,8549915150,7940,7940,7940,7940,0
20240216,170100,8549915150,7940,7940,7940,7940,0
20240216,170000,8549915150,7940,7940,7940,7940,0
20240216,165900,8549915150,7940,7940,7940,7940,0
20240216,165800,8549915150,7940,7940,7940,7940,0
20240216,165700,8549915150,7940,7940,7940,7940,0
20240216,165600,8549915150,7940,7940,7940,7940,0
20240216,165500,8549915150,7940,7940,7940,7940,0
20240216,165400,8549915150,7940,7940,7940,7940,0
20240216,165300,8549915150,7940,7940,7940,7940,0
20240216,165200,8549915150,7940,7940,7940,7940,0
20240216,165100,8549915150,7940,7940,7940,7940,0
20240216,165000,8549915150,7940,7940,7940,7940,0
20240216,164900,8549915150,7940,7940,7940,7940,0
20240216,164800,8549915150,7940,7940,7940,7940,0
20240216,164700,8549915150,7940,7940,7940,7940,0
20240216,164600,8549915150,7940,7940,7940,7940,0
20240216,164500,8549915150,7940,7940,7940,7940,0
20240216,164400,8549915150,7940,7940,7940,7940,0
20240216,164300,8549915150,7940,7940,7940,7940,0
20240216,164200,8549915150,7940,7940,7940,7940,0
20240216,164100,8549915150,7940,7940,7940,7940,0
20240216,164000,8549915150,7940,7940,7940,7940,0
20240216,163900,8549915150,7940,7940,7940,7940,0
20240216,163800,8549915150,7940,7940,7940,7940,38868
20240216,163700,8549915150,7940,7940,7940,7940,0
20240216,163600,8549915150,7940,7940,7940,7940,0
20240216,163500,8549915150,7940,7940,7940,7940,0
20240216,163400,8549915150,7940,7940,7940,7940,0
20240216,163300,8549915150,7940,7940,7940,7940,0
20240216,163200,8549915150,7940,7940,7940,7940,0
20240216,163100,8549915150,7940,7940,7940,7940,0
20240216,163000,8549915150,7940,7940,7940,7940,0
20240216,162900,8549915150,7940,7940,7940,7940,0
20240216,162800,8549915150,7940,7940,7940,7940,0
20240216,162700,8549915150,7940,7940,7940,7940,0
20240216,162600,8549915150,7940,7940,7940,7940,0
20240216,162500,8549915150,7940,7940,7940,7940,0
20240216,162400,8549915150,7940,7940,7940,7940,0
20240216,162300,8549915150,7940,7940,7940,7940,0
20240216,162200,8549915150,7940,7940,7940,7940,0
20240216,162100,8549915150,7940,7940,7940,7940,0
20240216,162000,8549915150,7940,7940,7940,7940,0
20240216,161900,8549915150,7940,7940,7940,7940,0
20240216,161800,8549915150,7940,7940,7940,7940,0
20240216,161700,8549915150,7940,7940,7940,7940,0
20240216,161600,8549915150,7940,7940,7940,7940,0
20240216,161500,8549915150,7940,7940,7940,7940,0
20240216,161400,8549915150,7940,7940,7940,7940,0
20240216,161300,8549915150,7940,7940,7940,7940,0
20240216,161200,8549915150,7940,7940,7940,7940,0
20240216,161100,8549915150,7940,7940,7940,7940,0
20240216,161000,8549915150,7940,7940,7940,7940,0
20240216,160900,8549915150,7940,7940,7940,7940,0
20240216,160800,8549915150,7940,7940,7940,7940,38868
20240216,160700,8549915150,7940,7940,7940,7940,0
20240216,160600,8549915150,7940,7940,7940,7940,0
20240216,160500,8549915150,7940,7940,7940,7940,0
20240216,160400,8549915150,7940,7940,7940,7940,0
20240216,160300,8549915150,7940,7940,7940,7940,0
20240216,160200,8549915150,7940,7940,7940,7940,0
20240216,160100,8549915150,7940,7940,7940,7940,0
20240216,160000,8549915150,7940,7940,7940,7940,0
20240216,155900,8549915150,7940,7940,7940,7940,0
20240216,155800,8549915150,7940,7940,7940,7940,0
20240216,155700,8549915150,7940,7940,7940,7940,0
20240216,155600,8549915150,7940,7940,7940,7940,0
20240216,155500,8549915150,7940,7940,7940,7940,0
20240216,155400,8549915150,7940,7940,7940,7940,0
20240216,155300,8549915150,7940,7940,7940,7940,0
20240216,155200,8549915150,7940,7940,7940,7940,0
20240216,155100,8549915150,7940,7940,7940,7940,0
20240216,155000,8549915150,7940,7940,7940,7940,0
20240216,154900,8549915150,7940,7940,7940,7940,0
20240216,154800,8549915150,7940,7940,7940,7940,0
20240216,154700,8549915150,7940,7940,7940,7940,0
20240216,154600,8549915150,7940,7940,7940,7940,0
20240216,154500,8549915150,7940,7940,7940,7940,0
20240216,154400,8549915150,7940,7940,7940,7940,0
20240216,154300,8549915150,7940,7940,7940,7940,0
20240216,154200,8549915150,7940,7940,7940,7940,0
20240216,154100,8549915150,7940,7940,7940,7940,0
20240216,154000,8549915150,7940,7940,7940,7940,0
20240216,153900,8549915150,7940,7940,7940,7940,0
20240216,153800,8549915150,7940,7940,7940,7940,38868
20240216,153700,8549915150,7940,7940,7940,7940,0
20240216,153600,8549915150,7940,7940,7940,7940,0
20240216,153500,8549915150,7940,7940,7940,7940,0
20240216,153400,8549915150,7940,7940,7940,7940,0
20240216,153300,8549915150,7940,7940,7940,7940,0
20240216,153200,8549915150,7940,7940,7940,7940,0
20240216,153100,8549915150,7940,7940,7940,7940,0
20240216,153000,8549915150,7940,7940,7940,7940,38868
20240216,152900,8241303230,7870,7870,7870,7870,0
20240216,152800,8241303230,7870,7870,7870,7870,0
20240216,152700,8241303230,7870,7870,7870,7870,0
20240216,152600,8241303230,7870,7870,7870,7870,0
20240216,152500,8241303230,7870,7870,7870,7870,0
20240216,152400,8241303230,7870,7870,7870,7870,0
20240216,152300,8241303230,7870,7870,7870,7870,0
20240216,152200,8241303230,7870,7870,7870,7870,0
20240216,152100,8241303230,7870,7870,7870,7870,0
20240216,152000,8241303230,7870,7870,7870,7870,0
20240216,151900,8241303230,7870,7850,7870,7810,20384
20240216,151800,8081260020,7860,7850,7880,7830,8813
20240216,151700,8011957260,7850,7830,7860,7820,3457
20240216,151600,7984851340,7830,7820,7840,7820,2904
20240216,151500,7962129010,7820,7820,7830,7820,1164
20240216,151400,7953021430,7820,7820,7830,7810,1527
20240216,151300,7941082110,7820,7820,7830,7810,2220
20240216,151200,7923715910,7820,7830,7830,7820,1054
20240216,151100,7915473060,7820,7830,7830,7820,2821
20240216,151000,7893404370,7840,7830,7840,7830,684
20240216,150900,7888046050,7840,7840,7840,7830,1278
20240216,150800,7878033900,7840,7850,7850,7840,2789
20240216,150700,7856148050,7840,7840,7850,7840,2650
20240216,150600,7835370660,7830,7800,7830,7800,1456
20240216,150500,7823975910,7800,7820,7820,7800,2918
20240216,150400,7801208450,7820,7820,7820,7810,1032
20240216,150300,7793140040,7820,7800,7820,7800,2625
20240216,150200,7772623740,7820,7810,7820,7800,2046
20240216,150100,7756644830,7820,7830,7840,7820,2473
20240216,150000,7737305750,7830,7840,7850,7830,1212
20240216,145900,7727807510,7850,7820,7850,7810,2669
20240216,145800,7706897260,7830,7820,7830,7810,1634
20240216,145700,7694118640,7830,7800,7840,7800,1195
20240216,145600,7684771200,7810,7770,7810,7770,1480
20240216,145500,7673253820,7770,7760,7780,7760,3064
20240216,145400,7649462660,7780,7780,7800,7760,1632
20240216,145300,7636762490,7760,7760,7800,7760,1598
20240216,145200,7624329890,7770,7800,7800,7760,4817
20240216,145100,7586909530,7780,7780,7800,7780,943
20240216,145000,7579572340,7800,7810,7810,7780,4512
20240216,144900,7544415250,7810,7830,7830,7810,1116
20240216,144800,7535688080,7830,7830,7830,7810,437
20240216,144700,7532273690,7820,7850,7850,7800,4676
20240216,144600,7495678220,7850,7870,7870,7850,4271
20240216,144500,7462127590,7860,7850,7860,7850,533
20240216,144400,7457941450,7850,7840,7850,7830,2265
20240216,144300,7440169010,7830,7830,7840,7830,575
20240216,144200,7435665360,7830,7840,7840,7830,454
20240216,144100,7432108500,7840,7830,7850,7820,515
20240216,144000,7428075160,7830,7810,7830,7810,283
20240216,143900,7425863390,7820,7830,7830,7810,1750
20240216,143800,7412182490,7830,7830,7830,7830,468
20240216,143700,7408518050,7830,7830,7850,7820,1504
20240216,143600,7396736790,7840,7840,7850,7830,671
20240216,143500,7391480560,7850,7850,7850,7840,1941
20240216,143400,7376261360,7850,7850,7850,7840,4578
20240216,143300,7340325040,7860,7880,7880,7850,3095
20240216,143200,7316026540,7860,7860,7870,7860,1766
20240216,143100,7302140670,7860,7860,7860,7850,3361
20240216,143000,7275726760,7880,7850,7880,7850,1981
20240216,142900,7260144220,7850,7870,7870,7850,4412
20240216,142800,7225495270,7860,7860,7860,7860,643
20240216,142700,7220441290,7870,7870,7880,7850,3531
20240216,142600,7192678530,7880,7860,7880,7860,2369
20240216,142500,7174025010,7870,7880,7880,7860,1943
20240216,142400,7158742820,7880,7850,7890,7850,6334
20240216,142300,7108920500,7850,7840,7850,7840,538
20240216,142200,7104700190,7840,7850,7850,7830,2009
20240216,142100,7088947250,7850,7850,7850,7840,271
20240216,142000,7086820300,7850,7820,7850,7820,1663
20240216,141900,7073784360,7810,7810,7820,7810,1143
20240216,141800,7064857430,7810,7800,7840,7800,556
20240216,141700,7060506980,7810,7830,7830,7810,989
20240216,141600,7052770120,7820,7830,7830,7820,542
20240216,141500,7048529410,7830,7820,7830,7820,674
20240216,141400,7043258680,7790,7830,7840,7790,2315
20240216,141300,7025153420,7830,7840,7840,7820,1129
20240216,141200,7016315770,7850,7850,7870,7840,2615
20240216,141100,6995769000,7840,7790,7840,7780,6346
20240216,141000,6946144100,7780,7760,7790,7760,768
20240216,140900,6940174260,7770,7770,7770,7760,2259
20240216,140800,6922622020,7780,7780,7780,7780,554
20240216,140700,6918311900,7770,7780,7780,7770,153
20240216,140600,6917121890,7770,7790,7790,7770,1867
20240216,140500,6902607800,7790,7810,7810,7780,1589
20240216,140400,6890233470,7800,7800,7810,7800,131
20240216,140300,6889211660,7800,7800,7810,7800,2273
20240216,140200,6871482250,7800,7770,7800,7770,718
20240216,140100,6865887380,7780,7790,7790,7780,243
20240216,140000,6863996540,7780,7780,7800,7780,502
20240216,135900,6860090760,7780,7810,7810,7770,2886
20240216,135800,6837646890,7790,7810,7820,7790,696
20240216,135700,6832214830,7810,7800,7810,7800,1363
20240216,135600,6821579430,7810,7830,7840,7810,3673
20240216,135500,6792836920,7830,7800,7840,7800,1906
20240216,135400,6777933320,7830,7850,7850,7730,15516
20240216,135300,6657209820,7880,7900,7950,7820,27526
20240216,135200,6439627900,7900,7740,7950,7740,27723
20240216,135100,6222126700,7760,7740,7760,7740,1686
20240216,135000,6209063020,7720,7720,7730,7720,1147
20240216,134900,6200203110,7710,7700,7710,7700,1104
20240216,134800,6191691380,7710,7710,7710,7710,1258
20240216,134700,6181992200,7710,7710,7720,7710,1123
20240216,134600,6173333370,7720,7700,7720,7700,1201
20240216,134500,6164071560,7710,7700,7710,7700,332
20240216,134400,6161514790,7710,7690,7710,7690,796
20240216,134300,6155385700,7700,7690,7700,7680,712
20240216,134200,6149911260,7690,7700,7700,7690,1591
20240216,134100,6137672570,7700,7690,7700,7690,344
20240216,134000,6135024380,7690,7700,7700,7690,194
20240216,133900,6133532290,7690,7720,7720,7690,513
20240216,133800,6129580180,7720,7700,7720,7690,205
20240216,133700,6128001980,7710,7700,7710,7690,368
20240216,133600,6125166660,7700,7720,7720,7700,1870
20240216,133500,6110762840,7710,7700,7710,7700,1157
20240216,133400,6101849380,7700,7700,7700,7700,75
20240216,133300,6101271880,7710,7710,7710,7700,254
20240216,133200,6099315670,7710,7690,7710,7690,433
20240216,133100,6095978830,7690,7690,7690,7690,2030
20240216,133000,6080368130,7690,7700,7700,7690,814
20240216,132900,6074107240,7710,7690,7710,7690,344
20240216,132800,6071458190,7690,7690,7690,7680,772
20240216,132700,6065522930,7700,7690,7700,7690,675
20240216,132600,6060325530,7690,7690,7700,7690,136
20240216,132500,6059279570,7690,7690,7700,7690,422
20240216,132400,6056033390,7690,7700,7700,7690,671
20240216,132300,6050869470,7700,7710,7710,7700,322
20240216,132200,6048388640,7710,7730,7740,7700,4214
20240216,132100,6015894770,7740,7740,7740,7730,697
20240216,132000,6010502590,7740,7730,7740,7730,404
20240216,131900,6007379230,7720,7720,7720,7720,77
20240216,131800,6006784790,7720,7720,7720,7720,178
20240216,131700,6005410630,7720,7710,7720,7710,722
20240216,131600,5999837910,7710,7720,7730,7710,490
20240216,131500,5996058120,7730,7730,7730,7720,143
20240216,131400,5994953150,7730,7730,7730,7720,93
20240216,131300,5994234760,7730,7730,7730,7710,160
20240216,131200,5993000030,7730,7740,7740,7730,382
20240216,131100,5990046170,7740,7730,7740,7730,158
20240216,131000,5988824170,7740,7720,7740,7720,1627
20240216,130900,5976250590,7720,7720,7730,7710,874
20240216,130800,5969502340,7720,7700,7720,7700,130
20240216,130700,5968501320,7700,7710,7710,7690,461
20240216,130600,5964952260,7710,7720,7720,7710,310
20240216,130500,5962562150,7710,7710,7710,7710,124
20240216,130400,5961606110,7710,7710,7710,7710,264
20240216,130300,5959570670,7720,7700,7720,7700,273
20240216,130200,5957466500,7690,7690,7700,7690,320
20240216,130100,5955004870,7690,7700,7700,7690,242
20240216,130000,5953143780,7710,7720,7720,7710,101
20240216,125900,5952364070,7720,7690,7720,7690,68
20240216,125800,5951841120,7690,7700,7700,7690,356
20240216,125700,5949103470,7690,7710,7710,7690,208
20240216,125600,5947501740,7710,7700,7710,7700,95
20240216,125500,5946769460,7710,7700,7710,7700,70
20240216,125400,5946230290,7720,7700,7720,7700,403
20240216,125300,5943126800,7700,7690,7700,7690,778
20240216,125200,5937139140,7690,7690,7690,7680,860
20240216,125100,5930531610,7690,7670,7690,7670,2499
20240216,125000,5911353670,7670,7680,7690,7670,3121
20240216,124900,5887389110,7690,7690,7690,7680,104
20240216,124800,5886589510,7690,7690,7700,7690,2296
20240216,124700,5868933100,7690,7700,7700,7690,714
20240216,124600,5863439670,7700,7710,7710,7700,5145
20240216,124500,5823808540,7710,7720,7730,7710,970
20240216,124400,5816327270,7710,7740,7740,7710,669
20240216,124300,5811161790,7750,7740,7750,7740,607
20240216,124200,5806462380,7720,7740,7740,7720,1071
20240216,124100,5798186100,7730,7730,7750,7720,957
20240216,124000,5790787260,7720,7700,7740,7700,477
20240216,123900,5787107010,7710,7720,7720,7700,1411
20240216,123800,5776225880,7720,7740,7740,7720,999
20240216,123700,5768508670,7730,7740,7740,7730,106
20240216,123600,5767689240,7740,7720,7740,7720,571
20240216,123500,5763273070,7710,7710,7720,7710,425
20240216,123400,5759995340,7700,7720,7720,7700,3628
20240216,123300,5732015240,7740,7720,7740,7720,179
20240216,123200,5730632060,7710,7710,7720,7710,698
20240216,123100,5725250450,7710,7720,7720,7710,1286
20240216,123000,5715326120,7730,7730,7740,7730,619
20240216,122900,5710540120,7730,7710,7750,7710,1223
20240216,122800,5701085570,7730,7730,7750,7710,3863
20240216,122700,5671264000,7730,7730,7740,7730,1748
20240216,122600,5657751160,7740,7740,7750,7730,1351
20240216,122500,5647297330,7750,7730,7750,7730,428
20240216,122400,5643984970,7730,7750,7750,7720,787
20240216,122300,5637896450,7750,7750,7760,7750,377
20240216,122200,5634973050,7740,7740,7750,7730,1439
20240216,122100,5623840920,7760,7750,7760,7730,1251
20240216,122000,5614157310,7770,7780,7780,7760,5337
20240216,121900,5572654550,7780,7730,7780,7730,4253
20240216,121800,5539667180,7740,7760,7770,7740,6130
20240216,121700,5492173500,7760,7740,7760,7730,4565
20240216,121600,5456796010,7740,7720,7740,7700,5181
20240216,121500,5416777040,7710,7710,7720,7700,2616
20240216,121400,5396627780,7720,7730,7730,7700,4064
20240216,121300,5365253370,7730,7710,7730,7670,15190
20240216,121200,5248441280,7710,7780,7780,7700,21971
20240216,121100,5078366770,7780,7680,7850,7670,53881
20240216,121000,4659075470,7690,7690,7720,7680,2457
20240216,120900,4640151140,7690,7690,7710,7690,1137
20240216,120800,4631387150,7680,7690,7700,7680,1404
20240216,120700,4620587870,7690,7700,7700,7690,193
20240216,120600,4619101780,7690,7690,7700,7690,4011
20240216,120500,4588219910,7700,7700,7700,7680,705
20240216,120400,4582797520,7700,7690,7700,7690,530
20240216,120300,4578717200,7690,7690,7690,7690,298
20240216,120200,4576425580,7700,7690,7700,7690,222
20240216,120100,4574717050,7690,7690,7690,7690,218
20240216,120000,4573040630,7690,7680,7690,7680,338
20240216,115900,4570442640,7680,7680,7680,7680,131
20240216,115800,4569436560,7690,7680,7700,7680,876
20240216,115700,4562708030,7680,7690,7690,7680,142
20240216,115600,4561617360,7700,7670,7710,7670,360
20240216,115500,4558848460,7670,7690,7700,7670,491
20240216,115400,4555076360,7690,7690,7700,7670,352
20240216,115300,4552369280,7700,7690,7710,7670,3068
20240216,115200,4528773070,7690,7700,7710,7690,370
20240216,115100,4525923200,7690,7700,7700,7690,572
20240216,115000,4521519060,7710,7690,7720,7690,894
20240216,114900,4514628650,7690,7690,7710,7690,1164
20240216,114800,4505663990,7700,7680,7700,7670,884
20240216,114700,4498879440,7680,7680,7680,7670,647
20240216,114600,4493910690,7690,7670,7690,7660,235
20240216,114500,4492106520,7670,7660,7670,7660,1007
20240216,114400,4484392510,7660,7660,7670,7660,1267
20240216,114300,4474686290,7670,7680,7680,7670,2161
20240216,114200,4458101240,7680,7690,7700,7680,2963
20240216,114100,4435319370,7690,7660,7700,7650,3798
20240216,114000,4406148770,7660,7660,7660,7650,956
20240216,113900,4398829250,7660,7660,7670,7660,351
20240216,113800,4396140480,7660,7680,7690,7660,1735
20240216,113700,4382842300,7680,7680,7690,7660,4166
20240216,113600,4350848980,7680,7670,7680,7670,2063
20240216,113500,4335025330,7670,7640,7670,7640,139
20240216,113400,4333961530,7640,7660,7660,7640,2785
20240216,113300,4312655030,7670,7660,7680,7650,2276
20240216,113200,4295190840,7670,7670,7680,7660,1301
20240216,113100,4285219070,7680,7660,7680,7660,2320
20240216,113000,4267424570,7670,7650,7680,7650,2875
20240216,112900,4245392460,7650,7600,7650,7600,3221
20240216,112800,4220791790,7600,7600,7610,7600,159
20240216,112700,4219583290,7600,7590,7610,7590,1761
20240216,112600,4206193650,7590,7620,7620,7590,2245
20240216,112500,4189131640,7610,7590,7620,7590,1262
20240216,112400,4179529030,7580,7600,7600,7580,559
20240216,112300,4175284740,7600,7600,7610,7600,1117
20240216,112200,4166795490,7600,7590,7600,7590,100
20240216,112100,4166036200,7590,7590,7610,7590,1823
20240216,112000,4152177200,7610,7600,7610,7590,414
20240216,111900,4149028720,7600,7600,7610,7600,332
20240216,111800,4146505420,7590,7590,7600,7590,661
20240216,111700,4141482710,7600,7590,7600,7590,166
20240216,111600,4140222760,7590,7600,7600,7590,622
20240216,111500,4135497890,7600,7560,7600,7560,1160
20240216,111400,4126687150,7570,7580,7580,7570,367
20240216,111300,4123908100,7580,7570,7590,7560,372
20240216,111200,4121091080,7560,7560,7570,7560,980
20240216,111100,4113678480,7560,7560,7570,7560,510
20240216,111000,4109821300,7570,7560,7570,7560,706
20240216,110900,4104483590,7560,7560,7570,7550,3126
20240216,110800,4080854930,7560,7570,7570,7560,2060
20240216,110700,4065268090,7580,7570,7580,7570,167
20240216,110600,4064003330,7580,7600,7600,7580,1362
20240216,110500,4053671000,7600,7610,7610,7600,139
20240216,110400,4052614120,7600,7610,7610,7600,224
20240216,110300,4050910890,7600,7600,7620,7600,109
20240216,110200,4050082120,7600,7600,7620,7600,354
20240216,110100,4047390110,7600,7590,7600,7590,41
20240216,110000,4047078910,7590,7570,7590,7570,1303
20240216,105900,4037195120,7560,7580,7590,7560,788
20240216,105800,4031233080,7560,7580,7590,7560,384
20240216,105700,4028324310,7580,7590,7590,7580,97
20240216,105600,4027588750,7580,7580,7590,7580,134
20240216,105500,4026572920,7580,7570,7580,7560,848
20240216,105400,4020155990,7590,7580,7600,7580,196
20240216,105300,4018669080,7600,7580,7600,7580,452
20240216,105200,4015242720,7580,7600,7600,7580,12
20240216,105100,4015151720,7590,7580,7590,7580,3
20240216,105000,4015128960,7550,7610,7610,7550,4189
20240216,104900,3983457920,7610,7590,7610,7590,127
20240216,104800,3982492790,7600,7610,7610,7600,599
20240216,104700,3977937380,7600,7590,7610,7590,24
20240216,104600,3977754870,7600,7600,7600,7600,11
20240216,104500,3977671270,7600,7600,7610,7600,1397
20240216,104400,3967053700,7600,7570,7600,7570,468
20240216,104300,3963503630,7570,7570,7570,7570,121
20240216,104200,3962587660,7570,7600,7600,7560,199
20240216,104100,3961079830,7600,7560,7600,7560,623
20240216,104000,3956363840,7560,7560,7560,7550,1244
20240216,103900,3946960540,7560,7580,7580,7560,362
20240216,103800,3944223460,7560,7580,7590,7560,1131
20240216,103700,3935660870,7590,7570,7590,7560,1098
20240216,103600,3927335920,7570,7580,7590,7570,852
20240216,103500,3920879510,7600,7590,7610,7590,1435
20240216,103400,3909986250,7620,7580,7620,7580,4373
20240216,103300,3876729230,7590,7580,7590,7580,399
20240216,103200,3873701380,7580,7580,7590,7580,518
20240216,103100,3869770340,7580,7580,7590,7570,678
20240216,103000,3864628880,7580,7550,7580,7550,674
20240216,102900,3859529590,7550,7570,7570,7550,1204
20240216,102800,3850432650,7570,7560,7570,7550,183
20240216,102700,3849049350,7560,7550,7570,7550,661
20240216,102600,3844050720,7530,7550,7550,7530,676
20240216,102500,3838953430,7540,7540,7580,7540,1184
20240216,102400,3830016470,7540,7590,7590,7500,25436
20240216,102300,3638336680,7590,7600,7610,7590,1320
20240216,102200,3628316920,7600,7610,7610,7600,952
20240216,102100,3621078510,7620,7610,7620,7610,161
20240216,102000,3619851970,7610,7600,7620,7600,603
20240216,101900,3615266060,7600,7610,7610,7600,145
20240216,101800,3614163620,7610,7650,7650,7610,564
20240216,101700,3609868770,7650,7630,7650,7630,502
20240216,101600,3606036880,7590,7610,7620,7590,334
20240216,101500,3603498010,7640,7600,7640,7590,3114
20240216,101400,3579858900,7600,7590,7610,7590,162
20240216,101300,3578628400,7590,7610,7610,7590,2069
20240216,101200,3562904520,7620,7620,7620,7620,227
20240216,101100,3561174780,7620,7590,7630,7590,554
20240216,101000,3556961950,7620,7600,7620,7590,405
20240216,100900,3553885120,7600,7620,7630,7590,2480
20240216,100800,3535046650,7620,7630,7630,7620,359
20240216,100700,3532307760,7630,7630,7630,7620,674
20240216,100600,3527165150,7640,7640,7640,7640,237
20240216,100500,3525354470,7650,7660,7660,7640,1647
20240216,100400,3512754430,7650,7640,7650,7640,423
20240216,100300,3509519770,7650,7640,7650,7630,1150
20240216,100200,3500734770,7650,7670,7670,7650,278
20240216,100100,3498607470,7650,7660,7670,7650,2617
20240216,100000,3478561720,7670,7620,7680,7620,3626
20240216,095900,3450797990,7620,7610,7620,7610,181
20240216,095800,3449419180,7610,7610,7630,7600,961
20240216,095700,3442095570,7610,7590,7610,7590,967
20240216,095600,3434738080,7590,7610,7620,7590,1279
20240216,095500,3425003840,7620,7610,7620,7580,1170
20240216,095400,3416096590,7610,7590,7630,7570,3616
20240216,095300,3388589410,7570,7590,7590,7570,452
20240216,095200,3385164270,7570,7570,7580,7570,962
20240216,095100,3377877260,7570,7570,7580,7560,577
20240216,095000,3373507860,7580,7610,7610,7570,4515
20240216,094900,3339265290,7600,7610,7620,7600,1259
20240216,094800,3329689800,7610,7600,7620,7600,631
20240216,094700,3324893110,7600,7600,7610,7600,1739
20240216,094600,3311676580,7600,7590,7620,7590,1198
20240216,094500,3302574130,7590,7600,7600,7590,533
20240216,094400,3298524130,7600,7620,7620,7600,965
20240216,094300,3291189350,7620,7610,7620,7610,110
20240216,094200,3290351630,7620,7630,7630,7600,2452
20240216,094100,3271678520,7630,7630,7640,7620,1127
20240216,094000,3263082880,7630,7630,7660,7620,9332
20240216,093900,3191838670,7630,7620,7630,7610,2270
20240216,093800,3174526180,7620,7580,7620,7580,2266
20240216,093700,3157291840,7590,7610,7610,7590,3473
20240216,093600,3130922980,7600,7590,7620,7590,4084
20240216,093500,3099870000,7580,7560,7590,7560,2277
20240216,093400,3082618170,7570,7550,7570,7540,3100
20240216,093300,3059215800,7550,7540,7560,7530,4212
20240216,093200,3027439980,7540,7520,7540,7500,3190
20240216,093100,3003475810,7520,7510,7520,7490,4534
20240216,093000,2969470600,7500,7500,7570,7500,5051
20240216,092900,2931422460,7490,7550,7550,7450,34195
20240216,092800,2675083420,7540,7550,7560,7540,3600
20240216,092700,2647903250,7570,7560,7570,7540,5476
20240216,092600,2606549810,7560,7570,7610,7560,8371
20240216,092500,2543173630,7560,7620,7620,7560,19920
20240216,092400,2392048920,7620,7630,7630,7610,4363
20240216,092300,2358813370,7630,7630,7650,7610,5237
20240216,092200,2318900700,7620,7690,7690,7620,13200
20240216,092100,2217861280,7690,7710,7720,7680,5746
20240216,092000,2173671240,7710,7750,7760,7700,5595
20240216,091900,2130476330,7760,7720,7760,7720,7070
20240216,091800,2075794890,7720,7710,7720,7690,4735
20240216,091700,2039315030,7720,7700,7720,7690,3163
20240216,091600,2014956320,7700,7720,7730,7670,6633
20240216,091500,1963778460,7730,7680,7730,7670,5528
20240216,091400,1921246540,7680,7630,7680,7630,5620
20240216,091300,1878227740,7630,7650,7680,7630,3333
20240216,091200,1852748130,7670,7650,7680,7630,9577
20240216,091100,1779447150,7650,7620,7660,7560,19982
20240216,091000,1627389430,7620,7650,7660,7610,11426
20240216,090900,1540270530,7670,7670,7700,7630,22941
20240216,090800,1364642120,7670,7670,7720,7660,24984
20240216,090700,1172784200,7660,7720,7720,7650,20213
20240216,090600,1017410130,7720,7790,7790,7720,14093
20240216,090500,908229310,7800,7760,7820,7750,6712
20240216,090400,856080500,7780,7810,7880,7750,17342
20240216,090300,720964410,7810,7730,7830,7710,13747
20240216,090200,614199190,7720,7890,7890,7700,41652
20240216,090100,290068340,7890,7940,8000,7890,12067
20240216,090000,194532390,7920,7950,7990,7920,17985