KissMeData/005160/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,184400,11752734800,6450,6450,6450,6450,29100
20240215,184300,11752734800,6450,6450,6450,6450,0
20240215,184200,11752734800,6450,6450,6450,6450,0
20240215,184100,11752734800,6450,6450,6450,6450,0
20240215,184000,11752734800,6450,6450,6450,6450,0
20240215,183900,11752734800,6450,6450,6450,6450,0
20240215,183800,11752734800,6450,6450,6450,6450,0
20240215,183700,11752734800,6450,6450,6450,6450,0
20240215,183600,11752734800,6450,6450,6450,6450,0
20240215,183500,11752734800,6450,6450,6450,6450,0
20240215,183400,11752734800,6450,6450,6450,6450,0
20240215,183300,11752734800,6450,6450,6450,6450,0
20240215,183200,11752734800,6450,6450,6450,6450,0
20240215,183100,11752734800,6450,6450,6450,6450,0
20240215,183000,11752734800,6450,6450,6450,6450,0
20240215,182900,11752734800,6450,6450,6450,6450,0
20240215,182800,11752734800,6450,6450,6450,6450,0
20240215,182700,11752734800,6450,6450,6450,6450,0
20240215,182600,11752734800,6450,6450,6450,6450,0
20240215,182500,11752734800,6450,6450,6450,6450,0
20240215,182400,11752734800,6450,6450,6450,6450,0
20240215,182300,11752734800,6450,6450,6450,6450,0
20240215,182200,11752734800,6450,6450,6450,6450,0
20240215,182100,11752734800,6450,6450,6450,6450,0
20240215,182000,11752734800,6450,6450,6450,6450,0
20240215,181900,11752734800,6450,6450,6450,6450,0
20240215,181800,11752734800,6450,6450,6450,6450,0
20240215,181700,11752734800,6450,6450,6450,6450,0
20240215,181600,11752734800,6450,6450,6450,6450,0
20240215,181500,11752734800,6450,6450,6450,6450,0
20240215,181400,11752734800,6450,6450,6450,6450,29100
20240215,181300,11752734800,6450,6450,6450,6450,0
20240215,181200,11752734800,6450,6450,6450,6450,0
20240215,181100,11752734800,6450,6450,6450,6450,0
20240215,181000,11752734800,6450,6450,6450,6450,0
20240215,180900,11752734800,6450,6450,6450,6450,0
20240215,180800,11752734800,6450,6450,6450,6450,0
20240215,180700,11752734800,6450,6450,6450,6450,0
20240215,180600,11752734800,6450,6450,6450,6450,0
20240215,180500,11752734800,6450,6450,6450,6450,0
20240215,180400,11752734800,6450,6450,6450,6450,0
20240215,180300,11752734800,6450,6450,6450,6450,0
20240215,180200,11752734800,6450,6450,6450,6450,0
20240215,180100,11752734800,6450,6450,6450,6450,0
20240215,180000,11752734800,6450,6450,6450,6450,0
20240215,175900,11752734800,6450,6450,6450,6450,0
20240215,175800,11752734800,6450,6450,6450,6450,0
20240215,175700,11752734800,6450,6450,6450,6450,0
20240215,175600,11752734800,6450,6450,6450,6450,0
20240215,175500,11752734800,6450,6450,6450,6450,0
20240215,175400,11752734800,6450,6450,6450,6450,0
20240215,175300,11752734800,6450,6450,6450,6450,0
20240215,175200,11752734800,6450,6450,6450,6450,0
20240215,175100,11752734800,6450,6450,6450,6450,0
20240215,175000,11752734800,6450,6450,6450,6450,0
20240215,174900,11752734800,6450,6450,6450,6450,0
20240215,174800,11752734800,6450,6450,6450,6450,0
20240215,174700,11752734800,6450,6450,6450,6450,0
20240215,174600,11752734800,6450,6450,6450,6450,0
20240215,174500,11752734800,6450,6450,6450,6450,0
20240215,174400,11752734800,6450,6450,6450,6450,29100
20240215,174300,11752734800,6450,6450,6450,6450,0
20240215,174200,11752734800,6450,6450,6450,6450,0
20240215,174100,11752734800,6450,6450,6450,6450,0
20240215,174000,11752734800,6450,6450,6450,6450,0
20240215,173900,11752734800,6450,6450,6450,6450,0
20240215,173800,11752734800,6450,6450,6450,6450,0
20240215,173700,11752734800,6450,6450,6450,6450,0
20240215,173600,11752734800,6450,6450,6450,6450,0
20240215,173500,11752734800,6450,6450,6450,6450,0
20240215,173400,11752734800,6450,6450,6450,6450,0
20240215,173300,11752734800,6450,6450,6450,6450,0
20240215,173200,11752734800,6450,6450,6450,6450,0
20240215,173100,11752734800,6450,6450,6450,6450,0
20240215,173000,11752734800,6450,6450,6450,6450,0
20240215,172900,11752734800,6450,6450,6450,6450,0
20240215,172800,11752734800,6450,6450,6450,6450,0
20240215,172700,11752734800,6450,6450,6450,6450,0
20240215,172600,11752734800,6450,6450,6450,6450,0
20240215,172500,11752734800,6450,6450,6450,6450,0
20240215,172400,11752734800,6450,6450,6450,6450,0
20240215,172300,11752734800,6450,6450,6450,6450,0
20240215,172200,11752734800,6450,6450,6450,6450,0
20240215,172100,11752734800,6450,6450,6450,6450,0
20240215,172000,11752734800,6450,6450,6450,6450,0
20240215,171900,11752734800,6450,6450,6450,6450,0
20240215,171800,11752734800,6450,6450,6450,6450,0
20240215,171700,11752734800,6450,6450,6450,6450,0
20240215,171600,11752734800,6450,6450,6450,6450,0
20240215,171500,11752734800,6450,6450,6450,6450,0
20240215,171400,11752734800,6450,6450,6450,6450,29100
20240215,171300,11752734800,6450,6450,6450,6450,0
20240215,171200,11752734800,6450,6450,6450,6450,0
20240215,171100,11752734800,6450,6450,6450,6450,0
20240215,171000,11752734800,6450,6450,6450,6450,0
20240215,170900,11752734800,6450,6450,6450,6450,0
20240215,170800,11752734800,6450,6450,6450,6450,0
20240215,170700,11752734800,6450,6450,6450,6450,0
20240215,170600,11752734800,6450,6450,6450,6450,0
20240215,170500,11752734800,6450,6450,6450,6450,0
20240215,170400,11752734800,6450,6450,6450,6450,0
20240215,170300,11752734800,6450,6450,6450,6450,0
20240215,170200,11752734800,6450,6450,6450,6450,0
20240215,170100,11752734800,6450,6450,6450,6450,0
20240215,170000,11752734800,6450,6450,6450,6450,0
20240215,165900,11752734800,6450,6450,6450,6450,0
20240215,165800,11752734800,6450,6450,6450,6450,0
20240215,165700,11752734800,6450,6450,6450,6450,0
20240215,165600,11752734800,6450,6450,6450,6450,0
20240215,165500,11752734800,6450,6450,6450,6450,0
20240215,165400,11752734800,6450,6450,6450,6450,0
20240215,165300,11752734800,6450,6450,6450,6450,0
20240215,165200,11752734800,6450,6450,6450,6450,0
20240215,165100,11752734800,6450,6450,6450,6450,0
20240215,165000,11752734800,6450,6450,6450,6450,0
20240215,164900,11752734800,6450,6450,6450,6450,0
20240215,164800,11752734800,6450,6450,6450,6450,0
20240215,164700,11752734800,6450,6450,6450,6450,0
20240215,164600,11752734800,6450,6450,6450,6450,0
20240215,164500,11752734800,6450,6450,6450,6450,0
20240215,164400,11752734800,6450,6450,6450,6450,29100
20240215,164300,11752734800,6450,6450,6450,6450,0
20240215,164200,11752734800,6450,6450,6450,6450,0
20240215,164100,11752734800,6450,6450,6450,6450,0
20240215,164000,11752734800,6450,6450,6450,6450,0
20240215,163900,11752734800,6450,6450,6450,6450,0
20240215,163800,11752734800,6450,6450,6450,6450,0
20240215,163700,11752734800,6450,6450,6450,6450,0
20240215,163600,11752734800,6450,6450,6450,6450,0
20240215,163500,11752734800,6450,6450,6450,6450,0
20240215,163400,11752734800,6450,6450,6450,6450,0
20240215,163300,11752734800,6450,6450,6450,6450,0
20240215,163200,11752734800,6450,6450,6450,6450,0
20240215,163100,11752734800,6450,6450,6450,6450,0
20240215,163000,11752734800,6450,6450,6450,6450,0
20240215,162900,11752734800,6450,6450,6450,6450,0
20240215,162800,11752734800,6450,6450,6450,6450,0
20240215,162700,11752734800,6450,6450,6450,6450,0
20240215,162600,11752734800,6450,6450,6450,6450,0
20240215,162500,11752734800,6450,6450,6450,6450,0
20240215,162400,11752734800,6450,6450,6450,6450,0
20240215,162300,11752734800,6450,6450,6450,6450,0
20240215,162200,11752734800,6450,6450,6450,6450,0
20240215,162100,11752734800,6450,6450,6450,6450,0
20240215,162000,11752734800,6450,6450,6450,6450,0
20240215,161900,11752734800,6450,6450,6450,6450,0
20240215,161800,11752734800,6450,6450,6450,6450,0
20240215,161700,11752734800,6450,6450,6450,6450,0
20240215,161600,11752734800,6450,6450,6450,6450,0
20240215,161500,11752734800,6450,6450,6450,6450,0
20240215,161400,11752734800,6450,6450,6450,6450,29100
20240215,161300,11752734800,6450,6450,6450,6450,0
20240215,161200,11752734800,6450,6450,6450,6450,0
20240215,161100,11752734800,6450,6450,6450,6450,0
20240215,161000,11752734800,6450,6450,6450,6450,0
20240215,160900,11752734800,6450,6450,6450,6450,0
20240215,160800,11752734800,6450,6450,6450,6450,0
20240215,160700,11752734800,6450,6450,6450,6450,0
20240215,160600,11752734800,6450,6450,6450,6450,0
20240215,160500,11752734800,6450,6450,6450,6450,0
20240215,160400,11752734800,6450,6450,6450,6450,0
20240215,160300,11752734800,6450,6450,6450,6450,0
20240215,160200,11752734800,6450,6450,6450,6450,0
20240215,160100,11752734800,6450,6450,6450,6450,0
20240215,160000,11752734800,6450,6450,6450,6450,0
20240215,155900,11752734800,6450,6450,6450,6450,0
20240215,155800,11752734800,6450,6450,6450,6450,0
20240215,155700,11752734800,6450,6450,6450,6450,0
20240215,155600,11752734800,6450,6450,6450,6450,0
20240215,155500,11752734800,6450,6450,6450,6450,0
20240215,155400,11752734800,6450,6450,6450,6450,0
20240215,155300,11752734800,6450,6450,6450,6450,0
20240215,155200,11752734800,6450,6450,6450,6450,0
20240215,155100,11752734800,6450,6450,6450,6450,0
20240215,155000,11752734800,6450,6450,6450,6450,0
20240215,154900,11752734800,6450,6450,6450,6450,0
20240215,154800,11752734800,6450,6450,6450,6450,0
20240215,154700,11752734800,6450,6450,6450,6450,0
20240215,154600,11752734800,6450,6450,6450,6450,0
20240215,154500,11752734800,6450,6450,6450,6450,0
20240215,154400,11752734800,6450,6450,6450,6450,29100
20240215,154300,11752734800,6450,6450,6450,6450,0
20240215,154200,11752734800,6450,6450,6450,6450,0
20240215,154100,11752734800,6450,6450,6450,6450,0
20240215,154000,11752734800,6450,6450,6450,6450,0
20240215,153900,11752734800,6450,6450,6450,6450,0
20240215,153800,11752734800,6450,6450,6450,6450,0
20240215,153700,11752734800,6450,6450,6450,6450,0
20240215,153600,11752734800,6450,6450,6450,6450,0
20240215,153500,11752734800,6450,6450,6450,6450,0
20240215,153400,11752734800,6450,6450,6450,6450,0
20240215,153300,11752734800,6450,6450,6450,6450,0
20240215,153200,11752734800,6450,6450,6450,6450,0
20240215,153100,11752734800,6450,6450,6450,6450,0
20240215,153000,11752734800,6450,6450,6450,6450,29100
20240215,152900,11565039800,6410,6410,6410,6410,0
20240215,152800,11565039800,6410,6410,6410,6410,0
20240215,152700,11565039800,6410,6410,6410,6410,0
20240215,152600,11565039800,6410,6410,6410,6410,0
20240215,152500,11565039800,6410,6410,6410,6410,0
20240215,152400,11565039800,6410,6410,6410,6410,0
20240215,152300,11565039800,6410,6410,6410,6410,0
20240215,152200,11565039800,6410,6410,6410,6410,0
20240215,152100,11565039800,6410,6410,6410,6410,0
20240215,152000,11565039800,6410,6410,6410,6410,0
20240215,151900,11565039800,6410,6410,6420,6410,5640
20240215,151800,11528856610,6410,6410,6430,6410,5130
20240215,151700,11495931580,6420,6400,6420,6380,12633
20240215,151600,11415081900,6400,6400,6410,6390,1680
20240215,151500,11404329900,6390,6400,6410,6360,8438
20240215,151400,11350436580,6390,6400,6410,6390,2766
20240215,151300,11332728240,6400,6390,6430,6380,3303
20240215,151200,11311564450,6400,6380,6420,6370,17128
20240215,151100,11202047660,6380,6370,6380,6340,2231
20240215,151000,11187835420,6370,6340,6370,6330,7560
20240215,150900,11139791470,6330,6340,6340,6330,1001
20240215,150800,11133454730,6320,6320,6340,6320,629
20240215,150700,11129476320,6320,6320,6320,6320,2755
20240215,150600,11112064720,6330,6340,6340,6330,975
20240215,150500,11105892870,6330,6340,6350,6330,2073
20240215,150400,11092761630,6350,6360,6360,6340,1367
20240215,150300,11084094810,6350,6350,6370,6340,2655
20240215,150200,11067233930,6360,6360,6370,6360,1225
20240215,150100,11059442060,6370,6380,6380,6370,48
20240215,150000,11059136020,6380,6390,6390,6360,301
20240215,145900,11057218120,6380,6360,6380,6360,6717
20240215,145800,11014443470,6350,6360,6360,6350,881
20240215,145700,11008848900,6360,6350,6360,6350,1328
20240215,145600,11000415990,6360,6350,6360,6350,351
20240215,145500,10998186290,6350,6360,6360,6350,425
20240215,145400,10995484350,6370,6350,6370,6350,3521
20240215,145300,10973095720,6360,6350,6360,6350,437
20240215,145200,10970319670,6350,6350,6370,6340,1394
20240215,145100,10961471430,6350,6350,6360,6350,1473
20240215,145000,10952117870,6350,6370,6370,6350,1937
20240215,144900,10939787430,6370,6340,6370,6340,1675
20240215,144800,10929124450,6340,6330,6360,6330,1234
20240215,144700,10921306670,6340,6360,6370,6340,1778
20240215,144600,10910012800,6360,6350,6360,6340,1619
20240215,144500,10899724900,6350,6370,6370,6350,1139
20240215,144400,10892475510,6370,6360,6390,6350,5052
20240215,144300,10860242020,6350,6330,6360,6330,2831
20240215,144200,10842268100,6320,6330,6330,6320,3003
20240215,144100,10823264290,6320,6320,6330,6320,2670
20240215,144000,10806375330,6320,6310,6320,6300,603
20240215,143900,10802570590,6310,6310,6310,6310,329
20240215,143800,10800494600,6300,6300,6300,6300,100
20240215,143700,10799864600,6310,6310,6310,6310,59
20240215,143600,10799492310,6310,6300,6310,6300,30
20240215,143500,10799303120,6300,6300,6300,6290,760
20240215,143400,10794515520,6300,6320,6320,6290,120
20240215,143300,10793759420,6330,6310,6330,6300,1624
20240215,143200,10783494320,6310,6290,6320,6290,2821
20240215,143100,10765713260,6290,6300,6300,6290,1111
20240215,143000,10758724970,6290,6300,6300,6290,212
20240215,142900,10757391430,6290,6300,6310,6290,1988
20240215,142800,10744867550,6290,6300,6300,6280,1428
20240215,142700,10735895150,6300,6260,6300,6250,1612
20240215,142600,10725773900,6250,6260,6260,6250,108
20240215,142500,10725098820,6260,6260,6260,6260,1048
20240215,142400,10718538340,6260,6270,6270,6260,157
20240215,142300,10717555290,6260,6280,6280,6260,1040
20240215,142200,10711034950,6280,6280,6280,6270,186
20240215,142100,10709866880,6280,6280,6280,6280,15
20240215,142000,10709772680,6270,6280,6290,6270,669
20240215,141900,10705575680,6280,6280,6280,6280,309
20240215,141800,10703635160,6270,6260,6280,6260,2548
20240215,141700,10687649300,6260,6260,6280,6260,2354
20240215,141600,10672895870,6260,6240,6260,6240,1268
20240215,141500,10664971620,6240,6250,6250,6230,110
20240215,141400,10664285210,6250,6240,6250,6230,1131
20240215,141300,10657237660,6240,6250,6250,6240,364
20240215,141200,10654965910,6250,6250,6250,6250,40
20240215,141100,10654715910,6230,6250,6250,6230,729
20240215,141000,10650169470,6240,6240,6250,6240,227
20240215,140900,10648752910,6230,6250,6250,6230,601
20240215,140800,10645005160,6240,6230,6240,6230,1220
20240215,140700,10637402100,6240,6240,6240,6230,409
20240215,140600,10634850590,6240,6240,6240,6230,392
20240215,140500,10632404840,6240,6240,6250,6240,693
20240215,140400,10628076000,6240,6250,6250,6230,214
20240215,140300,10626738660,6240,6230,6250,6230,270
20240215,140200,10625056310,6230,6230,6240,6230,658
20240215,140100,10620956610,6220,6230,6230,6220,345
20240215,140000,10618808640,6230,6230,6230,6220,53
20240215,135900,10618478760,6210,6220,6220,6210,2
20240215,135800,10618466330,6220,6220,6220,6210,431
20240215,135700,10615786870,6220,6220,6220,6210,485
20240215,135600,10612772180,6210,6220,6230,6210,804
20240215,135500,10607772150,6220,6220,6230,6210,887
20240215,135400,10602262920,6210,6210,6210,6210,1188
20240215,135300,10594885440,6220,6240,6240,6210,4287
20240215,135200,10568225510,6250,6250,6250,6250,59
20240215,135100,10567856760,6220,6240,6240,6220,868
20240215,135000,10562455150,6240,6240,6250,6240,62
20240215,134900,10562068190,6230,6220,6240,6220,3551
20240215,134800,10539937810,6210,6220,6220,6210,1792
20240215,134700,10528804510,6220,6230,6230,6220,2805
20240215,134600,10511354730,6230,6240,6240,6230,1484
20240215,134500,10502108930,6230,6240,6240,6230,273
20240215,134400,10500407960,6230,6240,6240,6230,1242
20240215,134300,10492669990,6240,6240,6240,6230,117
20240215,134200,10491940710,6240,6240,6250,6230,890
20240215,134100,10486387670,6240,6240,6240,6230,1146
20240215,134000,10479237510,6260,6250,6260,6240,278
20240215,133900,10477501360,6240,6260,6260,6240,1230
20240215,133800,10469817380,6260,6250,6260,6250,86
20240215,133700,10469279700,6280,6270,6280,6250,2121
20240215,133600,10455983000,6250,6260,6260,6250,1422
20240215,133500,10447087050,6260,6270,6270,6260,1050
20240215,133400,10440504050,6250,6250,6250,6250,254
20240215,133300,10438916550,6250,6260,6260,6250,2676
20240215,133200,10422190550,6270,6280,6280,6250,2011
20240215,133100,10409600820,6280,6280,6280,6280,2
20240215,133000,10409588260,6280,6290,6290,6280,943
20240215,132900,10403656800,6260,6260,6260,6260,72
20240215,132800,10403206080,6290,6260,6290,6260,226
20240215,132700,10401791290,6290,6280,6290,6280,148
20240215,132600,10400860400,6290,6270,6290,6250,189
20240215,132500,10399675420,6280,6290,6290,6280,133
20240215,132400,10398838980,6260,6250,6310,6250,626
20240215,132300,10394901330,6250,6270,6270,6250,268
20240215,132200,10393223750,6270,6270,6270,6260,860
20240215,132100,10387839330,6270,6270,6270,6270,1291
20240215,132000,10379744760,6250,6260,6260,6250,1085
20240215,131900,10372963410,6250,6260,6260,6250,644
20240215,131800,10368938210,6250,6250,6250,6240,3188
20240215,131700,10349023830,6250,6260,6270,6250,296
20240215,131600,10347173310,6250,6260,6270,6250,4868
20240215,131500,10316746560,6260,6280,6280,6250,3131
20240215,131400,10297147980,6260,6290,6290,6260,4030
20240215,131300,10271850690,6290,6290,6300,6290,1992
20240215,131200,10259312980,6290,6280,6300,6280,739
20240215,131100,10254665140,6280,6280,6290,6280,315
20240215,131000,10252686400,6290,6290,6290,6290,0
20240215,130900,10252686400,6290,6290,6290,6280,1695
20240215,130800,10242025250,6290,6300,6300,6290,157
20240215,130700,10241037700,6280,6280,6280,6280,149
20240215,130600,10240101980,6280,6280,6290,6280,391
20240215,130500,10237644510,6280,6300,6300,6280,2279
20240215,130400,10223315620,6290,6290,6290,6290,1092
20240215,130300,10216446940,6290,6300,6300,6290,262
20240215,130200,10214798560,6300,6300,6300,6300,328
20240215,130100,10212732160,6300,6300,6300,6290,595
20240215,130000,10208989160,6300,6310,6310,6300,1755
20240215,125900,10197924530,6310,6310,6320,6310,226
20240215,125800,10196498370,6310,6310,6320,6310,479
20240215,125700,10193475860,6310,6320,6320,6310,205
20240215,125600,10192181250,6320,6320,6320,6310,430
20240215,125500,10189466650,6320,6320,6320,6320,312
20240215,125400,10187494810,6330,6330,6330,6320,52
20240215,125300,10187165670,6330,6330,6330,6320,89
20240215,125200,10186602810,6320,6320,6320,6320,104
20240215,125100,10185945530,6330,6320,6340,6320,1854
20240215,125000,10174218480,6310,6310,6320,6310,554
20240215,124900,10170722560,6310,6310,6310,6310,33
20240215,124800,10170514330,6310,6320,6330,6310,583
20240215,124700,10166831630,6330,6320,6330,6310,352
20240215,124600,10164608810,6330,6320,6330,6320,3505
20240215,124500,10142457100,6320,6320,6320,6320,8
20240215,124400,10142406540,6320,6340,6340,6320,792
20240215,124300,10137391080,6350,6340,6350,6340,401
20240215,124200,10134848730,6330,6330,6330,6330,975
20240215,124100,10128676980,6330,6330,6350,6330,675
20240215,124000,10124404210,6330,6340,6340,6330,640
20240215,123900,10120346620,6340,6360,6360,6340,48
20240215,123800,10120041500,6370,6350,6370,6350,1866
20240215,123700,10108161910,6350,6330,6350,6330,224
20240215,123600,10106743950,6350,6340,6350,6330,433
20240215,123500,10104000300,6350,6330,6350,6330,137
20240215,123400,10103131670,6340,6350,6360,6330,934
20240215,123300,10097217580,6340,6330,6340,6330,8609
20240215,123200,10042639100,6330,6340,6340,6330,634
20240215,123100,10038625530,6340,6340,6350,6330,2152
20240215,123000,10024976890,6340,6360,6360,6330,915
20240215,122900,10019158440,6360,6340,6360,6340,1732
20240215,122800,10008177540,6340,6340,6360,6340,890
20240215,122700,10002534340,6360,6360,6360,6350,890
20240215,122600,9996881940,6360,6360,6360,6360,275
20240215,122500,9995132940,6340,6350,6360,6340,21
20240215,122400,9994999730,6360,6360,6360,6330,1470
20240215,122300,9985685420,6330,6370,6370,6330,2021
20240215,122200,9972831660,6360,6360,6370,6330,1282
20240215,122100,9964678540,6320,6380,6380,6300,10253
20240215,122000,9899767140,6390,6410,6410,6370,6534
20240215,121900,9858054760,6400,6390,6420,6380,11507
20240215,121800,9784426950,6390,6370,6400,6370,10777
20240215,121700,9715599950,6370,6350,6380,6350,6407
20240215,121600,9674864880,6350,6330,6350,6330,2616
20240215,121500,9658259860,6340,6340,6340,6330,2758
20240215,121400,9640798780,6340,6330,6340,6320,1890
20240215,121300,9628846460,6340,6320,6350,6320,11640
20240215,121200,9555002440,6320,6280,6340,6280,4493
20240215,121100,9526651580,6290,6280,6290,6280,996
20240215,121000,9520389940,6260,6290,6290,6260,613
20240215,120900,9516541660,6260,6270,6290,6260,2552
20240215,120800,9500545750,6300,6300,6300,6260,4995
20240215,120700,9469191000,6300,6310,6310,6300,3039
20240215,120600,9450043770,6310,6310,6310,6310,259
20240215,120500,9448409480,6310,6310,6320,6300,588
20240215,120400,9444700100,6300,6310,6320,6300,1449
20240215,120300,9435553900,6310,6310,6310,6310,1818
20240215,120200,9424082320,6310,6300,6320,6300,2910
20240215,120100,9405730580,6300,6310,6310,6300,2845
20240215,120000,9387806930,6310,6290,6310,6290,88
20240215,115900,9387253210,6290,6290,6300,6290,3068
20240215,115800,9367934820,6290,6280,6300,6280,363
20240215,115700,9365651520,6280,6280,6280,6270,1482
20240215,115600,9356351430,6280,6300,6300,6280,2004
20240215,115500,9343759600,6300,6270,6300,6270,2962
20240215,115400,9325115020,6260,6280,6290,6240,9799
20240215,115300,9263758810,6280,6270,6280,6270,1250
20240215,115200,9255917390,6270,6280,6290,6270,289
20240215,115100,9254105220,6270,6290,6290,6270,3675
20240215,115000,9231017650,6310,6260,6310,6250,8736
20240215,114900,9176267480,6260,6280,6300,6260,8588
20240215,114800,9122332760,6300,6300,6300,6280,9304
20240215,114700,9063808910,6300,6310,6320,6290,4933
20240215,114600,9032713030,6310,6300,6310,6300,3000
20240215,114500,9013807000,6300,6300,6310,6300,3026
20240215,114400,8994740520,6300,6300,6310,6290,7043
20240215,114300,8950376460,6300,6330,6340,6300,7820
20240215,114200,8901004820,6320,6320,6330,6310,3343
20240215,114100,8879880050,6320,6360,6370,6280,16729
20240215,114000,8774292810,6350,6360,6360,6330,4500
20240215,113900,8745753610,6360,6330,6370,6330,22716
20240215,113800,8601868520,6330,6370,6380,6330,10633
20240215,113700,8534361500,6370,6360,6380,6350,10472
20240215,113600,8467758090,6370,6370,6390,6340,14525
20240215,113500,8375389280,6370,6400,6400,6340,36365
20240215,113400,8144010860,6410,6420,6420,6400,4674
20240215,113300,8114072820,6400,6450,6480,6380,42428
20240215,113200,7841725480,6440,6460,6480,6440,33625
20240215,113100,7624794210,6460,6530,6530,6430,88449
20240215,113000,7052174670,6510,6560,6630,6490,61150
20240215,112900,6652572310,6560,6690,6760,6520,104916
20240215,112800,5957782980,6710,6740,6740,6630,68348
20240215,112700,5501177240,6740,6700,6770,6670,97585
20240215,112600,4845042450,6720,6700,6800,6620,185423
20240215,112500,3603627860,6690,6420,6710,6420,173660
20240215,112400,2460826010,6450,6360,6470,6360,39254
20240215,112300,2209241730,6360,6340,6360,6340,7247
20240215,112200,2163210810,6340,6310,6340,6300,13384
20240215,112100,2078474640,6310,6290,6310,6290,8056
20240215,112000,2027770500,6280,6270,6280,6270,1070
20240215,111900,2021051570,6270,6290,6290,6270,1130
20240215,111800,2013964710,6290,6260,6290,6260,3772
20240215,111700,1990308590,6260,6250,6260,6250,1122
20240215,111600,1983293090,6230,6230,6230,6230,1805
20240215,111500,1972047940,6230,6230,6230,6220,440
20240215,111400,1969310740,6230,6220,6230,6220,319
20240215,111300,1967325380,6220,6220,6220,6220,330
20240215,111200,1965272780,6210,6220,6220,6210,194
20240215,111100,1964067040,6210,6210,6220,6210,254
20240215,111000,1962489600,6210,6210,6210,6210,88
20240215,110900,1961943120,6210,6220,6220,6210,189
20240215,110800,1960767670,6220,6220,6220,6210,441
20240215,110700,1958025980,6220,6210,6220,6200,655
20240215,110600,1953961950,6200,6200,6200,6200,0
20240215,110500,1953961950,6200,6210,6210,6200,100
20240215,110400,1953341850,6220,6220,6220,6220,433
20240215,110300,1950648590,6220,6220,6220,6220,0
20240215,110200,1950648590,6220,6210,6220,6210,166
20240215,110100,1949617530,6190,6190,6190,6190,163
20240215,110000,1948608560,6190,6200,6210,6190,417
20240215,105900,1946023990,6200,6200,6200,6200,2
20240215,105800,1946011590,6200,6190,6200,6190,674
20240215,105700,1941839430,6200,6200,6200,6190,232
20240215,105600,1940402980,6200,6200,6200,6200,3
20240215,105500,1940384380,6190,6210,6210,6190,10029
20240215,105400,1878157300,6210,6230,6230,6210,200
20240215,105300,1876911360,6220,6220,6220,6210,1430
20240215,105200,1868019460,6220,6210,6220,6210,110
20240215,105100,1867336260,6210,6230,6230,6210,629
20240215,105000,1863429970,6230,6210,6230,6210,426
20240215,104900,1860780210,6210,6210,6210,6200,485
20240215,104800,1857768390,6210,6210,6220,6200,967
20240215,104700,1851759970,6220,6220,6220,6210,3053
20240215,104600,1832784810,6220,6230,6320,6220,16254
20240215,104500,1730852480,6230,6240,6240,6230,4
20240215,104400,1730827540,6240,6220,6250,6220,1892
20240215,104300,1719031880,6210,6220,6220,6210,2329
20240215,104200,1704546750,6220,6210,6220,6210,1391
20240215,104100,1695898540,6200,6210,6210,6200,1859
20240215,104000,1684354840,6200,6210,6210,6200,1869
20240215,103900,1672758350,6210,6200,6210,6200,1130
20240215,103800,1665741900,6200,6190,6200,6190,182
20240215,103700,1664614030,6200,6200,6200,6200,6
20240215,103600,1664576830,6200,6200,6200,6200,44
20240215,103500,1664304030,6200,6200,6200,6190,135
20240215,103400,1663467040,6190,6200,6200,6190,382
20240215,103300,1661100330,6200,6200,6200,6200,15
20240215,103200,1661007330,6200,6200,6200,6200,140
20240215,103100,1660139330,6200,6190,6200,6190,272
20240215,103000,1658455550,6200,6190,6200,6190,95
20240215,102900,1657866700,6190,6190,6190,6190,422
20240215,102800,1655254520,6210,6200,6210,6200,952
20240215,102700,1649345520,6180,6180,6180,6170,2322
20240215,102600,1635012890,6170,6190,6190,6170,1296
20240215,102500,1627009590,6180,6190,6190,6180,6
20240215,102400,1626972500,6190,6190,6210,6190,12
20240215,102300,1626898200,6200,6200,6200,6200,0
20240215,102200,1626898200,6200,6200,6200,6200,247
20240215,102100,1625366800,6200,6190,6200,6190,582
20240215,102000,1621764020,6170,6180,6180,6170,16
20240215,101900,1621665200,6160,6160,6160,6160,25
20240215,101800,1621511200,6160,6170,6180,6160,2231
20240215,101700,1607738920,6170,6170,6170,6160,352
20240215,101600,1605570240,6180,6180,6180,6160,1444
20240215,101500,1596667980,6170,6170,6170,6160,1030
20240215,101400,1590312900,6170,6170,6170,6170,3661
20240215,101300,1567724530,6180,6180,6180,6180,33
20240215,101200,1567520590,6170,6180,6180,6170,817
20240215,101100,1562479200,6170,6190,6190,6170,3140
20240215,101000,1543076990,6190,6180,6190,6180,1004
20240215,100900,1536862250,6190,6180,6190,6180,40
20240215,100800,1536614700,6180,6190,6190,6180,879
20240215,100700,1531175470,6190,6180,6190,6180,325
20240215,100600,1529163880,6180,6200,6200,6180,1749
20240215,100500,1518327570,6210,6200,6210,6200,2751
20240215,100400,1501270760,6200,6200,6200,6200,579
20240215,100300,1497680960,6200,6200,6210,6200,135
20240215,100200,1496843950,6200,6200,6200,6190,44
20240215,100100,1496571480,6190,6190,6220,6190,2346
20240215,100000,1482015610,6180,6200,6200,6180,950
20240215,095900,1476134590,6210,6210,6210,6210,30
20240215,095800,1475948290,6210,6190,6210,6190,182
20240215,095700,1474818090,6190,6200,6200,6190,1582
20240215,095600,1465022830,6190,6190,6190,6190,0
20240215,095500,1465022830,6190,6200,6220,6190,1401
20240215,095400,1456330410,6200,6190,6200,6180,660
20240215,095300,1452243410,6180,6180,6180,6180,84
20240215,095200,1451724290,6170,6170,6180,6170,1986
20240215,095100,1439459050,6180,6170,6180,6170,218
20240215,095000,1438113780,6170,6160,6180,6160,1866
20240215,094900,1426583880,6160,6170,6170,6160,1782
20240215,094800,1415593940,6180,6170,6180,6170,724
20240215,094700,1411121800,6170,6180,6180,6170,372
20240215,094600,1408825870,6180,6180,6180,6170,799
20240215,094500,1403890450,6190,6180,6190,6180,1079
20240215,094400,1397221060,6190,6190,6200,6190,447
20240215,094300,1394453340,6190,6180,6190,6160,5210
20240215,094200,1362270520,6190,6200,6200,6190,2091
20240215,094100,1349326230,6210,6190,6210,6190,215
20240215,094000,1347993980,6190,6210,6210,6190,3244
20240215,093900,1327871130,6220,6210,6220,6210,323
20240215,093800,1325864670,6220,6200,6220,6180,2813
20240215,093700,1308402450,6180,6180,6190,6180,1021
20240215,093600,1302090280,6190,6180,6190,6180,2090
20240215,093500,1289169080,6180,6180,6180,6170,1384
20240215,093400,1280629460,6150,6170,6180,6150,3494
20240215,093300,1259112730,6180,6160,6180,6150,335
20240215,093200,1257050830,6150,6160,6160,6150,2389
20240215,093100,1242353880,6160,6160,6160,6160,202
20240215,093000,1241109560,6160,6160,6160,6150,1489
20240215,092900,1231937570,6160,6180,6180,6150,6167
20240215,092800,1193998200,6180,6160,6180,6160,2418
20240215,092700,1179094130,6160,6180,6180,6160,4528
20240215,092600,1151180690,6180,6190,6190,6180,2501
20240215,092500,1135719680,6190,6190,6190,6180,2150
20240215,092400,1122427750,6180,6200,6210,6180,5378
20240215,092300,1089116680,6200,6210,6220,6200,2006
20240215,092200,1076663340,6210,6230,6230,6210,1650
20240215,092100,1066400760,6230,6230,6270,6220,1179
20240215,092000,1059051460,6210,6200,6210,6200,2889
20240215,091900,1041112080,6200,6200,6200,6190,1642
20240215,091800,1030947620,6200,6200,6210,6180,4841
20240215,091700,1000971410,6200,6200,6200,6200,150
20240215,091600,1000041410,6200,6240,6240,6200,5405
20240215,091500,966437220,6240,6250,6260,6240,2751
20240215,091400,949262430,6260,6250,6270,6250,2176
20240215,091300,935639510,6230,6270,6270,6230,3354
20240215,091200,914688350,6230,6210,6280,6210,3584
20240215,091100,892318090,6220,6190,6230,6180,1379
20240215,091000,883757550,6190,6180,6200,6160,3062
20240215,090900,864864100,6180,6190,6230,6180,3037
20240215,090800,846075690,6190,6200,6230,6190,1371
20240215,090700,837578650,6230,6190,6230,6190,2026
20240215,090600,824980610,6190,6170,6190,6160,2908
20240215,090500,807014730,6160,6190,6200,6150,12124
20240215,090400,732129180,6190,6200,6220,6150,21915
20240215,090300,596626750,6200,6240,6250,6200,15208
20240215,090200,501990620,6240,6200,6240,6180,12145
20240215,090100,426729130,6190,6200,6220,6180,17019
20240215,090000,321201050,6200,6340,6350,6130,50997