KissMeData/025320/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,190800,15484782700,7490,7490,7490,7490,37773
20240215,190700,15484782700,7490,7490,7490,7490,0
20240215,190600,15484782700,7490,7490,7490,7490,0
20240215,190500,15484782700,7490,7490,7490,7490,0
20240215,190400,15484782700,7490,7490,7490,7490,0
20240215,190300,15484782700,7490,7490,7490,7490,0
20240215,190200,15484782700,7490,7490,7490,7490,0
20240215,190100,15484782700,7490,7490,7490,7490,0
20240215,190000,15484782700,7490,7490,7490,7490,0
20240215,185900,15484782700,7490,7490,7490,7490,0
20240215,185800,15484782700,7490,7490,7490,7490,0
20240215,185700,15484782700,7490,7490,7490,7490,0
20240215,185600,15484782700,7490,7490,7490,7490,0
20240215,185500,15484782700,7490,7490,7490,7490,0
20240215,185400,15484782700,7490,7490,7490,7490,0
20240215,185300,15484782700,7490,7490,7490,7490,0
20240215,185200,15484782700,7490,7490,7490,7490,0
20240215,185100,15484782700,7490,7490,7490,7490,0
20240215,185000,15484782700,7490,7490,7490,7490,0
20240215,184900,15484782700,7490,7490,7490,7490,0
20240215,184800,15484782700,7490,7490,7490,7490,0
20240215,184700,15484782700,7490,7490,7490,7490,0
20240215,184600,15484782700,7490,7490,7490,7490,0
20240215,184500,15484782700,7490,7490,7490,7490,0
20240215,184400,15484782700,7490,7490,7490,7490,0
20240215,184300,15484782700,7490,7490,7490,7490,0
20240215,184200,15484782700,7490,7490,7490,7490,0
20240215,184100,15484782700,7490,7490,7490,7490,0
20240215,184000,15484782700,7490,7490,7490,7490,0
20240215,183900,15484782700,7490,7490,7490,7490,0
20240215,183800,15484782700,7490,7490,7490,7490,37773
20240215,183700,15484782700,7490,7490,7490,7490,0
20240215,183600,15484782700,7490,7490,7490,7490,0
20240215,183500,15484782700,7490,7490,7490,7490,0
20240215,183400,15484782700,7490,7490,7490,7490,0
20240215,183300,15484782700,7490,7490,7490,7490,0
20240215,183200,15484782700,7490,7490,7490,7490,0
20240215,183100,15484782700,7490,7490,7490,7490,0
20240215,183000,15484782700,7490,7490,7490,7490,0
20240215,182900,15484782700,7490,7490,7490,7490,0
20240215,182800,15484782700,7490,7490,7490,7490,0
20240215,182700,15484782700,7490,7490,7490,7490,0
20240215,182600,15484782700,7490,7490,7490,7490,0
20240215,182500,15484782700,7490,7490,7490,7490,0
20240215,182400,15484782700,7490,7490,7490,7490,0
20240215,182300,15484782700,7490,7490,7490,7490,0
20240215,182200,15484782700,7490,7490,7490,7490,0
20240215,182100,15484782700,7490,7490,7490,7490,0
20240215,182000,15484782700,7490,7490,7490,7490,0
20240215,181900,15484782700,7490,7490,7490,7490,0
20240215,181800,15484782700,7490,7490,7490,7490,0
20240215,181700,15484782700,7490,7490,7490,7490,0
20240215,181600,15484782700,7490,7490,7490,7490,0
20240215,181500,15484782700,7490,7490,7490,7490,0
20240215,181400,15484782700,7490,7490,7490,7490,0
20240215,181300,15484782700,7490,7490,7490,7490,0
20240215,181200,15484782700,7490,7490,7490,7490,0
20240215,181100,15484782700,7490,7490,7490,7490,0
20240215,181000,15484782700,7490,7490,7490,7490,0
20240215,180900,15484782700,7490,7490,7490,7490,0
20240215,180800,15484782700,7490,7490,7490,7490,37773
20240215,180700,15484782700,7490,7490,7490,7490,0
20240215,180600,15484782700,7490,7490,7490,7490,0
20240215,180500,15484782700,7490,7490,7490,7490,0
20240215,180400,15484782700,7490,7490,7490,7490,0
20240215,180300,15484782700,7490,7490,7490,7490,0
20240215,180200,15484782700,7490,7490,7490,7490,0
20240215,180100,15484782700,7490,7490,7490,7490,0
20240215,180000,15484782700,7490,7490,7490,7490,0
20240215,175900,15484782700,7490,7490,7490,7490,0
20240215,175800,15484782700,7490,7490,7490,7490,0
20240215,175700,15484782700,7490,7490,7490,7490,0
20240215,175600,15484782700,7490,7490,7490,7490,0
20240215,175500,15484782700,7490,7490,7490,7490,0
20240215,175400,15484782700,7490,7490,7490,7490,0
20240215,175300,15484782700,7490,7490,7490,7490,0
20240215,175200,15484782700,7490,7490,7490,7490,0
20240215,175100,15484782700,7490,7490,7490,7490,0
20240215,175000,15484782700,7490,7490,7490,7490,0
20240215,174900,15484782700,7490,7490,7490,7490,0
20240215,174800,15484782700,7490,7490,7490,7490,0
20240215,174700,15484782700,7490,7490,7490,7490,0
20240215,174600,15484782700,7490,7490,7490,7490,0
20240215,174500,15484782700,7490,7490,7490,7490,0
20240215,174400,15484782700,7490,7490,7490,7490,0
20240215,174300,15484782700,7490,7490,7490,7490,0
20240215,174200,15484782700,7490,7490,7490,7490,0
20240215,174100,15484782700,7490,7490,7490,7490,0
20240215,174000,15484782700,7490,7490,7490,7490,0
20240215,173900,15484782700,7490,7490,7490,7490,0
20240215,173800,15484782700,7490,7490,7490,7490,37773
20240215,173700,15484782700,7490,7490,7490,7490,0
20240215,173600,15484782700,7490,7490,7490,7490,0
20240215,173500,15484782700,7490,7490,7490,7490,0
20240215,173400,15484782700,7490,7490,7490,7490,0
20240215,173300,15484782700,7490,7490,7490,7490,0
20240215,173200,15484782700,7490,7490,7490,7490,0
20240215,173100,15484782700,7490,7490,7490,7490,0
20240215,173000,15484782700,7490,7490,7490,7490,0
20240215,172900,15484782700,7490,7490,7490,7490,0
20240215,172800,15484782700,7490,7490,7490,7490,0
20240215,172700,15484782700,7490,7490,7490,7490,0
20240215,172600,15484782700,7490,7490,7490,7490,0
20240215,172500,15484782700,7490,7490,7490,7490,0
20240215,172400,15484782700,7490,7490,7490,7490,0
20240215,172300,15484782700,7490,7490,7490,7490,0
20240215,172200,15484782700,7490,7490,7490,7490,0
20240215,172100,15484782700,7490,7490,7490,7490,0
20240215,172000,15484782700,7490,7490,7490,7490,0
20240215,171900,15484782700,7490,7490,7490,7490,0
20240215,171800,15484782700,7490,7490,7490,7490,0
20240215,171700,15484782700,7490,7490,7490,7490,0
20240215,171600,15484782700,7490,7490,7490,7490,0
20240215,171500,15484782700,7490,7490,7490,7490,0
20240215,171400,15484782700,7490,7490,7490,7490,0
20240215,171300,15484782700,7490,7490,7490,7490,0
20240215,171200,15484782700,7490,7490,7490,7490,0
20240215,171100,15484782700,7490,7490,7490,7490,0
20240215,171000,15484782700,7490,7490,7490,7490,0
20240215,170900,15484782700,7490,7490,7490,7490,0
20240215,170800,15484782700,7490,7490,7490,7490,37773
20240215,170700,15484782700,7490,7490,7490,7490,0
20240215,170600,15484782700,7490,7490,7490,7490,0
20240215,170500,15484782700,7490,7490,7490,7490,0
20240215,170400,15484782700,7490,7490,7490,7490,0
20240215,170300,15484782700,7490,7490,7490,7490,0
20240215,170200,15484782700,7490,7490,7490,7490,0
20240215,170100,15484782700,7490,7490,7490,7490,0
20240215,170000,15484782700,7490,7490,7490,7490,0
20240215,165900,15484782700,7490,7490,7490,7490,0
20240215,165800,15484782700,7490,7490,7490,7490,0
20240215,165700,15484782700,7490,7490,7490,7490,0
20240215,165600,15484782700,7490,7490,7490,7490,0
20240215,165500,15484782700,7490,7490,7490,7490,0
20240215,165400,15484782700,7490,7490,7490,7490,0
20240215,165300,15484782700,7490,7490,7490,7490,0
20240215,165200,15484782700,7490,7490,7490,7490,0
20240215,165100,15484782700,7490,7490,7490,7490,0
20240215,165000,15484782700,7490,7490,7490,7490,0
20240215,164900,15484782700,7490,7490,7490,7490,0
20240215,164800,15484782700,7490,7490,7490,7490,0
20240215,164700,15484782700,7490,7490,7490,7490,0
20240215,164600,15484782700,7490,7490,7490,7490,0
20240215,164500,15484782700,7490,7490,7490,7490,0
20240215,164400,15484782700,7490,7490,7490,7490,0
20240215,164300,15484782700,7490,7490,7490,7490,0
20240215,164200,15484782700,7490,7490,7490,7490,0
20240215,164100,15484782700,7490,7490,7490,7490,0
20240215,164000,15484782700,7490,7490,7490,7490,0
20240215,163900,15484782700,7490,7490,7490,7490,0
20240215,163800,15484782700,7490,7490,7490,7490,37773
20240215,163700,15484782700,7490,7490,7490,7490,0
20240215,163600,15484782700,7490,7490,7490,7490,0
20240215,163500,15484782700,7490,7490,7490,7490,0
20240215,163400,15484782700,7490,7490,7490,7490,0
20240215,163300,15484782700,7490,7490,7490,7490,0
20240215,163200,15484782700,7490,7490,7490,7490,0
20240215,163100,15484782700,7490,7490,7490,7490,0
20240215,163000,15484782700,7490,7490,7490,7490,0
20240215,162900,15484782700,7490,7490,7490,7490,0
20240215,162800,15484782700,7490,7490,7490,7490,0
20240215,162700,15484782700,7490,7490,7490,7490,0
20240215,162600,15484782700,7490,7490,7490,7490,0
20240215,162500,15484782700,7490,7490,7490,7490,0
20240215,162400,15484782700,7490,7490,7490,7490,0
20240215,162300,15484782700,7490,7490,7490,7490,0
20240215,162200,15484782700,7490,7490,7490,7490,0
20240215,162100,15484782700,7490,7490,7490,7490,0
20240215,162000,15484782700,7490,7490,7490,7490,0
20240215,161900,15484782700,7490,7490,7490,7490,0
20240215,161800,15484782700,7490,7490,7490,7490,0
20240215,161700,15484782700,7490,7490,7490,7490,0
20240215,161600,15484782700,7490,7490,7490,7490,0
20240215,161500,15484782700,7490,7490,7490,7490,0
20240215,161400,15484782700,7490,7490,7490,7490,0
20240215,161300,15484782700,7490,7490,7490,7490,0
20240215,161200,15484782700,7490,7490,7490,7490,0
20240215,161100,15484782700,7490,7490,7490,7490,0
20240215,161000,15484782700,7490,7490,7490,7490,0
20240215,160900,15484782700,7490,7490,7490,7490,0
20240215,160800,15484782700,7490,7490,7490,7490,37773
20240215,160700,15484782700,7490,7490,7490,7490,0
20240215,160600,15484782700,7490,7490,7490,7490,0
20240215,160500,15484782700,7490,7490,7490,7490,0
20240215,160400,15484782700,7490,7490,7490,7490,0
20240215,160300,15484782700,7490,7490,7490,7490,0
20240215,160200,15484782700,7490,7490,7490,7490,0
20240215,160100,15484782700,7490,7490,7490,7490,0
20240215,160000,15484782700,7490,7490,7490,7490,0
20240215,155900,15484782700,7490,7490,7490,7490,0
20240215,155800,15484782700,7490,7490,7490,7490,0
20240215,155700,15484782700,7490,7490,7490,7490,0
20240215,155600,15484782700,7490,7490,7490,7490,0
20240215,155500,15484782700,7490,7490,7490,7490,0
20240215,155400,15484782700,7490,7490,7490,7490,0
20240215,155300,15484782700,7490,7490,7490,7490,0
20240215,155200,15484782700,7490,7490,7490,7490,0
20240215,155100,15484782700,7490,7490,7490,7490,0
20240215,155000,15484782700,7490,7490,7490,7490,0
20240215,154900,15484782700,7490,7490,7490,7490,0
20240215,154800,15484782700,7490,7490,7490,7490,0
20240215,154700,15484782700,7490,7490,7490,7490,0
20240215,154600,15484782700,7490,7490,7490,7490,0
20240215,154500,15484782700,7490,7490,7490,7490,0
20240215,154400,15484782700,7490,7490,7490,7490,0
20240215,154300,15484782700,7490,7490,7490,7490,0
20240215,154200,15484782700,7490,7490,7490,7490,0
20240215,154100,15484782700,7490,7490,7490,7490,0
20240215,154000,15484782700,7490,7490,7490,7490,0
20240215,153900,15484782700,7490,7490,7490,7490,0
20240215,153800,15484782700,7490,7490,7490,7490,37773
20240215,153700,15484782700,7490,7490,7490,7490,0
20240215,153600,15484782700,7490,7490,7490,7490,0
20240215,153500,15484782700,7490,7490,7490,7490,0
20240215,153400,15484782700,7490,7490,7490,7490,0
20240215,153300,15484782700,7490,7490,7490,7490,0
20240215,153200,15484782700,7490,7490,7490,7490,0
20240215,153100,15484782700,7490,7490,7490,7490,0
20240215,153000,15484782700,7490,7490,7490,7490,37773
20240215,152900,15201862930,7490,7490,7490,7490,0
20240215,152800,15201862930,7490,7490,7490,7490,0
20240215,152700,15201862930,7490,7490,7490,7490,0
20240215,152600,15201862930,7490,7490,7490,7490,0
20240215,152500,15201862930,7490,7490,7490,7490,0
20240215,152400,15201862930,7490,7490,7490,7490,0
20240215,152300,15201862930,7490,7490,7490,7490,0
20240215,152200,15201862930,7490,7490,7490,7490,0
20240215,152100,15201862930,7490,7490,7490,7490,0
20240215,152000,15201862930,7490,7490,7490,7490,0
20240215,151900,15201862930,7490,7500,7510,7490,16943
20240215,151800,15074846490,7490,7500,7500,7490,67720
20240215,151700,14567460770,7490,7500,7510,7490,6798
20240215,151600,14516474530,7500,7510,7520,7480,12282
20240215,151500,14424276680,7510,7530,7540,7510,22833
20240215,151400,14252465210,7510,7470,7530,7470,50799
20240215,151300,13871878970,7470,7450,7470,7450,21103
20240215,151200,13714373850,7450,7440,7460,7440,14900
20240215,151100,13603370990,7440,7440,7450,7430,4009
20240215,151000,13573544560,7440,7420,7450,7410,13617
20240215,150900,13472324700,7420,7420,7420,7410,6427
20240215,150800,13424648240,7430,7420,7430,7390,7814
20240215,150700,13366655910,7390,7430,7440,7390,18721
20240215,150600,13227733450,7430,7440,7440,7430,2019
20240215,150500,13212724380,7440,7430,7440,7430,3773
20240215,150400,13184667240,7440,7430,7440,7430,9377
20240215,150300,13114948770,7430,7410,7430,7410,8346
20240215,150200,13053017800,7410,7400,7420,7400,246
20240215,150100,13051195110,7390,7420,7440,7390,20584
20240215,150000,12898459410,7410,7410,7420,7400,10100
20240215,145900,12823533850,7410,7410,7410,7400,2004
20240215,145800,12808684450,7410,7370,7410,7370,14550
20240215,145700,12701131510,7360,7360,7360,7350,2411
20240215,145600,12683386560,7350,7360,7360,7350,8917
20240215,145500,12617846550,7370,7360,7370,7350,4380
20240215,145400,12585592530,7360,7360,7370,7350,3632
20240215,145300,12558846210,7350,7340,7350,7330,943
20240215,145200,12551925550,7350,7360,7360,7320,1889
20240215,145100,12538058760,7350,7360,7360,7320,27487
20240215,145000,12336218210,7360,7340,7360,7340,5396
20240215,144900,12296551210,7340,7350,7350,7340,515
20240215,144800,12292771010,7340,7340,7350,7340,752
20240215,144700,12287246330,7340,7340,7350,7340,1172
20240215,144600,12278643300,7340,7340,7340,7330,2356
20240215,144500,12261350270,7340,7340,7350,7340,2425
20240215,144400,12243535750,7330,7330,7350,7320,4746
20240215,144300,12208722650,7330,7340,7360,7330,2063
20240215,144200,12193582600,7340,7360,7370,7310,21026
20240215,144100,12039162300,7370,7380,7380,7360,6348
20240215,144000,11992376280,7380,7380,7390,7380,3423
20240215,143900,11967114440,7380,7400,7400,7380,1765
20240215,143800,11954075160,7390,7390,7390,7390,270
20240215,143700,11952079860,7390,7390,7400,7390,275
20240215,143600,11950047460,7380,7400,7400,7380,1055
20240215,143500,11942250020,7400,7400,7400,7390,692
20240215,143400,11937135230,7400,7390,7400,7390,695
20240215,143300,11931995250,7390,7390,7400,7390,203
20240215,143200,11930494680,7390,7390,7400,7380,3349
20240215,143100,11905762880,7390,7390,7400,7390,573
20240215,143000,11901528010,7400,7400,7400,7390,1243
20240215,142900,11892334820,7390,7390,7400,7380,2916
20240215,142800,11870783500,7390,7380,7390,7380,2665
20240215,142700,11851104510,7380,7400,7400,7380,2734
20240215,142600,11830922570,7380,7410,7410,7380,2714
20240215,142500,11810872110,7410,7400,7410,7390,1243
20240215,142400,11801672830,7400,7400,7410,7400,597
20240215,142300,11797254820,7390,7400,7410,7390,911
20240215,142200,11790515120,7400,7400,7410,7400,1911
20240215,142100,11776372790,7400,7410,7410,7400,348
20240215,142000,11773796790,7410,7390,7410,7390,2503
20240215,141900,11755276330,7400,7410,7420,7390,4088
20240215,141800,11725018950,7420,7410,7430,7410,2539
20240215,141700,11706184060,7410,7420,7420,7410,631
20240215,141600,11701507710,7410,7430,7430,7410,1966
20240215,141500,11686929390,7420,7430,7430,7410,2500
20240215,141400,11668361510,7450,7460,7460,7440,2470
20240215,141300,11649971390,7460,7460,7460,7450,1442
20240215,141200,11639221480,7450,7420,7460,7420,44086
20240215,141100,11311026470,7430,7430,7430,7420,1419
20240215,141000,11300484300,7430,7430,7440,7420,11130
20240215,140900,11217790730,7420,7430,7430,7420,1001
20240215,140800,11210353800,7430,7410,7430,7400,2047
20240215,140700,11195171720,7400,7410,7420,7400,2092
20240215,140600,11179679830,7410,7420,7430,7410,2526
20240215,140500,11160937930,7420,7430,7430,7420,1520
20240215,140400,11149659510,7420,7440,7440,7420,1760
20240215,140300,11136581110,7430,7440,7450,7430,5080
20240215,140200,11098790010,7450,7440,7450,7430,10221
20240215,140100,11022712620,7440,7420,7440,7420,17016
20240215,140000,10896305940,7410,7420,7420,7410,1240
20240215,135900,10887116540,7420,7420,7420,7410,1616
20240215,135800,10875127020,7420,7410,7420,7410,12639
20240215,135700,10781357480,7410,7410,7420,7410,1914
20240215,135600,10767165360,7410,7410,7420,7390,3599
20240215,135500,10740499670,7410,7400,7410,7390,7488
20240215,135400,10685015370,7410,7410,7410,7390,1898
20240215,135300,10670964860,7410,7410,7410,7400,408
20240215,135200,10667945640,7400,7400,7410,7400,726
20240215,135100,10662572680,7410,7400,7410,7390,2764
20240215,135000,10642125660,7400,7390,7400,7390,5817
20240215,134900,10599096030,7400,7400,7400,7390,1695
20240215,134800,10586565500,7400,7400,7400,7390,421
20240215,134700,10583450420,7400,7400,7400,7390,2970
20240215,134600,10561472740,7400,7410,7410,7400,1086
20240215,134500,10553436230,7400,7400,7410,7390,5269
20240215,134400,10514445130,7400,7400,7400,7390,472
20240215,134300,10510952600,7410,7420,7420,7400,1066
20240215,134200,10503056900,7400,7410,7420,7400,9323
20240215,134100,10434053050,7410,7400,7410,7400,2233
20240215,134000,10417507400,7410,7420,7420,7410,2208
20240215,133900,10401138660,7420,7410,7420,7410,6306
20240215,133800,10354358170,7410,7420,7420,7380,9596
20240215,133700,10283314450,7420,7420,7420,7410,7384
20240215,133600,10228532100,7410,7400,7420,7400,2482
20240215,133500,10210160300,7400,7400,7410,7390,1548
20240215,133400,10198703170,7410,7410,7410,7400,652
20240215,133300,10193872290,7410,7410,7420,7400,4886
20240215,133200,10157700340,7420,7410,7430,7410,6120
20240215,133100,10112305000,7410,7410,7430,7400,4556
20240215,133000,10078514440,7420,7410,7420,7400,12158
20240215,132900,9988411600,7400,7400,7410,7400,2173
20240215,132800,9972324950,7400,7400,7410,7390,22880
20240215,132700,9803012600,7400,7400,7400,7390,1555
20240215,132600,9791516160,7390,7370,7400,7370,7904
20240215,132500,9733131790,7370,7370,7380,7360,3335
20240215,132400,9708552310,7370,7380,7390,7360,2384
20240215,132300,9690975330,7390,7360,7390,7360,4759
20240215,132200,9655881540,7360,7370,7370,7360,3148
20240215,132100,9632697350,7380,7390,7390,7360,5801
20240215,132000,9589898120,7390,7380,7400,7380,5182
20240215,131900,9551605240,7380,7410,7410,7380,6920
20240215,131800,9500409170,7410,7380,7420,7380,15520
20240215,131700,9385444850,7400,7370,7400,7370,21773
20240215,131600,9224603170,7380,7350,7380,7340,17092
20240215,131500,9098775140,7340,7340,7350,7340,172
20240215,131400,9097512530,7340,7340,7340,7340,1651
20240215,131300,9085394190,7340,7330,7340,7330,3214
20240215,131200,9061803920,7340,7340,7350,7330,7459
20240215,131100,9007072620,7340,7330,7340,7320,1794
20240215,131000,8993922840,7330,7320,7330,7310,5886
20240215,130900,8950865710,7320,7310,7320,7310,3776
20240215,130800,8923263140,7320,7320,7320,7310,798
20240215,130700,8917421950,7310,7300,7310,7300,3684
20240215,130600,8890494710,7300,7290,7300,7290,1111
20240215,130500,8882389950,7300,7290,7300,7290,29
20240215,130400,8882178440,7290,7300,7310,7290,3604
20240215,130300,8855882590,7300,7300,7310,7300,988
20240215,130200,8848669620,7300,7300,7300,7290,1839
20240215,130100,8835245150,7300,7300,7300,7300,1037
20240215,130000,8827675050,7310,7300,7310,7300,85
20240215,125900,8827053900,7300,7300,7310,7300,2784
20240215,125800,8806730540,7300,7310,7310,7300,12816
20240215,125700,8713163710,7310,7310,7310,7300,2774
20240215,125600,8692886760,7300,7310,7320,7300,718
20240215,125500,8687642410,7310,7310,7310,7300,2781
20240215,125400,8667326570,7310,7310,7310,7300,2007
20240215,125300,8652659340,7300,7310,7310,7300,2873
20240215,125200,8631667340,7320,7320,7320,7310,1175
20240215,125100,8623069000,7320,7310,7320,7310,9735
20240215,125000,8551831120,7320,7290,7320,7290,4353
20240215,124900,8520006750,7300,7300,7300,7290,478
20240215,124800,8516517900,7310,7310,7310,7290,3941
20240215,124700,8487718430,7310,7300,7310,7290,5308
20240215,124600,8448942310,7300,7290,7300,7290,1535
20240215,124500,8437751690,7280,7280,7290,7280,15781
20240215,124400,8322863060,7270,7270,7280,7270,358
20240215,124300,8320260300,7280,7280,7280,7270,282
20240215,124200,8318210030,7270,7260,7270,7250,3657
20240215,124100,8291648520,7250,7250,7260,7250,3481
20240215,124000,8266410740,7250,7260,7260,7250,1532
20240215,123900,8255295120,7260,7270,7280,7260,10120
20240215,123800,8181752830,7280,7270,7280,7270,77
20240215,123700,8181192530,7280,7270,7280,7270,3486
20240215,123600,8155845310,7280,7270,7280,7270,1578
20240215,123500,8144370870,7270,7280,7280,7270,90
20240215,123400,8143715890,7280,7280,7280,7270,714
20240215,123300,8138524880,7270,7270,7280,7270,3749
20240215,123200,8111269200,7280,7270,7280,7270,477
20240215,123100,8107799950,7270,7280,7280,7270,718
20240215,123000,8102579030,7270,7270,7280,7270,2983
20240215,122900,8080872450,7270,7270,7280,7270,2953
20240215,122800,8059390190,7270,7270,7280,7270,975
20240215,122700,8052301460,7270,7280,7280,7270,3431
20240215,122600,8027357710,7280,7270,7280,7270,4938
20240215,122500,7991458120,7270,7270,7280,7240,15477
20240215,122400,7879127070,7280,7280,7280,7270,112
20240215,122300,7878311900,7280,7280,7280,7270,2700
20240215,122200,7858679140,7280,7270,7280,7270,1923
20240215,122100,7844690540,7280,7270,7280,7270,1133
20240215,122000,7836453490,7270,7280,7280,7270,4270
20240215,121900,7805372620,7280,7290,7290,7280,1061
20240215,121800,7797648510,7290,7280,7290,7280,1183
20240215,121700,7789035480,7280,7290,7290,7280,203
20240215,121600,7787555920,7280,7290,7290,7280,1431
20240215,121500,7777124330,7290,7290,7290,7280,594
20240215,121400,7772794300,7280,7290,7290,7280,205
20240215,121300,7771300020,7280,7290,7290,7280,8214
20240215,121200,7711423590,7300,7300,7300,7290,3790
20240215,121100,7683756760,7290,7290,7300,7290,805
20240215,121000,7677886860,7300,7290,7300,7290,578
20240215,120900,7673668460,7300,7300,7300,7290,87
20240215,120800,7673033530,7290,7290,7290,7290,922
20240215,120700,7666312150,7290,7290,7300,7290,3967
20240215,120600,7637392690,7300,7300,7300,7290,1145
20240215,120500,7629034390,7310,7290,7310,7290,915
20240215,120400,7622354340,7290,7300,7300,7290,5341
20240215,120300,7583365290,7300,7300,7300,7290,8974
20240215,120200,7517892080,7300,7300,7310,7300,7150
20240215,120100,7465691020,7300,7300,7300,7300,5389
20240215,120000,7426351320,7300,7300,7300,7300,550
20240215,115900,7422336320,7300,7290,7300,7290,7133
20240215,115800,7370330330,7300,7300,7300,7290,483
20240215,115700,7366804630,7290,7300,7300,7290,938
20240215,115600,7359960430,7290,7300,7300,7290,550
20240215,115500,7355949990,7300,7290,7310,7290,136
20240215,115400,7354957330,7290,7290,7300,7290,91
20240215,115300,7354293930,7300,7300,7300,7300,1351
20240215,115200,7344431630,7300,7290,7300,7290,2587
20240215,115100,7325547210,7290,7300,7300,7290,697
20240215,115000,7320466020,7290,7300,7300,7290,66
20240215,114900,7319984460,7300,7290,7300,7290,83
20240215,114800,7319378810,7290,7310,7320,7290,2415
20240215,114700,7301735580,7310,7300,7320,7300,4312
20240215,114600,7270203620,7300,7310,7310,7300,159
20240215,114500,7269042570,7310,7300,7310,7300,1058
20240215,114400,7261308750,7310,7300,7310,7300,140
20240215,114300,7260286720,7300,7290,7300,7290,99
20240215,114200,7259564590,7300,7300,7310,7300,362
20240215,114100,7256921420,7310,7290,7310,7290,2932
20240215,114000,7235519690,7290,7290,7290,7290,1250
20240215,113900,7226407190,7290,7290,7290,7290,1088
20240215,113800,7218475670,7290,7300,7300,7290,1261
20240215,113700,7209281440,7290,7290,7300,7290,85
20240215,113600,7208661540,7290,7290,7290,7280,684
20240215,113500,7203676490,7290,7270,7290,7270,1324
20240215,113400,7194043540,7270,7280,7280,7270,267
20240215,113300,7192100480,7280,7280,7280,7270,3773
20240215,113200,7164633230,7280,7280,7280,7270,2361
20240215,113100,7147445370,7280,7280,7290,7280,650
20240215,113000,7142712160,7290,7290,7290,7280,816
20240215,112900,7136768760,7290,7270,7290,7270,3784
20240215,112800,7109237320,7280,7280,7280,7280,522
20240215,112700,7105437160,7280,7290,7300,7280,1777
20240215,112600,7092493600,7290,7290,7290,7290,748
20240215,112500,7087040680,7300,7300,7300,7280,2809
20240215,112400,7066551350,7310,7320,7320,7300,3257
20240215,112300,7042768210,7320,7310,7320,7310,2188
20240215,112200,7026758610,7320,7330,7330,7320,11581
20240215,112100,6941954540,7330,7310,7330,7310,2968
20240215,112000,6920228410,7310,7300,7310,7290,2776
20240215,111900,6899951370,7310,7300,7310,7300,188
20240215,111800,6898577290,7300,7280,7310,7280,10437
20240215,111700,6822387000,7270,7270,7280,7270,2609
20240215,111600,6803418740,7280,7280,7280,7270,114
20240215,111500,6802589010,7270,7270,7270,7270,300
20240215,111400,6800408010,7270,7280,7280,7270,1071
20240215,111300,6792611310,7280,7280,7280,7270,2440
20240215,111200,6774854240,7280,7280,7290,7280,1651
20240215,111100,6762834630,7280,7280,7280,7280,142
20240215,111000,6761800870,7300,7290,7300,7270,256
20240215,110900,6759935440,7270,7290,7290,7270,5690
20240215,110800,6718539450,7290,7290,7290,7290,840
20240215,110700,6712415850,7300,7300,7300,7290,239
20240215,110600,6710671400,7300,7300,7300,7290,165
20240215,110500,6709467660,7300,7290,7300,7290,485
20240215,110400,6705931130,7290,7290,7300,7280,124
20240215,110300,6705028020,7290,7290,7300,7290,319
20240215,110200,6702700010,7280,7290,7300,7260,8509
20240215,110100,6640627490,7290,7270,7290,7260,3089
20240215,110000,6618151610,7270,7270,7270,7260,1046
20240215,105900,6610554890,7280,7260,7280,7260,576
20240215,105800,6606367340,7260,7270,7270,7260,287
20240215,105700,6604282710,7260,7260,7270,7260,421
20240215,105600,6601225770,7260,7280,7280,7260,3122
20240215,105500,6578538820,7280,7270,7280,7270,96
20240215,105400,6577840250,7270,7280,7280,7270,1984
20240215,105300,6563416320,7270,7270,7280,7270,612
20240215,105200,6558967070,7270,7260,7270,7260,5301
20240215,105100,6520471320,7270,7280,7280,7270,1007
20240215,105000,6513149980,7280,7280,7280,7270,1452
20240215,104900,6502589650,7280,7280,7280,7270,1023
20240215,104800,6495142380,7290,7290,7290,7280,6064
20240215,104700,6450936360,7290,7250,7290,7240,1676
20240215,104600,6438757510,7260,7250,7260,7240,9103
20240215,104500,6372734020,7260,7280,7280,7200,48402
20240215,104400,6022293200,7300,7290,7300,7280,3736
20240215,104300,5995069190,7300,7290,7300,7280,3397
20240215,104200,5970312870,7300,7270,7300,7270,1976
20240215,104100,5955927070,7270,7290,7300,7270,16631
20240215,104000,5834797190,7280,7290,7300,7280,2661
20240215,103900,5815411480,7290,7310,7310,7290,4054
20240215,103800,5785829710,7310,7300,7310,7300,1490
20240215,103700,5774952310,7310,7310,7310,7300,3383
20240215,103600,5750223640,7310,7310,7320,7310,973
20240215,103500,5743111000,7300,7320,7320,7300,1519
20240215,103400,5732016370,7320,7320,7320,7310,1561
20240215,103300,5720604450,7320,7320,7330,7320,4373
20240215,103200,5688593640,7330,7330,7330,7310,1557
20240215,103100,5677195890,7340,7350,7350,7320,5392
20240215,103000,5637668520,7350,7340,7350,7340,4464
20240215,102900,5604861330,7340,7330,7340,7320,10067
20240215,102800,5531027090,7330,7330,7330,7330,2382
20240215,102700,5513567030,7330,7330,7330,7330,2140
20240215,102600,5497880830,7330,7330,7330,7320,5175
20240215,102500,5459948470,7330,7320,7330,7320,2305
20240215,102400,5443064000,7310,7300,7330,7300,8361
20240215,102300,5381866600,7300,7280,7300,7270,2973
20240215,102200,5360194030,7260,7270,7270,7260,9049
20240215,102100,5294410550,7270,7270,7270,7260,1762
20240215,102000,5281617760,7270,7270,7270,7270,1126
20240215,101900,5273431740,7260,7260,7270,7260,2730
20240215,101800,5253606820,7270,7270,7270,7260,199
20240215,101700,5252160470,7270,7270,7280,7260,764
20240215,101600,5246608620,7270,7280,7280,7260,5756
20240215,101500,5204809080,7280,7290,7300,7270,2602
20240215,101400,5185882300,7290,7270,7300,7270,451
20240215,101300,5182602890,7270,7270,7300,7270,11912
20240215,101200,5095821450,7270,7280,7280,7270,1231
20240215,101100,5086872070,7270,7280,7290,7260,2033
20240215,101000,5072083430,7280,7280,7290,7280,1542
20240215,100900,5060857630,7290,7290,7300,7280,5022
20240215,100800,5024210800,7290,7300,7300,7290,1067
20240215,100700,5016431980,7300,7290,7300,7290,2760
20240215,100600,4996289840,7300,7320,7320,7280,6446
20240215,100500,4949266530,7310,7310,7330,7300,1538
20240215,100400,4938017420,7310,7310,7330,7300,2285
20240215,100300,4921295760,7320,7300,7330,7300,7107
20240215,100200,4869252710,7310,7290,7320,7280,892
20240215,100100,4862748210,7290,7300,7310,7280,7930
20240215,100000,4804884610,7300,7290,7310,7290,8556
20240215,095900,4742440480,7300,7300,7300,7290,409
20240215,095800,4739457920,7290,7300,7300,7290,2289
20240215,095700,4722761750,7300,7300,7310,7300,2041
20240215,095600,4707862430,7300,7300,7300,7290,2783
20240215,095500,4687546760,7290,7300,7300,7290,530
20240215,095400,4683677960,7300,7310,7310,7300,2068
20240215,095300,4668581420,7310,7310,7310,7300,326
20240215,095200,4666198570,7300,7290,7300,7290,3785
20240215,095100,4638587890,7300,7290,7300,7290,628
20240215,095000,4634009300,7300,7290,7300,7290,3825
20240215,094900,4606125020,7290,7310,7320,7290,6959
20240215,094800,4555296470,7300,7290,7310,7280,3094
20240215,094700,4532724970,7290,7280,7300,7280,10111
20240215,094600,4459041930,7280,7280,7280,7260,11851
20240215,094500,4372987700,7270,7260,7270,7250,2632
20240215,094400,4353864660,7250,7260,7270,7250,4644
20240215,094300,4320191350,7250,7250,7270,7250,4613
20240215,094200,4286693620,7240,7250,7270,7240,2955
20240215,094100,4265272450,7250,7270,7270,7250,7767
20240215,094000,4208849320,7270,7290,7290,7270,638
20240215,093900,4204205250,7290,7270,7300,7260,3921
20240215,093800,4175647020,7260,7270,7280,7260,5302
20240215,093700,4137142500,7270,7270,7280,7260,2757
20240215,093600,4117094210,7280,7300,7320,7270,15128
20240215,093500,4006694060,7290,7300,7300,7290,2543
20240215,093400,3988136880,7300,7290,7300,7280,5482
20240215,093300,3948155360,7280,7280,7290,7270,2371
20240215,093200,3930894520,7280,7250,7280,7250,2201
20240215,093100,3914894460,7250,7260,7270,7240,2979
20240215,093000,3893271560,7260,7210,7270,7210,29905
20240215,092900,3677028460,7210,7250,7250,7210,5309
20240215,092800,3638703560,7250,7210,7260,7210,8961
20240215,092700,3573941250,7200,7190,7200,7180,11685
20240215,092600,3489932860,7190,7190,7200,7180,4825
20240215,092500,3455238960,7180,7200,7200,7180,6161
20240215,092400,3410940150,7210,7190,7210,7150,14003
20240215,092300,3310465410,7180,7180,7200,7160,8431
20240215,092200,3249916370,7190,7190,7200,7180,3958
20240215,092100,3221457870,7200,7190,7220,7190,10526
20240215,092000,3145698090,7190,7160,7200,7160,17017
20240215,091900,3023557660,7170,7130,7170,7130,13784
20240215,091800,2924939600,7130,7170,7170,7120,20731
20240215,091700,2776803010,7170,7170,7170,7150,27786
20240215,091600,2577971490,7170,7170,7190,7140,32538
20240215,091500,2344968240,7170,7240,7240,7160,43919
20240215,091400,2028642930,7230,7240,7250,7230,11236
20240215,091300,1947278720,7240,7270,7280,7230,12625
20240215,091200,1855807200,7270,7270,7280,7250,8262
20240215,091100,1795810700,7280,7260,7280,7230,15456
20240215,091000,1683617240,7250,7270,7280,7230,28621
20240215,090900,1475988390,7280,7300,7300,7270,13332
20240215,090800,1378910330,7300,7290,7310,7280,10000
20240215,090700,1305944270,7290,7290,7310,7270,12709
20240215,090600,1213371470,7290,7300,7310,7280,20890
20240215,090500,1061111080,7300,7310,7350,7300,23613
20240215,090400,888356760,7310,7360,7360,7300,41149
20240215,090300,586910230,7360,7380,7390,7360,2433
20240215,090200,568949270,7370,7360,7370,7320,13440
20240215,090100,470299940,7330,7390,7430,7330,26593
20240215,090000,274504290,7360,7350,7390,7350,37338