KissMeData/025320/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,190800,25787285860,7740,7740,7740,7740,26433
20240216,190700,25787285860,7740,7740,7740,7740,0
20240216,190600,25787285860,7740,7740,7740,7740,0
20240216,190500,25787285860,7740,7740,7740,7740,0
20240216,190400,25787285860,7740,7740,7740,7740,0
20240216,190300,25787285860,7740,7740,7740,7740,0
20240216,190200,25787285860,7740,7740,7740,7740,0
20240216,190100,25787285860,7740,7740,7740,7740,0
20240216,190000,25787285860,7740,7740,7740,7740,0
20240216,185900,25787285860,7740,7740,7740,7740,0
20240216,185800,25787285860,7740,7740,7740,7740,0
20240216,185700,25787285860,7740,7740,7740,7740,0
20240216,185600,25787285860,7740,7740,7740,7740,0
20240216,185500,25787285860,7740,7740,7740,7740,0
20240216,185400,25787285860,7740,7740,7740,7740,0
20240216,185300,25787285860,7740,7740,7740,7740,0
20240216,185200,25787285860,7740,7740,7740,7740,0
20240216,185100,25787285860,7740,7740,7740,7740,0
20240216,185000,25787285860,7740,7740,7740,7740,0
20240216,184900,25787285860,7740,7740,7740,7740,0
20240216,184800,25787285860,7740,7740,7740,7740,0
20240216,184700,25787285860,7740,7740,7740,7740,0
20240216,184600,25787285860,7740,7740,7740,7740,0
20240216,184500,25787285860,7740,7740,7740,7740,0
20240216,184400,25787285860,7740,7740,7740,7740,0
20240216,184300,25787285860,7740,7740,7740,7740,0
20240216,184200,25787285860,7740,7740,7740,7740,0
20240216,184100,25787285860,7740,7740,7740,7740,0
20240216,184000,25787285860,7740,7740,7740,7740,0
20240216,183900,25787285860,7740,7740,7740,7740,0
20240216,183800,25787285860,7740,7740,7740,7740,26433
20240216,183700,25787285860,7740,7740,7740,7740,0
20240216,183600,25787285860,7740,7740,7740,7740,0
20240216,183500,25787285860,7740,7740,7740,7740,0
20240216,183400,25787285860,7740,7740,7740,7740,0
20240216,183300,25787285860,7740,7740,7740,7740,0
20240216,183200,25787285860,7740,7740,7740,7740,0
20240216,183100,25787285860,7740,7740,7740,7740,0
20240216,183000,25787285860,7740,7740,7740,7740,0
20240216,182900,25787285860,7740,7740,7740,7740,0
20240216,182800,25787285860,7740,7740,7740,7740,0
20240216,182700,25787285860,7740,7740,7740,7740,0
20240216,182600,25787285860,7740,7740,7740,7740,0
20240216,182500,25787285860,7740,7740,7740,7740,0
20240216,182400,25787285860,7740,7740,7740,7740,0
20240216,182300,25787285860,7740,7740,7740,7740,0
20240216,182200,25787285860,7740,7740,7740,7740,0
20240216,182100,25787285860,7740,7740,7740,7740,0
20240216,182000,25787285860,7740,7740,7740,7740,0
20240216,181900,25787285860,7740,7740,7740,7740,0
20240216,181800,25787285860,7740,7740,7740,7740,0
20240216,181700,25787285860,7740,7740,7740,7740,0
20240216,181600,25787285860,7740,7740,7740,7740,0
20240216,181500,25787285860,7740,7740,7740,7740,0
20240216,181400,25787285860,7740,7740,7740,7740,0
20240216,181300,25787285860,7740,7740,7740,7740,0
20240216,181200,25787285860,7740,7740,7740,7740,0
20240216,181100,25787285860,7740,7740,7740,7740,0
20240216,181000,25787285860,7740,7740,7740,7740,0
20240216,180900,25787285860,7740,7740,7740,7740,0
20240216,180800,25787285860,7740,7740,7740,7740,26433
20240216,180700,25787285860,7740,7740,7740,7740,0
20240216,180600,25787285860,7740,7740,7740,7740,0
20240216,180500,25787285860,7740,7740,7740,7740,0
20240216,180400,25787285860,7740,7740,7740,7740,0
20240216,180300,25787285860,7740,7740,7740,7740,0
20240216,180200,25787285860,7740,7740,7740,7740,0
20240216,180100,25787285860,7740,7740,7740,7740,0
20240216,180000,25787285860,7740,7740,7740,7740,0
20240216,175900,25787285860,7740,7740,7740,7740,0
20240216,175800,25787285860,7740,7740,7740,7740,0
20240216,175700,25787285860,7740,7740,7740,7740,0
20240216,175600,25787285860,7740,7740,7740,7740,0
20240216,175500,25787285860,7740,7740,7740,7740,0
20240216,175400,25787285860,7740,7740,7740,7740,0
20240216,175300,25787285860,7740,7740,7740,7740,0
20240216,175200,25787285860,7740,7740,7740,7740,0
20240216,175100,25787285860,7740,7740,7740,7740,0
20240216,175000,25787285860,7740,7740,7740,7740,0
20240216,174900,25787285860,7740,7740,7740,7740,0
20240216,174800,25787285860,7740,7740,7740,7740,0
20240216,174700,25787285860,7740,7740,7740,7740,0
20240216,174600,25787285860,7740,7740,7740,7740,0
20240216,174500,25787285860,7740,7740,7740,7740,0
20240216,174400,25787285860,7740,7740,7740,7740,0
20240216,174300,25787285860,7740,7740,7740,7740,0
20240216,174200,25787285860,7740,7740,7740,7740,0
20240216,174100,25787285860,7740,7740,7740,7740,0
20240216,174000,25787285860,7740,7740,7740,7740,0
20240216,173900,25787285860,7740,7740,7740,7740,0
20240216,173800,25787285860,7740,7740,7740,7740,26433
20240216,173700,25787285860,7740,7740,7740,7740,0
20240216,173600,25787285860,7740,7740,7740,7740,0
20240216,173500,25787285860,7740,7740,7740,7740,0
20240216,173400,25787285860,7740,7740,7740,7740,0
20240216,173300,25787285860,7740,7740,7740,7740,0
20240216,173200,25787285860,7740,7740,7740,7740,0
20240216,173100,25787285860,7740,7740,7740,7740,0
20240216,173000,25787285860,7740,7740,7740,7740,0
20240216,172900,25787285860,7740,7740,7740,7740,0
20240216,172800,25787285860,7740,7740,7740,7740,0
20240216,172700,25787285860,7740,7740,7740,7740,0
20240216,172600,25787285860,7740,7740,7740,7740,0
20240216,172500,25787285860,7740,7740,7740,7740,0
20240216,172400,25787285860,7740,7740,7740,7740,0
20240216,172300,25787285860,7740,7740,7740,7740,0
20240216,172200,25787285860,7740,7740,7740,7740,0
20240216,172100,25787285860,7740,7740,7740,7740,0
20240216,172000,25787285860,7740,7740,7740,7740,0
20240216,171900,25787285860,7740,7740,7740,7740,0
20240216,171800,25787285860,7740,7740,7740,7740,0
20240216,171700,25787285860,7740,7740,7740,7740,0
20240216,171600,25787285860,7740,7740,7740,7740,0
20240216,171500,25787285860,7740,7740,7740,7740,0
20240216,171400,25787285860,7740,7740,7740,7740,0
20240216,171300,25787285860,7740,7740,7740,7740,0
20240216,171200,25787285860,7740,7740,7740,7740,0
20240216,171100,25787285860,7740,7740,7740,7740,0
20240216,171000,25787285860,7740,7740,7740,7740,0
20240216,170900,25787285860,7740,7740,7740,7740,0
20240216,170800,25787285860,7740,7740,7740,7740,26433
20240216,170700,25787285860,7740,7740,7740,7740,0
20240216,170600,25787285860,7740,7740,7740,7740,0
20240216,170500,25787285860,7740,7740,7740,7740,0
20240216,170400,25787285860,7740,7740,7740,7740,0
20240216,170300,25787285860,7740,7740,7740,7740,0
20240216,170200,25787285860,7740,7740,7740,7740,0
20240216,170100,25787285860,7740,7740,7740,7740,0
20240216,170000,25787285860,7740,7740,7740,7740,0
20240216,165900,25787285860,7740,7740,7740,7740,0
20240216,165800,25787285860,7740,7740,7740,7740,0
20240216,165700,25787285860,7740,7740,7740,7740,0
20240216,165600,25787285860,7740,7740,7740,7740,0
20240216,165500,25787285860,7740,7740,7740,7740,0
20240216,165400,25787285860,7740,7740,7740,7740,0
20240216,165300,25787285860,7740,7740,7740,7740,0
20240216,165200,25787285860,7740,7740,7740,7740,0
20240216,165100,25787285860,7740,7740,7740,7740,0
20240216,165000,25787285860,7740,7740,7740,7740,0
20240216,164900,25787285860,7740,7740,7740,7740,0
20240216,164800,25787285860,7740,7740,7740,7740,0
20240216,164700,25787285860,7740,7740,7740,7740,0
20240216,164600,25787285860,7740,7740,7740,7740,0
20240216,164500,25787285860,7740,7740,7740,7740,0
20240216,164400,25787285860,7740,7740,7740,7740,0
20240216,164300,25787285860,7740,7740,7740,7740,0
20240216,164200,25787285860,7740,7740,7740,7740,0
20240216,164100,25787285860,7740,7740,7740,7740,0
20240216,164000,25787285860,7740,7740,7740,7740,0
20240216,163900,25787285860,7740,7740,7740,7740,0
20240216,163800,25787285860,7740,7740,7740,7740,26433
20240216,163700,25787285860,7740,7740,7740,7740,0
20240216,163600,25787285860,7740,7740,7740,7740,0
20240216,163500,25787285860,7740,7740,7740,7740,0
20240216,163400,25787285860,7740,7740,7740,7740,0
20240216,163300,25787285860,7740,7740,7740,7740,0
20240216,163200,25787285860,7740,7740,7740,7740,0
20240216,163100,25787285860,7740,7740,7740,7740,0
20240216,163000,25787285860,7740,7740,7740,7740,0
20240216,162900,25787285860,7740,7740,7740,7740,0
20240216,162800,25787285860,7740,7740,7740,7740,0
20240216,162700,25787285860,7740,7740,7740,7740,0
20240216,162600,25787285860,7740,7740,7740,7740,0
20240216,162500,25787285860,7740,7740,7740,7740,0
20240216,162400,25787285860,7740,7740,7740,7740,0
20240216,162300,25787285860,7740,7740,7740,7740,0
20240216,162200,25787285860,7740,7740,7740,7740,0
20240216,162100,25787285860,7740,7740,7740,7740,0
20240216,162000,25787285860,7740,7740,7740,7740,0
20240216,161900,25787285860,7740,7740,7740,7740,0
20240216,161800,25787285860,7740,7740,7740,7740,0
20240216,161700,25787285860,7740,7740,7740,7740,0
20240216,161600,25787285860,7740,7740,7740,7740,0
20240216,161500,25787285860,7740,7740,7740,7740,0
20240216,161400,25787285860,7740,7740,7740,7740,0
20240216,161300,25787285860,7740,7740,7740,7740,0
20240216,161200,25787285860,7740,7740,7740,7740,0
20240216,161100,25787285860,7740,7740,7740,7740,0
20240216,161000,25787285860,7740,7740,7740,7740,0
20240216,160900,25787285860,7740,7740,7740,7740,0
20240216,160800,25787285860,7740,7740,7740,7740,26433
20240216,160700,25787285860,7740,7740,7740,7740,0
20240216,160600,25787285860,7740,7740,7740,7740,0
20240216,160500,25787285860,7740,7740,7740,7740,0
20240216,160400,25787285860,7740,7740,7740,7740,0
20240216,160300,25787285860,7740,7740,7740,7740,0
20240216,160200,25787285860,7740,7740,7740,7740,0
20240216,160100,25787285860,7740,7740,7740,7740,0
20240216,160000,25787285860,7740,7740,7740,7740,0
20240216,155900,25787285860,7740,7740,7740,7740,0
20240216,155800,25787285860,7740,7740,7740,7740,0
20240216,155700,25787285860,7740,7740,7740,7740,0
20240216,155600,25787285860,7740,7740,7740,7740,0
20240216,155500,25787285860,7740,7740,7740,7740,0
20240216,155400,25787285860,7740,7740,7740,7740,0
20240216,155300,25787285860,7740,7740,7740,7740,0
20240216,155200,25787285860,7740,7740,7740,7740,0
20240216,155100,25787285860,7740,7740,7740,7740,0
20240216,155000,25787285860,7740,7740,7740,7740,0
20240216,154900,25787285860,7740,7740,7740,7740,0
20240216,154800,25787285860,7740,7740,7740,7740,0
20240216,154700,25787285860,7740,7740,7740,7740,0
20240216,154600,25787285860,7740,7740,7740,7740,0
20240216,154500,25787285860,7740,7740,7740,7740,0
20240216,154400,25787285860,7740,7740,7740,7740,0
20240216,154300,25787285860,7740,7740,7740,7740,0
20240216,154200,25787285860,7740,7740,7740,7740,0
20240216,154100,25787285860,7740,7740,7740,7740,0
20240216,154000,25787285860,7740,7740,7740,7740,0
20240216,153900,25787285860,7740,7740,7740,7740,0
20240216,153800,25787285860,7740,7740,7740,7740,26433
20240216,153700,25787285860,7740,7740,7740,7740,0
20240216,153600,25787285860,7740,7740,7740,7740,0
20240216,153500,25787285860,7740,7740,7740,7740,0
20240216,153400,25787285860,7740,7740,7740,7740,0
20240216,153300,25787285860,7740,7740,7740,7740,0
20240216,153200,25787285860,7740,7740,7740,7740,0
20240216,153100,25787285860,7740,7740,7740,7740,0
20240216,153000,25787285860,7740,7740,7740,7740,26433
20240216,152900,25582694440,7740,7740,7740,7740,0
20240216,152800,25582694440,7740,7740,7740,7740,0
20240216,152700,25582694440,7740,7740,7740,7740,0
20240216,152600,25582694440,7740,7740,7740,7740,0
20240216,152500,25582694440,7740,7740,7740,7740,0
20240216,152400,25582694440,7740,7740,7740,7740,0
20240216,152300,25582694440,7740,7740,7740,7740,0
20240216,152200,25582694440,7740,7740,7740,7740,0
20240216,152100,25582694440,7740,7740,7740,7740,0
20240216,152000,25582694440,7740,7740,7740,7740,0
20240216,151900,25582694440,7740,7720,7740,7710,10293
20240216,151800,25503156690,7720,7710,7730,7710,16035
20240216,151700,25379434800,7720,7730,7730,7710,1393
20240216,151600,25368678880,7730,7730,7730,7720,3639
20240216,151500,25340578700,7720,7730,7740,7720,6338
20240216,151400,25291600670,7740,7740,7750,7730,5974
20240216,151300,25245327860,7740,7760,7770,7730,12748
20240216,151200,25146541240,7760,7760,7770,7750,4357
20240216,151100,25112729310,7760,7750,7760,7740,7595
20240216,151000,25053866340,7740,7750,7750,7740,1878
20240216,150900,25039323740,7750,7750,7760,7750,3141
20240216,150800,25014980980,7750,7750,7750,7740,4635
20240216,150700,24979064690,7750,7750,7750,7740,1871
20240216,150600,24964565490,7750,7750,7760,7750,1882
20240216,150500,24949979100,7750,7750,7750,7740,6337
20240216,150400,24900882460,7740,7740,7750,7730,4957
20240216,150300,24862544600,7740,7720,7740,7720,4791
20240216,150200,24825525660,7730,7720,7730,7720,1003
20240216,150100,24817776970,7730,7720,7730,7720,1206
20240216,150000,24808464640,7710,7710,7720,7710,7048
20240216,145900,24754076160,7720,7730,7740,7710,9981
20240216,145800,24676998380,7730,7730,7740,7730,696
20240216,145700,24671614780,7750,7740,7750,7740,7227
20240216,145600,24615677210,7740,7740,7740,7730,306
20240216,145500,24613309340,7740,7730,7740,7730,2622
20240216,145400,24593040390,7730,7730,7740,7720,2753
20240216,145300,24571759410,7730,7730,7740,7730,1111
20240216,145200,24563171370,7730,7740,7740,7730,2173
20240216,145100,24546369860,7730,7730,7740,7720,1122
20240216,145000,24537697490,7730,7720,7730,7720,345
20240216,144900,24535030940,7720,7730,7740,7720,2644
20240216,144800,24514606020,7730,7730,7730,7730,288
20240216,144700,24512379780,7730,7710,7730,7710,7093
20240216,144600,24457573410,7720,7720,7720,7720,0
20240216,144500,24457573410,7720,7700,7720,7700,4409
20240216,144400,24423569610,7700,7720,7720,7700,5161
20240216,144300,24383808760,7720,7730,7730,7710,9528
20240216,144200,24310332050,7720,7730,7730,7720,588
20240216,144100,24305791830,7720,7730,7730,7720,71
20240216,144000,24305243690,7730,7720,7730,7710,3013
20240216,143900,24281983890,7720,7720,7730,7720,1398
20240216,143800,24271191230,7720,7730,7730,7710,661
20240216,143700,24266090310,7710,7710,7730,7700,2432
20240216,143600,24247318470,7700,7670,7710,7670,4468
20240216,143500,24212932960,7670,7710,7730,7670,39572
20240216,143400,23908592040,7710,7730,7730,7710,5073
20240216,143300,23869443700,7730,7720,7730,7720,201
20240216,143200,23867891970,7730,7720,7730,7720,1298
20240216,143100,23857870350,7730,7720,7740,7720,1407
20240216,143000,23847006260,7730,7720,7730,7710,722
20240216,142900,23841431120,7710,7710,7720,7710,6188
20240216,142800,23793711430,7710,7730,7730,7710,4242
20240216,142700,23761000720,7730,7730,7740,7710,11845
20240216,142600,23669542900,7730,7740,7740,7730,2798
20240216,142500,23647911500,7740,7750,7750,7740,2640
20240216,142400,23627477760,7750,7740,7750,7730,2212
20240216,142300,23610366900,7740,7740,7750,7740,4698
20240216,142200,23574003600,7740,7750,7750,7740,2257
20240216,142100,23556533620,7750,7750,7750,7750,1780
20240216,142000,23542738620,7760,7760,7760,7750,550
20240216,141900,23538475620,7750,7750,7750,7750,2283
20240216,141800,23520782370,7750,7750,7750,7750,6293
20240216,141700,23472011620,7760,7760,7770,7760,1384
20240216,141600,23461271180,7740,7760,7760,7740,10487
20240216,141500,23379924620,7760,7750,7760,7740,7865
20240216,141400,23318959610,7750,7750,7750,7750,184
20240216,141300,23317533610,7750,7740,7750,7740,2649
20240216,141200,23297004270,7740,7740,7750,7740,1027
20240216,141100,23289055090,7740,7750,7760,7740,6222
20240216,141000,23240832960,7750,7760,7760,7750,4684
20240216,140900,23204501560,7760,7770,7780,7760,2537
20240216,140800,23184802580,7780,7760,7780,7760,2316
20240216,140700,23166799300,7770,7770,7780,7770,1529
20240216,140600,23154917800,7770,7770,7780,7770,642
20240216,140500,23149928690,7770,7770,7770,7760,3040
20240216,140400,23126310850,7770,7760,7770,7760,587
20240216,140300,23121751360,7760,7760,7760,7760,165
20240216,140200,23120470960,7760,7770,7770,7760,1503
20240216,140100,23108797290,7770,7770,7780,7760,3291
20240216,140000,23083198050,7770,7770,7780,7760,3386
20240216,135900,23056879720,7770,7770,7770,7760,242
20240216,135800,23055000450,7770,7770,7770,7770,3127
20240216,135700,23030703660,7780,7780,7780,7780,733
20240216,135600,23025000920,7780,7780,7780,7780,632
20240216,135500,23020083960,7780,7770,7780,7770,6067
20240216,135400,22972942540,7770,7780,7780,7770,2497
20240216,135300,22953540110,7780,7770,7780,7770,186
20240216,135200,22952094620,7770,7760,7780,7760,156
20240216,135100,22950883470,7760,7770,7770,7760,535
20240216,135000,22946731750,7770,7780,7780,7770,2101
20240216,134900,22930397660,7770,7770,7780,7770,1955
20240216,134800,22915205260,7780,7780,7780,7770,255
20240216,134700,22913222800,7770,7780,7780,7770,492
20240216,134600,22909398370,7780,7780,7790,7770,1785
20240216,134500,22895515550,7780,7780,7780,7780,60
20240216,134400,22895048750,7780,7790,7790,7780,649
20240216,134300,22889998520,7790,7780,7790,7780,823
20240216,134200,22883594470,7780,7810,7810,7780,8719
20240216,134100,22815599680,7820,7800,7820,7800,3643
20240216,134000,22787156850,7800,7800,7800,7800,1649
20240216,133900,22774294650,7800,7820,7820,7800,2124
20240216,133800,22757701760,7820,7800,7820,7790,2583
20240216,133700,22737537000,7800,7790,7800,7780,9194
20240216,133600,22665935040,7790,7790,7790,7790,990
20240216,133500,22658222940,7790,7780,7790,7770,1939
20240216,133400,22643139050,7780,7780,7780,7770,1839
20240216,133300,22628841630,7770,7770,7770,7770,1529
20240216,133200,22616961300,7770,7770,7770,7760,2473
20240216,133100,22597747090,7760,7760,7770,7750,1565
20240216,133000,22585602090,7740,7760,7760,7740,176
20240216,132900,22584237280,7760,7750,7760,7740,3057
20240216,132800,22560544700,7750,7770,7770,7750,2267
20240216,132700,22542951330,7770,7760,7780,7760,2375
20240216,132600,22524515900,7760,7800,7800,7760,3877
20240216,132500,22494371690,7790,7800,7800,7790,1277
20240216,132400,22484413870,7790,7790,7800,7790,3983
20240216,132300,22453377650,7770,7780,7810,7770,12906
20240216,132200,22352829150,7770,7780,7780,7770,231
20240216,132100,22351032080,7780,7770,7780,7770,980
20240216,132000,22343414340,7770,7760,7770,7760,1302
20240216,131900,22333298490,7770,7770,7770,7760,5164
20240216,131800,22293185210,7760,7760,7760,7750,3671
20240216,131700,22264708250,7760,7760,7760,7750,985
20240216,131600,22257064990,7760,7760,7760,7750,1029
20240216,131500,22249084280,7750,7760,7760,7750,2802
20240216,131400,22227368730,7770,7780,7780,7760,1816
20240216,131300,22213275870,7770,7780,7780,7770,3595
20240216,131200,22185339500,7780,7770,7790,7760,5677
20240216,131100,22141174400,7760,7770,7780,7750,2805
20240216,131000,22119384380,7740,7750,7780,7740,10826
20240216,130900,22035300170,7740,7730,7740,7730,616
20240216,130800,22030532790,7730,7730,7740,7720,1433
20240216,130700,22019464820,7740,7730,7740,7730,180
20240216,130600,22018073080,7720,7730,7730,7720,738
20240216,130500,22012370890,7720,7710,7720,7710,660
20240216,130400,22007276230,7710,7730,7730,7710,1144
20240216,130300,21998450240,7720,7710,7740,7710,331
20240216,130200,21995896750,7720,7700,7720,7700,1150
20240216,130100,21987026150,7700,7710,7710,7700,594
20240216,130000,21982451330,7720,7710,7720,7700,772
20240216,125900,21976498940,7720,7720,7720,7710,3309
20240216,125800,21950970090,7720,7720,7720,7720,563
20240216,125700,21946623730,7720,7700,7720,7700,608
20240216,125600,21941935930,7690,7730,7730,7690,11967
20240216,125500,21849651920,7740,7740,7740,7740,6
20240216,125400,21849605480,7740,7740,7750,7740,504
20240216,125300,21845702700,7740,7730,7740,7720,2475
20240216,125200,21826557580,7730,7720,7730,7720,126
20240216,125100,21825584830,7710,7710,7710,7700,2744
20240216,125000,21804434590,7710,7710,7720,7700,3617
20240216,124900,21776561790,7710,7710,7720,7700,3404
20240216,124800,21750331280,7710,7700,7710,7700,2181
20240216,124700,21733537270,7700,7720,7720,7700,4003
20240216,124600,21702671200,7710,7710,7720,7700,3010
20240216,124500,21679466040,7700,7710,7710,7700,976
20240216,124400,21671945340,7710,7700,7710,7700,5874
20240216,124300,21626704280,7710,7710,7720,7710,1572
20240216,124200,21614582470,7720,7720,7720,7710,640
20240216,124100,21609647560,7710,7720,7720,7710,605
20240216,124000,21604977150,7720,7710,7730,7710,1508
20240216,123900,21593340390,7710,7720,7720,7710,1466
20240216,123800,21582025730,7720,7730,7730,7720,898
20240216,123700,21575088740,7730,7720,7740,7720,209
20240216,123600,21573472840,7720,7740,7740,7710,3853
20240216,123500,21543752840,7730,7750,7750,7730,3910
20240216,123400,21513499540,7750,7750,7750,7750,1154
20240216,123300,21504556040,7750,7750,7750,7740,1514
20240216,123200,21492824540,7750,7760,7760,7750,1419
20240216,123100,21481826920,7760,7770,7780,7760,3213
20240216,123000,21456871810,7770,7770,7770,7760,1688
20240216,122900,21443765360,7770,7740,7770,7740,2976
20240216,122800,21420666850,7740,7760,7760,7740,4151
20240216,122700,21388469110,7760,7750,7760,7740,12631
20240216,122600,21290577280,7750,7720,7750,7720,2260
20240216,122500,21273114840,7720,7720,7720,7710,1305
20240216,122400,21263046290,7720,7720,7730,7720,5817
20240216,122300,21218133260,7720,7720,7720,7720,103
20240216,122200,21217338100,7720,7700,7720,7690,5482
20240216,122100,21175100080,7700,7710,7720,7700,1243
20240216,122000,21165527260,7720,7700,7720,7700,12537
20240216,121900,21068963260,7710,7710,7720,7700,2398
20240216,121800,21050473140,7710,7710,7720,7700,4370
20240216,121700,21016785960,7700,7700,7720,7690,13112
20240216,121600,20915734930,7700,7730,7730,7690,38494
20240216,121500,20619102700,7720,7730,7730,7720,4171
20240216,121400,20586902060,7730,7720,7730,7720,2386
20240216,121300,20568470520,7720,7720,7740,7720,4858
20240216,121200,20530940680,7740,7730,7740,7720,3616
20240216,121100,20502988610,7740,7740,7760,7730,3203
20240216,121000,20478193840,7740,7770,7770,7740,6875
20240216,120900,20424924110,7780,7780,7780,7780,278
20240216,120800,20422761270,7780,7780,7780,7770,2663
20240216,120700,20402044520,7780,7780,7790,7780,1731
20240216,120600,20388576050,7790,7760,7790,7760,649
20240216,120500,20383526110,7790,7770,7790,7760,5833
20240216,120400,20338174680,7770,7770,7780,7770,600
20240216,120300,20333512180,7760,7760,7770,7760,2862
20240216,120200,20311279980,7760,7760,7770,7760,6754
20240216,120100,20258864970,7750,7750,7750,7750,1507
20240216,120000,20247185720,7750,7750,7760,7750,3369
20240216,115900,20221075820,7750,7750,7760,7750,1201
20240216,115800,20211767530,7750,7750,7760,7750,1336
20240216,115700,20201413470,7750,7750,7760,7750,2059
20240216,115600,20185456070,7750,7760,7760,7750,1273
20240216,115500,20175590280,7750,7750,7760,7750,1019
20240216,115400,20167693020,7760,7750,7760,7750,248
20240216,115300,20165770800,7750,7760,7760,7740,744
20240216,115200,20160010000,7750,7750,7760,7740,1730
20240216,115100,20146601730,7750,7750,7770,7750,2731
20240216,115000,20125426740,7760,7760,7760,7760,200
20240216,114900,20123874740,7760,7770,7780,7750,6756
20240216,114800,20071471200,7760,7760,7760,7750,4500
20240216,114700,20036562000,7750,7740,7750,7740,2068
20240216,114600,20020541070,7740,7720,7740,7720,2530
20240216,114500,20000985660,7720,7730,7730,7720,1899
20240216,114400,19986322880,7740,7730,7750,7720,1651
20240216,114300,19973554320,7730,7710,7730,7710,6822
20240216,114200,19920873640,7710,7720,7730,7710,3876
20240216,114100,19890951300,7730,7740,7740,7720,6473
20240216,114000,19840966870,7730,7720,7730,7720,1969
20240216,113900,19825755560,7720,7730,7740,7720,6645
20240216,113800,19774416790,7740,7720,7740,7720,1319
20240216,113700,19764228420,7740,7720,7740,7710,4709
20240216,113600,19727890830,7720,7740,7740,7720,16760
20240216,113500,19598474750,7730,7740,7760,7730,17683
20240216,113400,19461463480,7740,7760,7770,7730,4897
20240216,113300,19423560150,7770,7790,7790,7750,22467
20240216,113200,19248879910,7780,7770,7790,7770,4682
20240216,113100,19212448380,7780,7780,7780,7770,4588
20240216,113000,19176758210,7780,7760,7780,7760,19110
20240216,112900,19028214210,7770,7740,7770,7740,5888
20240216,112800,18982559030,7740,7730,7740,7720,3453
20240216,112700,18955864610,7730,7730,7740,7730,648
20240216,112600,18950855170,7730,7730,7740,7720,2071
20240216,112500,18934840830,7730,7730,7730,7730,4173
20240216,112400,18902583540,7730,7730,7740,7730,1948
20240216,112300,18887525470,7730,7740,7740,7710,11438
20240216,112200,18799226890,7740,7740,7740,7720,3537
20240216,112100,18771876670,7740,7720,7740,7720,22851
20240216,112000,18595295560,7730,7730,7730,7720,7952
20240216,111900,18533851110,7730,7740,7740,7730,13087
20240216,111800,18432646760,7740,7750,7750,7730,5251
20240216,111700,18392035880,7750,7750,7750,7740,2695
20240216,111600,18371152220,7750,7750,7770,7730,9167
20240216,111500,18300184300,7750,7770,7780,7740,39478
20240216,111400,17994135970,7760,7770,7780,7760,9228
20240216,111300,17922451210,7780,7770,7790,7770,2054
20240216,111200,17906473320,7790,7780,7790,7770,1813
20240216,111100,17892368520,7780,7780,7800,7780,633
20240216,111000,17887439000,7780,7790,7790,7780,1686
20240216,110900,17874305430,7800,7780,7800,7780,3895
20240216,110800,17843958220,7780,7780,7790,7780,2877
20240216,110700,17821572680,7780,7770,7790,7770,1764
20240216,110600,17807853930,7770,7780,7790,7770,2325
20240216,110500,17789765490,7790,7800,7810,7780,9731
20240216,110400,17714030200,7800,7840,7840,7800,2979
20240216,110300,17690765240,7840,7810,7850,7810,5456
20240216,110200,17647978540,7810,7800,7810,7790,2471
20240216,110100,17628692400,7810,7800,7810,7800,711
20240216,110000,17623146470,7810,7800,7810,7770,9294
20240216,105900,17550782710,7800,7800,7810,7800,3932
20240216,105800,17520102440,7800,7810,7810,7800,3997
20240216,105700,17488902460,7810,7810,7820,7810,3427
20240216,105600,17462137280,7810,7830,7830,7810,3644
20240216,105500,17433631870,7830,7840,7840,7830,3312
20240216,105400,17407673810,7840,7840,7860,7840,8813
20240216,105300,17338498720,7850,7850,7860,7850,5576
20240216,105200,17294704890,7850,7850,7860,7850,824
20240216,105100,17288233210,7860,7870,7870,7850,2295
20240216,105000,17270211170,7860,7860,7870,7850,4641
20240216,104900,17233716520,7870,7860,7880,7860,1959
20240216,104800,17218307770,7870,7870,7890,7870,7375
20240216,104700,17160177940,7890,7870,7900,7870,16883
20240216,104600,17026859820,7880,7900,7900,7870,3562
20240216,104500,16998765130,7900,7900,7900,7880,2754
20240216,104400,16977031350,7900,7880,7900,7880,3043
20240216,104300,16953023890,7880,7860,7900,7850,10332
20240216,104200,16871610040,7860,7860,7870,7850,839
20240216,104100,16865015970,7860,7870,7870,7850,2694
20240216,104000,16843815280,7870,7820,7870,7820,7218
20240216,103900,16787108410,7830,7850,7850,7820,3401
20240216,103800,16760474720,7830,7850,7860,7830,7267
20240216,103700,16703463190,7850,7880,7880,7850,4324
20240216,103600,16669502190,7860,7870,7880,7850,8185
20240216,103500,16605065010,7880,7850,7890,7820,14961
20240216,103400,16487523380,7840,7870,7870,7840,11637
20240216,103300,16396167200,7860,7860,7870,7860,7983
20240216,103200,16333418460,7860,7850,7860,7850,9899
20240216,103100,16255652950,7850,7880,7890,7850,6397
20240216,103000,16205313530,7870,7840,7870,7820,15354
20240216,102900,16084811300,7850,7850,7860,7810,8012
20240216,102800,16022003600,7810,7780,7870,7780,50934
20240216,102700,15622095130,7780,7770,7780,7770,3398
20240216,102600,15595670240,7770,7780,7790,7760,4240
20240216,102500,15562701780,7770,7780,7780,7760,4226
20240216,102400,15529878120,7800,7750,7800,7740,19209
20240216,102300,15380778670,7750,7780,7800,7750,7932
20240216,102200,15319138100,7780,7750,7780,7730,11244
20240216,102100,15231966580,7740,7770,7770,7730,22942
20240216,102000,15054318690,7770,7800,7800,7760,64270
20240216,101900,14554741730,7800,7820,7820,7800,5862
20240216,101800,14508957320,7830,7860,7860,7830,8956
20240216,101700,14438700980,7860,7810,7860,7810,15068
20240216,101600,14320686560,7810,7800,7830,7790,9953
20240216,101500,14242975820,7800,7800,7810,7780,13261
20240216,101400,14139518660,7800,7790,7800,7760,17168
20240216,101300,14006035900,7760,7790,7790,7760,21096
20240216,101200,13841894640,7790,7830,7830,7790,17283
20240216,101100,13707050940,7840,7840,7850,7800,14000
20240216,101000,13597424880,7840,7780,7840,7770,27804
20240216,100900,13380507400,7780,7840,7850,7780,31263
20240216,100800,13136228140,7840,7860,7860,7830,15738
20240216,100700,13012793370,7860,7880,7900,7830,36661
20240216,100600,12724597000,7880,7960,7960,7880,49965
20240216,100500,12329424640,7950,7950,7960,7950,10619
20240216,100400,12244959420,7950,7950,7970,7940,25085
20240216,100300,12045499670,7940,7950,7970,7940,34700
20240216,100200,11769552000,7940,7990,8000,7940,47958
20240216,100100,11387633990,7990,8040,8040,7980,34925
20240216,100000,11107848800,8050,8030,8050,8010,24355
20240216,095900,10912122390,8030,7950,8040,7950,131789
20240216,095800,9857531700,7950,7990,7990,7950,36504
20240216,095700,9566529450,7970,7950,8000,7950,97687
20240216,095600,8786656600,7950,7910,7980,7900,75152
20240216,095500,8190140870,7910,7870,7930,7850,38803
20240216,095400,7883548730,7870,7940,7950,7840,59487
20240216,095300,7412468550,7930,7850,7970,7840,92014
20240216,095200,6684528820,7850,7830,7850,7820,64799
20240216,095100,6176742780,7830,7770,7830,7760,51296
20240216,095000,5775793800,7770,7760,7810,7750,30945
20240216,094900,5534980350,7750,7770,7830,7730,71591
20240216,094800,4977475460,7770,7730,7800,7720,85655
20240216,094700,4312276330,7730,7710,7740,7700,49322
20240216,094600,3931424670,7720,7680,7730,7660,34933
20240216,094500,3662166150,7690,7670,7710,7660,52076
20240216,094400,3261593630,7670,7570,7670,7570,51842
20240216,094300,2866668200,7570,7550,7570,7550,5879
20240216,094200,2822256250,7550,7570,7580,7540,10167
20240216,094100,2745352590,7580,7570,7590,7570,12023
20240216,094000,2654208560,7570,7540,7570,7540,19624
20240216,093900,2505905380,7540,7530,7550,7530,7694
20240216,093800,2447909650,7530,7520,7540,7500,14997
20240216,093700,2335084700,7510,7520,7520,7510,10348
20240216,093600,2257357860,7520,7530,7560,7500,14276
20240216,093500,2149940660,7550,7460,7560,7450,22617
20240216,093400,1980064100,7440,7430,7450,7430,2032
20240216,093300,1964945870,7440,7440,7440,7430,548
20240216,093200,1960870640,7450,7440,7450,7430,2967
20240216,093100,1938796170,7440,7490,7490,7430,1379
20240216,093000,1928525250,7490,7450,7500,7440,21783
20240216,092900,1765536390,7450,7450,7460,7440,2546
20240216,092800,1746558700,7450,7420,7450,7420,3126
20240216,092700,1723308880,7420,7450,7450,7420,828
20240216,092600,1717164400,7450,7410,7450,7410,2353
20240216,092500,1699691030,7410,7400,7410,7400,2347
20240216,092400,1682318510,7410,7430,7430,7400,7038
20240216,092300,1630140670,7430,7440,7450,7430,7309
20240216,092200,1575808870,7440,7470,7470,7430,5061
20240216,092100,1538144160,7450,7460,7470,7430,3621
20240216,092000,1511166370,7430,7440,7470,7430,7731
20240216,091900,1453570060,7450,7410,7450,7410,2355
20240216,091800,1436097390,7410,7400,7410,7380,8419
20240216,091700,1373839280,7390,7380,7400,7370,6526
20240216,091600,1325684220,7370,7380,7380,7360,4510
20240216,091500,1292453550,7390,7360,7390,7360,3661
20240216,091400,1265479460,7370,7380,7390,7370,3808
20240216,091300,1237400690,7380,7370,7390,7370,2008
20240216,091200,1222572920,7390,7370,7390,7360,16780
20240216,091100,1098921960,7370,7380,7390,7360,11571
20240216,091000,1013582500,7380,7410,7410,7380,6636
20240216,090900,964513490,7390,7400,7410,7380,17381
20240216,090800,836117670,7390,7410,7410,7390,14485
20240216,090700,728957340,7410,7440,7460,7410,9358
20240216,090600,659547140,7420,7420,7460,7420,7968
20240216,090500,600374040,7440,7460,7460,7420,9408
20240216,090400,530472090,7430,7470,7470,7430,5134
20240216,090300,492251660,7470,7450,7470,7420,15174
20240216,090200,379411770,7470,7400,7470,7400,8292
20240216,090100,317750470,7400,7390,7430,7380,8941
20240216,090000,251638730,7380,7470,7470,7370,32746