KissMeData/044490/min/candle-20240213.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240213,192000,2356688620,16240,16240,16240,16240,2860
20240213,191900,2356688620,16240,16240,16240,16240,0
20240213,191800,2356688620,16240,16240,16240,16240,0
20240213,191700,2356688620,16240,16240,16240,16240,0
20240213,191600,2356688620,16240,16240,16240,16240,0
20240213,191500,2356688620,16240,16240,16240,16240,0
20240213,191400,2356688620,16240,16240,16240,16240,0
20240213,191300,2356688620,16240,16240,16240,16240,0
20240213,191200,2356688620,16240,16240,16240,16240,0
20240213,191100,2356688620,16240,16240,16240,16240,0
20240213,191000,2356688620,16240,16240,16240,16240,0
20240213,190900,2356688620,16240,16240,16240,16240,0
20240213,190800,2356688620,16240,16240,16240,16240,0
20240213,190700,2356688620,16240,16240,16240,16240,0
20240213,190600,2356688620,16240,16240,16240,16240,0
20240213,190500,2356688620,16240,16240,16240,16240,0
20240213,190400,2356688620,16240,16240,16240,16240,0
20240213,190300,2356688620,16240,16240,16240,16240,0
20240213,190200,2356688620,16240,16240,16240,16240,0
20240213,190100,2356688620,16240,16240,16240,16240,0
20240213,190000,2356688620,16240,16240,16240,16240,0
20240213,185900,2356688620,16240,16240,16240,16240,0
20240213,185800,2356688620,16240,16240,16240,16240,0
20240213,185700,2356688620,16240,16240,16240,16240,0
20240213,185600,2356688620,16240,16240,16240,16240,0
20240213,185500,2356688620,16240,16240,16240,16240,0
20240213,185400,2356688620,16240,16240,16240,16240,0
20240213,185300,2356688620,16240,16240,16240,16240,0
20240213,185200,2356688620,16240,16240,16240,16240,0
20240213,185100,2356688620,16240,16240,16240,16240,0
20240213,185000,2356688620,16240,16240,16240,16240,2860
20240213,184900,2356688620,16240,16240,16240,16240,0
20240213,184800,2356688620,16240,16240,16240,16240,0
20240213,184700,2356688620,16240,16240,16240,16240,0
20240213,184600,2356688620,16240,16240,16240,16240,0
20240213,184500,2356688620,16240,16240,16240,16240,0
20240213,184400,2356688620,16240,16240,16240,16240,0
20240213,184300,2356688620,16240,16240,16240,16240,0
20240213,184200,2356688620,16240,16240,16240,16240,0
20240213,184100,2356688620,16240,16240,16240,16240,0
20240213,184000,2356688620,16240,16240,16240,16240,0
20240213,183900,2356688620,16240,16240,16240,16240,0
20240213,183800,2356688620,16240,16240,16240,16240,0
20240213,183700,2356688620,16240,16240,16240,16240,0
20240213,183600,2356688620,16240,16240,16240,16240,0
20240213,183500,2356688620,16240,16240,16240,16240,0
20240213,183400,2356688620,16240,16240,16240,16240,0
20240213,183300,2356688620,16240,16240,16240,16240,0
20240213,183200,2356688620,16240,16240,16240,16240,0
20240213,183100,2356688620,16240,16240,16240,16240,0
20240213,183000,2356688620,16240,16240,16240,16240,0
20240213,182900,2356688620,16240,16240,16240,16240,0
20240213,182800,2356688620,16240,16240,16240,16240,0
20240213,182700,2356688620,16240,16240,16240,16240,0
20240213,182600,2356688620,16240,16240,16240,16240,0
20240213,182500,2356688620,16240,16240,16240,16240,0
20240213,182400,2356688620,16240,16240,16240,16240,0
20240213,182300,2356688620,16240,16240,16240,16240,0
20240213,182200,2356688620,16240,16240,16240,16240,0
20240213,182100,2356688620,16240,16240,16240,16240,0
20240213,182000,2356688620,16240,16240,16240,16240,2860
20240213,181900,2356688620,16240,16240,16240,16240,0
20240213,181800,2356688620,16240,16240,16240,16240,0
20240213,181700,2356688620,16240,16240,16240,16240,0
20240213,181600,2356688620,16240,16240,16240,16240,0
20240213,181500,2356688620,16240,16240,16240,16240,0
20240213,181400,2356688620,16240,16240,16240,16240,0
20240213,181300,2356688620,16240,16240,16240,16240,0
20240213,181200,2356688620,16240,16240,16240,16240,0
20240213,181100,2356688620,16240,16240,16240,16240,0
20240213,181000,2356688620,16240,16240,16240,16240,0
20240213,180900,2356688620,16240,16240,16240,16240,0
20240213,180800,2356688620,16240,16240,16240,16240,0
20240213,180700,2356688620,16240,16240,16240,16240,0
20240213,180600,2356688620,16240,16240,16240,16240,0
20240213,180500,2356688620,16240,16240,16240,16240,0
20240213,180400,2356688620,16240,16240,16240,16240,0
20240213,180300,2356688620,16240,16240,16240,16240,0
20240213,180200,2356688620,16240,16240,16240,16240,0
20240213,180100,2356688620,16240,16240,16240,16240,0
20240213,180000,2356688620,16240,16240,16240,16240,0
20240213,175900,2356688620,16240,16240,16240,16240,0
20240213,175800,2356688620,16240,16240,16240,16240,0
20240213,175700,2356688620,16240,16240,16240,16240,0
20240213,175600,2356688620,16240,16240,16240,16240,0
20240213,175500,2356688620,16240,16240,16240,16240,0
20240213,175400,2356688620,16240,16240,16240,16240,0
20240213,175300,2356688620,16240,16240,16240,16240,0
20240213,175200,2356688620,16240,16240,16240,16240,0
20240213,175100,2356688620,16240,16240,16240,16240,0
20240213,175000,2356688620,16240,16240,16240,16240,2860
20240213,174900,2356688620,16240,16240,16240,16240,0
20240213,174800,2356688620,16240,16240,16240,16240,0
20240213,174700,2356688620,16240,16240,16240,16240,0
20240213,174600,2356688620,16240,16240,16240,16240,0
20240213,174500,2356688620,16240,16240,16240,16240,0
20240213,174400,2356688620,16240,16240,16240,16240,0
20240213,174300,2356688620,16240,16240,16240,16240,0
20240213,174200,2356688620,16240,16240,16240,16240,0
20240213,174100,2356688620,16240,16240,16240,16240,0
20240213,174000,2356688620,16240,16240,16240,16240,0
20240213,173900,2356688620,16240,16240,16240,16240,0
20240213,173800,2356688620,16240,16240,16240,16240,0
20240213,173700,2356688620,16240,16240,16240,16240,0
20240213,173600,2356688620,16240,16240,16240,16240,0
20240213,173500,2356688620,16240,16240,16240,16240,0
20240213,173400,2356688620,16240,16240,16240,16240,0
20240213,173300,2356688620,16240,16240,16240,16240,0
20240213,173200,2356688620,16240,16240,16240,16240,0
20240213,173100,2356688620,16240,16240,16240,16240,0
20240213,173000,2356688620,16240,16240,16240,16240,0
20240213,172900,2356688620,16240,16240,16240,16240,0
20240213,172800,2356688620,16240,16240,16240,16240,0
20240213,172700,2356688620,16240,16240,16240,16240,0
20240213,172600,2356688620,16240,16240,16240,16240,0
20240213,172500,2356688620,16240,16240,16240,16240,0
20240213,172400,2356688620,16240,16240,16240,16240,0
20240213,172300,2356688620,16240,16240,16240,16240,0
20240213,172200,2356688620,16240,16240,16240,16240,0
20240213,172100,2356688620,16240,16240,16240,16240,0
20240213,172000,2356688620,16240,16240,16240,16240,2860
20240213,171900,2356688620,16240,16240,16240,16240,0
20240213,171800,2356688620,16240,16240,16240,16240,0
20240213,171700,2356688620,16240,16240,16240,16240,0
20240213,171600,2356688620,16240,16240,16240,16240,0
20240213,171500,2356688620,16240,16240,16240,16240,0
20240213,171400,2356688620,16240,16240,16240,16240,0
20240213,171300,2356688620,16240,16240,16240,16240,0
20240213,171200,2356688620,16240,16240,16240,16240,0
20240213,171100,2356688620,16240,16240,16240,16240,0
20240213,171000,2356688620,16240,16240,16240,16240,0
20240213,170900,2356688620,16240,16240,16240,16240,0
20240213,170800,2356688620,16240,16240,16240,16240,0
20240213,170700,2356688620,16240,16240,16240,16240,0
20240213,170600,2356688620,16240,16240,16240,16240,0
20240213,170500,2356688620,16240,16240,16240,16240,0
20240213,170400,2356688620,16240,16240,16240,16240,0
20240213,170300,2356688620,16240,16240,16240,16240,0
20240213,170200,2356688620,16240,16240,16240,16240,0
20240213,170100,2356688620,16240,16240,16240,16240,0
20240213,170000,2356688620,16240,16240,16240,16240,0
20240213,165900,2356688620,16240,16240,16240,16240,0
20240213,165800,2356688620,16240,16240,16240,16240,0
20240213,165700,2356688620,16240,16240,16240,16240,0
20240213,165600,2356688620,16240,16240,16240,16240,0
20240213,165500,2356688620,16240,16240,16240,16240,0
20240213,165400,2356688620,16240,16240,16240,16240,0
20240213,165300,2356688620,16240,16240,16240,16240,0
20240213,165200,2356688620,16240,16240,16240,16240,0
20240213,165100,2356688620,16240,16240,16240,16240,0
20240213,165000,2356688620,16240,16240,16240,16240,2860
20240213,164900,2356688620,16240,16240,16240,16240,0
20240213,164800,2356688620,16240,16240,16240,16240,0
20240213,164700,2356688620,16240,16240,16240,16240,0
20240213,164600,2356688620,16240,16240,16240,16240,0
20240213,164500,2356688620,16240,16240,16240,16240,0
20240213,164400,2356688620,16240,16240,16240,16240,0
20240213,164300,2356688620,16240,16240,16240,16240,0
20240213,164200,2356688620,16240,16240,16240,16240,0
20240213,164100,2356688620,16240,16240,16240,16240,0
20240213,164000,2356688620,16240,16240,16240,16240,0
20240213,163900,2356688620,16240,16240,16240,16240,0
20240213,163800,2356688620,16240,16240,16240,16240,0
20240213,163700,2356688620,16240,16240,16240,16240,0
20240213,163600,2356688620,16240,16240,16240,16240,0
20240213,163500,2356688620,16240,16240,16240,16240,0
20240213,163400,2356688620,16240,16240,16240,16240,0
20240213,163300,2356688620,16240,16240,16240,16240,0
20240213,163200,2356688620,16240,16240,16240,16240,0
20240213,163100,2356688620,16240,16240,16240,16240,0
20240213,163000,2356688620,16240,16240,16240,16240,0
20240213,162900,2356688620,16240,16240,16240,16240,0
20240213,162800,2356688620,16240,16240,16240,16240,0
20240213,162700,2356688620,16240,16240,16240,16240,0
20240213,162600,2356688620,16240,16240,16240,16240,0
20240213,162500,2356688620,16240,16240,16240,16240,0
20240213,162400,2356688620,16240,16240,16240,16240,0
20240213,162300,2356688620,16240,16240,16240,16240,0
20240213,162200,2356688620,16240,16240,16240,16240,0
20240213,162100,2356688620,16240,16240,16240,16240,0
20240213,162000,2356688620,16240,16240,16240,16240,2860
20240213,161900,2356688620,16240,16240,16240,16240,0
20240213,161800,2356688620,16240,16240,16240,16240,0
20240213,161700,2356688620,16240,16240,16240,16240,0
20240213,161600,2356688620,16240,16240,16240,16240,0
20240213,161500,2356688620,16240,16240,16240,16240,0
20240213,161400,2356688620,16240,16240,16240,16240,0
20240213,161300,2356688620,16240,16240,16240,16240,0
20240213,161200,2356688620,16240,16240,16240,16240,0
20240213,161100,2356688620,16240,16240,16240,16240,0
20240213,161000,2356688620,16240,16240,16240,16240,0
20240213,160900,2356688620,16240,16240,16240,16240,0
20240213,160800,2356688620,16240,16240,16240,16240,0
20240213,160700,2356688620,16240,16240,16240,16240,0
20240213,160600,2356688620,16240,16240,16240,16240,0
20240213,160500,2356688620,16240,16240,16240,16240,0
20240213,160400,2356688620,16240,16240,16240,16240,0
20240213,160300,2356688620,16240,16240,16240,16240,0
20240213,160200,2356688620,16240,16240,16240,16240,0
20240213,160100,2356688620,16240,16240,16240,16240,0
20240213,160000,2356688620,16240,16240,16240,16240,0
20240213,155900,2356688620,16240,16240,16240,16240,0
20240213,155800,2356688620,16240,16240,16240,16240,0
20240213,155700,2356688620,16240,16240,16240,16240,0
20240213,155600,2356688620,16240,16240,16240,16240,0
20240213,155500,2356688620,16240,16240,16240,16240,0
20240213,155400,2356688620,16240,16240,16240,16240,0
20240213,155300,2356688620,16240,16240,16240,16240,0
20240213,155200,2356688620,16240,16240,16240,16240,0
20240213,155100,2356688620,16240,16240,16240,16240,0
20240213,155000,2356688620,16240,16240,16240,16240,2860
20240213,154900,2356688620,16240,16240,16240,16240,0
20240213,154800,2356688620,16240,16240,16240,16240,0
20240213,154700,2356688620,16240,16240,16240,16240,0
20240213,154600,2356688620,16240,16240,16240,16240,0
20240213,154500,2356688620,16240,16240,16240,16240,0
20240213,154400,2356688620,16240,16240,16240,16240,0
20240213,154300,2356688620,16240,16240,16240,16240,0
20240213,154200,2356688620,16240,16240,16240,16240,0
20240213,154100,2356688620,16240,16240,16240,16240,0
20240213,154000,2356688620,16240,16240,16240,16240,0
20240213,153900,2356688620,16240,16240,16240,16240,0
20240213,153800,2356688620,16240,16240,16240,16240,0
20240213,153700,2356688620,16240,16240,16240,16240,0
20240213,153600,2356688620,16240,16240,16240,16240,0
20240213,153500,2356688620,16240,16240,16240,16240,0
20240213,153400,2356688620,16240,16240,16240,16240,0
20240213,153300,2356688620,16240,16240,16240,16240,0
20240213,153200,2356688620,16240,16240,16240,16240,0
20240213,153100,2356688620,16240,16240,16240,16240,0
20240213,153000,2356688620,16240,16240,16240,16240,2860
20240213,152900,2310242220,16230,16230,16230,16230,0
20240213,152800,2310242220,16230,16230,16230,16230,0
20240213,152700,2310242220,16230,16230,16230,16230,0
20240213,152600,2310242220,16230,16230,16230,16230,0
20240213,152500,2310242220,16230,16230,16230,16230,0
20240213,152400,2310242220,16230,16230,16230,16230,0
20240213,152300,2310242220,16230,16230,16230,16230,0
20240213,152200,2310242220,16230,16230,16230,16230,0
20240213,152100,2310242220,16230,16230,16230,16230,0
20240213,152000,2310242220,16230,16230,16230,16230,0
20240213,151900,2310242220,16230,16230,16230,16220,239
20240213,151800,2306363500,16230,16230,16230,16230,18
20240213,151700,2306071360,16230,16230,16230,16230,71
20240213,151600,2304919030,16230,16230,16230,16220,154
20240213,151500,2302420690,16230,16230,16230,16230,48
20240213,151400,2301641650,16220,16240,16240,16210,509
20240213,151300,2293384340,16240,16220,16240,16220,213
20240213,151200,2289928820,16240,16220,16250,16220,110
20240213,151100,2288143360,16250,16250,16250,16250,102
20240213,151000,2286485860,16250,16250,16260,16250,133
20240213,150900,2284324280,16260,16250,16260,16250,33
20240213,150800,2283787830,16270,16270,16270,16270,34
20240213,150700,2283234650,16280,16220,16280,16220,208
20240213,150600,2279850970,16290,16280,16290,16220,1725
20240213,150500,2251802610,16280,16220,16280,16220,44
20240213,150400,2251087120,16220,16280,16280,16220,37
20240213,150300,2250484940,16240,16230,16260,16230,122
20240213,150200,2248503110,16290,16210,16300,16210,250
20240213,150100,2244442690,16200,16260,16300,16200,2383
20240213,150000,2205664320,16270,16140,16270,16140,4215
20240213,145900,2137367610,16140,16130,16150,16130,572
20240213,145800,2128133350,16130,16120,16140,16120,511
20240213,145700,2119889150,16120,16100,16120,16100,397
20240213,145600,2113492460,16120,16060,16120,16060,470
20240213,145500,2105931750,16070,16060,16080,16040,451
20240213,145400,2098683570,16070,16050,16080,16040,187
20240213,145300,2095679130,16050,16070,16120,16050,177
20240213,145200,2092829250,16120,16040,16130,16040,277
20240213,145100,2088376510,16040,16040,16050,16030,407
20240213,145000,2081848210,16040,16010,16070,16010,129
20240213,144900,2079779730,15970,15970,15970,15940,1863
20240213,144800,2050047690,15980,15970,15980,15960,203
20240213,144700,2046805070,15970,15980,15990,15970,163
20240213,144600,2044200090,15980,15990,15990,15980,130
20240213,144500,2042121580,16010,15980,16010,15980,75
20240213,144400,2040921870,15980,16020,16020,15980,788
20240213,144300,2028311340,16010,16020,16020,16010,77
20240213,144200,2027078240,16010,16030,16030,16010,26
20240213,144100,2026661500,16030,16030,16030,16000,2146
20240213,144000,1992301180,16040,16040,16040,16040,134
20240213,143900,1990151820,16070,16030,16070,16030,235
20240213,143800,1986383450,16050,16100,16100,16050,2613
20240213,143700,1944370600,16100,16110,16120,16100,414
20240213,143600,1937697730,16100,16100,16110,16100,260
20240213,143500,1933509250,16100,16110,16110,16100,775
20240213,143400,1921026920,16110,16120,16130,16110,156
20240213,143300,1918511010,16110,16110,16110,16110,274
20240213,143200,1914096870,16110,16100,16120,16100,871
20240213,143100,1900062570,16090,16110,16110,16090,23
20240213,143000,1899692260,16110,16110,16120,16110,51
20240213,142900,1898870320,16120,16110,16120,16100,180
20240213,142800,1895969590,16110,16110,16120,16110,410
20240213,142700,1889363150,16110,16100,16120,16100,472
20240213,142600,1881759900,16100,16120,16120,16100,83
20240213,142500,1880422940,16110,16110,16110,16110,275
20240213,142400,1875992690,16110,16120,16120,16110,309
20240213,142300,1871014380,16120,16110,16120,16110,376
20240213,142200,1864955910,16110,16100,16110,16100,21
20240213,142100,1864617690,16100,16110,16120,16070,374
20240213,142000,1858596240,16110,16100,16120,16100,614
20240213,141900,1848704200,16110,16090,16110,16090,242
20240213,141800,1844806190,16100,16090,16110,16090,596
20240213,141700,1835209730,16090,16110,16110,16090,70
20240213,141600,1834082400,16100,16080,16100,16080,340
20240213,141500,1828613820,16080,16070,16080,16070,257
20240213,141400,1824481280,16070,16080,16080,16070,42
20240213,141300,1823806010,16100,16070,16100,16060,541
20240213,141200,1815110540,16070,16060,16070,16060,277
20240213,141100,1810661890,16080,16050,16080,16050,414
20240213,141000,1804006740,16050,16060,16070,16050,379
20240213,140900,1797922320,16060,16050,16060,16040,705
20240213,140800,1786604460,16050,16050,16050,16050,32
20240213,140700,1786090860,16060,16060,16070,16050,199
20240213,140600,1782893600,16070,16070,16070,16070,58
20240213,140500,1781961540,16070,16060,16070,16060,9
20240213,140400,1781816920,16100,16090,16100,16050,644
20240213,140300,1771450680,16090,16090,16100,16090,187
20240213,140200,1768441520,16090,16020,16090,16020,1246
20240213,140100,1748429690,16030,16000,16030,16000,480
20240213,140000,1740746190,16000,16000,16000,16000,187
20240213,135900,1737754190,16000,16010,16010,16000,255
20240213,135800,1733673950,16000,15990,16000,15990,11
20240213,135700,1733498040,16010,15990,16010,15990,43
20240213,135600,1732809850,15990,15990,15990,15990,18
20240213,135500,1732522030,15980,15980,15980,15980,2
20240213,135400,1732490070,15990,15980,15990,15980,28
20240213,135300,1732042540,15990,15990,15990,15990,3
20240213,135200,1731994570,15980,15980,15980,15980,9
20240213,135100,1731850750,15990,15980,15990,15980,16
20240213,135000,1731595010,15980,15980,15980,15980,10
20240213,134900,1731435210,15980,15970,15980,15970,46
20240213,134800,1730700510,15970,15970,15970,15970,22
20240213,134700,1730349170,15970,15970,15970,15970,13
20240213,134600,1730141560,15970,15970,15970,15970,18
20240213,134500,1729854100,15970,15970,15970,15970,12
20240213,134400,1729662460,15970,15970,15970,15970,47
20240213,134300,1728911870,15970,15970,15970,15970,9
20240213,134200,1728768140,15980,15980,15980,15980,224
20240213,134100,1725188620,15980,15980,15980,15980,20
20240213,134000,1724869020,15980,15980,15980,15980,11
20240213,133900,1724693240,15990,15990,15990,15990,5
20240213,133800,1724613290,15990,15990,15990,15990,9
20240213,133700,1724469380,15990,15990,15990,15990,15
20240213,133600,1724229530,15980,15990,15990,15980,13
20240213,133500,1724021750,15980,15980,15980,15980,21
20240213,133400,1723686170,15980,15970,15980,15970,11
20240213,133300,1723510490,15980,15980,15980,15980,96
20240213,133200,1721976410,15970,15970,15970,15970,82
20240213,133100,1720666870,15970,15970,15970,15970,9
20240213,133000,1720523140,15970,15980,15980,15970,43
20240213,132900,1719836310,16060,16060,16060,16060,0
20240213,132800,1719836310,16060,16060,16060,16060,0
20240213,132700,1719836310,16060,15990,16060,15990,300
20240213,132600,1715023190,15980,15970,15980,15970,36
20240213,132500,1714448210,15970,15980,15980,15970,77
20240213,132400,1713217850,16000,16000,16000,15990,22
20240213,132300,1712866040,16000,16000,16000,16000,35
20240213,132200,1712306040,16000,16000,16000,16000,10
20240213,132100,1712146040,16000,16000,16000,16000,11
20240213,132000,1711970040,16010,16000,16010,16000,393
20240213,131900,1705681590,15990,15990,16000,15990,92
20240213,131800,1704209710,15990,15990,15990,15990,10
20240213,131700,1704049810,15970,16010,16010,15970,66
20240213,131600,1702993310,16010,15980,16010,15980,1075
20240213,131500,1685786330,15970,15970,15970,15970,11
20240213,131400,1685610660,15970,15970,15970,15970,92
20240213,131300,1684141420,15980,15970,15980,15970,10
20240213,131200,1683981710,15970,15970,15970,15970,12
20240213,131100,1683790070,15970,15970,15970,15970,8
20240213,131000,1683662310,15970,15980,15980,15970,37
20240213,130900,1683071170,15970,15960,15970,15960,55
20240213,130800,1682192910,15960,15960,15960,15960,20
20240213,130700,1681873710,15960,15960,15960,15960,19
20240213,130600,1681570470,15970,15960,15970,15960,20
20240213,130500,1681251170,15960,15960,15960,15960,25
20240213,130400,1680852170,15960,15960,15960,15960,12
20240213,130300,1680660650,15960,15960,15960,15950,111
20240213,130200,1678889790,15960,15950,15970,15950,30
20240213,130100,1678411060,15950,15950,15950,15950,11
20240213,130000,1678235610,15950,15950,15950,15950,5
20240213,125900,1678155860,15960,15950,15960,15950,38
20240213,125800,1677549430,15950,15950,15950,15950,10
20240213,125700,1677389930,15950,15940,15950,15940,41
20240213,125600,1676736100,15940,15940,15940,15940,17
20240213,125500,1676465120,15940,15940,15940,15940,11
20240213,125400,1676289780,15940,15940,15950,15940,12
20240213,125300,1676098490,15940,15940,15940,15940,12
20240213,125200,1675907210,15940,15940,15940,15940,9
20240213,125100,1675763750,15950,15960,15960,15950,5
20240213,125000,1675683960,15960,15960,15960,15960,44
20240213,124900,1674981720,15950,15960,15960,15950,3
20240213,124800,1674933860,15960,15960,15960,15960,9
20240213,124700,1674790220,15970,15960,15970,15950,464
20240213,124600,1667387630,15960,15960,15970,15960,19
20240213,124500,1667084370,15960,15950,15960,15950,12
20240213,124400,1666892940,15960,15960,15960,15960,8
20240213,124300,1666765260,15970,15950,15970,15950,40
20240213,124200,1666126860,15950,15950,15950,15950,9
20240213,124100,1665983310,15960,15960,15960,15960,19
20240213,124000,1665680070,15960,15960,15960,15960,11
20240213,123900,1665504510,15960,15960,15960,15960,9
20240213,123800,1665360870,15990,15950,15990,15950,32
20240213,123700,1664849630,15950,15950,15950,15950,9
20240213,123600,1664706080,15950,15950,15950,15950,19
20240213,123500,1664403030,15950,15950,15950,15950,11
20240213,123400,1664227580,15950,15950,15950,15950,9
20240213,123300,1664084030,15950,15960,15960,15950,3
20240213,123200,1664036160,15960,15950,15960,15950,27
20240213,123100,1663605320,15950,15950,15950,15950,1
20240213,123000,1663589370,15950,15960,15960,15950,21
20240213,122900,1663254290,15960,15960,15960,15960,10
20240213,122800,1663094690,15960,15970,15980,15960,914
20240213,122700,1648495880,15980,15970,15980,15970,27
20240213,122600,1648064440,15970,15970,15970,15970,10
20240213,122500,1647904740,15980,15980,15980,15980,11
20240213,122400,1647728960,15980,15970,15980,15970,11
20240213,122300,1647553270,15980,15970,15980,15970,50
20240213,122200,1646754690,15960,15980,15980,15960,255
20240213,122100,1642680790,16000,16000,16000,16000,2
20240213,122000,1642648790,16000,16000,16000,16000,144
20240213,121900,1640344790,16000,16010,16010,16000,21
20240213,121800,1640008590,16010,16010,16010,16010,72
20240213,121700,1638855870,16020,16020,16020,16020,230
20240213,121600,1635171270,16020,16020,16020,16020,21
20240213,121500,1634834850,16020,16020,16020,16020,39
20240213,121400,1634210070,16010,16020,16020,16010,63
20240213,121300,1633200930,16020,16020,16030,16020,13
20240213,121200,1632992660,16020,16020,16020,16020,10
20240213,121100,1632832460,16020,16020,16020,16020,35
20240213,121000,1632271760,16020,16020,16020,16020,10
20240213,120900,1632111560,16020,16010,16020,16010,45
20240213,120800,1631390740,16010,16000,16010,16000,50
20240213,120700,1630590590,16000,16000,16000,16000,50
20240213,120600,1629790590,15990,15980,15990,15980,18
20240213,120500,1629502880,16000,15980,16000,15980,31
20240213,120400,1629007440,15970,15960,15970,15960,68
20240213,120300,1627921730,15960,15960,15960,15960,40
20240213,120200,1627283330,15960,15960,15960,15960,10
20240213,120100,1627123730,15960,15960,15960,15960,11
20240213,120000,1626948170,15960,15950,15960,15950,12
20240213,115900,1626756750,15950,15950,15950,15950,11
20240213,115800,1626581300,15950,15950,15950,15950,7
20240213,115700,1626469650,15980,15980,15980,15980,359
20240213,115600,1620732830,15980,15980,15980,15980,9
20240213,115500,1620589010,16000,15980,16000,15980,190
20240213,115400,1617549950,15980,15980,15980,15970,229
20240213,115300,1613891140,15980,15940,15980,15940,109
20240213,115200,1612150140,15940,15950,15950,15940,12
20240213,115100,1611958850,15940,15930,15940,15930,58
20240213,115000,1611034440,15940,15940,15940,15940,0
20240213,114900,1611034440,15940,15910,15940,15910,296
20240213,114800,1606318940,15900,15900,15900,15900,9
20240213,114700,1606175840,15900,15900,15900,15900,21
20240213,114600,1605841940,15900,15900,15900,15900,11
20240213,114500,1605667040,15900,15900,15900,15900,9
20240213,114400,1605523940,15910,15900,15910,15900,31
20240213,114300,1605030840,15900,15900,15900,15900,9
20240213,114200,1604887740,15900,15900,15900,15900,137
20240213,114100,1602709440,15900,15900,15900,15900,73
20240213,114000,1601548740,15900,15900,15900,15900,80
20240213,113900,1600276740,15900,15900,15900,15900,10
20240213,113800,1600117740,15900,15910,15910,15900,11
20240213,113700,1599942750,15900,15900,15910,15900,11
20240213,113600,1599767770,15910,15900,15910,15900,13
20240213,113500,1599561040,15900,15900,15910,15900,245
20240213,113400,1595664540,15910,15910,15910,15910,198
20240213,113300,1592514360,15910,15910,15910,15910,10
20240213,113200,1592355260,15920,15910,15920,15910,60
20240213,113100,1591400160,15910,15910,15910,15910,22
20240213,113000,1591050140,15900,15890,15900,15890,83
20240213,112900,1589730880,15890,15890,15890,15890,11
20240213,112800,1589556090,15890,15890,15890,15890,9
20240213,112700,1589413080,15890,15890,15890,15890,81
20240213,112600,1588125990,15890,15890,15890,15890,11
20240213,112500,1587951200,15890,15890,15890,15890,19
20240213,112400,1587649290,15890,15890,15890,15890,46
20240213,112300,1586918350,15880,15880,15880,15880,9
20240213,112200,1586775430,15880,15880,15880,15880,12
20240213,112100,1586584870,15880,15880,15880,15880,10
20240213,112000,1586426070,15880,15880,15880,15880,20
20240213,111900,1586108470,15880,15880,15880,15880,109
20240213,111800,1584377550,15880,15880,15890,15880,49
20240213,111700,1583599420,15880,15880,15890,15880,37
20240213,111600,1583011590,15870,15870,15880,15870,11
20240213,111500,1582836940,15880,15870,15880,15870,11
20240213,111400,1582662280,15880,15880,15880,15880,10
20240213,111300,1582503480,15870,15870,15870,15870,16
20240213,111200,1582249560,15870,15860,15870,15860,27
20240213,111100,1581821180,15860,15860,15860,15860,12
20240213,111000,1581630860,15860,15860,15860,15860,11
20240213,110900,1581456400,15860,15860,15860,15860,19
20240213,110800,1581155060,15860,15860,15860,15860,98
20240213,110700,1579600780,15860,15860,15860,15860,93
20240213,110600,1578125800,15860,15860,15860,15860,82
20240213,110500,1576825280,15860,15860,15860,15860,43
20240213,110400,1576143300,15860,15870,15870,15860,84
20240213,110300,1574810290,15880,15870,15880,15860,243
20240213,110200,1570954810,15870,15870,15870,15870,86
20240213,110100,1569589990,15870,15880,15880,15870,85
20240213,110000,1568240940,15880,15870,15880,15870,27
20240213,105900,1567812260,15870,15880,15880,15870,160
20240213,105800,1565272580,15880,15890,15890,15880,157
20240213,105700,1562779380,15900,15870,15900,15870,22
20240213,105600,1562429910,15870,15870,15870,15870,11
20240213,105500,1562255340,15870,15870,15870,15870,8
20240213,105400,1562128380,15870,15860,15870,15860,8
20240213,105300,1562001430,15860,15860,15860,15860,23
20240213,105200,1561636650,15880,15860,15880,15860,51
20240213,105100,1560827320,15860,15870,15870,15860,4
20240213,105000,1560763860,15860,15890,15890,15860,500
20240213,104900,1552818890,15890,15870,15890,15870,210
20240213,104800,1549484030,15870,15880,15880,15870,12
20240213,104700,1549293570,15880,15860,15880,15860,47
20240213,104600,1548547690,15870,15860,15870,15860,18
20240213,104500,1548262110,15860,15880,15880,15860,550
20240213,104400,1539528130,15880,15890,15890,15880,111
20240213,104300,1537764440,15880,15880,15880,15880,11
20240213,104200,1537589760,15920,15910,15920,15910,378
20240213,104100,1531574610,15910,15920,15920,15910,14
20240213,104000,1531351860,15910,15920,15920,15910,9
20240213,103900,1531208590,15930,15910,15930,15910,24
20240213,103800,1530826490,15910,15910,15910,15910,9
20240213,103700,1530683300,15910,15900,15920,15900,102
20240213,103600,1529060570,15900,15900,15900,15900,18
20240213,103500,1528774370,15900,15900,15900,15900,13
20240213,103400,1528567670,15900,15900,15900,15900,9
20240213,103300,1528424570,15900,15890,15900,15890,13
20240213,103200,1528217970,15900,15880,15900,15880,30
20240213,103100,1527741240,15880,15850,15880,15850,36
20240213,103000,1527169690,15870,15840,15870,15840,263
20240213,102900,1523002540,15840,15850,15850,15840,100
20240213,102800,1521417660,15860,15850,15860,15850,13
20240213,102700,1521211600,15850,15850,15850,15850,100
20240213,102600,1519626600,15850,15880,15880,15850,74
20240213,102500,1518453640,15910,15900,15910,15900,10
20240213,102400,1518294630,15900,15830,15900,15830,726
20240213,102300,1506777570,15830,15830,15830,15830,111
20240213,102200,1505020440,15850,15860,15860,15850,35
20240213,102100,1504465440,15860,15820,15880,15820,342
20240213,102000,1499039550,15820,15850,15850,15820,1282
20240213,101900,1478731100,15860,15890,15890,15860,891
20240213,101800,1464590970,15890,15890,15890,15890,14
20240213,101700,1464368510,15890,15890,15890,15890,19
20240213,101600,1464066600,15890,15890,15900,15890,145
20240213,101500,1461762400,15890,15890,15890,15890,20
20240213,101400,1461444600,15890,15900,15900,15890,30
20240213,101300,1460967810,15900,15900,15900,15900,226
20240213,101200,1457374410,15900,15900,15900,15880,176
20240213,101100,1454579020,15890,15900,15910,15890,561
20240213,101000,1445661550,15910,15920,15920,15910,390
20240213,100900,1439453920,15930,15960,15960,15930,1145
20240213,100800,1421196600,15960,15960,15960,15960,56
20240213,100700,1420302840,15960,15970,15970,15960,161
20240213,100600,1417733000,15960,15960,15970,15960,60
20240213,100500,1416775000,15970,15970,15970,15970,14
20240213,100400,1416551420,15970,15980,15980,15970,14
20240213,100300,1416327810,15980,15980,15990,15980,12
20240213,100200,1416136030,15970,15980,15980,15960,201
20240213,100100,1412924710,15980,16000,16000,15980,1574
20240213,100000,1387748840,16000,16010,16020,16000,1129
20240213,095900,1369679300,16010,16010,16020,16010,162
20240213,095800,1367085180,16020,16020,16020,16020,43
20240213,095700,1366396320,16020,16020,16020,16020,12
20240213,095600,1366204080,16020,16030,16030,16020,197
20240213,095500,1363046990,16030,16060,16060,16030,11
20240213,095400,1362870360,16060,16060,16060,16060,13
20240213,095300,1362661580,16060,16040,16060,16040,22
20240213,095200,1362308520,16050,16030,16050,16030,30
20240213,095100,1361827310,16030,16040,16040,16030,52
20240213,095000,1360993360,16030,16030,16030,16030,310
20240213,094900,1356024060,16130,16130,16130,16130,0
20240213,094800,1356024060,16130,16150,16150,16130,13
20240213,094700,1355814350,16020,16140,16150,16010,552
20240213,094600,1346965450,16150,16070,16150,16030,84
20240213,094500,1345612830,16050,16030,16050,16010,880
20240213,094400,1331513380,16030,16030,16050,16030,35
20240213,094300,1330951810,16030,16030,16030,16030,11
20240213,094200,1330775480,16040,16040,16040,16040,16
20240213,094100,1330518840,16040,16030,16040,16030,32
20240213,094000,1330005780,16030,16040,16040,16030,201
20240213,093900,1326782860,16040,16150,16170,16020,1301
20240213,093800,1305901720,16170,16130,16170,16130,200
20240213,093700,1302670610,16150,16150,16150,16150,5
20240213,093600,1302589860,16100,16080,16100,16080,149
20240213,093500,1300191350,16090,16180,16180,16090,204
20240213,093400,1296899160,16180,16180,16190,16160,181
20240213,093300,1293971720,16190,16110,16190,16110,58
20240213,093200,1293034630,16100,16060,16100,16060,632
20240213,093100,1282860900,16080,16050,16080,16040,352
20240213,093000,1277213190,16050,16050,16060,16050,387
20240213,092900,1270999750,16050,16050,16050,16050,13
20240213,092800,1270791100,16080,16110,16110,16050,1147
20240213,092700,1252348010,16140,16180,16200,16140,581
20240213,092600,1242952680,16180,16160,16180,16160,212
20240213,092500,1239522640,16180,16210,16210,16180,285
20240213,092400,1234905870,16210,16260,16260,16210,256
20240213,092300,1230751090,16270,16170,16270,16130,14191
20240213,092200,1001515170,16130,16100,16150,16100,2157
20240213,092100,966730650,16110,16090,16110,16090,73
20240213,092000,965555070,16050,16050,16050,16050,71
20240213,091900,964415520,16050,16120,16120,16050,526
20240213,091800,955936470,16120,16120,16120,16120,149
20240213,091700,953534590,16090,16030,16120,16000,8417
20240213,091600,818329760,16050,16070,16070,16000,1452
20240213,091500,795027540,16070,16000,16070,16000,6504
20240213,091400,690736440,16000,16000,16000,16000,40
20240213,091300,690096440,15990,15980,16050,15980,8364
20240213,091200,555972540,15980,15980,15980,15960,336
20240213,091100,550603280,15980,15970,15980,15970,58
20240213,091000,549676470,15960,15960,15960,15960,111
20240213,090900,547904910,15960,15970,16080,15920,13126
20240213,090800,337657620,15920,15940,15940,15920,220
20240213,090700,334153840,15990,16020,16020,15940,1231
20240213,090600,314489950,16000,15950,16010,15940,3059
20240213,090500,265551070,15940,15950,16000,15930,3149
20240213,090400,215265800,15960,15900,15960,15900,4098
20240213,090300,149955550,15900,15740,15900,15740,4908
20240213,090200,72270410,15670,15650,15750,15650,1681
20240213,090100,45822660,15650,15690,15700,15630,406
20240213,090000,39457550,15670,15620,15670,15600,2525