KissMeData/170030/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,202500,8399351800,8030,8030,8030,8030,23963
20240216,202400,8399351800,8030,8030,8030,8030,0
20240216,202300,8399351800,8030,8030,8030,8030,0
20240216,202200,8399351800,8030,8030,8030,8030,0
20240216,202100,8399351800,8030,8030,8030,8030,0
20240216,202000,8399351800,8030,8030,8030,8030,0
20240216,201900,8399351800,8030,8030,8030,8030,0
20240216,201800,8399351800,8030,8030,8030,8030,0
20240216,201700,8399351800,8030,8030,8030,8030,0
20240216,201600,8399351800,8030,8030,8030,8030,0
20240216,201500,8399351800,8030,8030,8030,8030,0
20240216,201400,8399351800,8030,8030,8030,8030,0
20240216,201300,8399351800,8030,8030,8030,8030,0
20240216,201200,8399351800,8030,8030,8030,8030,0
20240216,201100,8399351800,8030,8030,8030,8030,0
20240216,201000,8399351800,8030,8030,8030,8030,0
20240216,200900,8399351800,8030,8030,8030,8030,0
20240216,200800,8399351800,8030,8030,8030,8030,0
20240216,200700,8399351800,8030,8030,8030,8030,0
20240216,200600,8399351800,8030,8030,8030,8030,0
20240216,200500,8399351800,8030,8030,8030,8030,0
20240216,200400,8399351800,8030,8030,8030,8030,0
20240216,200300,8399351800,8030,8030,8030,8030,0
20240216,200200,8399351800,8030,8030,8030,8030,0
20240216,200100,8399351800,8030,8030,8030,8030,0
20240216,200000,8399351800,8030,8030,8030,8030,0
20240216,195900,8399351800,8030,8030,8030,8030,0
20240216,195800,8399351800,8030,8030,8030,8030,0
20240216,195700,8399351800,8030,8030,8030,8030,0
20240216,195600,8399351800,8030,8030,8030,8030,0
20240216,195500,8399351800,8030,8030,8030,8030,23963
20240216,195400,8399351800,8030,8030,8030,8030,0
20240216,195300,8399351800,8030,8030,8030,8030,0
20240216,195200,8399351800,8030,8030,8030,8030,0
20240216,195100,8399351800,8030,8030,8030,8030,0
20240216,195000,8399351800,8030,8030,8030,8030,0
20240216,194900,8399351800,8030,8030,8030,8030,0
20240216,194800,8399351800,8030,8030,8030,8030,0
20240216,194700,8399351800,8030,8030,8030,8030,0
20240216,194600,8399351800,8030,8030,8030,8030,0
20240216,194500,8399351800,8030,8030,8030,8030,0
20240216,194400,8399351800,8030,8030,8030,8030,0
20240216,194300,8399351800,8030,8030,8030,8030,0
20240216,194200,8399351800,8030,8030,8030,8030,0
20240216,194100,8399351800,8030,8030,8030,8030,0
20240216,194000,8399351800,8030,8030,8030,8030,0
20240216,193900,8399351800,8030,8030,8030,8030,0
20240216,193800,8399351800,8030,8030,8030,8030,0
20240216,193700,8399351800,8030,8030,8030,8030,0
20240216,193600,8399351800,8030,8030,8030,8030,0
20240216,193500,8399351800,8030,8030,8030,8030,0
20240216,193400,8399351800,8030,8030,8030,8030,0
20240216,193300,8399351800,8030,8030,8030,8030,0
20240216,193200,8399351800,8030,8030,8030,8030,0
20240216,193100,8399351800,8030,8030,8030,8030,0
20240216,193000,8399351800,8030,8030,8030,8030,0
20240216,192900,8399351800,8030,8030,8030,8030,0
20240216,192800,8399351800,8030,8030,8030,8030,0
20240216,192700,8399351800,8030,8030,8030,8030,0
20240216,192600,8399351800,8030,8030,8030,8030,0
20240216,192500,8399351800,8030,8030,8030,8030,23963
20240216,192400,8399351800,8030,8030,8030,8030,0
20240216,192300,8399351800,8030,8030,8030,8030,0
20240216,192200,8399351800,8030,8030,8030,8030,0
20240216,192100,8399351800,8030,8030,8030,8030,0
20240216,192000,8399351800,8030,8030,8030,8030,0
20240216,191900,8399351800,8030,8030,8030,8030,0
20240216,191800,8399351800,8030,8030,8030,8030,0
20240216,191700,8399351800,8030,8030,8030,8030,0
20240216,191600,8399351800,8030,8030,8030,8030,0
20240216,191500,8399351800,8030,8030,8030,8030,0
20240216,191400,8399351800,8030,8030,8030,8030,0
20240216,191300,8399351800,8030,8030,8030,8030,0
20240216,191200,8399351800,8030,8030,8030,8030,0
20240216,191100,8399351800,8030,8030,8030,8030,0
20240216,191000,8399351800,8030,8030,8030,8030,0
20240216,190900,8399351800,8030,8030,8030,8030,0
20240216,190800,8399351800,8030,8030,8030,8030,0
20240216,190700,8399351800,8030,8030,8030,8030,0
20240216,190600,8399351800,8030,8030,8030,8030,0
20240216,190500,8399351800,8030,8030,8030,8030,0
20240216,190400,8399351800,8030,8030,8030,8030,0
20240216,190300,8399351800,8030,8030,8030,8030,0
20240216,190200,8399351800,8030,8030,8030,8030,0
20240216,190100,8399351800,8030,8030,8030,8030,0
20240216,190000,8399351800,8030,8030,8030,8030,0
20240216,185900,8399351800,8030,8030,8030,8030,0
20240216,185800,8399351800,8030,8030,8030,8030,0
20240216,185700,8399351800,8030,8030,8030,8030,0
20240216,185600,8399351800,8030,8030,8030,8030,0
20240216,185500,8399351800,8030,8030,8030,8030,23963
20240216,185400,8399351800,8030,8030,8030,8030,0
20240216,185300,8399351800,8030,8030,8030,8030,0
20240216,185200,8399351800,8030,8030,8030,8030,0
20240216,185100,8399351800,8030,8030,8030,8030,0
20240216,185000,8399351800,8030,8030,8030,8030,0
20240216,184900,8399351800,8030,8030,8030,8030,0
20240216,184800,8399351800,8030,8030,8030,8030,0
20240216,184700,8399351800,8030,8030,8030,8030,0
20240216,184600,8399351800,8030,8030,8030,8030,0
20240216,184500,8399351800,8030,8030,8030,8030,0
20240216,184400,8399351800,8030,8030,8030,8030,0
20240216,184300,8399351800,8030,8030,8030,8030,0
20240216,184200,8399351800,8030,8030,8030,8030,0
20240216,184100,8399351800,8030,8030,8030,8030,0
20240216,184000,8399351800,8030,8030,8030,8030,0
20240216,183900,8399351800,8030,8030,8030,8030,0
20240216,183800,8399351800,8030,8030,8030,8030,0
20240216,183700,8399351800,8030,8030,8030,8030,0
20240216,183600,8399351800,8030,8030,8030,8030,0
20240216,183500,8399351800,8030,8030,8030,8030,0
20240216,183400,8399351800,8030,8030,8030,8030,0
20240216,183300,8399351800,8030,8030,8030,8030,0
20240216,183200,8399351800,8030,8030,8030,8030,0
20240216,183100,8399351800,8030,8030,8030,8030,0
20240216,183000,8399351800,8030,8030,8030,8030,0
20240216,182900,8399351800,8030,8030,8030,8030,0
20240216,182800,8399351800,8030,8030,8030,8030,0
20240216,182700,8399351800,8030,8030,8030,8030,0
20240216,182600,8399351800,8030,8030,8030,8030,0
20240216,182500,8399351800,8030,8030,8030,8030,23963
20240216,182400,8399351800,8030,8030,8030,8030,0
20240216,182300,8399351800,8030,8030,8030,8030,0
20240216,182200,8399351800,8030,8030,8030,8030,0
20240216,182100,8399351800,8030,8030,8030,8030,0
20240216,182000,8399351800,8030,8030,8030,8030,0
20240216,181900,8399351800,8030,8030,8030,8030,0
20240216,181800,8399351800,8030,8030,8030,8030,0
20240216,181700,8399351800,8030,8030,8030,8030,0
20240216,181600,8399351800,8030,8030,8030,8030,0
20240216,181500,8399351800,8030,8030,8030,8030,0
20240216,181400,8399351800,8030,8030,8030,8030,0
20240216,181300,8399351800,8030,8030,8030,8030,0
20240216,181200,8399351800,8030,8030,8030,8030,0
20240216,181100,8399351800,8030,8030,8030,8030,0
20240216,181000,8399351800,8030,8030,8030,8030,0
20240216,180900,8399351800,8030,8030,8030,8030,0
20240216,180800,8399351800,8030,8030,8030,8030,0
20240216,180700,8399351800,8030,8030,8030,8030,0
20240216,180600,8399351800,8030,8030,8030,8030,0
20240216,180500,8399351800,8030,8030,8030,8030,0
20240216,180400,8399351800,8030,8030,8030,8030,0
20240216,180300,8399351800,8030,8030,8030,8030,0
20240216,180200,8399351800,8030,8030,8030,8030,0
20240216,180100,8399351800,8030,8030,8030,8030,0
20240216,180000,8399351800,8030,8030,8030,8030,0
20240216,175900,8399351800,8030,8030,8030,8030,0
20240216,175800,8399351800,8030,8030,8030,8030,0
20240216,175700,8399351800,8030,8030,8030,8030,0
20240216,175600,8399351800,8030,8030,8030,8030,0
20240216,175500,8399351800,8030,8030,8030,8030,23963
20240216,175400,8399351800,8030,8030,8030,8030,0
20240216,175300,8399351800,8030,8030,8030,8030,0
20240216,175200,8399351800,8030,8030,8030,8030,0
20240216,175100,8399351800,8030,8030,8030,8030,0
20240216,175000,8399351800,8030,8030,8030,8030,0
20240216,174900,8399351800,8030,8030,8030,8030,0
20240216,174800,8399351800,8030,8030,8030,8030,0
20240216,174700,8399351800,8030,8030,8030,8030,0
20240216,174600,8399351800,8030,8030,8030,8030,0
20240216,174500,8399351800,8030,8030,8030,8030,0
20240216,174400,8399351800,8030,8030,8030,8030,0
20240216,174300,8399351800,8030,8030,8030,8030,0
20240216,174200,8399351800,8030,8030,8030,8030,0
20240216,174100,8399351800,8030,8030,8030,8030,0
20240216,174000,8399351800,8030,8030,8030,8030,0
20240216,173900,8399351800,8030,8030,8030,8030,0
20240216,173800,8399351800,8030,8030,8030,8030,0
20240216,173700,8399351800,8030,8030,8030,8030,0
20240216,173600,8399351800,8030,8030,8030,8030,0
20240216,173500,8399351800,8030,8030,8030,8030,0
20240216,173400,8399351800,8030,8030,8030,8030,0
20240216,173300,8399351800,8030,8030,8030,8030,0
20240216,173200,8399351800,8030,8030,8030,8030,0
20240216,173100,8399351800,8030,8030,8030,8030,0
20240216,173000,8399351800,8030,8030,8030,8030,0
20240216,172900,8399351800,8030,8030,8030,8030,0
20240216,172800,8399351800,8030,8030,8030,8030,0
20240216,172700,8399351800,8030,8030,8030,8030,0
20240216,172600,8399351800,8030,8030,8030,8030,0
20240216,172500,8399351800,8030,8030,8030,8030,23963
20240216,172400,8399351800,8030,8030,8030,8030,0
20240216,172300,8399351800,8030,8030,8030,8030,0
20240216,172200,8399351800,8030,8030,8030,8030,0
20240216,172100,8399351800,8030,8030,8030,8030,0
20240216,172000,8399351800,8030,8030,8030,8030,0
20240216,171900,8399351800,8030,8030,8030,8030,0
20240216,171800,8399351800,8030,8030,8030,8030,0
20240216,171700,8399351800,8030,8030,8030,8030,0
20240216,171600,8399351800,8030,8030,8030,8030,0
20240216,171500,8399351800,8030,8030,8030,8030,0
20240216,171400,8399351800,8030,8030,8030,8030,0
20240216,171300,8399351800,8030,8030,8030,8030,0
20240216,171200,8399351800,8030,8030,8030,8030,0
20240216,171100,8399351800,8030,8030,8030,8030,0
20240216,171000,8399351800,8030,8030,8030,8030,0
20240216,170900,8399351800,8030,8030,8030,8030,0
20240216,170800,8399351800,8030,8030,8030,8030,0
20240216,170700,8399351800,8030,8030,8030,8030,0
20240216,170600,8399351800,8030,8030,8030,8030,0
20240216,170500,8399351800,8030,8030,8030,8030,0
20240216,170400,8399351800,8030,8030,8030,8030,0
20240216,170300,8399351800,8030,8030,8030,8030,0
20240216,170200,8399351800,8030,8030,8030,8030,0
20240216,170100,8399351800,8030,8030,8030,8030,0
20240216,170000,8399351800,8030,8030,8030,8030,0
20240216,165900,8399351800,8030,8030,8030,8030,0
20240216,165800,8399351800,8030,8030,8030,8030,0
20240216,165700,8399351800,8030,8030,8030,8030,0
20240216,165600,8399351800,8030,8030,8030,8030,0
20240216,165500,8399351800,8030,8030,8030,8030,23963
20240216,165400,8399351800,8030,8030,8030,8030,0
20240216,165300,8399351800,8030,8030,8030,8030,0
20240216,165200,8399351800,8030,8030,8030,8030,0
20240216,165100,8399351800,8030,8030,8030,8030,0
20240216,165000,8399351800,8030,8030,8030,8030,0
20240216,164900,8399351800,8030,8030,8030,8030,0
20240216,164800,8399351800,8030,8030,8030,8030,0
20240216,164700,8399351800,8030,8030,8030,8030,0
20240216,164600,8399351800,8030,8030,8030,8030,0
20240216,164500,8399351800,8030,8030,8030,8030,0
20240216,164400,8399351800,8030,8030,8030,8030,0
20240216,164300,8399351800,8030,8030,8030,8030,0
20240216,164200,8399351800,8030,8030,8030,8030,0
20240216,164100,8399351800,8030,8030,8030,8030,0
20240216,164000,8399351800,8030,8030,8030,8030,0
20240216,163900,8399351800,8030,8030,8030,8030,0
20240216,163800,8399351800,8030,8030,8030,8030,0
20240216,163700,8399351800,8030,8030,8030,8030,0
20240216,163600,8399351800,8030,8030,8030,8030,0
20240216,163500,8399351800,8030,8030,8030,8030,0
20240216,163400,8399351800,8030,8030,8030,8030,0
20240216,163300,8399351800,8030,8030,8030,8030,0
20240216,163200,8399351800,8030,8030,8030,8030,0
20240216,163100,8399351800,8030,8030,8030,8030,0
20240216,163000,8399351800,8030,8030,8030,8030,0
20240216,162900,8399351800,8030,8030,8030,8030,0
20240216,162800,8399351800,8030,8030,8030,8030,0
20240216,162700,8399351800,8030,8030,8030,8030,0
20240216,162600,8399351800,8030,8030,8030,8030,0
20240216,162500,8399351800,8030,8030,8030,8030,23963
20240216,162400,8399351800,8030,8030,8030,8030,0
20240216,162300,8399351800,8030,8030,8030,8030,0
20240216,162200,8399351800,8030,8030,8030,8030,0
20240216,162100,8399351800,8030,8030,8030,8030,0
20240216,162000,8399351800,8030,8030,8030,8030,0
20240216,161900,8399351800,8030,8030,8030,8030,0
20240216,161800,8399351800,8030,8030,8030,8030,0
20240216,161700,8399351800,8030,8030,8030,8030,0
20240216,161600,8399351800,8030,8030,8030,8030,0
20240216,161500,8399351800,8030,8030,8030,8030,0
20240216,161400,8399351800,8030,8030,8030,8030,0
20240216,161300,8399351800,8030,8030,8030,8030,0
20240216,161200,8399351800,8030,8030,8030,8030,0
20240216,161100,8399351800,8030,8030,8030,8030,0
20240216,161000,8399351800,8030,8030,8030,8030,0
20240216,160900,8399351800,8030,8030,8030,8030,0
20240216,160800,8399351800,8030,8030,8030,8030,0
20240216,160700,8399351800,8030,8030,8030,8030,0
20240216,160600,8399351800,8030,8030,8030,8030,0
20240216,160500,8399351800,8030,8030,8030,8030,0
20240216,160400,8399351800,8030,8030,8030,8030,0
20240216,160300,8399351800,8030,8030,8030,8030,0
20240216,160200,8399351800,8030,8030,8030,8030,0
20240216,160100,8399351800,8030,8030,8030,8030,0
20240216,160000,8399351800,8030,8030,8030,8030,0
20240216,155900,8399351800,8030,8030,8030,8030,0
20240216,155800,8399351800,8030,8030,8030,8030,0
20240216,155700,8399351800,8030,8030,8030,8030,0
20240216,155600,8399351800,8030,8030,8030,8030,0
20240216,155500,8399351800,8030,8030,8030,8030,23963
20240216,155400,8399351800,8030,8030,8030,8030,0
20240216,155300,8399351800,8030,8030,8030,8030,0
20240216,155200,8399351800,8030,8030,8030,8030,0
20240216,155100,8399351800,8030,8030,8030,8030,0
20240216,155000,8399351800,8030,8030,8030,8030,0
20240216,154900,8399351800,8030,8030,8030,8030,0
20240216,154800,8399351800,8030,8030,8030,8030,0
20240216,154700,8399351800,8030,8030,8030,8030,0
20240216,154600,8399351800,8030,8030,8030,8030,0
20240216,154500,8399351800,8030,8030,8030,8030,0
20240216,154400,8399351800,8030,8030,8030,8030,0
20240216,154300,8399351800,8030,8030,8030,8030,0
20240216,154200,8399351800,8030,8030,8030,8030,0
20240216,154100,8399351800,8030,8030,8030,8030,0
20240216,154000,8399351800,8030,8030,8030,8030,0
20240216,153900,8399351800,8030,8030,8030,8030,0
20240216,153800,8399351800,8030,8030,8030,8030,0
20240216,153700,8399351800,8030,8030,8030,8030,0
20240216,153600,8399351800,8030,8030,8030,8030,0
20240216,153500,8399351800,8030,8030,8030,8030,0
20240216,153400,8399351800,8030,8030,8030,8030,0
20240216,153300,8399351800,8030,8030,8030,8030,0
20240216,153200,8399351800,8030,8030,8030,8030,0
20240216,153100,8399351800,8030,8030,8030,8030,0
20240216,153000,8399351800,8030,8030,8030,8030,23963
20240216,152900,8206928910,8020,8020,8020,8020,0
20240216,152800,8206928910,8020,8020,8020,8020,0
20240216,152700,8206928910,8020,8020,8020,8020,0
20240216,152600,8206928910,8020,8020,8020,8020,0
20240216,152500,8206928910,8020,8020,8020,8020,0
20240216,152400,8206928910,8020,8020,8020,8020,0
20240216,152300,8206928910,8020,8020,8020,8020,0
20240216,152200,8206928910,8020,8020,8020,8020,0
20240216,152100,8206928910,8020,8020,8020,8020,0
20240216,152000,8206928910,8020,8020,8020,8020,0
20240216,151900,8206928910,8020,8020,8030,8010,7673
20240216,151800,8145404430,8010,8020,8030,8010,4418
20240216,151700,8109966970,8030,8020,8030,8020,2410
20240216,151600,8090638670,8020,8030,8040,8020,5771
20240216,151500,8044295780,8040,8020,8040,8020,14327
20240216,151400,7929281580,8020,8010,8020,8010,4647
20240216,151300,7892020850,8020,8020,8020,8010,277
20240216,151200,7889800140,8020,8010,8020,8010,1258
20240216,151100,7879723400,8010,8010,8020,8010,3546
20240216,151000,7851304890,8010,8010,8020,8010,3657
20240216,150900,7822010640,8010,8010,8020,8010,1825
20240216,150800,7807390350,8010,8000,8020,8000,3085
20240216,150700,7782689910,7990,7990,8000,7990,1969
20240216,150600,7766954530,7990,8000,8000,7990,1827
20240216,150500,7752351220,8000,7990,8000,7980,3032
20240216,150400,7728110590,7990,7980,8000,7980,604
20240216,150300,7723285630,8000,8010,8010,7980,3724
20240216,150200,7693527680,8000,8010,8010,8000,2213
20240216,150100,7675812060,8020,8010,8020,8000,3961
20240216,150000,7644075400,8010,8000,8020,7990,2155
20240216,145900,7626814660,8000,8020,8020,8000,8219
20240216,145800,7560961100,8020,8000,8020,8000,2634
20240216,145700,7539852790,8000,8000,8020,8000,3870
20240216,145600,7508874350,8010,8020,8030,8010,7608
20240216,145500,7447901050,8030,8000,8030,7990,8799
20240216,145400,7377378060,7990,7990,8010,7980,8099
20240216,145300,7312606580,7990,7980,7990,7970,1041
20240216,145200,7304300990,7980,7990,7990,7980,1969
20240216,145100,7288578260,7990,7980,7990,7980,235
20240216,145000,7286701310,7970,7980,7990,7970,4666
20240216,144900,7249500900,7980,7980,7990,7980,604
20240216,144800,7244680700,7980,7970,7980,7970,2200
20240216,144700,7227136520,7980,7980,7990,7970,2481
20240216,144600,7207340550,7980,8000,8000,7980,7177
20240216,144500,7150001350,7990,8000,8000,7990,1340
20240216,144400,7139286140,8000,8000,8000,7990,4302
20240216,144300,7104871210,8000,7990,8000,7990,10625
20240216,144200,7019877160,7990,7980,8000,7980,4794
20240216,144100,6981577880,7990,7970,7990,7960,12871
20240216,144000,6878803920,7950,7940,7970,7940,3248
20240216,143900,6852949830,7940,7950,7950,7940,3845
20240216,143800,6822407190,7950,7950,7950,7950,1253
20240216,143700,6812445840,7950,7950,7960,7950,2854
20240216,143600,6789744530,7950,7960,7960,7950,1853
20240216,143500,6774996150,7960,7970,7970,7950,3239
20240216,143400,6749213210,7960,7960,7970,7960,1334
20240216,143300,6738583360,7960,7970,7970,7960,172
20240216,143200,6737213530,7970,7970,7970,7970,412
20240216,143100,6733929890,7960,7960,7960,7960,34
20240216,143000,6733659250,7960,7960,7970,7960,378
20240216,142900,6730649370,7970,7950,7970,7940,1414
20240216,142800,6719410760,7950,7960,7960,7950,461
20240216,142700,6715745800,7960,7960,7960,7960,580
20240216,142600,6711129000,7960,7960,7960,7960,183
20240216,142500,6709672320,7960,7970,7970,7960,1565
20240216,142400,6697201120,7970,7970,7980,7970,770
20240216,142300,6691064210,7970,7970,7970,7960,3108
20240216,142200,6666294040,7960,7950,7970,7950,1727
20240216,142100,6652545980,7950,7950,7950,7950,367
20240216,142000,6649628330,7950,7960,7960,7950,727
20240216,141900,6643848610,7960,7950,7960,7950,600
20240216,141800,6639074770,7960,7950,7960,7950,152
20240216,141700,6637864960,7960,7950,7960,7950,1366
20240216,141600,6627001650,7950,7950,7960,7950,803
20240216,141500,6620614790,7960,7960,7960,7960,86
20240216,141400,6619930230,7960,7960,7960,7950,233
20240216,141300,6618075750,7960,7950,7960,7950,205
20240216,141200,6616444450,7950,7950,7950,7950,121
20240216,141100,6615482500,7950,7960,7960,7940,2802
20240216,141000,6593209130,7970,7960,7970,7950,517
20240216,140900,6589091840,7960,7960,7970,7960,501
20240216,140800,6585103380,7960,7970,7970,7950,1013
20240216,140700,6577039970,7960,7960,7970,7960,2667
20240216,140600,6555810340,7970,7960,7970,7960,241
20240216,140500,6553890380,7960,7970,7970,7960,320
20240216,140400,6551341540,7970,7970,7970,7960,908
20240216,140300,6544109160,7970,7970,7970,7970,68
20240216,140200,6543567200,7970,7960,7970,7960,1101
20240216,140100,6534802130,7960,7960,7970,7960,780
20240216,140000,6528590830,7970,7960,7970,7960,1558
20240216,135900,6516176350,7960,7960,7970,7960,935
20240216,135800,6508730660,7970,7970,7970,7970,128
20240216,135700,6507710500,7970,7970,7970,7960,579
20240216,135600,6503100000,7970,7960,7970,7950,3574
20240216,135500,6474633600,7960,7950,7970,7950,3859
20240216,135400,6443907300,7950,7950,7960,7950,357
20240216,135300,6441065660,7950,7950,7950,7950,478
20240216,135200,6437265560,7950,7940,7950,7940,797
20240216,135100,6430929610,7940,7940,7950,7940,209
20240216,135000,6429270130,7940,7940,7940,7940,464
20240216,134900,6425585970,7940,7950,7950,7940,549
20240216,134800,6421226880,7940,7940,7940,7940,209
20240216,134700,6419567420,7940,7930,7940,7930,1273
20240216,134600,6409459840,7930,7930,7930,7930,474
20240216,134500,6405701020,7930,7940,7940,7930,854
20240216,134400,6398925860,7940,7940,7940,7940,274
20240216,134300,6396750300,7940,7940,7940,7930,1372
20240216,134200,6385858620,7940,7940,7940,7940,114
20240216,134100,6384953460,7940,7940,7940,7940,571
20240216,134000,6380419720,7930,7930,7930,7930,312
20240216,133900,6377945560,7930,7930,7930,7930,467
20240216,133800,6374242250,7920,7930,7930,7920,920
20240216,133700,6366948440,7930,7920,7930,7920,702
20240216,133600,6361388540,7920,7920,7920,7920,1212
20240216,133500,6351789500,7920,7920,7920,7920,228
20240216,133400,6349983740,7910,7920,7920,7910,2087
20240216,133300,6333457760,7920,7930,7930,7910,7244
20240216,133200,6276103210,7930,7940,7940,7930,1171
20240216,133100,6266809580,7940,7930,7940,7930,276
20240216,133000,6264618170,7930,7950,7950,7930,2180
20240216,132900,6247307050,7950,7950,7960,7950,1506
20240216,132800,6235330020,7950,7950,7960,7950,376
20240216,132700,6232339470,7950,7950,7950,7950,129
20240216,132600,6231313920,7960,7950,7960,7950,1643
20240216,132500,6218251920,7940,7940,7950,7940,735
20240216,132400,6212415110,7940,7940,7950,7930,2183
20240216,132300,6195085520,7940,7950,7950,7940,1647
20240216,132200,6181993920,7950,7950,7950,7950,1649
20240216,132100,6168884370,7950,7950,7960,7950,637
20240216,132000,6163818960,7960,7960,7960,7940,1135
20240216,131900,6154791920,7960,7960,7970,7960,2978
20240216,131800,6131083800,7960,7960,7970,7960,4028
20240216,131700,6099020600,7960,7940,7960,7940,1388
20240216,131600,6087978950,7940,7950,7950,7940,988
20240216,131500,6080133360,7950,7950,7960,7950,1160
20240216,131400,6070909360,7950,7960,7960,7950,2656
20240216,131300,6049778220,7960,7970,7970,7960,1934
20240216,131200,6034364880,7970,7920,7970,7910,5454
20240216,131100,5991061480,7920,7940,7940,7920,1811
20240216,131000,5976690060,7930,7920,7930,7910,1448
20240216,130900,5965218740,7920,7920,7930,7910,454
20240216,130800,5961623110,7920,7920,7960,7910,3458
20240216,130700,5934202900,7910,7930,7930,7860,21548
20240216,130600,5764185970,7940,7970,7970,7930,6026
20240216,130500,5716281650,7970,7990,7990,7970,5637
20240216,130400,5671325960,7990,8000,8000,7980,19609
20240216,130300,5514612960,7990,7940,8000,7920,31085
20240216,130200,5266748070,7940,7940,7940,7930,1538
20240216,130100,5254536790,7940,7950,7950,7930,4813
20240216,130000,5216322020,7950,7950,7950,7940,944
20240216,125900,5208817840,7950,7940,7950,7940,2191
20240216,125800,5191410690,7940,7930,7940,7910,4510
20240216,125700,5155703630,7920,7930,7940,7910,10529
20240216,125600,5072301030,7940,7930,7940,7930,187
20240216,125500,5070818060,7940,7930,7940,7930,242
20240216,125400,5068896690,7930,7920,7940,7920,312
20240216,125300,5066422200,7920,7930,7940,7920,1822
20240216,125200,5051986350,7930,7940,7940,7930,495
20240216,125100,5048057050,7930,7940,7940,7930,2922
20240216,125000,5024877000,7940,7950,7960,7940,1874
20240216,124900,5009988470,7950,7950,7950,7940,2048
20240216,124800,4993708330,7940,7950,7960,7940,5441
20240216,124700,4950453440,7950,7950,7960,7950,4943
20240216,124600,4911118850,7950,7930,7950,7930,2946
20240216,124500,4887724440,7930,7940,7940,7930,1101
20240216,124400,4878992560,7940,7930,7940,7930,302
20240216,124300,4876594750,7940,7930,7940,7930,1625
20240216,124200,4863692400,7930,7940,7940,7930,2826
20240216,124100,4841265890,7930,7930,7940,7930,5224
20240216,124000,4799796530,7930,7960,7960,7920,3504
20240216,123900,4771963460,7950,7920,7960,7920,18295
20240216,123800,4626652050,7920,7920,7930,7920,745
20240216,123700,4620751020,7920,7910,7930,7910,4309
20240216,123600,4586614110,7920,7910,7920,7910,2140
20240216,123500,4569681040,7900,7900,7900,7900,1578
20240216,123400,4557214840,7890,7890,7890,7890,724
20240216,123300,4551502480,7890,7890,7890,7890,14
20240216,123200,4551392020,7890,7890,7890,7880,571
20240216,123100,4546889020,7900,7880,7900,7880,214
20240216,123000,4545202620,7880,7880,7880,7880,639
20240216,122900,4540167300,7880,7900,7900,7870,1209
20240216,122800,4530637710,7900,7890,7900,7890,51
20240216,122700,4530235310,7890,7890,7890,7890,2
20240216,122600,4530219530,7890,7890,7890,7870,2134
20240216,122500,4513384360,7870,7870,7880,7870,355
20240216,122400,4510588410,7870,7870,7880,7870,3006
20240216,122300,4486931170,7870,7870,7880,7870,992
20240216,122200,4479123930,7880,7870,7880,7870,358
20240216,122100,4476306410,7870,7870,7870,7870,1268
20240216,122000,4466327250,7870,7870,7870,7870,124
20240216,121900,4465351370,7890,7890,7900,7890,175
20240216,121800,4463970610,7900,7890,7900,7890,97
20240216,121700,4463205270,7890,7870,7890,7870,766
20240216,121600,4457175340,7870,7880,7880,7870,3997
20240216,121500,4425702090,7880,7880,7880,7880,1280
20240216,121400,4415615690,7890,7890,7890,7890,1474
20240216,121300,4403985830,7890,7890,7890,7890,70
20240216,121200,4403433530,7890,7900,7900,7890,1246
20240216,121100,4393593800,7910,7910,7910,7910,259
20240216,121000,4391545110,7900,7910,7910,7900,322
20240216,120900,4388999600,7910,7910,7910,7910,466
20240216,120800,4385313540,7920,7910,7920,7910,28
20240216,120700,4385092050,7910,7910,7910,7910,255
20240216,120600,4383075000,7910,7910,7910,7910,1031
20240216,120500,4374919790,7910,7900,7910,7900,1543
20240216,120400,4362730080,7900,7890,7900,7890,20
20240216,120300,4362572270,7890,7890,7890,7890,481
20240216,120200,4358777180,7890,7890,7890,7890,211
20240216,120100,4357112390,7890,7890,7890,7890,15
20240216,120000,4356994040,7900,7900,7900,7900,104
20240216,115900,4356172440,7900,7900,7900,7900,49
20240216,115800,4355785340,7900,7900,7900,7900,10
20240216,115700,4355706340,7910,7890,7910,7890,928
20240216,115600,4348377020,7900,7880,7900,7880,1086
20240216,115500,4339812110,7880,7880,7880,7880,456
20240216,115400,4336218830,7880,7890,7890,7880,693
20240216,115300,4330755130,7890,7890,7890,7890,2
20240216,115200,4330739350,7890,7880,7890,7870,761
20240216,115100,4324748030,7880,7900,7900,7880,2662
20240216,115000,4303758600,7890,7910,7910,7890,1488
20240216,114900,4292006180,7910,7910,7910,7900,136
20240216,114800,4290930430,7910,7910,7920,7910,650
20240216,114700,4285787880,7910,7910,7920,7910,3066
20240216,114600,4261506510,7920,7900,7920,7900,2229
20240216,114500,4243880000,7910,7910,7910,7900,413
20240216,114400,4240616670,7900,7900,7910,7900,353
20240216,114300,4237826690,7900,7890,7900,7890,675
20240216,114200,4232494280,7890,7900,7900,7890,991
20240216,114100,4224665660,7900,7900,7900,7890,601
20240216,114000,4219920270,7890,7890,7890,7890,126
20240216,113900,4218926130,7890,7890,7890,7890,14
20240216,113800,4218815670,7890,7890,7890,7880,65
20240216,113700,4218302840,7880,7890,7900,7880,779
20240216,113600,4212162180,7890,7900,7900,7890,804
20240216,113500,4205814480,7900,7900,7900,7890,574
20240216,113400,4201280160,7900,7870,7920,7870,9408
20240216,113300,4126925600,7870,7870,7870,7860,2413
20240216,113200,4107954350,7870,7870,7870,7870,1522
20240216,113100,4095976210,7880,7890,7890,7880,51
20240216,113000,4095573940,7890,7870,7890,7870,4426
20240216,112900,4060671250,7850,7850,7870,7840,385
20240216,112800,4057650160,7840,7850,7850,7840,1235
20240216,112700,4047955630,7850,7850,7850,7850,3742
20240216,112600,4018580930,7850,7850,7870,7850,308
20240216,112500,4016163110,7850,7850,7850,7850,920
20240216,112400,4008941110,7850,7860,7860,7850,4569
20240216,112300,3973069030,7860,7870,7870,7860,4679
20240216,112200,3936251880,7870,7880,7880,7870,27
20240216,112100,3936039380,7880,7880,7880,7880,846
20240216,112000,3929372900,7880,7870,7880,7870,496
20240216,111900,3925465920,7870,7870,7870,7870,210
20240216,111800,3923813220,7870,7870,7880,7870,345
20240216,111700,3921097970,7880,7880,7880,7880,278
20240216,111600,3918907330,7880,7880,7880,7880,45
20240216,111500,3918552730,7890,7890,7890,7880,980
20240216,111400,3910826830,7890,7900,7900,7890,86
20240216,111300,3910147580,7900,7900,7900,7880,1698
20240216,111200,3896735080,7890,7880,7890,7870,4307
20240216,111100,3862755290,7880,7870,7880,7870,537
20240216,111000,3858525950,7870,7860,7870,7860,427
20240216,110900,3855165480,7870,7860,7870,7860,33
20240216,110800,3854906000,7870,7860,7870,7860,526
20240216,110700,3850771340,7860,7860,7860,7860,1376
20240216,110600,3839955980,7860,7860,7870,7860,1017
20240216,110500,3831962350,7860,7860,7870,7860,1159
20240216,110400,3822849990,7870,7870,7880,7860,1261
20240216,110300,3812932000,7880,7880,7880,7880,85
20240216,110200,3812262200,7880,7890,7890,7880,309
20240216,110100,3809826250,7890,7890,7900,7880,2031
20240216,110000,3793817970,7890,7890,7900,7890,2878
20240216,105900,3771092400,7890,7880,7890,7880,1342
20240216,105800,3760514840,7890,7880,7890,7880,451
20240216,105700,3756957470,7880,7880,7880,7880,590
20240216,105600,3752308270,7870,7870,7870,7870,7
20240216,105500,3752253180,7870,7870,7870,7870,131
20240216,105400,3751222210,7870,7870,7880,7870,971
20240216,105300,3743571800,7870,7880,7880,7870,1327
20240216,105200,3733116300,7880,7880,7880,7880,111
20240216,105100,3732241620,7890,7890,7890,7880,1960
20240216,105000,3716777510,7890,7880,7890,7880,754
20240216,104900,3710835890,7870,7870,7880,7870,687
20240216,104800,3705424620,7870,7860,7870,7860,406
20240216,104700,3702229900,7860,7860,7860,7860,1327
20240216,104600,3691799680,7860,7860,7860,7850,178
20240216,104500,3690400710,7860,7860,7860,7860,22
20240216,104400,3690227790,7850,7850,7850,7850,1292
20240216,104300,3680085590,7850,7850,7860,7850,866
20240216,104200,3673287390,7860,7870,7870,7850,769
20240216,104100,3667249200,7860,7850,7860,7850,120
20240216,104000,3666306060,7860,7860,7860,7850,64
20240216,103900,3665803230,7870,7860,7870,7850,1140
20240216,103800,3656845540,7870,7860,7870,7850,577
20240216,103700,3652311830,7850,7870,7870,7850,722
20240216,103600,3646638970,7870,7870,7880,7850,7878
20240216,103500,3584749530,7870,7880,7880,7870,139
20240216,103400,3583654230,7880,7870,7880,7860,1625
20240216,103300,3570856900,7870,7870,7870,7870,202
20240216,103200,3569267160,7870,7880,7880,7870,946
20240216,103100,3561822050,7880,7880,7880,7870,181
20240216,103000,3560395890,7880,7870,7880,7870,1805
20240216,102900,3546179810,7870,7880,7880,7870,135
20240216,102800,3545117030,7890,7880,7890,7860,3723
20240216,102700,3515823360,7880,7880,7880,7870,1085
20240216,102600,3507279460,7880,7870,7880,7870,748
20240216,102500,3501385730,7880,7880,7880,7870,2669
20240216,102400,3480364200,7880,7880,7880,7870,1378
20240216,102300,3469518730,7870,7880,7880,7870,2335
20240216,102200,3451119710,7880,7890,7890,7880,1219
20240216,102100,3441503250,7900,7890,7900,7890,896
20240216,102000,3434429690,7890,7900,7910,7890,4288
20240216,101900,3400555970,7910,7910,7910,7910,837
20240216,101800,3393935300,7900,7910,7920,7900,2649
20240216,101700,3372981440,7910,7910,7920,7910,2589
20240216,101600,3352492640,7910,7910,7910,7900,4285
20240216,101500,3318601410,7920,7920,7930,7910,5495
20240216,101400,3275070340,7930,7920,7930,7920,2991
20240216,101300,3251376180,7920,7930,7940,7910,12498
20240216,101200,3152321220,7920,7900,7940,7900,22546
20240216,101100,2973880250,7880,7890,7900,7880,2290
20240216,101000,2955819220,7890,7890,7890,7880,401
20240216,100900,2952655700,7880,7880,7890,7880,651
20240216,100800,2947523970,7890,7890,7900,7880,2413
20240216,100700,2928470020,7900,7890,7900,7880,2911
20240216,100600,2905492100,7890,7850,7890,7850,7531
20240216,100500,2846168320,7850,7840,7870,7830,5192
20240216,100400,2805401780,7840,7850,7850,7840,736
20240216,100300,2799629940,7840,7840,7850,7840,245
20240216,100200,2797708940,7840,7840,7850,7840,589
20240216,100100,2793090910,7850,7860,7860,7850,1916
20240216,100000,2778043570,7850,7860,7860,7850,3384
20240216,095900,2751476250,7850,7860,7860,7850,573
20240216,095800,2746972550,7860,7860,7860,7850,1194
20240216,095700,2737590000,7860,7860,7870,7860,1697
20240216,095600,2724251440,7860,7870,7870,7860,1331
20240216,095500,2713777270,7870,7870,7870,7860,3409
20240216,095400,2686963350,7870,7880,7880,7860,1571
20240216,095300,2674599340,7880,7880,7880,7870,1981
20240216,095200,2658997510,7880,7880,7880,7870,1732
20240216,095100,2645352370,7880,7870,7880,7860,3053
20240216,095000,2621321290,7870,7860,7870,7860,3161
20240216,094900,2596469050,7860,7860,7870,7850,3639
20240216,094800,2567861600,7860,7860,7880,7860,4842
20240216,094700,2529798500,7850,7870,7880,7850,5181
20240216,094600,2489051400,7870,7870,7880,7860,4346
20240216,094500,2454851360,7870,7850,7870,7850,1408
20240216,094400,2443797110,7850,7860,7870,7850,7299
20240216,094300,2386428860,7870,7850,7870,7850,5762
20240216,094200,2341103550,7850,7850,7850,7840,1016
20240216,094100,2333131360,7850,7850,7850,7840,567
20240216,094000,2328685450,7840,7870,7870,7820,1823
20240216,093900,2314393350,7850,7820,7880,7820,11205
20240216,093800,2226520110,7820,7820,7830,7820,2202
20240216,093700,2209298480,7820,7810,7820,7800,2052
20240216,093600,2193268010,7800,7800,7810,7800,1087
20240216,093500,2184784400,7810,7810,7820,7800,697
20240216,093400,2179342650,7810,7790,7810,7780,3836
20240216,093300,2149453330,7790,7800,7800,7790,1991
20240216,093200,2133929630,7800,7800,7800,7800,558
20240216,093100,2129577230,7810,7820,7820,7810,415
20240216,093000,2126335300,7810,7800,7810,7800,428
20240216,092900,2122995290,7790,7800,7830,7790,11298
20240216,092800,2034808660,7790,7780,7790,7770,14610
20240216,092700,1921225500,7790,7800,7800,7780,5964
20240216,092600,1874772650,7800,7790,7810,7790,6344
20240216,092500,1825315260,7790,7810,7810,7790,3008
20240216,092400,1801839280,7810,7790,7820,7790,3146
20240216,092300,1777304640,7790,7820,7820,7790,24816
20240216,092200,1583650970,7830,7830,7840,7820,6809
20240216,092100,1530396060,7830,7830,7830,7820,609
20240216,092000,1525631440,7820,7840,7840,7820,4783
20240216,091900,1488179590,7830,7850,7850,7820,7034
20240216,091800,1433075340,7850,7860,7860,7840,3656
20240216,091700,1404354150,7860,7840,7860,7840,3070
20240216,091600,1380278910,7860,7860,7860,7840,3767
20240216,091500,1350710800,7860,7870,7870,7850,7688
20240216,091400,1290297590,7870,7860,7870,7860,2202
20240216,091300,1272973900,7860,7900,7910,7860,11483
20240216,091200,1182487760,7900,7910,7920,7880,11720
20240216,091100,1089885400,7910,7880,7910,7870,14554
20240216,091000,975021430,7880,7890,7910,7850,12787
20240216,090900,874322720,7890,7850,7920,7850,17560
20240216,090800,735925260,7850,7830,7850,7830,6445
20240216,090700,685356870,7830,7840,7850,7820,2048
20240216,090600,669310830,7850,7820,7850,7810,5951
20240216,090500,622744400,7820,7840,7850,7810,4191
20240216,090400,589921430,7840,7810,7850,7800,8978
20240216,090300,519667830,7810,7830,7830,7810,3477
20240216,090200,492500680,7810,7840,7840,7800,10875
20240216,090100,407499830,7830,7810,7880,7800,19406
20240216,090000,255451920,7810,7750,7860,7740,32778