KissMeData/017900/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,190300,1178914915,2505,2505,2505,2505,12886
20240216,190200,1178914915,2505,2505,2505,2505,0
20240216,190100,1178914915,2505,2505,2505,2505,0
20240216,190000,1178914915,2505,2505,2505,2505,0
20240216,185900,1178914915,2505,2505,2505,2505,0
20240216,185800,1178914915,2505,2505,2505,2505,0
20240216,185700,1178914915,2505,2505,2505,2505,0
20240216,185600,1178914915,2505,2505,2505,2505,0
20240216,185500,1178914915,2505,2505,2505,2505,0
20240216,185400,1178914915,2505,2505,2505,2505,0
20240216,185300,1178914915,2505,2505,2505,2505,0
20240216,185200,1178914915,2505,2505,2505,2505,0
20240216,185100,1178914915,2505,2505,2505,2505,0
20240216,185000,1178914915,2505,2505,2505,2505,0
20240216,184900,1178914915,2505,2505,2505,2505,0
20240216,184800,1178914915,2505,2505,2505,2505,0
20240216,184700,1178914915,2505,2505,2505,2505,0
20240216,184600,1178914915,2505,2505,2505,2505,0
20240216,184500,1178914915,2505,2505,2505,2505,0
20240216,184400,1178914915,2505,2505,2505,2505,0
20240216,184300,1178914915,2505,2505,2505,2505,0
20240216,184200,1178914915,2505,2505,2505,2505,0
20240216,184100,1178914915,2505,2505,2505,2505,0
20240216,184000,1178914915,2505,2505,2505,2505,0
20240216,183900,1178914915,2505,2505,2505,2505,0
20240216,183800,1178914915,2505,2505,2505,2505,0
20240216,183700,1178914915,2505,2505,2505,2505,0
20240216,183600,1178914915,2505,2505,2505,2505,0
20240216,183500,1178914915,2505,2505,2505,2505,0
20240216,183400,1178914915,2505,2505,2505,2505,0
20240216,183300,1178914915,2505,2505,2505,2505,12886
20240216,183200,1178914915,2505,2505,2505,2505,0
20240216,183100,1178914915,2505,2505,2505,2505,0
20240216,183000,1178914915,2505,2505,2505,2505,0
20240216,182900,1178914915,2505,2505,2505,2505,0
20240216,182800,1178914915,2505,2505,2505,2505,0
20240216,182700,1178914915,2505,2505,2505,2505,0
20240216,182600,1178914915,2505,2505,2505,2505,0
20240216,182500,1178914915,2505,2505,2505,2505,0
20240216,182400,1178914915,2505,2505,2505,2505,0
20240216,182300,1178914915,2505,2505,2505,2505,0
20240216,182200,1178914915,2505,2505,2505,2505,0
20240216,182100,1178914915,2505,2505,2505,2505,0
20240216,182000,1178914915,2505,2505,2505,2505,0
20240216,181900,1178914915,2505,2505,2505,2505,0
20240216,181800,1178914915,2505,2505,2505,2505,0
20240216,181700,1178914915,2505,2505,2505,2505,0
20240216,181600,1178914915,2505,2505,2505,2505,0
20240216,181500,1178914915,2505,2505,2505,2505,0
20240216,181400,1178914915,2505,2505,2505,2505,0
20240216,181300,1178914915,2505,2505,2505,2505,0
20240216,181200,1178914915,2505,2505,2505,2505,0
20240216,181100,1178914915,2505,2505,2505,2505,0
20240216,181000,1178914915,2505,2505,2505,2505,0
20240216,180900,1178914915,2505,2505,2505,2505,0
20240216,180800,1178914915,2505,2505,2505,2505,0
20240216,180700,1178914915,2505,2505,2505,2505,0
20240216,180600,1178914915,2505,2505,2505,2505,0
20240216,180500,1178914915,2505,2505,2505,2505,0
20240216,180400,1178914915,2505,2505,2505,2505,0
20240216,180300,1178914915,2505,2505,2505,2505,12886
20240216,180200,1178914915,2505,2505,2505,2505,0
20240216,180100,1178914915,2505,2505,2505,2505,0
20240216,180000,1178914915,2505,2505,2505,2505,0
20240216,175900,1178914915,2505,2505,2505,2505,0
20240216,175800,1178914915,2505,2505,2505,2505,0
20240216,175700,1178914915,2505,2505,2505,2505,0
20240216,175600,1178914915,2505,2505,2505,2505,0
20240216,175500,1178914915,2505,2505,2505,2505,0
20240216,175400,1178914915,2505,2505,2505,2505,0
20240216,175300,1178914915,2505,2505,2505,2505,0
20240216,175200,1178914915,2505,2505,2505,2505,0
20240216,175100,1178914915,2505,2505,2505,2505,0
20240216,175000,1178914915,2505,2505,2505,2505,0
20240216,174900,1178914915,2505,2505,2505,2505,0
20240216,174800,1178914915,2505,2505,2505,2505,0
20240216,174700,1178914915,2505,2505,2505,2505,0
20240216,174600,1178914915,2505,2505,2505,2505,0
20240216,174500,1178914915,2505,2505,2505,2505,0
20240216,174400,1178914915,2505,2505,2505,2505,0
20240216,174300,1178914915,2505,2505,2505,2505,0
20240216,174200,1178914915,2505,2505,2505,2505,0
20240216,174100,1178914915,2505,2505,2505,2505,0
20240216,174000,1178914915,2505,2505,2505,2505,0
20240216,173900,1178914915,2505,2505,2505,2505,0
20240216,173800,1178914915,2505,2505,2505,2505,0
20240216,173700,1178914915,2505,2505,2505,2505,0
20240216,173600,1178914915,2505,2505,2505,2505,0
20240216,173500,1178914915,2505,2505,2505,2505,0
20240216,173400,1178914915,2505,2505,2505,2505,0
20240216,173300,1178914915,2505,2505,2505,2505,12886
20240216,173200,1178914915,2505,2505,2505,2505,0
20240216,173100,1178914915,2505,2505,2505,2505,0
20240216,173000,1178914915,2505,2505,2505,2505,0
20240216,172900,1178914915,2505,2505,2505,2505,0
20240216,172800,1178914915,2505,2505,2505,2505,0
20240216,172700,1178914915,2505,2505,2505,2505,0
20240216,172600,1178914915,2505,2505,2505,2505,0
20240216,172500,1178914915,2505,2505,2505,2505,0
20240216,172400,1178914915,2505,2505,2505,2505,0
20240216,172300,1178914915,2505,2505,2505,2505,0
20240216,172200,1178914915,2505,2505,2505,2505,0
20240216,172100,1178914915,2505,2505,2505,2505,0
20240216,172000,1178914915,2505,2505,2505,2505,0
20240216,171900,1178914915,2505,2505,2505,2505,0
20240216,171800,1178914915,2505,2505,2505,2505,0
20240216,171700,1178914915,2505,2505,2505,2505,0
20240216,171600,1178914915,2505,2505,2505,2505,0
20240216,171500,1178914915,2505,2505,2505,2505,0
20240216,171400,1178914915,2505,2505,2505,2505,0
20240216,171300,1178914915,2505,2505,2505,2505,0
20240216,171200,1178914915,2505,2505,2505,2505,0
20240216,171100,1178914915,2505,2505,2505,2505,0
20240216,171000,1178914915,2505,2505,2505,2505,0
20240216,170900,1178914915,2505,2505,2505,2505,0
20240216,170800,1178914915,2505,2505,2505,2505,0
20240216,170700,1178914915,2505,2505,2505,2505,0
20240216,170600,1178914915,2505,2505,2505,2505,0
20240216,170500,1178914915,2505,2505,2505,2505,0
20240216,170400,1178914915,2505,2505,2505,2505,0
20240216,170300,1178914915,2505,2505,2505,2505,12886
20240216,170200,1178914915,2505,2505,2505,2505,0
20240216,170100,1178914915,2505,2505,2505,2505,0
20240216,170000,1178914915,2505,2505,2505,2505,0
20240216,165900,1178914915,2505,2505,2505,2505,0
20240216,165800,1178914915,2505,2505,2505,2505,0
20240216,165700,1178914915,2505,2505,2505,2505,0
20240216,165600,1178914915,2505,2505,2505,2505,0
20240216,165500,1178914915,2505,2505,2505,2505,0
20240216,165400,1178914915,2505,2505,2505,2505,0
20240216,165300,1178914915,2505,2505,2505,2505,0
20240216,165200,1178914915,2505,2505,2505,2505,0
20240216,165100,1178914915,2505,2505,2505,2505,0
20240216,165000,1178914915,2505,2505,2505,2505,0
20240216,164900,1178914915,2505,2505,2505,2505,0
20240216,164800,1178914915,2505,2505,2505,2505,0
20240216,164700,1178914915,2505,2505,2505,2505,0
20240216,164600,1178914915,2505,2505,2505,2505,0
20240216,164500,1178914915,2505,2505,2505,2505,0
20240216,164400,1178914915,2505,2505,2505,2505,0
20240216,164300,1178914915,2505,2505,2505,2505,0
20240216,164200,1178914915,2505,2505,2505,2505,0
20240216,164100,1178914915,2505,2505,2505,2505,0
20240216,164000,1178914915,2505,2505,2505,2505,0
20240216,163900,1178914915,2505,2505,2505,2505,0
20240216,163800,1178914915,2505,2505,2505,2505,0
20240216,163700,1178914915,2505,2505,2505,2505,0
20240216,163600,1178914915,2505,2505,2505,2505,0
20240216,163500,1178914915,2505,2505,2505,2505,0
20240216,163400,1178914915,2505,2505,2505,2505,0
20240216,163300,1178914915,2505,2505,2505,2505,12886
20240216,163200,1178914915,2505,2505,2505,2505,0
20240216,163100,1178914915,2505,2505,2505,2505,0
20240216,163000,1178914915,2505,2505,2505,2505,0
20240216,162900,1178914915,2505,2505,2505,2505,0
20240216,162800,1178914915,2505,2505,2505,2505,0
20240216,162700,1178914915,2505,2505,2505,2505,0
20240216,162600,1178914915,2505,2505,2505,2505,0
20240216,162500,1178914915,2505,2505,2505,2505,0
20240216,162400,1178914915,2505,2505,2505,2505,0
20240216,162300,1178914915,2505,2505,2505,2505,0
20240216,162200,1178914915,2505,2505,2505,2505,0
20240216,162100,1178914915,2505,2505,2505,2505,0
20240216,162000,1178914915,2505,2505,2505,2505,0
20240216,161900,1178914915,2505,2505,2505,2505,0
20240216,161800,1178914915,2505,2505,2505,2505,0
20240216,161700,1178914915,2505,2505,2505,2505,0
20240216,161600,1178914915,2505,2505,2505,2505,0
20240216,161500,1178914915,2505,2505,2505,2505,0
20240216,161400,1178914915,2505,2505,2505,2505,0
20240216,161300,1178914915,2505,2505,2505,2505,0
20240216,161200,1178914915,2505,2505,2505,2505,0
20240216,161100,1178914915,2505,2505,2505,2505,0
20240216,161000,1178914915,2505,2505,2505,2505,0
20240216,160900,1178914915,2505,2505,2505,2505,0
20240216,160800,1178914915,2505,2505,2505,2505,0
20240216,160700,1178914915,2505,2505,2505,2505,0
20240216,160600,1178914915,2505,2505,2505,2505,0
20240216,160500,1178914915,2505,2505,2505,2505,0
20240216,160400,1178914915,2505,2505,2505,2505,0
20240216,160300,1178914915,2505,2505,2505,2505,12886
20240216,160200,1178914915,2505,2505,2505,2505,0
20240216,160100,1178914915,2505,2505,2505,2505,0
20240216,160000,1178914915,2505,2505,2505,2505,0
20240216,155900,1178914915,2505,2505,2505,2505,0
20240216,155800,1178914915,2505,2505,2505,2505,0
20240216,155700,1178914915,2505,2505,2505,2505,0
20240216,155600,1178914915,2505,2505,2505,2505,0
20240216,155500,1178914915,2505,2505,2505,2505,0
20240216,155400,1178914915,2505,2505,2505,2505,0
20240216,155300,1178914915,2505,2505,2505,2505,0
20240216,155200,1178914915,2505,2505,2505,2505,0
20240216,155100,1178914915,2505,2505,2505,2505,0
20240216,155000,1178914915,2505,2505,2505,2505,0
20240216,154900,1178914915,2505,2505,2505,2505,0
20240216,154800,1178914915,2505,2505,2505,2505,0
20240216,154700,1178914915,2505,2505,2505,2505,0
20240216,154600,1178914915,2505,2505,2505,2505,0
20240216,154500,1178914915,2505,2505,2505,2505,0
20240216,154400,1178914915,2505,2505,2505,2505,0
20240216,154300,1178914915,2505,2505,2505,2505,0
20240216,154200,1178914915,2505,2505,2505,2505,0
20240216,154100,1178914915,2505,2505,2505,2505,0
20240216,154000,1178914915,2505,2505,2505,2505,0
20240216,153900,1178914915,2505,2505,2505,2505,0
20240216,153800,1178914915,2505,2505,2505,2505,0
20240216,153700,1178914915,2505,2505,2505,2505,0
20240216,153600,1178914915,2505,2505,2505,2505,0
20240216,153500,1178914915,2505,2505,2505,2505,0
20240216,153400,1178914915,2505,2505,2505,2505,0
20240216,153300,1178914915,2505,2505,2505,2505,12886
20240216,153200,1178914915,2505,2505,2505,2505,0
20240216,153100,1178914915,2505,2505,2505,2505,0
20240216,153000,1178914915,2505,2505,2505,2505,12886
20240216,152900,1146635485,2500,2500,2500,2500,0
20240216,152800,1146635485,2500,2500,2500,2500,0
20240216,152700,1146635485,2500,2500,2500,2500,0
20240216,152600,1146635485,2500,2500,2500,2500,0
20240216,152500,1146635485,2500,2500,2500,2500,0
20240216,152400,1146635485,2500,2500,2500,2500,0
20240216,152300,1146635485,2500,2500,2500,2500,0
20240216,152200,1146635485,2500,2500,2500,2500,0
20240216,152100,1146635485,2500,2500,2500,2500,0
20240216,152000,1146635485,2500,2500,2500,2500,0
20240216,151900,1146635485,2500,2495,2500,2490,581
20240216,151800,1145184230,2500,2495,2500,2490,593
20240216,151700,1143705000,2495,2490,2495,2490,210
20240216,151600,1143181100,2495,2490,2495,2490,18
20240216,151500,1143136275,2490,2495,2495,2490,4919
20240216,151400,1130881945,2495,2500,2500,2495,110
20240216,151300,1130606995,2495,2495,2495,2495,19
20240216,151200,1130559590,2495,2500,2500,2495,1925
20240216,151100,1125756215,2500,2495,2500,2495,44
20240216,151000,1125646330,2495,2495,2495,2495,3566
20240216,150900,1116749160,2500,2495,2500,2495,244
20240216,150800,1116140375,2495,2495,2495,2495,123
20240216,150700,1115833490,2495,2500,2500,2495,13
20240216,150600,1115801035,2495,2495,2495,2495,320
20240216,150500,1115002635,2495,2495,2495,2495,325
20240216,150400,1114191760,2495,2505,2505,2495,518
20240216,150300,1112898600,2505,2500,2505,2495,410
20240216,150200,1111873345,2500,2495,2500,2495,902
20240216,150100,1109622550,2495,2505,2505,2495,1334
20240216,150000,1106292970,2495,2500,2505,2495,2019
20240216,145900,1101244920,2500,2510,2510,2500,167
20240216,145800,1100826545,2500,2500,2510,2500,101
20240216,145700,1100573425,2505,2505,2510,2500,2178
20240216,145600,1095125900,2505,2505,2510,2505,55
20240216,145500,1094987910,2505,2500,2505,2500,4043
20240216,145400,1084863675,2500,2500,2500,2500,2199
20240216,145300,1079366175,2495,2495,2495,2490,809
20240216,145200,1077347770,2495,2490,2495,2490,11
20240216,145100,1077320375,2490,2490,2495,2490,55
20240216,145000,1077183250,2490,2490,2495,2490,2057
20240216,144900,1072061315,2495,2490,2495,2490,700
20240216,144800,1070317365,2490,2490,2490,2490,59
20240216,144700,1070170455,2490,2495,2495,2490,3494
20240216,144600,1061452930,2495,2495,2495,2495,10
20240216,144500,1061427980,2500,2495,2500,2495,651
20240216,144400,1059801485,2495,2500,2500,2495,400
20240216,144300,1058801985,2500,2495,2500,2495,131
20240216,144200,1058475130,2495,2485,2495,2485,510
20240216,144100,1057207725,2485,2485,2485,2485,200
20240216,144000,1056710725,2500,2500,2500,2500,10
20240216,143900,1056685725,2500,2490,2500,2490,234
20240216,143800,1056103055,2490,2500,2500,2490,70
20240216,143700,1055928745,2490,2490,2490,2485,3543
20240216,143600,1047110865,2500,2500,2500,2500,0
20240216,143500,1047110865,2500,2500,2500,2500,69
20240216,143400,1046938365,2490,2490,2490,2490,100
20240216,143300,1046689365,2490,2490,2490,2490,0
20240216,143200,1046689365,2490,2490,2490,2490,212
20240216,143100,1046161485,2490,2490,2490,2490,246
20240216,143000,1045548945,2495,2495,2495,2495,410
20240216,142900,1044525995,2495,2495,2495,2495,0
20240216,142800,1044525995,2495,2495,2495,2495,40
20240216,142700,1044426195,2495,2495,2495,2495,1166
20240216,142600,1041517025,2495,2495,2495,2495,0
20240216,142500,1041517025,2495,2495,2495,2495,0
20240216,142400,1041517025,2495,2495,2495,2495,1
20240216,142300,1041514530,2500,2500,2500,2500,7
20240216,142200,1041497030,2495,2495,2495,2495,100
20240216,142100,1041247530,2500,2500,2500,2500,0
20240216,142000,1041247530,2500,2500,2500,2500,1
20240216,141900,1041245030,2500,2500,2500,2500,506
20240216,141800,1039980030,2500,2500,2500,2500,3
20240216,141700,1039972530,2500,2500,2500,2500,0
20240216,141600,1039972530,2500,2500,2500,2500,0
20240216,141500,1039972530,2500,2500,2500,2500,120
20240216,141400,1039672530,2495,2495,2495,2495,13
20240216,141300,1039640095,2500,2500,2500,2500,359
20240216,141200,1038742595,2500,2500,2500,2500,6
20240216,141100,1038727595,2495,2495,2495,2495,155
20240216,141000,1038340870,2495,2495,2495,2495,279
20240216,140900,1037644765,2495,2495,2495,2495,126
20240216,140800,1037330395,2495,2495,2495,2495,0
20240216,140700,1037330395,2495,2495,2495,2495,175
20240216,140600,1036893770,2495,2495,2495,2495,1
20240216,140500,1036891275,2485,2485,2485,2485,105
20240216,140400,1036630350,2485,2485,2485,2485,0
20240216,140300,1036630350,2485,2485,2485,2485,0
20240216,140200,1036630350,2485,2485,2485,2485,2022
20240216,140100,1031605680,2490,2500,2500,2490,2004
20240216,140000,1026615520,2500,2495,2500,2495,55
20240216,135900,1026478265,2495,2500,2500,2495,873
20240216,135800,1024299380,2500,2505,2505,2500,338
20240216,135700,1023454375,2500,2500,2500,2500,2
20240216,135600,1023449375,2500,2500,2500,2500,857
20240216,135500,1021306875,2500,2500,2500,2500,194
20240216,135400,1020821875,2505,2505,2505,2505,294
20240216,135300,1020085405,2505,2505,2505,2505,300
20240216,135200,1019333905,2510,2510,2510,2510,100
20240216,135100,1019082905,2510,2510,2510,2510,0
20240216,135000,1019082905,2510,2505,2510,2505,621
20240216,134900,1017527285,2505,2505,2505,2505,446
20240216,134800,1016410055,2500,2500,2500,2500,0
20240216,134700,1016410055,2500,2500,2500,2500,105
20240216,134600,1016147555,2500,2500,2500,2500,0
20240216,134500,1016147555,2500,2500,2500,2500,0
20240216,134400,1016147555,2500,2500,2500,2500,121
20240216,134300,1015845055,2500,2500,2500,2500,80
20240216,134200,1015645055,2500,2500,2500,2500,101
20240216,134100,1015392555,2505,2505,2505,2505,50
20240216,134000,1015267305,2505,2500,2505,2500,31
20240216,133900,1015189800,2500,2505,2505,2500,54
20240216,133800,1015054540,2495,2505,2505,2495,211
20240216,133700,1014527685,2500,2500,2500,2500,597
20240216,133600,1013035185,2500,2490,2500,2490,202
20240216,133500,1012532185,2500,2500,2500,2500,30
20240216,133400,1012457185,2500,2500,2500,2500,1
20240216,133300,1012454685,2490,2490,2490,2490,0
20240216,133200,1012454685,2490,2500,2500,2490,1033
20240216,133100,1009882185,2500,2490,2500,2490,204
20240216,133000,1009374185,2500,2500,2500,2500,100
20240216,132900,1009124185,2500,2500,2500,2500,4
20240216,132800,1009114185,2500,2500,2500,2500,0
20240216,132700,1009114185,2500,2500,2500,2500,0
20240216,132600,1009114185,2500,2500,2500,2500,0
20240216,132500,1009114185,2500,2495,2500,2495,103
20240216,132400,1008857100,2495,2495,2495,2495,283
20240216,132300,1008151015,2495,2495,2495,2495,409
20240216,132200,1007130560,2495,2495,2495,2495,0
20240216,132100,1007130560,2495,2495,2495,2495,1010
20240216,132000,1004610610,2495,2490,2495,2490,603
20240216,131900,1003107315,2485,2485,2485,2485,0
20240216,131800,1003107315,2485,2490,2490,2485,31
20240216,131700,1003030135,2490,2490,2490,2490,0
20240216,131600,1003030135,2490,2490,2490,2490,0
20240216,131500,1003030135,2490,2490,2490,2490,39
20240216,131400,1002933025,2490,2490,2490,2490,97
20240216,131300,1002691495,2490,2490,2490,2490,0
20240216,131200,1002691495,2490,2485,2490,2485,732
20240216,131100,1000872465,2480,2480,2480,2480,299
20240216,131000,1000130945,2485,2480,2485,2480,201
20240216,130900,999632460,2480,2480,2485,2480,973
20240216,130800,997219415,2485,2485,2485,2485,127
20240216,130700,996903820,2490,2490,2490,2490,4
20240216,130600,996893860,2490,2490,2490,2490,36
20240216,130500,996804220,2490,2490,2490,2490,0
20240216,130400,996804220,2490,2490,2490,2485,1003
20240216,130300,994311750,2485,2480,2485,2480,1261
20240216,130200,991180515,2480,2480,2480,2480,50
20240216,130100,991056515,2480,2480,2480,2475,271
20240216,130000,990384470,2480,2480,2480,2480,1
20240216,125900,990381990,2475,2480,2480,2475,106
20240216,125800,990119610,2470,2470,2470,2470,0
20240216,125700,990119610,2470,2475,2475,2470,3022
20240216,125600,982645570,2480,2475,2480,2475,103
20240216,125500,982390630,2475,2475,2475,2475,0
20240216,125400,982390630,2475,2475,2480,2475,276
20240216,125300,981707525,2480,2480,2480,2480,201
20240216,125200,981209045,2480,2480,2480,2480,0
20240216,125100,981209045,2480,2480,2480,2480,428
20240216,125000,980147605,2480,2480,2480,2480,11
20240216,124900,980120325,2475,2475,2475,2475,160
20240216,124800,979724325,2470,2475,2475,2470,1410
20240216,124700,976234600,2475,2480,2480,2475,60
20240216,124600,976086050,2475,2475,2475,2475,3
20240216,124500,976078625,2475,2480,2480,2475,209
20240216,124400,975560350,2480,2480,2480,2480,40
20240216,124300,975461150,2475,2475,2475,2475,200
20240216,124200,974966150,2480,2480,2480,2475,191
20240216,124100,974492570,2480,2480,2480,2480,10
20240216,124000,974467770,2480,2480,2480,2480,10
20240216,123900,974442970,2480,2480,2480,2480,1
20240216,123800,974440490,2475,2475,2480,2475,2678
20240216,123700,967812425,2480,2475,2480,2475,2271
20240216,123600,962189200,2475,2480,2480,2475,73
20240216,123500,962008260,2480,2480,2480,2475,354
20240216,123400,961130610,2475,2475,2475,2475,151
20240216,123300,960756885,2480,2480,2480,2480,105
20240216,123200,960496485,2480,2480,2480,2480,340
20240216,123100,959653285,2480,2475,2480,2475,230
20240216,123000,959083885,2480,2480,2480,2480,2
20240216,122900,959078925,2475,2475,2475,2475,100
20240216,122800,958831425,2480,2480,2480,2480,100
20240216,122700,958583425,2480,2480,2480,2475,74
20240216,122600,958399985,2480,2475,2480,2475,220
20240216,122500,957855230,2480,2475,2480,2475,252
20240216,122400,957231075,2480,2480,2480,2480,2
20240216,122300,957226115,2485,2485,2485,2485,1000
20240216,122200,954741115,2485,2475,2485,2475,201
20240216,122100,954243630,2485,2485,2485,2485,0
20240216,122000,954243630,2485,2485,2485,2485,0
20240216,121900,954243630,2485,2485,2485,2485,1
20240216,121800,954241145,2480,2480,2480,2480,220
20240216,121700,953695545,2480,2475,2480,2475,2505
20240216,121600,947493170,2480,2480,2480,2480,30
20240216,121500,947418770,2480,2480,2480,2480,3548
20240216,121400,938619730,2480,2480,2480,2480,41
20240216,121300,938518050,2480,2480,2480,2480,550
20240216,121200,937154050,2480,2480,2480,2480,500
20240216,121100,935914050,2480,2480,2480,2480,50
20240216,121000,935790050,2480,2495,2495,2480,3409
20240216,120900,927333955,2495,2485,2495,2485,601
20240216,120800,925839460,2495,2495,2495,2495,1
20240216,120700,925836965,2495,2485,2495,2485,2173
20240216,120600,920437030,2485,2485,2485,2485,39
20240216,120500,920340115,2495,2495,2495,2495,3
20240216,120400,920332630,2490,2490,2490,2490,495
20240216,120300,919100080,2490,2490,2490,2490,638
20240216,120200,917511460,2490,2495,2495,2490,501
20240216,120100,916263965,2490,2490,2490,2490,1516
20240216,120000,912489125,2495,2495,2495,2495,1
20240216,115900,912486630,2495,2495,2495,2495,0
20240216,115800,912486630,2495,2495,2495,2495,105
20240216,115700,912224655,2495,2495,2495,2495,60
20240216,115600,912074955,2495,2495,2495,2495,22
20240216,115500,912020065,2495,2495,2495,2495,0
20240216,115400,912020065,2495,2495,2495,2495,0
20240216,115300,912020065,2495,2495,2495,2495,59
20240216,115200,911872860,2490,2490,2490,2490,0
20240216,115100,911872860,2490,2490,2495,2490,651
20240216,115000,910251365,2495,2495,2495,2495,2
20240216,114900,910246375,2490,2490,2490,2490,0
20240216,114800,910246375,2490,2490,2490,2490,1
20240216,114700,910243885,2495,2495,2495,2495,40
20240216,114600,910144085,2495,2495,2495,2495,2
20240216,114500,910139095,2490,2490,2490,2490,0
20240216,114400,910139095,2490,2490,2490,2490,0
20240216,114300,910139095,2490,2490,2490,2490,403
20240216,114200,909135625,2490,2490,2490,2490,41
20240216,114100,909033535,2495,2495,2495,2495,12
20240216,114000,909003595,2495,2495,2495,2495,572
20240216,113900,907576455,2495,2495,2495,2495,200
20240216,113800,907077455,2495,2495,2495,2495,0
20240216,113700,907077455,2495,2495,2495,2495,0
20240216,113600,907077455,2495,2490,2495,2490,200
20240216,113500,906578955,2490,2495,2495,2490,25
20240216,113400,906516680,2495,2495,2495,2495,0
20240216,113300,906516680,2495,2495,2495,2495,1
20240216,113200,906514185,2495,2495,2495,2490,42
20240216,113100,906409400,2495,2495,2495,2495,1000
20240216,113000,903914400,2495,2495,2495,2495,0
20240216,112900,903914400,2495,2490,2495,2490,312
20240216,112800,903137490,2495,2495,2495,2495,0
20240216,112700,903137490,2495,2495,2495,2495,22
20240216,112600,903082600,2495,2495,2495,2495,0
20240216,112500,903082600,2495,2495,2495,2495,0
20240216,112400,903082600,2495,2495,2495,2495,0
20240216,112300,903082600,2495,2495,2495,2485,1177
20240216,112200,900153555,2490,2490,2490,2490,220
20240216,112100,899605755,2490,2490,2490,2490,0
20240216,112000,899605755,2490,2490,2490,2490,1
20240216,111900,899603265,2495,2490,2495,2485,324
20240216,111800,898798105,2480,2500,2500,2480,2641
20240216,111700,892234675,2490,2490,2490,2490,0
20240216,111600,892234675,2490,2500,2500,2490,1021
20240216,111500,889682405,2505,2490,2505,2490,101
20240216,111400,889429415,2505,2505,2505,2505,0
20240216,111300,889429415,2505,2505,2505,2505,1
20240216,111200,889426910,2500,2505,2505,2500,269
20240216,111100,888754405,2500,2500,2500,2500,0
20240216,111000,888754405,2500,2500,2505,2500,685
20240216,110900,887040080,2505,2505,2505,2505,0
20240216,110800,887040080,2505,2505,2505,2505,130
20240216,110700,886714430,2505,2505,2505,2500,1158
20240216,110600,883817780,2505,2490,2505,2490,2004
20240216,110500,878803150,2490,2490,2500,2490,19887
20240216,110400,829178055,2490,2485,2490,2485,4849
20240216,110300,817107330,2485,2480,2490,2480,881
20240216,110200,814918130,2480,2480,2480,2480,0
20240216,110100,814918130,2480,2480,2480,2480,20
20240216,110000,814868530,2480,2480,2480,2480,9
20240216,105900,814846210,2490,2485,2490,2485,995
20240216,105800,812373630,2485,2485,2485,2485,0
20240216,105700,812373630,2485,2480,2485,2480,1954
20240216,105600,807525440,2480,2480,2480,2480,105
20240216,105500,807265040,2485,2485,2485,2480,14
20240216,105400,807230310,2485,2485,2485,2485,0
20240216,105300,807230310,2485,2485,2485,2485,3
20240216,105200,807222855,2480,2485,2485,2480,17
20240216,105100,807180670,2485,2485,2485,2485,0
20240216,105000,807180670,2485,2485,2485,2485,1
20240216,104900,807178185,2480,2480,2480,2480,158
20240216,104800,806786345,2485,2485,2485,2485,10
20240216,104700,806761495,2490,2490,2490,2490,0
20240216,104600,806761495,2490,2490,2490,2490,1
20240216,104500,806759005,2485,2485,2485,2480,840
20240216,104400,804672605,2485,2485,2485,2485,50
20240216,104300,804548355,2485,2485,2485,2485,10
20240216,104200,804523505,2480,2475,2480,2475,194
20240216,104100,804042855,2475,2480,2480,2475,13485
20240216,104000,770654480,2480,2480,2480,2480,12
20240216,103900,770624720,2480,2480,2480,2480,1270
20240216,103800,767475120,2480,2480,2480,2480,12
20240216,103700,767445360,2480,2490,2490,2480,2149
20240216,103600,762105745,2490,2490,2490,2490,10
20240216,103500,762080845,2490,2490,2490,2485,739
20240216,103400,760244410,2485,2485,2485,2485,1
20240216,103300,760241925,2490,2485,2490,2485,24
20240216,103200,760182185,2490,2490,2490,2490,30
20240216,103100,760107485,2490,2490,2490,2490,179
20240216,103000,759661775,2490,2490,2490,2485,573
20240216,102900,758235505,2490,2490,2490,2490,2
20240216,102800,758230525,2485,2485,2485,2485,535
20240216,102700,756901050,2480,2480,2480,2480,12
20240216,102600,756871290,2480,2480,2480,2480,0
20240216,102500,756871290,2480,2480,2480,2480,12
20240216,102400,756841530,2485,2485,2485,2485,204
20240216,102300,756334590,2485,2480,2485,2480,601
20240216,102200,754843605,2480,2485,2485,2480,15
20240216,102100,754806390,2485,2480,2485,2480,1002
20240216,102000,752321420,2480,2485,2485,2480,2173
20240216,101900,746922065,2485,2480,2485,2480,854
20240216,101800,744801625,2485,2485,2485,2485,31
20240216,101700,744724590,2480,2480,2485,2480,1284
20240216,101600,741538865,2480,2485,2485,2480,909
20240216,101500,739280500,2485,2485,2485,2485,3
20240216,101400,739273045,2480,2480,2480,2480,1
20240216,101300,739270565,2485,2480,2485,2480,163
20240216,101200,738865570,2480,2485,2485,2480,212
20240216,101100,738339750,2480,2485,2485,2480,510
20240216,101000,737074900,2480,2480,2480,2480,491
20240216,100900,735857220,2485,2480,2485,2480,348
20240216,100800,734993980,2480,2480,2480,2480,412
20240216,100700,733972220,2485,2485,2485,2485,0
20240216,100600,733972220,2485,2485,2485,2485,251
20240216,100500,733348485,2485,2485,2485,2485,0
20240216,100400,733348485,2485,2480,2485,2480,905
20240216,100300,731103580,2485,2485,2485,2485,181
20240216,100200,730653795,2485,2485,2485,2485,412
20240216,100100,729629975,2480,2485,2485,2480,104
20240216,100000,729371605,2485,2485,2485,2485,800
20240216,095900,727383605,2485,2485,2485,2480,2135
20240216,095800,722079195,2480,2480,2480,2475,2392
20240216,095700,716147040,2480,2480,2480,2480,115
20240216,095600,715861840,2480,2475,2480,2475,104
20240216,095500,715603925,2475,2470,2475,2470,505
20240216,095400,714354570,2470,2470,2470,2470,200
20240216,095300,713860570,2470,2470,2470,2470,24
20240216,095200,713801290,2470,2470,2470,2470,16
20240216,095100,713761770,2470,2480,2480,2470,2765
20240216,095000,706932210,2475,2470,2480,2470,61
20240216,094900,706781280,2470,2470,2480,2470,3653
20240216,094800,697758360,2475,2470,2480,2470,2585
20240216,094700,691368890,2475,2475,2475,2475,498
20240216,094600,690136340,2475,2470,2475,2470,3381
20240216,094500,681769370,2470,2470,2475,2470,1371
20240216,094400,678382895,2470,2470,2470,2470,642
20240216,094300,676797155,2475,2475,2480,2475,4199
20240216,094200,666404625,2475,2475,2475,2470,44
20240216,094100,666295820,2470,2470,2470,2470,0
20240216,094000,666295820,2470,2470,2475,2470,1519
20240216,093900,662543390,2470,2470,2475,2470,2043
20240216,093800,657496675,2470,2465,2470,2465,149
20240216,093700,657128655,2465,2460,2465,2460,4951
20240216,093600,644925440,2460,2460,2465,2460,1824
20240216,093500,640437330,2460,2465,2465,2460,1146
20240216,093400,637618130,2465,2460,2465,2460,1991
20240216,093300,632719730,2460,2460,2460,2460,3774
20240216,093200,623435690,2460,2460,2460,2455,1776
20240216,093100,619072570,2455,2460,2460,2455,9596
20240216,093000,595500455,2460,2465,2465,2460,4103
20240216,092900,585406570,2465,2455,2465,2455,9214
20240216,092800,562754680,2455,2470,2470,2455,11168
20240216,092700,535266600,2470,2465,2470,2460,1527
20240216,092600,531504075,2465,2470,2470,2465,11318
20240216,092500,503575960,2470,2480,2480,2470,5633
20240216,092400,489633100,2480,2480,2480,2475,1813
20240216,092300,485143710,2480,2480,2480,2475,9409
20240216,092200,461815360,2485,2485,2485,2480,2418
20240216,092100,455806665,2480,2490,2490,2480,1353
20240216,092000,452443130,2490,2485,2490,2480,515
20240216,091900,451163715,2490,2485,2490,2480,17917
20240216,091800,406695540,2485,2490,2490,2485,8464
20240216,091700,385657380,2485,2490,2500,2485,4450
20240216,091600,374593530,2490,2495,2495,2490,1739
20240216,091500,370262335,2495,2490,2495,2485,9404
20240216,091400,346837455,2495,2500,2500,2490,2488
20240216,091300,340627270,2500,2495,2500,2495,1215
20240216,091200,337594895,2495,2500,2505,2495,10139
20240216,091100,312293675,2505,2505,2505,2495,9622
20240216,091000,288236195,2505,2510,2525,2505,23470
20240216,090900,229139670,2505,2525,2525,2505,3580
20240216,090800,220141600,2525,2525,2525,2525,1451
20240216,090700,216477825,2525,2525,2525,2510,830
20240216,090600,214394210,2505,2525,2525,2505,30977
20240216,090500,136743370,2530,2520,2530,2520,2929
20240216,090400,129349665,2525,2530,2530,2520,7593
20240216,090300,110189705,2530,2545,2545,2530,4861
20240216,090200,97865000,2545,2555,2555,2540,15175
20240216,090100,59240825,2560,2570,2570,2550,9281
20240216,090000,35500155,2555,2570,2570,2550,13831