KissMeData/187660/min/candle-20240215.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240215,202800,987501480,2545,2545,2545,2545,2190
20240215,202700,987501480,2545,2545,2545,2545,0
20240215,202600,987501480,2545,2545,2545,2545,0
20240215,202500,987501480,2545,2545,2545,2545,0
20240215,202400,987501480,2545,2545,2545,2545,0
20240215,202300,987501480,2545,2545,2545,2545,0
20240215,202200,987501480,2545,2545,2545,2545,0
20240215,202100,987501480,2545,2545,2545,2545,0
20240215,202000,987501480,2545,2545,2545,2545,0
20240215,201900,987501480,2545,2545,2545,2545,0
20240215,201800,987501480,2545,2545,2545,2545,0
20240215,201700,987501480,2545,2545,2545,2545,0
20240215,201600,987501480,2545,2545,2545,2545,0
20240215,201500,987501480,2545,2545,2545,2545,0
20240215,201400,987501480,2545,2545,2545,2545,0
20240215,201300,987501480,2545,2545,2545,2545,0
20240215,201200,987501480,2545,2545,2545,2545,0
20240215,201100,987501480,2545,2545,2545,2545,0
20240215,201000,987501480,2545,2545,2545,2545,0
20240215,200900,987501480,2545,2545,2545,2545,0
20240215,200800,987501480,2545,2545,2545,2545,0
20240215,200700,987501480,2545,2545,2545,2545,0
20240215,200600,987501480,2545,2545,2545,2545,0
20240215,200500,987501480,2545,2545,2545,2545,0
20240215,200400,987501480,2545,2545,2545,2545,0
20240215,200300,987501480,2545,2545,2545,2545,0
20240215,200200,987501480,2545,2545,2545,2545,0
20240215,200100,987501480,2545,2545,2545,2545,0
20240215,200000,987501480,2545,2545,2545,2545,0
20240215,195900,987501480,2545,2545,2545,2545,0
20240215,195800,987501480,2545,2545,2545,2545,2190
20240215,195700,987501480,2545,2545,2545,2545,0
20240215,195600,987501480,2545,2545,2545,2545,0
20240215,195500,987501480,2545,2545,2545,2545,0
20240215,195400,987501480,2545,2545,2545,2545,0
20240215,195300,987501480,2545,2545,2545,2545,0
20240215,195200,987501480,2545,2545,2545,2545,0
20240215,195100,987501480,2545,2545,2545,2545,0
20240215,195000,987501480,2545,2545,2545,2545,0
20240215,194900,987501480,2545,2545,2545,2545,0
20240215,194800,987501480,2545,2545,2545,2545,0
20240215,194700,987501480,2545,2545,2545,2545,0
20240215,194600,987501480,2545,2545,2545,2545,0
20240215,194500,987501480,2545,2545,2545,2545,0
20240215,194400,987501480,2545,2545,2545,2545,0
20240215,194300,987501480,2545,2545,2545,2545,0
20240215,194200,987501480,2545,2545,2545,2545,0
20240215,194100,987501480,2545,2545,2545,2545,0
20240215,194000,987501480,2545,2545,2545,2545,0
20240215,193900,987501480,2545,2545,2545,2545,0
20240215,193800,987501480,2545,2545,2545,2545,0
20240215,193700,987501480,2545,2545,2545,2545,0
20240215,193600,987501480,2545,2545,2545,2545,0
20240215,193500,987501480,2545,2545,2545,2545,0
20240215,193400,987501480,2545,2545,2545,2545,0
20240215,193300,987501480,2545,2545,2545,2545,0
20240215,193200,987501480,2545,2545,2545,2545,0
20240215,193100,987501480,2545,2545,2545,2545,0
20240215,193000,987501480,2545,2545,2545,2545,0
20240215,192900,987501480,2545,2545,2545,2545,0
20240215,192800,987501480,2545,2545,2545,2545,2190
20240215,192700,987501480,2545,2545,2545,2545,0
20240215,192600,987501480,2545,2545,2545,2545,0
20240215,192500,987501480,2545,2545,2545,2545,0
20240215,192400,987501480,2545,2545,2545,2545,0
20240215,192300,987501480,2545,2545,2545,2545,0
20240215,192200,987501480,2545,2545,2545,2545,0
20240215,192100,987501480,2545,2545,2545,2545,0
20240215,192000,987501480,2545,2545,2545,2545,0
20240215,191900,987501480,2545,2545,2545,2545,0
20240215,191800,987501480,2545,2545,2545,2545,0
20240215,191700,987501480,2545,2545,2545,2545,0
20240215,191600,987501480,2545,2545,2545,2545,0
20240215,191500,987501480,2545,2545,2545,2545,0
20240215,191400,987501480,2545,2545,2545,2545,0
20240215,191300,987501480,2545,2545,2545,2545,0
20240215,191200,987501480,2545,2545,2545,2545,0
20240215,191100,987501480,2545,2545,2545,2545,0
20240215,191000,987501480,2545,2545,2545,2545,0
20240215,190900,987501480,2545,2545,2545,2545,0
20240215,190800,987501480,2545,2545,2545,2545,0
20240215,190700,987501480,2545,2545,2545,2545,0
20240215,190600,987501480,2545,2545,2545,2545,0
20240215,190500,987501480,2545,2545,2545,2545,0
20240215,190400,987501480,2545,2545,2545,2545,0
20240215,190300,987501480,2545,2545,2545,2545,0
20240215,190200,987501480,2545,2545,2545,2545,0
20240215,190100,987501480,2545,2545,2545,2545,0
20240215,190000,987501480,2545,2545,2545,2545,0
20240215,185900,987501480,2545,2545,2545,2545,0
20240215,185800,987501480,2545,2545,2545,2545,2190
20240215,185700,987501480,2545,2545,2545,2545,0
20240215,185600,987501480,2545,2545,2545,2545,0
20240215,185500,987501480,2545,2545,2545,2545,0
20240215,185400,987501480,2545,2545,2545,2545,0
20240215,185300,987501480,2545,2545,2545,2545,0
20240215,185200,987501480,2545,2545,2545,2545,0
20240215,185100,987501480,2545,2545,2545,2545,0
20240215,185000,987501480,2545,2545,2545,2545,0
20240215,184900,987501480,2545,2545,2545,2545,0
20240215,184800,987501480,2545,2545,2545,2545,0
20240215,184700,987501480,2545,2545,2545,2545,0
20240215,184600,987501480,2545,2545,2545,2545,0
20240215,184500,987501480,2545,2545,2545,2545,0
20240215,184400,987501480,2545,2545,2545,2545,0
20240215,184300,987501480,2545,2545,2545,2545,0
20240215,184200,987501480,2545,2545,2545,2545,0
20240215,184100,987501480,2545,2545,2545,2545,0
20240215,184000,987501480,2545,2545,2545,2545,0
20240215,183900,987501480,2545,2545,2545,2545,0
20240215,183800,987501480,2545,2545,2545,2545,0
20240215,183700,987501480,2545,2545,2545,2545,0
20240215,183600,987501480,2545,2545,2545,2545,0
20240215,183500,987501480,2545,2545,2545,2545,0
20240215,183400,987501480,2545,2545,2545,2545,0
20240215,183300,987501480,2545,2545,2545,2545,0
20240215,183200,987501480,2545,2545,2545,2545,0
20240215,183100,987501480,2545,2545,2545,2545,0
20240215,183000,987501480,2545,2545,2545,2545,0
20240215,182900,987501480,2545,2545,2545,2545,0
20240215,182800,987501480,2545,2545,2545,2545,2190
20240215,182700,987501480,2545,2545,2545,2545,0
20240215,182600,987501480,2545,2545,2545,2545,0
20240215,182500,987501480,2545,2545,2545,2545,0
20240215,182400,987501480,2545,2545,2545,2545,0
20240215,182300,987501480,2545,2545,2545,2545,0
20240215,182200,987501480,2545,2545,2545,2545,0
20240215,182100,987501480,2545,2545,2545,2545,0
20240215,182000,987501480,2545,2545,2545,2545,0
20240215,181900,987501480,2545,2545,2545,2545,0
20240215,181800,987501480,2545,2545,2545,2545,0
20240215,181700,987501480,2545,2545,2545,2545,0
20240215,181600,987501480,2545,2545,2545,2545,0
20240215,181500,987501480,2545,2545,2545,2545,0
20240215,181400,987501480,2545,2545,2545,2545,0
20240215,181300,987501480,2545,2545,2545,2545,0
20240215,181200,987501480,2545,2545,2545,2545,0
20240215,181100,987501480,2545,2545,2545,2545,0
20240215,181000,987501480,2545,2545,2545,2545,0
20240215,180900,987501480,2545,2545,2545,2545,0
20240215,180800,987501480,2545,2545,2545,2545,0
20240215,180700,987501480,2545,2545,2545,2545,0
20240215,180600,987501480,2545,2545,2545,2545,0
20240215,180500,987501480,2545,2545,2545,2545,0
20240215,180400,987501480,2545,2545,2545,2545,0
20240215,180300,987501480,2545,2545,2545,2545,0
20240215,180200,987501480,2545,2545,2545,2545,0
20240215,180100,987501480,2545,2545,2545,2545,0
20240215,180000,987501480,2545,2545,2545,2545,0
20240215,175900,987501480,2545,2545,2545,2545,0
20240215,175800,987501480,2545,2545,2545,2545,2190
20240215,175700,987501480,2545,2545,2545,2545,0
20240215,175600,987501480,2545,2545,2545,2545,0
20240215,175500,987501480,2545,2545,2545,2545,0
20240215,175400,987501480,2545,2545,2545,2545,0
20240215,175300,987501480,2545,2545,2545,2545,0
20240215,175200,987501480,2545,2545,2545,2545,0
20240215,175100,987501480,2545,2545,2545,2545,0
20240215,175000,987501480,2545,2545,2545,2545,0
20240215,174900,987501480,2545,2545,2545,2545,0
20240215,174800,987501480,2545,2545,2545,2545,0
20240215,174700,987501480,2545,2545,2545,2545,0
20240215,174600,987501480,2545,2545,2545,2545,0
20240215,174500,987501480,2545,2545,2545,2545,0
20240215,174400,987501480,2545,2545,2545,2545,0
20240215,174300,987501480,2545,2545,2545,2545,0
20240215,174200,987501480,2545,2545,2545,2545,0
20240215,174100,987501480,2545,2545,2545,2545,0
20240215,174000,987501480,2545,2545,2545,2545,0
20240215,173900,987501480,2545,2545,2545,2545,0
20240215,173800,987501480,2545,2545,2545,2545,0
20240215,173700,987501480,2545,2545,2545,2545,0
20240215,173600,987501480,2545,2545,2545,2545,0
20240215,173500,987501480,2545,2545,2545,2545,0
20240215,173400,987501480,2545,2545,2545,2545,0
20240215,173300,987501480,2545,2545,2545,2545,0
20240215,173200,987501480,2545,2545,2545,2545,0
20240215,173100,987501480,2545,2545,2545,2545,0
20240215,173000,987501480,2545,2545,2545,2545,0
20240215,172900,987501480,2545,2545,2545,2545,0
20240215,172800,987501480,2545,2545,2545,2545,2190
20240215,172700,987501480,2545,2545,2545,2545,0
20240215,172600,987501480,2545,2545,2545,2545,0
20240215,172500,987501480,2545,2545,2545,2545,0
20240215,172400,987501480,2545,2545,2545,2545,0
20240215,172300,987501480,2545,2545,2545,2545,0
20240215,172200,987501480,2545,2545,2545,2545,0
20240215,172100,987501480,2545,2545,2545,2545,0
20240215,172000,987501480,2545,2545,2545,2545,0
20240215,171900,987501480,2545,2545,2545,2545,0
20240215,171800,987501480,2545,2545,2545,2545,0
20240215,171700,987501480,2545,2545,2545,2545,0
20240215,171600,987501480,2545,2545,2545,2545,0
20240215,171500,987501480,2545,2545,2545,2545,0
20240215,171400,987501480,2545,2545,2545,2545,0
20240215,171300,987501480,2545,2545,2545,2545,0
20240215,171200,987501480,2545,2545,2545,2545,0
20240215,171100,987501480,2545,2545,2545,2545,0
20240215,171000,987501480,2545,2545,2545,2545,0
20240215,170900,987501480,2545,2545,2545,2545,0
20240215,170800,987501480,2545,2545,2545,2545,0
20240215,170700,987501480,2545,2545,2545,2545,0
20240215,170600,987501480,2545,2545,2545,2545,0
20240215,170500,987501480,2545,2545,2545,2545,0
20240215,170400,987501480,2545,2545,2545,2545,0
20240215,170300,987501480,2545,2545,2545,2545,0
20240215,170200,987501480,2545,2545,2545,2545,0
20240215,170100,987501480,2545,2545,2545,2545,0
20240215,170000,987501480,2545,2545,2545,2545,0
20240215,165900,987501480,2545,2545,2545,2545,0
20240215,165800,987501480,2545,2545,2545,2545,2190
20240215,165700,987501480,2545,2545,2545,2545,0
20240215,165600,987501480,2545,2545,2545,2545,0
20240215,165500,987501480,2545,2545,2545,2545,0
20240215,165400,987501480,2545,2545,2545,2545,0
20240215,165300,987501480,2545,2545,2545,2545,0
20240215,165200,987501480,2545,2545,2545,2545,0
20240215,165100,987501480,2545,2545,2545,2545,0
20240215,165000,987501480,2545,2545,2545,2545,0
20240215,164900,987501480,2545,2545,2545,2545,0
20240215,164800,987501480,2545,2545,2545,2545,0
20240215,164700,987501480,2545,2545,2545,2545,0
20240215,164600,987501480,2545,2545,2545,2545,0
20240215,164500,987501480,2545,2545,2545,2545,0
20240215,164400,987501480,2545,2545,2545,2545,0
20240215,164300,987501480,2545,2545,2545,2545,0
20240215,164200,987501480,2545,2545,2545,2545,0
20240215,164100,987501480,2545,2545,2545,2545,0
20240215,164000,987501480,2545,2545,2545,2545,0
20240215,163900,987501480,2545,2545,2545,2545,0
20240215,163800,987501480,2545,2545,2545,2545,0
20240215,163700,987501480,2545,2545,2545,2545,0
20240215,163600,987501480,2545,2545,2545,2545,0
20240215,163500,987501480,2545,2545,2545,2545,0
20240215,163400,987501480,2545,2545,2545,2545,0
20240215,163300,987501480,2545,2545,2545,2545,0
20240215,163200,987501480,2545,2545,2545,2545,0
20240215,163100,987501480,2545,2545,2545,2545,0
20240215,163000,987501480,2545,2545,2545,2545,0
20240215,162900,987501480,2545,2545,2545,2545,0
20240215,162800,987501480,2545,2545,2545,2545,2190
20240215,162700,987501480,2545,2545,2545,2545,0
20240215,162600,987501480,2545,2545,2545,2545,0
20240215,162500,987501480,2545,2545,2545,2545,0
20240215,162400,987501480,2545,2545,2545,2545,0
20240215,162300,987501480,2545,2545,2545,2545,0
20240215,162200,987501480,2545,2545,2545,2545,0
20240215,162100,987501480,2545,2545,2545,2545,0
20240215,162000,987501480,2545,2545,2545,2545,0
20240215,161900,987501480,2545,2545,2545,2545,0
20240215,161800,987501480,2545,2545,2545,2545,0
20240215,161700,987501480,2545,2545,2545,2545,0
20240215,161600,987501480,2545,2545,2545,2545,0
20240215,161500,987501480,2545,2545,2545,2545,0
20240215,161400,987501480,2545,2545,2545,2545,0
20240215,161300,987501480,2545,2545,2545,2545,0
20240215,161200,987501480,2545,2545,2545,2545,0
20240215,161100,987501480,2545,2545,2545,2545,0
20240215,161000,987501480,2545,2545,2545,2545,0
20240215,160900,987501480,2545,2545,2545,2545,0
20240215,160800,987501480,2545,2545,2545,2545,0
20240215,160700,987501480,2545,2545,2545,2545,0
20240215,160600,987501480,2545,2545,2545,2545,0
20240215,160500,987501480,2545,2545,2545,2545,0
20240215,160400,987501480,2545,2545,2545,2545,0
20240215,160300,987501480,2545,2545,2545,2545,0
20240215,160200,987501480,2545,2545,2545,2545,0
20240215,160100,987501480,2545,2545,2545,2545,0
20240215,160000,987501480,2545,2545,2545,2545,0
20240215,155900,987501480,2545,2545,2545,2545,0
20240215,155800,987501480,2545,2545,2545,2545,2190
20240215,155700,987501480,2545,2545,2545,2545,0
20240215,155600,987501480,2545,2545,2545,2545,0
20240215,155500,987501480,2545,2545,2545,2545,0
20240215,155400,987501480,2545,2545,2545,2545,0
20240215,155300,987501480,2545,2545,2545,2545,0
20240215,155200,987501480,2545,2545,2545,2545,0
20240215,155100,987501480,2545,2545,2545,2545,0
20240215,155000,987501480,2545,2545,2545,2545,0
20240215,154900,987501480,2545,2545,2545,2545,0
20240215,154800,987501480,2545,2545,2545,2545,0
20240215,154700,987501480,2545,2545,2545,2545,0
20240215,154600,987501480,2545,2545,2545,2545,0
20240215,154500,987501480,2545,2545,2545,2545,0
20240215,154400,987501480,2545,2545,2545,2545,0
20240215,154300,987501480,2545,2545,2545,2545,0
20240215,154200,987501480,2545,2545,2545,2545,0
20240215,154100,987501480,2545,2545,2545,2545,0
20240215,154000,987501480,2545,2545,2545,2545,0
20240215,153900,987501480,2545,2545,2545,2545,0
20240215,153800,987501480,2545,2545,2545,2545,0
20240215,153700,987501480,2545,2545,2545,2545,0
20240215,153600,987501480,2545,2545,2545,2545,0
20240215,153500,987501480,2545,2545,2545,2545,0
20240215,153400,987501480,2545,2545,2545,2545,0
20240215,153300,987501480,2545,2545,2545,2545,0
20240215,153200,987501480,2545,2545,2545,2545,0
20240215,153100,987501480,2545,2545,2545,2545,0
20240215,153000,987501480,2545,2545,2545,2545,2190
20240215,152900,981927930,2540,2540,2540,2540,0
20240215,152800,981927930,2540,2540,2540,2540,0
20240215,152700,981927930,2540,2540,2540,2540,0
20240215,152600,981927930,2540,2540,2540,2540,0
20240215,152500,981927930,2540,2540,2540,2540,0
20240215,152400,981927930,2540,2540,2540,2540,0
20240215,152300,981927930,2540,2540,2540,2540,0
20240215,152200,981927930,2540,2540,2540,2540,0
20240215,152100,981927930,2540,2540,2540,2540,0
20240215,152000,981927930,2540,2540,2540,2540,0
20240215,151900,981927930,2540,2540,2540,2540,1030
20240215,151800,979311730,2535,2535,2535,2535,92
20240215,151700,979078510,2550,2550,2550,2550,0
20240215,151600,979078510,2550,2545,2550,2545,2101
20240215,151500,973723420,2530,2530,2530,2530,100
20240215,151400,973470420,2545,2545,2545,2545,0
20240215,151300,973470420,2545,2530,2545,2530,3420
20240215,151200,964817520,2525,2525,2525,2525,388
20240215,151100,963837820,2525,2525,2525,2525,300
20240215,151000,963080320,2525,2525,2525,2525,0
20240215,150900,963080320,2525,2525,2525,2525,4000
20240215,150800,952980320,2525,2530,2530,2525,1315
20240215,150700,949656445,2525,2535,2535,2525,1561
20240215,150600,945711185,2540,2540,2540,2540,0
20240215,150500,945711185,2540,2540,2540,2540,50
20240215,150400,945584185,2540,2540,2540,2540,101
20240215,150300,945327645,2530,2530,2530,2530,0
20240215,150200,945327645,2530,2530,2530,2530,229
20240215,150100,944748275,2535,2535,2535,2535,0
20240215,150000,944748275,2535,2535,2535,2535,40
20240215,145900,944646875,2530,2530,2530,2530,214
20240215,145800,944105455,2530,2535,2535,2530,327
20240215,145700,943278100,2530,2530,2530,2530,0
20240215,145600,943278100,2530,2530,2530,2530,507
20240215,145500,941995390,2530,2530,2530,2530,0
20240215,145400,941995390,2530,2535,2535,2530,564
20240215,145300,940568150,2530,2530,2530,2530,754
20240215,145200,938660530,2535,2535,2535,2535,400
20240215,145100,937646530,2535,2535,2535,2535,103
20240215,145000,937385425,2535,2535,2535,2535,0
20240215,144900,937385425,2535,2540,2545,2535,450
20240215,144800,936244135,2565,2530,2565,2525,3092
20240215,144700,928347865,2530,2530,2530,2530,467
20240215,144600,927166355,2530,2530,2530,2525,2311
20240215,144500,921330865,2525,2525,2525,2525,347
20240215,144400,920454690,2530,2530,2530,2530,500
20240215,144300,919189690,2530,2530,2530,2530,0
20240215,144200,919189690,2530,2530,2530,2530,500
20240215,144100,917924690,2530,2535,2535,2530,13
20240215,144000,917891795,2535,2535,2535,2535,0
20240215,143900,917891795,2535,2530,2535,2530,12
20240215,143800,917861390,2525,2535,2535,2520,19273
20240215,143700,869135845,2535,2535,2535,2535,0
20240215,143600,869135845,2535,2535,2535,2535,0
20240215,143500,869135845,2535,2540,2540,2535,398
20240215,143400,868125915,2540,2540,2540,2540,0
20240215,143300,868125915,2540,2540,2540,2540,0
20240215,143200,868125915,2540,2540,2540,2540,478
20240215,143100,866911795,2530,2530,2530,2530,3400
20240215,143000,858309795,2530,2530,2530,2530,1000
20240215,142900,855779795,2530,2530,2530,2530,0
20240215,142800,855779795,2530,2530,2530,2530,4544
20240215,142700,844283475,2530,2535,2535,2530,2932
20240215,142600,836864415,2540,2530,2540,2530,862
20240215,142500,834683545,2530,2530,2530,2530,971
20240215,142400,832226915,2530,2530,2530,2530,400
20240215,142300,831214915,2530,2530,2530,2530,0
20240215,142200,831214915,2530,2535,2535,2530,13781
20240215,142100,796343585,2535,2540,2540,2535,4050
20240215,142000,786076785,2540,2540,2540,2540,1905
20240215,141900,781238085,2535,2535,2535,2535,0
20240215,141800,781238085,2535,2535,2540,2535,2879
20240215,141700,773935420,2535,2535,2535,2535,1019
20240215,141600,771352255,2545,2545,2545,2545,0
20240215,141500,771352255,2545,2545,2545,2545,0
20240215,141400,771352255,2545,2545,2545,2545,0
20240215,141300,771352255,2545,2545,2545,2545,0
20240215,141200,771352255,2545,2545,2545,2545,0
20240215,141100,771352255,2545,2545,2545,2545,0
20240215,141000,771352255,2545,2545,2545,2545,0
20240215,140900,771352255,2545,2545,2545,2545,0
20240215,140800,771352255,2545,2545,2545,2545,0
20240215,140700,771352255,2545,2545,2545,2545,34
20240215,140600,771265725,2545,2545,2545,2545,0
20240215,140500,771265725,2545,2545,2545,2545,0
20240215,140400,771265725,2545,2545,2545,2545,0
20240215,140300,771265725,2545,2545,2545,2545,0
20240215,140200,771265725,2545,2545,2545,2545,216
20240215,140100,770716005,2530,2530,2530,2530,0
20240215,140000,770716005,2530,2530,2530,2530,0
20240215,135900,770716005,2530,2530,2530,2530,0
20240215,135800,770716005,2530,2530,2530,2530,0
20240215,135700,770716005,2530,2535,2535,2530,1566
20240215,135600,766750690,2535,2540,2540,2535,509
20240215,135500,765458865,2535,2535,2535,2535,0
20240215,135400,765458865,2535,2535,2535,2535,100
20240215,135300,765205365,2540,2540,2540,2540,0
20240215,135200,765205365,2540,2540,2540,2540,0
20240215,135100,765205365,2540,2540,2540,2540,0
20240215,135000,765205365,2540,2540,2540,2540,810
20240215,134900,763147965,2540,2540,2540,2540,0
20240215,134800,763147965,2540,2540,2540,2540,0
20240215,134700,763147965,2540,2540,2540,2540,0
20240215,134600,763147965,2540,2540,2540,2540,90
20240215,134500,762919365,2535,2535,2535,2535,300
20240215,134400,762158865,2535,2540,2540,2535,508
20240215,134300,760870585,2540,2545,2545,2540,2420
20240215,134200,754723055,2540,2540,2540,2540,340
20240215,134100,753859455,2535,2545,2545,2535,3660
20240215,134000,744573030,2545,2555,2555,2545,1600
20240215,133900,740498895,2555,2555,2555,2555,0
20240215,133800,740498895,2555,2555,2555,2555,6
20240215,133700,740483565,2545,2545,2545,2545,0
20240215,133600,740483565,2545,2545,2545,2545,0
20240215,133500,740483565,2545,2545,2545,2545,0
20240215,133400,740483565,2545,2550,2550,2545,513
20240215,133300,739177965,2550,2550,2550,2550,92
20240215,133200,738943365,2550,2550,2550,2550,0
20240215,133100,738943365,2550,2550,2550,2550,0
20240215,133000,738943365,2550,2550,2550,2550,400
20240215,132900,737923365,2545,2545,2545,2545,0
20240215,132800,737923365,2545,2545,2545,2545,0
20240215,132700,737923365,2545,2545,2545,2545,0
20240215,132600,737923365,2545,2545,2545,2545,0
20240215,132500,737923365,2545,2545,2545,2545,0
20240215,132400,737923365,2545,2545,2545,2545,0
20240215,132300,737923365,2545,2545,2545,2545,0
20240215,132200,737923365,2545,2545,2545,2545,30
20240215,132100,737847015,2560,2560,2560,2560,100
20240215,132000,737591015,2560,2560,2560,2560,0
20240215,131900,737591015,2560,2560,2560,2560,6
20240215,131800,737575655,2550,2550,2550,2550,0
20240215,131700,737575655,2550,2550,2550,2550,0
20240215,131600,737575655,2550,2550,2550,2550,249
20240215,131500,736940705,2550,2550,2550,2550,0
20240215,131400,736940705,2550,2550,2550,2550,39
20240215,131300,736841255,2560,2560,2560,2560,10
20240215,131200,736815655,2555,2555,2555,2555,41
20240215,131100,736710900,2560,2560,2560,2560,0
20240215,131000,736710900,2560,2560,2560,2560,1008
20240215,130900,734130420,2555,2555,2555,2555,111
20240215,130800,733846815,2555,2555,2555,2555,0
20240215,130700,733846815,2555,2555,2555,2555,4
20240215,130600,733836595,2555,2550,2555,2550,2331
20240215,130500,727884865,2540,2540,2540,2540,88
20240215,130400,727661345,2540,2540,2540,2540,0
20240215,130300,727661345,2540,2540,2540,2540,1609
20240215,130200,723574485,2540,2540,2540,2540,0
20240215,130100,723574485,2540,2540,2540,2540,0
20240215,130000,723574485,2540,2540,2540,2540,300
20240215,125900,722812485,2545,2545,2545,2545,350
20240215,125800,721921735,2540,2540,2540,2540,0
20240215,125700,721921735,2540,2540,2540,2540,0
20240215,125600,721921735,2540,2540,2540,2540,1
20240215,125500,721919195,2540,2540,2540,2540,0
20240215,125400,721919195,2540,2540,2545,2540,44
20240215,125300,721807290,2545,2530,2545,2530,396
20240215,125200,720805395,2530,2530,2530,2530,0
20240215,125100,720805395,2530,2530,2530,2530,1
20240215,125000,720802865,2545,2545,2545,2545,0
20240215,124900,720802865,2545,2545,2545,2545,3
20240215,124800,720795230,2530,2530,2530,2530,400
20240215,124700,719783230,2530,2530,2530,2530,320
20240215,124600,718973630,2530,2530,2530,2530,0
20240215,124500,718973630,2530,2530,2530,2530,0
20240215,124400,718973630,2530,2530,2530,2530,0
20240215,124300,718973630,2530,2530,2530,2530,1300
20240215,124200,715684630,2530,2530,2530,2530,0
20240215,124100,715684630,2530,2530,2530,2530,0
20240215,124000,715684630,2530,2530,2530,2530,3
20240215,123900,715677040,2530,2530,2530,2530,0
20240215,123800,715677040,2530,2530,2530,2530,0
20240215,123700,715677040,2530,2530,2530,2530,0
20240215,123600,715677040,2530,2530,2530,2530,0
20240215,123500,715677040,2530,2530,2530,2530,0
20240215,123400,715677040,2530,2530,2530,2530,5
20240215,123300,715664390,2530,2530,2530,2530,0
20240215,123200,715664390,2530,2540,2540,2530,2693
20240215,123100,708849745,2535,2535,2535,2535,0
20240215,123000,708849745,2535,2545,2545,2535,8498
20240215,122900,687266725,2545,2540,2545,2540,401
20240215,122800,686246185,2535,2535,2535,2535,0
20240215,122700,686246185,2535,2535,2535,2535,0
20240215,122600,686246185,2535,2535,2535,2535,0
20240215,122500,686246185,2535,2535,2535,2535,0
20240215,122400,686246185,2535,2535,2535,2535,0
20240215,122300,686246185,2535,2535,2535,2535,0
20240215,122200,686246185,2535,2535,2535,2535,0
20240215,122100,686246185,2535,2540,2540,2535,665
20240215,122000,684558580,2535,2535,2535,2535,0
20240215,121900,684558580,2535,2535,2535,2535,0
20240215,121800,684558580,2535,2535,2535,2535,0
20240215,121700,684558580,2535,2535,2535,2535,0
20240215,121600,684558580,2535,2535,2535,2535,0
20240215,121500,684558580,2535,2535,2535,2535,232
20240215,121400,683970460,2535,2535,2535,2535,0
20240215,121300,683970460,2535,2540,2540,2535,369
20240215,121200,683033205,2545,2545,2545,2545,0
20240215,121100,683033205,2545,2545,2545,2545,0
20240215,121000,683033205,2545,2545,2545,2545,97
20240215,120900,682786340,2545,2545,2545,2545,3
20240215,120800,682778705,2545,2545,2545,2545,0
20240215,120700,682778705,2545,2545,2545,2545,0
20240215,120600,682778705,2545,2545,2545,2545,0
20240215,120500,682778705,2545,2545,2545,2545,0
20240215,120400,682778705,2545,2545,2545,2545,1
20240215,120300,682776160,2540,2545,2545,2540,138
20240215,120200,682425635,2545,2545,2545,2545,20
20240215,120100,682374735,2545,2545,2545,2545,2
20240215,120000,682369645,2545,2545,2545,2545,0
20240215,115900,682369645,2545,2545,2545,2545,0
20240215,115800,682369645,2545,2545,2545,2545,0
20240215,115700,682369645,2545,2545,2545,2545,0
20240215,115600,682369645,2545,2545,2545,2545,0
20240215,115500,682369645,2545,2545,2545,2545,0
20240215,115400,682369645,2545,2545,2545,2545,0
20240215,115300,682369645,2545,2545,2545,2545,0
20240215,115200,682369645,2545,2545,2545,2545,0
20240215,115100,682369645,2545,2545,2545,2545,0
20240215,115000,682369645,2545,2545,2545,2545,21
20240215,114900,682316200,2535,2535,2535,2535,0
20240215,114800,682316200,2535,2535,2535,2535,0
20240215,114700,682316200,2535,2535,2535,2535,0
20240215,114600,682316200,2535,2535,2535,2535,11
20240215,114500,682288315,2530,2530,2530,2530,0
20240215,114400,682288315,2530,2530,2530,2530,0
20240215,114300,682288315,2530,2530,2530,2530,10000
20240215,114200,656988315,2530,2535,2535,2530,2000
20240215,114100,651926415,2545,2545,2545,2545,0
20240215,114000,651926415,2545,2545,2545,2545,1
20240215,113900,651923870,2530,2540,2545,2530,6005
20240215,113800,636711300,2535,2540,2540,2535,2000
20240215,113700,631636580,2535,2550,2550,2535,2000
20240215,113600,626558480,2545,2555,2555,2545,2000
20240215,113500,621455545,2550,2555,2555,2550,4
20240215,113400,621445330,2560,2560,2560,2560,0
20240215,113300,621445330,2560,2560,2560,2560,0
20240215,113200,621445330,2560,2560,2560,2560,0
20240215,113100,621445330,2560,2560,2560,2560,170
20240215,113000,621010130,2560,2560,2560,2560,400
20240215,112900,619986130,2560,2560,2560,2560,0
20240215,112800,619986130,2560,2555,2560,2555,1589
20240215,112700,615926230,2555,2550,2555,2550,790
20240215,112600,613909670,2550,2550,2550,2550,1
20240215,112500,613907120,2540,2540,2540,2540,0
20240215,112400,613907120,2540,2540,2540,2540,256
20240215,112300,613256880,2540,2540,2540,2540,2000
20240215,112200,608176880,2540,2540,2540,2540,0
20240215,112100,608176880,2540,2540,2540,2540,1686
20240215,112000,603894440,2545,2545,2545,2545,0
20240215,111900,603894440,2545,2545,2545,2545,11
20240215,111800,603866445,2545,2545,2545,2545,1
20240215,111700,603863900,2545,2545,2545,2545,100
20240215,111600,603609400,2545,2545,2545,2545,0
20240215,111500,603609400,2545,2545,2545,2545,0
20240215,111400,603609400,2545,2545,2545,2545,0
20240215,111300,603609400,2545,2545,2545,2545,2
20240215,111200,603604310,2545,2545,2545,2545,200
20240215,111100,603095310,2545,2545,2545,2545,1850
20240215,111000,598387060,2545,2545,2545,2545,2150
20240215,110900,592915310,2550,2545,2550,2545,2100
20240215,110800,587570310,2545,2545,2545,2545,0
20240215,110700,587570310,2545,2545,2545,2545,1
20240215,110600,587567765,2545,2545,2545,2545,1000
20240215,110500,585022765,2550,2550,2550,2550,0
20240215,110400,585022765,2550,2550,2550,2550,0
20240215,110300,585022765,2550,2550,2550,2550,0
20240215,110200,585022765,2550,2550,2550,2550,0
20240215,110100,585022765,2550,2550,2550,2550,141
20240215,110000,584663215,2540,2540,2540,2540,0
20240215,105900,584663215,2540,2540,2540,2540,1604
20240215,105800,580589055,2540,2540,2540,2540,0
20240215,105700,580589055,2540,2540,2540,2540,0
20240215,105600,580589055,2540,2540,2540,2540,0
20240215,105500,580589055,2540,2540,2540,2540,0
20240215,105400,580589055,2540,2540,2540,2540,5
20240215,105300,580576355,2540,2540,2540,2540,1000
20240215,105200,578036355,2545,2545,2545,2545,0
20240215,105100,578036355,2545,2545,2545,2545,100
20240215,105000,577781855,2550,2545,2550,2545,191
20240215,104900,577295555,2545,2545,2545,2545,0
20240215,104800,577295555,2545,2545,2545,2545,12
20240215,104700,577265015,2550,2550,2550,2550,1
20240215,104600,577262465,2545,2550,2550,2545,40
20240215,104500,577160655,2550,2550,2550,2550,817
20240215,104400,575077305,2550,2550,2550,2550,1000
20240215,104300,572527305,2550,2550,2550,2550,0
20240215,104200,572527305,2550,2550,2550,2550,0
20240215,104100,572527305,2550,2550,2550,2550,0
20240215,104000,572527305,2550,2550,2550,2550,0
20240215,103900,572527305,2550,2550,2550,2550,0
20240215,103800,572527305,2550,2550,2550,2550,0
20240215,103700,572527305,2550,2550,2550,2550,0
20240215,103600,572527305,2550,2550,2550,2550,10828
20240215,103500,544915905,2550,2550,2550,2550,0
20240215,103400,544915905,2550,2550,2550,2550,204
20240215,103300,544395705,2550,2550,2550,2550,0
20240215,103200,544395705,2550,2550,2550,2550,2
20240215,103100,544390605,2560,2560,2560,2560,0
20240215,103000,544390605,2560,2560,2560,2560,21
20240215,102900,544336845,2550,2550,2550,2550,0
20240215,102800,544336845,2550,2550,2550,2550,113
20240215,102700,544048695,2550,2550,2550,2550,144
20240215,102600,543681495,2565,2565,2565,2565,0
20240215,102500,543681495,2565,2565,2565,2540,2932
20240215,102400,536198160,2560,2555,2560,2555,1022
20240215,102300,533582845,2550,2545,2550,2545,1683
20240215,102200,529291600,2530,2535,2535,2530,17000
20240215,102100,486271600,2535,2535,2535,2535,1
20240215,102000,486269065,2535,2535,2535,2535,13999
20240215,101900,450781600,2535,2535,2535,2535,0
20240215,101800,450781600,2535,2535,2535,2535,631
20240215,101700,449182015,2535,2535,2535,2535,0
20240215,101600,449182015,2535,2530,2540,2530,2407
20240215,101500,443083300,2535,2545,2545,2535,8771
20240215,101400,420844935,2545,2550,2550,2545,755
20240215,101300,418919710,2540,2540,2540,2540,0
20240215,101200,418919710,2540,2540,2540,2540,7250
20240215,101100,400504710,2535,2535,2535,2535,0
20240215,101000,400504710,2535,2540,2540,2535,358
20240215,100900,399596415,2540,2540,2540,2540,4098
20240215,100800,389187495,2540,2540,2540,2540,0
20240215,100700,389187495,2540,2540,2540,2540,100
20240215,100600,388933495,2540,2540,2540,2540,0
20240215,100500,388933495,2540,2540,2540,2540,798
20240215,100400,386906575,2535,2535,2535,2535,100
20240215,100300,386653075,2535,2535,2535,2535,2500
20240215,100200,380315575,2550,2535,2550,2535,298
20240215,100100,379556395,2530,2530,2530,2530,0
20240215,100000,379556395,2530,2535,2545,2530,2152
20240215,095900,374097670,2525,2535,2535,2525,1700
20240215,095800,369804170,2535,2535,2535,2535,9000
20240215,095700,346989170,2535,2535,2535,2535,100
20240215,095600,346735670,2535,2535,2535,2535,159
20240215,095500,346332605,2535,2530,2535,2525,1201
20240215,095400,343298015,2530,2530,2530,2530,0
20240215,095300,343298015,2530,2530,2530,2530,1
20240215,095200,343295485,2530,2545,2545,2530,1501
20240215,095100,339497940,2530,2530,2530,2530,0
20240215,095000,339497940,2530,2530,2530,2530,1
20240215,094900,339495410,2530,2535,2535,2530,425
20240215,094800,338418355,2535,2535,2535,2535,0
20240215,094700,338418355,2535,2550,2550,2535,1058
20240215,094600,335730280,2550,2550,2550,2550,0
20240215,094500,335730280,2550,2555,2555,2550,2404
20240215,094400,329599380,2550,2550,2555,2550,127
20240215,094300,329275480,2555,2560,2560,2555,209
20240215,094200,328741480,2560,2560,2560,2560,3
20240215,094100,328733800,2560,2560,2560,2560,0
20240215,094000,328733800,2560,2560,2560,2560,3
20240215,093900,328726120,2560,2560,2560,2560,11
20240215,093800,328697960,2560,2560,2560,2560,170
20240215,093700,328262760,2560,2560,2560,2560,140
20240215,093600,327904360,2560,2560,2560,2560,110
20240215,093500,327622760,2560,2555,2560,2555,217
20240215,093400,327067820,2550,2555,2555,2550,2954
20240215,093300,319530580,2555,2560,2560,2555,230
20240215,093200,318942240,2565,2565,2565,2565,547
20240215,093100,317539185,2580,2575,2580,2575,1886
20240215,093000,312677125,2575,2560,2575,2560,2063
20240215,092900,307372160,2560,2560,2560,2560,0
20240215,092800,307372160,2560,2555,2565,2555,3431
20240215,092700,298584480,2550,2540,2550,2540,9523
20240215,092600,274394040,2540,2540,2540,2540,650
20240215,092500,272743040,2540,2540,2540,2540,7
20240215,092400,272725260,2540,2530,2540,2520,3002
20240215,092300,265156375,2545,2530,2545,2520,5887
20240215,092200,250278685,2550,2555,2555,2525,2165
20240215,092100,244793545,2565,2555,2565,2555,1331
20240215,092000,241379630,2565,2555,2565,2550,3557
20240215,091900,232283160,2555,2550,2555,2545,701
20240215,091800,230493105,2550,2540,2550,2540,2232
20240215,091700,224803845,2545,2545,2545,2545,0
20240215,091600,224803845,2545,2545,2545,2545,0
20240215,091500,224803845,2545,2550,2550,2545,126
20240215,091400,224483075,2550,2550,2550,2550,1
20240215,091300,224480525,2530,2530,2530,2530,1903
20240215,091200,219665935,2550,2530,2550,2530,1839
20240215,091100,214989910,2525,2525,2525,2525,1
20240215,091000,214987385,2510,2510,2510,2510,277
20240215,090900,214292115,2500,2510,2510,2500,12610
20240215,090800,182738170,2510,2520,2520,2510,3539
20240215,090700,173833570,2530,2525,2530,2525,119
20240215,090600,173533090,2500,2510,2520,2500,11505
20240215,090500,144715940,2520,2520,2520,2515,4782
20240215,090400,132682800,2520,2535,2535,2520,7023
20240215,090300,114943590,2540,2535,2540,2535,1278
20240215,090200,111699410,2535,2510,2540,2500,10575
20240215,090100,85066255,2525,2555,2560,2515,22094
20240215,090000,29180760,2555,2570,2580,2555,11359