KissMeData/023160/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,190600,918928010,12400,12400,12400,12400,1503
20240223,190500,918928010,12400,12400,12400,12400,0
20240223,190400,918928010,12400,12400,12400,12400,0
20240223,190300,918928010,12400,12400,12400,12400,0
20240223,190200,918928010,12400,12400,12400,12400,0
20240223,190100,918928010,12400,12400,12400,12400,0
20240223,190000,918928010,12400,12400,12400,12400,0
20240223,185900,918928010,12400,12400,12400,12400,0
20240223,185800,918928010,12400,12400,12400,12400,0
20240223,185700,918928010,12400,12400,12400,12400,0
20240223,185600,918928010,12400,12400,12400,12400,0
20240223,185500,918928010,12400,12400,12400,12400,0
20240223,185400,918928010,12400,12400,12400,12400,0
20240223,185300,918928010,12400,12400,12400,12400,0
20240223,185200,918928010,12400,12400,12400,12400,0
20240223,185100,918928010,12400,12400,12400,12400,0
20240223,185000,918928010,12400,12400,12400,12400,0
20240223,184900,918928010,12400,12400,12400,12400,0
20240223,184800,918928010,12400,12400,12400,12400,0
20240223,184700,918928010,12400,12400,12400,12400,0
20240223,184600,918928010,12400,12400,12400,12400,0
20240223,184500,918928010,12400,12400,12400,12400,0
20240223,184400,918928010,12400,12400,12400,12400,0
20240223,184300,918928010,12400,12400,12400,12400,0
20240223,184200,918928010,12400,12400,12400,12400,0
20240223,184100,918928010,12400,12400,12400,12400,0
20240223,184000,918928010,12400,12400,12400,12400,0
20240223,183900,918928010,12400,12400,12400,12400,0
20240223,183800,918928010,12400,12400,12400,12400,0
20240223,183700,918928010,12400,12400,12400,12400,0
20240223,183600,918928010,12400,12400,12400,12400,1503
20240223,183500,918928010,12400,12400,12400,12400,0
20240223,183400,918928010,12400,12400,12400,12400,0
20240223,183300,918928010,12400,12400,12400,12400,0
20240223,183200,918928010,12400,12400,12400,12400,0
20240223,183100,918928010,12400,12400,12400,12400,0
20240223,183000,918928010,12400,12400,12400,12400,0
20240223,182900,918928010,12400,12400,12400,12400,0
20240223,182800,918928010,12400,12400,12400,12400,0
20240223,182700,918928010,12400,12400,12400,12400,0
20240223,182600,918928010,12400,12400,12400,12400,0
20240223,182500,918928010,12400,12400,12400,12400,0
20240223,182400,918928010,12400,12400,12400,12400,0
20240223,182300,918928010,12400,12400,12400,12400,0
20240223,182200,918928010,12400,12400,12400,12400,0
20240223,182100,918928010,12400,12400,12400,12400,0
20240223,182000,918928010,12400,12400,12400,12400,0
20240223,181900,918928010,12400,12400,12400,12400,0
20240223,181800,918928010,12400,12400,12400,12400,0
20240223,181700,918928010,12400,12400,12400,12400,0
20240223,181600,918928010,12400,12400,12400,12400,0
20240223,181500,918928010,12400,12400,12400,12400,0
20240223,181400,918928010,12400,12400,12400,12400,0
20240223,181300,918928010,12400,12400,12400,12400,0
20240223,181200,918928010,12400,12400,12400,12400,0
20240223,181100,918928010,12400,12400,12400,12400,0
20240223,181000,918928010,12400,12400,12400,12400,0
20240223,180900,918928010,12400,12400,12400,12400,0
20240223,180800,918928010,12400,12400,12400,12400,0
20240223,180700,918928010,12400,12400,12400,12400,0
20240223,180600,918928010,12400,12400,12400,12400,1503
20240223,180500,918928010,12400,12400,12400,12400,0
20240223,180400,918928010,12400,12400,12400,12400,0
20240223,180300,918928010,12400,12400,12400,12400,0
20240223,180200,918928010,12400,12400,12400,12400,0
20240223,180100,918928010,12400,12400,12400,12400,0
20240223,180000,918928010,12400,12400,12400,12400,0
20240223,175900,918928010,12400,12400,12400,12400,0
20240223,175800,918928010,12400,12400,12400,12400,0
20240223,175700,918928010,12400,12400,12400,12400,0
20240223,175600,918928010,12400,12400,12400,12400,0
20240223,175500,918928010,12400,12400,12400,12400,0
20240223,175400,918928010,12400,12400,12400,12400,0
20240223,175300,918928010,12400,12400,12400,12400,0
20240223,175200,918928010,12400,12400,12400,12400,0
20240223,175100,918928010,12400,12400,12400,12400,0
20240223,175000,918928010,12400,12400,12400,12400,0
20240223,174900,918928010,12400,12400,12400,12400,0
20240223,174800,918928010,12400,12400,12400,12400,0
20240223,174700,918928010,12400,12400,12400,12400,0
20240223,174600,918928010,12400,12400,12400,12400,0
20240223,174500,918928010,12400,12400,12400,12400,0
20240223,174400,918928010,12400,12400,12400,12400,0
20240223,174300,918928010,12400,12400,12400,12400,0
20240223,174200,918928010,12400,12400,12400,12400,0
20240223,174100,918928010,12400,12400,12400,12400,0
20240223,174000,918928010,12400,12400,12400,12400,0
20240223,173900,918928010,12400,12400,12400,12400,0
20240223,173800,918928010,12400,12400,12400,12400,0
20240223,173700,918928010,12400,12400,12400,12400,0
20240223,173600,918928010,12400,12400,12400,12400,1503
20240223,173500,918928010,12400,12400,12400,12400,0
20240223,173400,918928010,12400,12400,12400,12400,0
20240223,173300,918928010,12400,12400,12400,12400,0
20240223,173200,918928010,12400,12400,12400,12400,0
20240223,173100,918928010,12400,12400,12400,12400,0
20240223,173000,918928010,12400,12400,12400,12400,0
20240223,172900,918928010,12400,12400,12400,12400,0
20240223,172800,918928010,12400,12400,12400,12400,0
20240223,172700,918928010,12400,12400,12400,12400,0
20240223,172600,918928010,12400,12400,12400,12400,0
20240223,172500,918928010,12400,12400,12400,12400,0
20240223,172400,918928010,12400,12400,12400,12400,0
20240223,172300,918928010,12400,12400,12400,12400,0
20240223,172200,918928010,12400,12400,12400,12400,0
20240223,172100,918928010,12400,12400,12400,12400,0
20240223,172000,918928010,12400,12400,12400,12400,0
20240223,171900,918928010,12400,12400,12400,12400,0
20240223,171800,918928010,12400,12400,12400,12400,0
20240223,171700,918928010,12400,12400,12400,12400,0
20240223,171600,918928010,12400,12400,12400,12400,0
20240223,171500,918928010,12400,12400,12400,12400,0
20240223,171400,918928010,12400,12400,12400,12400,0
20240223,171300,918928010,12400,12400,12400,12400,0
20240223,171200,918928010,12400,12400,12400,12400,0
20240223,171100,918928010,12400,12400,12400,12400,0
20240223,171000,918928010,12400,12400,12400,12400,0
20240223,170900,918928010,12400,12400,12400,12400,0
20240223,170800,918928010,12400,12400,12400,12400,0
20240223,170700,918928010,12400,12400,12400,12400,0
20240223,170600,918928010,12400,12400,12400,12400,1503
20240223,170500,918928010,12400,12400,12400,12400,0
20240223,170400,918928010,12400,12400,12400,12400,0
20240223,170300,918928010,12400,12400,12400,12400,0
20240223,170200,918928010,12400,12400,12400,12400,0
20240223,170100,918928010,12400,12400,12400,12400,0
20240223,170000,918928010,12400,12400,12400,12400,0
20240223,165900,918928010,12400,12400,12400,12400,0
20240223,165800,918928010,12400,12400,12400,12400,0
20240223,165700,918928010,12400,12400,12400,12400,0
20240223,165600,918928010,12400,12400,12400,12400,0
20240223,165500,918928010,12400,12400,12400,12400,0
20240223,165400,918928010,12400,12400,12400,12400,0
20240223,165300,918928010,12400,12400,12400,12400,0
20240223,165200,918928010,12400,12400,12400,12400,0
20240223,165100,918928010,12400,12400,12400,12400,0
20240223,165000,918928010,12400,12400,12400,12400,0
20240223,164900,918928010,12400,12400,12400,12400,0
20240223,164800,918928010,12400,12400,12400,12400,0
20240223,164700,918928010,12400,12400,12400,12400,0
20240223,164600,918928010,12400,12400,12400,12400,0
20240223,164500,918928010,12400,12400,12400,12400,0
20240223,164400,918928010,12400,12400,12400,12400,0
20240223,164300,918928010,12400,12400,12400,12400,0
20240223,164200,918928010,12400,12400,12400,12400,0
20240223,164100,918928010,12400,12400,12400,12400,0
20240223,164000,918928010,12400,12400,12400,12400,0
20240223,163900,918928010,12400,12400,12400,12400,0
20240223,163800,918928010,12400,12400,12400,12400,0
20240223,163700,918928010,12400,12400,12400,12400,0
20240223,163600,918928010,12400,12400,12400,12400,1503
20240223,163500,918928010,12400,12400,12400,12400,0
20240223,163400,918928010,12400,12400,12400,12400,0
20240223,163300,918928010,12400,12400,12400,12400,0
20240223,163200,918928010,12400,12400,12400,12400,0
20240223,163100,918928010,12400,12400,12400,12400,0
20240223,163000,918928010,12400,12400,12400,12400,0
20240223,162900,918928010,12400,12400,12400,12400,0
20240223,162800,918928010,12400,12400,12400,12400,0
20240223,162700,918928010,12400,12400,12400,12400,0
20240223,162600,918928010,12400,12400,12400,12400,0
20240223,162500,918928010,12400,12400,12400,12400,0
20240223,162400,918928010,12400,12400,12400,12400,0
20240223,162300,918928010,12400,12400,12400,12400,0
20240223,162200,918928010,12400,12400,12400,12400,0
20240223,162100,918928010,12400,12400,12400,12400,0
20240223,162000,918928010,12400,12400,12400,12400,0
20240223,161900,918928010,12400,12400,12400,12400,0
20240223,161800,918928010,12400,12400,12400,12400,0
20240223,161700,918928010,12400,12400,12400,12400,0
20240223,161600,918928010,12400,12400,12400,12400,0
20240223,161500,918928010,12400,12400,12400,12400,0
20240223,161400,918928010,12400,12400,12400,12400,0
20240223,161300,918928010,12400,12400,12400,12400,0
20240223,161200,918928010,12400,12400,12400,12400,0
20240223,161100,918928010,12400,12400,12400,12400,0
20240223,161000,918928010,12400,12400,12400,12400,0
20240223,160900,918928010,12400,12400,12400,12400,0
20240223,160800,918928010,12400,12400,12400,12400,0
20240223,160700,918928010,12400,12400,12400,12400,0
20240223,160600,918928010,12400,12400,12400,12400,1503
20240223,160500,918928010,12400,12400,12400,12400,0
20240223,160400,918928010,12400,12400,12400,12400,0
20240223,160300,918928010,12400,12400,12400,12400,0
20240223,160200,918928010,12400,12400,12400,12400,0
20240223,160100,918928010,12400,12400,12400,12400,0
20240223,160000,918928010,12400,12400,12400,12400,0
20240223,155900,918928010,12400,12400,12400,12400,0
20240223,155800,918928010,12400,12400,12400,12400,0
20240223,155700,918928010,12400,12400,12400,12400,0
20240223,155600,918928010,12400,12400,12400,12400,0
20240223,155500,918928010,12400,12400,12400,12400,0
20240223,155400,918928010,12400,12400,12400,12400,0
20240223,155300,918928010,12400,12400,12400,12400,0
20240223,155200,918928010,12400,12400,12400,12400,0
20240223,155100,918928010,12400,12400,12400,12400,0
20240223,155000,918928010,12400,12400,12400,12400,0
20240223,154900,918928010,12400,12400,12400,12400,0
20240223,154800,918928010,12400,12400,12400,12400,0
20240223,154700,918928010,12400,12400,12400,12400,0
20240223,154600,918928010,12400,12400,12400,12400,0
20240223,154500,918928010,12400,12400,12400,12400,0
20240223,154400,918928010,12400,12400,12400,12400,0
20240223,154300,918928010,12400,12400,12400,12400,0
20240223,154200,918928010,12400,12400,12400,12400,0
20240223,154100,918928010,12400,12400,12400,12400,0
20240223,154000,918928010,12400,12400,12400,12400,0
20240223,153900,918928010,12400,12400,12400,12400,0
20240223,153800,918928010,12400,12400,12400,12400,0
20240223,153700,918928010,12400,12400,12400,12400,0
20240223,153600,918928010,12400,12400,12400,12400,1503
20240223,153500,918928010,12400,12400,12400,12400,0
20240223,153400,918928010,12400,12400,12400,12400,0
20240223,153300,918928010,12400,12400,12400,12400,0
20240223,153200,918928010,12400,12400,12400,12400,0
20240223,153100,918928010,12400,12400,12400,12400,0
20240223,153000,918928010,12400,12400,12400,12400,1503
20240223,152900,900290810,12400,12400,12400,12400,0
20240223,152800,900290810,12400,12400,12400,12400,0
20240223,152700,900290810,12400,12400,12400,12400,0
20240223,152600,900290810,12400,12400,12400,12400,0
20240223,152500,900290810,12400,12400,12400,12400,0
20240223,152400,900290810,12400,12400,12400,12400,0
20240223,152300,900290810,12400,12400,12400,12400,0
20240223,152200,900290810,12400,12400,12400,12400,0
20240223,152100,900290810,12400,12400,12400,12400,0
20240223,152000,900290810,12400,12400,12400,12400,0
20240223,151900,900290810,12400,12380,12400,12380,266
20240223,151800,896996420,12400,12400,12400,12380,963
20240223,151700,885067240,12400,12400,12400,12400,8
20240223,151600,884968040,12400,12400,12400,12400,200
20240223,151500,882488040,12400,12400,12400,12380,133
20240223,151400,880839060,12390,12390,12390,12390,24
20240223,151300,880541700,12390,12390,12390,12390,190
20240223,151200,878187600,12380,12380,12380,12370,778
20240223,151100,868556610,12380,12380,12380,12380,0
20240223,151000,868556610,12380,12380,12380,12380,530
20240223,150900,861995210,12400,12400,12400,12400,112
20240223,150800,860606410,12400,12400,12400,12400,53
20240223,150700,859949210,12400,12400,12400,12400,0
20240223,150600,859949210,12400,12380,12400,12380,22
20240223,150500,859676430,12380,12390,12390,12380,736
20240223,150400,850562640,12390,12390,12390,12390,14
20240223,150300,850389180,12390,12380,12390,12380,493
20240223,150200,844280920,12380,12400,12400,12380,1214
20240223,150100,829238850,12400,12400,12400,12390,320
20240223,150000,825271240,12400,12410,12410,12400,796
20240223,145900,815398590,12430,12420,12430,12420,40
20240223,145800,814901410,12400,12400,12400,12400,0
20240223,145700,814901410,12400,12400,12400,12400,0
20240223,145600,814901410,12400,12400,12400,12400,54
20240223,145500,814231810,12420,12430,12430,12420,128
20240223,145400,812641550,12430,12410,12430,12410,1048
20240223,145300,799627170,12410,12400,12410,12400,181
20240223,145200,797382760,12400,12400,12400,12400,0
20240223,145100,797382760,12400,12400,12400,12400,0
20240223,145000,797382760,12400,12400,12400,12400,0
20240223,144900,797382760,12400,12400,12400,12400,107
20240223,144800,796055960,12390,12390,12390,12390,0
20240223,144700,796055960,12390,12390,12390,12390,0
20240223,144600,796055960,12390,12390,12390,12390,207
20240223,144500,793491230,12380,12390,12390,12380,186
20240223,144400,791186940,12390,12390,12390,12390,0
20240223,144300,791186940,12390,12390,12390,12390,65
20240223,144200,790381590,12380,12380,12380,12380,100
20240223,144100,789143590,12380,12380,12380,12380,0
20240223,144000,789143590,12380,12380,12380,12380,8
20240223,143900,789044550,12390,12390,12390,12390,0
20240223,143800,789044550,12390,12390,12390,12390,5
20240223,143700,788982600,12380,12380,12380,12380,0
20240223,143600,788982600,12380,12380,12380,12380,94
20240223,143500,787818880,12380,12380,12380,12380,33
20240223,143400,787410340,12370,12370,12370,12370,0
20240223,143300,787410340,12370,12380,12380,12370,2
20240223,143200,787385590,12380,12380,12380,12380,201
20240223,143100,784897210,12370,12370,12370,12370,164
20240223,143000,782868530,12370,12370,12370,12370,25
20240223,142900,782559280,12370,12380,12380,12370,150
20240223,142800,780702990,12370,12370,12370,12370,150
20240223,142700,778847490,12370,12370,12370,12370,117
20240223,142600,777400200,12370,12370,12370,12370,156
20240223,142500,775470480,12370,12370,12370,12370,79
20240223,142400,774493250,12370,12370,12370,12370,140
20240223,142300,772761450,12370,12370,12370,12370,129
20240223,142200,771165720,12370,12370,12370,12370,86
20240223,142100,770101900,12370,12380,12380,12370,137
20240223,142000,768406670,12370,12380,12380,12370,146
20240223,141900,766600530,12380,12370,12380,12370,1069
20240223,141800,753366990,12370,12370,12380,12370,118
20240223,141700,751907320,12380,12370,12380,12370,141
20240223,141600,750162630,12370,12380,12380,12370,518
20240223,141500,743750960,12380,12380,12380,12380,366
20240223,141400,739219880,12380,12370,12380,12370,550
20240223,141300,732413460,12370,12370,12370,12370,70
20240223,141200,731547560,12370,12370,12380,12370,322
20240223,141100,727563120,12380,12370,12380,12370,920
20240223,141000,716182460,12380,12380,12380,12380,640
20240223,140900,708259260,12370,12370,12370,12370,64
20240223,140800,707467580,12370,12370,12380,12370,430
20240223,140700,702148330,12370,12370,12370,12360,1719
20240223,140600,680884780,12370,12370,12370,12370,750
20240223,140500,671607280,12370,12380,12390,12370,979
20240223,140400,659495910,12380,12390,12390,12380,3803
20240223,140300,612411180,12390,12390,12390,12390,144
20240223,140200,610627020,12390,12390,12390,12390,115
20240223,140100,609202170,12390,12390,12390,12390,656
20240223,140000,601074330,12390,12390,12390,12390,27
20240223,135900,600739800,12390,12390,12390,12390,174
20240223,135800,598583940,12390,12390,12400,12390,200
20240223,135700,596105670,12390,12390,12400,12390,222
20240223,135600,593355060,12390,12390,12390,12390,767
20240223,135500,583851930,12390,12400,12400,12390,171
20240223,135400,581732770,12390,12390,12390,12390,1271
20240223,135300,565985080,12390,12390,12390,12390,114
20240223,135200,564572620,12390,12390,12390,12390,73
20240223,135100,563668150,12390,12400,12400,12390,494
20240223,135000,557543080,12420,12400,12420,12400,16
20240223,134900,557344480,12420,12400,12420,12400,1088
20240223,134800,543853080,12410,12410,12410,12410,0
20240223,134700,543853080,12410,12410,12410,12410,2
20240223,134600,543828260,12410,12410,12410,12410,42
20240223,134500,543307040,12400,12400,12400,12400,5
20240223,134400,543245040,12400,12400,12400,12400,0
20240223,134300,543245040,12400,12400,12400,12400,0
20240223,134200,543245040,12400,12400,12400,12400,968
20240223,134100,531241840,12400,12400,12400,12400,0
20240223,134000,531241840,12400,12400,12400,12400,9
20240223,133900,531130240,12400,12400,12400,12400,80
20240223,133800,530138240,12400,12400,12400,12400,0
20240223,133700,530138240,12400,12400,12400,12400,0
20240223,133600,530138240,12400,12400,12400,12400,0
20240223,133500,530138240,12400,12410,12410,12400,25
20240223,133400,529828150,12400,12400,12400,12400,0
20240223,133300,529828150,12400,12400,12400,12400,0
20240223,133200,529828150,12400,12400,12400,12400,0
20240223,133100,529828150,12400,12400,12400,12400,8
20240223,133000,529728950,12400,12400,12400,12400,0
20240223,132900,529728950,12400,12410,12410,12400,34
20240223,132800,529307030,12410,12410,12410,12410,0
20240223,132700,529307030,12410,12410,12410,12410,0
20240223,132600,529307030,12410,12410,12410,12410,0
20240223,132500,529307030,12410,12410,12410,12410,0
20240223,132400,529307030,12410,12410,12410,12410,0
20240223,132300,529307030,12410,12400,12410,12400,55
20240223,132200,528624980,12400,12410,12410,12400,56
20240223,132100,527930470,12410,12410,12410,12410,0
20240223,132000,527930470,12410,12410,12410,12410,0
20240223,131900,527930470,12410,12410,12410,12410,2
20240223,131800,527905650,12410,12410,12410,12410,2
20240223,131700,527880830,12400,12400,12400,12400,100
20240223,131600,526640830,12400,12400,12400,12400,600
20240223,131500,519200830,12400,12410,12410,12400,491
20240223,131400,513110580,12410,12420,12420,12410,538
20240223,131300,506433910,12420,12420,12420,12420,38
20240223,131200,505961950,12420,12420,12420,12420,98
20240223,131100,504744790,12420,12420,12420,12420,0
20240223,131000,504744790,12420,12420,12420,12420,12
20240223,130900,504595750,12420,12420,12420,12420,12
20240223,130800,504446710,12420,12420,12420,12420,0
20240223,130700,504446710,12420,12420,12420,12420,0
20240223,130600,504446710,12420,12420,12420,12420,48
20240223,130500,503850550,12420,12420,12420,12420,47
20240223,130400,503266810,12410,12410,12410,12410,17
20240223,130300,503055840,12410,12410,12410,12410,0
20240223,130200,503055840,12410,12410,12410,12410,25
20240223,130100,502745590,12420,12420,12420,12420,55
20240223,130000,502062490,12420,12420,12420,12420,1
20240223,125900,502050070,12420,12420,12420,12420,1
20240223,125800,502037650,12420,12420,12420,12420,0
20240223,125700,502037650,12420,12420,12420,12420,5
20240223,125600,501975550,12420,12420,12420,12420,1
20240223,125500,501963130,12420,12420,12420,12420,244
20240223,125400,498932650,12420,12420,12420,12420,404
20240223,125300,493914970,12420,12420,12420,12420,40
20240223,125200,493418170,12420,12420,12420,12420,12
20240223,125100,493269130,12420,12420,12420,12420,62
20240223,125000,492499090,12420,12420,12420,12420,66
20240223,124900,491679370,12400,12400,12400,12400,0
20240223,124800,491679370,12400,12400,12400,12400,0
20240223,124700,491679370,12400,12410,12410,12400,56
20240223,124600,490984870,12400,12400,12400,12400,0
20240223,124500,490984870,12400,12410,12410,12400,80
20240223,124400,489992650,12410,12410,12410,12410,102
20240223,124300,488726830,12420,12420,12420,12420,5
20240223,124200,488664730,12420,12420,12420,12400,120
20240223,124100,487175330,12400,12400,12400,12400,0
20240223,124000,487175330,12400,12400,12400,12400,100
20240223,123900,485935330,12400,12440,12440,12400,4713
20240223,123800,427455860,12440,12450,12450,12440,313
20240223,123700,423560480,12470,12470,12470,12470,0
20240223,123600,423560480,12470,12470,12470,12470,0
20240223,123500,423560480,12470,12470,12470,12470,0
20240223,123400,423560480,12470,12460,12470,12460,122
20240223,123300,422040350,12460,12460,12460,12460,0
20240223,123200,422040350,12460,12460,12460,12460,0
20240223,123100,422040350,12460,12460,12460,12460,0
20240223,123000,422040350,12460,12450,12460,12450,34
20240223,122900,421616750,12450,12450,12450,12450,41
20240223,122800,421106300,12460,12460,12460,12460,0
20240223,122700,421106300,12460,12460,12460,12460,0
20240223,122600,421106300,12460,12460,12460,12460,2
20240223,122500,421081380,12440,12460,12460,12440,22
20240223,122400,420807400,12460,12460,12460,12460,11
20240223,122300,420670340,12460,12460,12460,12460,1
20240223,122200,420657880,12440,12450,12450,12440,100
20240223,122100,419413580,12460,12460,12460,12460,17
20240223,122000,419201760,12460,12460,12460,12460,20
20240223,121900,418952560,12460,12460,12460,12460,11
20240223,121800,418815500,12450,12450,12460,12450,341
20240223,121700,414569950,12460,12460,12460,12460,166
20240223,121600,412501590,12470,12450,12470,12450,120
20240223,121500,411007570,12450,12460,12460,12450,25
20240223,121400,410696230,12460,12460,12460,12460,87
20240223,121300,409612210,12480,12470,12480,12470,47
20240223,121200,409025720,12480,12480,12480,12480,79
20240223,121100,408039800,12480,12480,12480,12480,1
20240223,121000,408027320,12460,12460,12460,12460,3
20240223,120900,407989940,12470,12470,12470,12470,0
20240223,120800,407989940,12470,12470,12470,12470,31
20240223,120700,407603370,12490,12490,12490,12490,0
20240223,120600,407603370,12490,12490,12490,12490,0
20240223,120500,407603370,12490,12450,12490,12450,2
20240223,120400,407578430,12490,12490,12490,12490,0
20240223,120300,407578430,12490,12490,12490,12490,0
20240223,120200,407578430,12490,12470,12490,12470,3
20240223,120100,407541000,12450,12450,12450,12450,0
20240223,120000,407541000,12450,12460,12460,12450,18
20240223,115900,407316780,12470,12470,12470,12470,24
20240223,115800,407017500,12450,12450,12450,12450,0
20240223,115700,407017500,12450,12470,12470,12450,286
20240223,115600,403452280,12470,12470,12470,12470,0
20240223,115500,403452280,12470,12480,12480,12470,88
20240223,115400,402354100,12470,12470,12470,12470,0
20240223,115300,402354100,12470,12470,12470,12470,0
20240223,115200,402354100,12470,12470,12470,12470,0
20240223,115100,402354100,12470,12470,12470,12470,0
20240223,115000,402354100,12470,12470,12470,12470,3
20240223,114900,402316690,12490,12460,12490,12460,232
20240223,114800,399423700,12470,12470,12470,12470,0
20240223,114700,399423700,12470,12470,12470,12470,12
20240223,114600,399274060,12470,12470,12470,12470,0
20240223,114500,399274060,12470,12470,12470,12470,0
20240223,114400,399274060,12470,12470,12470,12470,0
20240223,114300,399274060,12470,12470,12470,12470,1
20240223,114200,399261590,12460,12460,12460,12440,581
20240223,114100,392027210,12470,12470,12470,12470,10
20240223,114000,391902510,12470,12460,12470,12460,79
20240223,113900,390917970,12460,12460,12460,12460,58
20240223,113800,390195290,12460,12460,12460,12460,4
20240223,113700,390145450,12460,12470,12470,12460,1388
20240223,113600,372842950,12470,12480,12480,12470,67
20240223,113500,372006920,12470,12470,12470,12470,193
20240223,113400,369600210,12480,12480,12480,12480,54
20240223,113300,368926290,12480,12480,12480,12480,0
20240223,113200,368926290,12480,12480,12480,12480,65
20240223,113100,368115090,12480,12480,12480,12480,0
20240223,113000,368115090,12480,12480,12480,12480,18
20240223,112900,367890450,12480,12490,12490,12480,226
20240223,112800,365069920,12490,12490,12490,12490,0
20240223,112700,365069920,12490,12490,12490,12490,15
20240223,112600,364882570,12490,12490,12490,12490,0
20240223,112500,364882570,12490,12490,12490,12490,0
20240223,112400,364882570,12490,12490,12490,12490,0
20240223,112300,364882570,12490,12490,12490,12490,79
20240223,112200,363895860,12480,12480,12480,12480,10
20240223,112100,363771060,12480,12480,12480,12480,0
20240223,112000,363771060,12480,12480,12480,12480,2
20240223,111900,363746100,12480,12480,12480,12480,0
20240223,111800,363746100,12480,12480,12480,12480,100
20240223,111700,362498100,12480,12480,12480,12470,239
20240223,111600,359517420,12480,12480,12480,12480,0
20240223,111500,359517420,12480,12480,12480,12480,40
20240223,111400,359018220,12480,12480,12480,12480,0
20240223,111300,359018220,12480,12480,12480,12480,5
20240223,111200,358955820,12480,12480,12480,12480,0
20240223,111100,358955820,12480,12480,12480,12480,12
20240223,111000,358806060,12480,12480,12480,12480,12
20240223,110900,358656300,12470,12470,12470,12470,1
20240223,110800,358643830,12490,12480,12490,12480,100
20240223,110700,357395270,12480,12480,12480,12480,1
20240223,110600,357382790,12470,12470,12470,12470,0
20240223,110500,357382790,12470,12470,12470,12470,0
20240223,110400,357382790,12470,12470,12470,12470,0
20240223,110300,357382790,12470,12470,12470,12470,24
20240223,110200,357083510,12470,12470,12470,12470,2
20240223,110100,357058570,12470,12470,12470,12470,0
20240223,110000,357058570,12470,12470,12470,12470,115
20240223,105900,355624520,12470,12490,12490,12470,329
20240223,105800,351520880,12500,12500,12500,12500,1
20240223,105700,351508380,12500,12500,12500,12500,264
20240223,105600,348208380,12490,12490,12490,12490,138
20240223,105500,346484760,12480,12480,12480,12480,56
20240223,105400,345785880,12480,12480,12480,12480,66
20240223,105300,344962200,12480,12490,12490,12480,229
20240223,105200,342104240,12490,12490,12490,12490,0
20240223,105100,342104240,12490,12490,12490,12490,10
20240223,105000,341979340,12490,12490,12490,12490,10
20240223,104900,341854440,12490,12490,12490,12490,69
20240223,104800,340992630,12490,12490,12490,12490,0
20240223,104700,340992630,12490,12490,12490,12490,0
20240223,104600,340992630,12490,12490,12490,12490,10
20240223,104500,340867730,12490,12490,12490,12490,0
20240223,104400,340867730,12490,12490,12490,12490,117
20240223,104300,339406400,12490,12490,12490,12490,56
20240223,104200,338706960,12490,12490,12490,12490,0
20240223,104100,338706960,12490,12490,12490,12490,14
20240223,104000,338532100,12490,12480,12490,12480,491
20240223,103900,332403410,12480,12480,12480,12480,1
20240223,103800,332390930,12480,12480,12480,12480,203
20240223,103700,329857490,12480,12480,12480,12480,533
20240223,103600,323205650,12470,12460,12470,12460,138
20240223,103500,321484800,12460,12450,12460,12440,58
20240223,103400,320762710,12460,12460,12460,12460,0
20240223,103300,320762710,12460,12460,12460,12460,6
20240223,103200,320687950,12460,12460,12460,12460,20
20240223,103100,320438750,12460,12440,12460,12440,658
20240223,103000,312249130,12430,12430,12430,12430,0
20240223,102900,312249130,12430,12430,12430,12430,3
20240223,102800,312211840,12430,12430,12430,12430,0
20240223,102700,312211840,12430,12440,12440,12430,2
20240223,102600,312186970,12440,12440,12440,12440,2
20240223,102500,312162090,12430,12430,12430,12430,0
20240223,102400,312162090,12430,12430,12430,12430,5
20240223,102300,312099940,12440,12430,12440,12430,413
20240223,102200,306965710,12430,12430,12430,12430,2
20240223,102100,306940850,12430,12430,12430,12430,5
20240223,102000,306878700,12430,12430,12430,12430,265
20240223,101900,303584750,12430,12430,12430,12430,4
20240223,101800,303535030,12420,12420,12420,12420,102
20240223,101700,302268190,12430,12430,12430,12410,242
20240223,101600,299263000,12430,12430,12430,12430,0
20240223,101500,299263000,12430,12430,12430,12430,1
20240223,101400,299250570,12430,12430,12430,12430,0
20240223,101300,299250570,12430,12430,12430,12430,150
20240223,101200,297386070,12430,12420,12430,12420,60
20240223,101100,296640770,12430,12430,12430,12430,15
20240223,101000,296454320,12430,12430,12430,12430,12
20240223,100900,296305160,12430,12430,12430,12430,0
20240223,100800,296305160,12430,12430,12430,12430,2
20240223,100700,296280300,12430,12430,12430,12430,0
20240223,100600,296280300,12430,12430,12430,12430,53
20240223,100500,295621510,12430,12430,12430,12430,580
20240223,100400,288412110,12430,12430,12430,12430,403
20240223,100300,283402820,12420,12420,12420,12420,107
20240223,100200,282073880,12430,12430,12430,12430,1
20240223,100100,282061450,12430,12430,12430,12430,5
20240223,100000,281999300,12430,12430,12430,12430,13
20240223,095900,281837710,12430,12430,12430,12430,110
20240223,095800,280470410,12430,12430,12430,12430,1
20240223,095700,280457980,12420,12420,12420,12420,327
20240223,095600,276396640,12400,12400,12400,12400,0
20240223,095500,276396640,12400,12400,12400,12400,1
20240223,095400,276384240,12400,12430,12430,12400,255
20240223,095300,273220600,12430,12430,12430,12430,0
20240223,095200,273220600,12430,12430,12430,12430,50
20240223,095100,272599100,12440,12450,12450,12440,65
20240223,095000,271790400,12450,12440,12450,12440,210
20240223,094900,269177900,12440,12440,12440,12440,47
20240223,094800,268593220,12440,12430,12440,12430,1202
20240223,094700,253644130,12410,12390,12410,12390,1871
20240223,094600,230444320,12390,12390,12390,12390,0
20240223,094500,230444320,12390,12390,12390,12390,205
20240223,094400,227904370,12390,12390,12390,12390,96
20240223,094300,226714930,12400,12400,12400,12400,11
20240223,094200,226578530,12400,12400,12400,12400,8
20240223,094100,226479330,12400,12400,12410,12400,12
20240223,094000,226330520,12390,12390,12390,12390,248
20240223,093900,223257800,12390,12380,12390,12380,382
20240223,093800,218528620,12380,12400,12400,12380,1112
20240223,093700,204755550,12400,12400,12400,12400,6
20240223,093600,204681150,12400,12400,12400,12400,11
20240223,093500,204544750,12400,12400,12410,12400,945
20240223,093400,192826740,12410,12430,12430,12410,2903
20240223,093300,156776340,12440,12440,12440,12440,88
20240223,093200,155681620,12440,12440,12440,12440,519
20240223,093100,149225260,12450,12450,12460,12450,1478
20240223,093000,130824110,12450,12450,12450,12450,0
20240223,092900,130824110,12450,12450,12450,12450,70
20240223,092800,129952610,12450,12450,12450,12450,0
20240223,092700,129952610,12450,12450,12450,12450,852
20240223,092600,119345210,12460,12460,12460,12460,313
20240223,092500,115445230,12470,12500,12500,12470,461
20240223,092400,109695660,12500,12500,12500,12500,16
20240223,092300,109495660,12500,12490,12500,12490,10
20240223,092200,109370740,12470,12470,12470,12470,1
20240223,092100,109358270,12470,12440,12470,12440,328
20240223,092000,105273370,12430,12440,12440,12430,68
20240223,091900,104427460,12440,12440,12440,12440,8
20240223,091800,104327940,12450,12440,12450,12430,348
20240223,091700,99998330,12450,12460,12460,12450,818
20240223,091600,89812840,12460,12460,12460,12450,670
20240223,091500,81464850,12460,12460,12460,12460,15
20240223,091400,81277950,12460,12480,12480,12460,320
20240223,091300,77290650,12470,12470,12470,12470,1
20240223,091200,77278180,12470,12460,12470,12460,51
20240223,091100,76642700,12460,12450,12460,12450,254
20240223,091000,73480390,12450,12460,12460,12450,634
20240223,090900,65586210,12460,12470,12470,12460,66
20240223,090800,64763560,12460,12450,12460,12450,141
20240223,090700,63007480,12450,12480,12480,12450,202
20240223,090600,60488530,12480,12480,12480,12480,215
20240223,090500,57805330,12480,12510,12510,12480,523
20240223,090400,51263460,12510,12510,12510,12510,197
20240223,090300,48798990,12510,12510,12510,12510,24
20240223,090200,48498750,12520,12450,12520,12450,2447
20240223,090100,17982500,12450,12470,12470,12450,648
20240223,090000,9905650,12470,12530,12530,12470,792