KissMeData/029480/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,191100,10972872755,4130,4130,4130,4130,24872
20240223,191000,10972872755,4130,4130,4130,4130,0
20240223,190900,10972872755,4130,4130,4130,4130,0
20240223,190800,10972872755,4130,4130,4130,4130,0
20240223,190700,10972872755,4130,4130,4130,4130,0
20240223,190600,10972872755,4130,4130,4130,4130,0
20240223,190500,10972872755,4130,4130,4130,4130,0
20240223,190400,10972872755,4130,4130,4130,4130,0
20240223,190300,10972872755,4130,4130,4130,4130,0
20240223,190200,10972872755,4130,4130,4130,4130,0
20240223,190100,10972872755,4130,4130,4130,4130,0
20240223,190000,10972872755,4130,4130,4130,4130,0
20240223,185900,10972872755,4130,4130,4130,4130,0
20240223,185800,10972872755,4130,4130,4130,4130,0
20240223,185700,10972872755,4130,4130,4130,4130,0
20240223,185600,10972872755,4130,4130,4130,4130,0
20240223,185500,10972872755,4130,4130,4130,4130,0
20240223,185400,10972872755,4130,4130,4130,4130,0
20240223,185300,10972872755,4130,4130,4130,4130,0
20240223,185200,10972872755,4130,4130,4130,4130,0
20240223,185100,10972872755,4130,4130,4130,4130,0
20240223,185000,10972872755,4130,4130,4130,4130,0
20240223,184900,10972872755,4130,4130,4130,4130,0
20240223,184800,10972872755,4130,4130,4130,4130,0
20240223,184700,10972872755,4130,4130,4130,4130,0
20240223,184600,10972872755,4130,4130,4130,4130,0
20240223,184500,10972872755,4130,4130,4130,4130,0
20240223,184400,10972872755,4130,4130,4130,4130,0
20240223,184300,10972872755,4130,4130,4130,4130,0
20240223,184200,10972872755,4130,4130,4130,4130,0
20240223,184100,10972872755,4130,4130,4130,4130,24872
20240223,184000,10972872755,4130,4130,4130,4130,0
20240223,183900,10972872755,4130,4130,4130,4130,0
20240223,183800,10972872755,4130,4130,4130,4130,0
20240223,183700,10972872755,4130,4130,4130,4130,0
20240223,183600,10972872755,4130,4130,4130,4130,0
20240223,183500,10972872755,4130,4130,4130,4130,0
20240223,183400,10972872755,4130,4130,4130,4130,0
20240223,183300,10972872755,4130,4130,4130,4130,0
20240223,183200,10972872755,4130,4130,4130,4130,0
20240223,183100,10972872755,4130,4130,4130,4130,0
20240223,183000,10972872755,4130,4130,4130,4130,0
20240223,182900,10972872755,4130,4130,4130,4130,0
20240223,182800,10972872755,4130,4130,4130,4130,0
20240223,182700,10972872755,4130,4130,4130,4130,0
20240223,182600,10972872755,4130,4130,4130,4130,0
20240223,182500,10972872755,4130,4130,4130,4130,0
20240223,182400,10972872755,4130,4130,4130,4130,0
20240223,182300,10972872755,4130,4130,4130,4130,0
20240223,182200,10972872755,4130,4130,4130,4130,0
20240223,182100,10972872755,4130,4130,4130,4130,0
20240223,182000,10972872755,4130,4130,4130,4130,0
20240223,181900,10972872755,4130,4130,4130,4130,0
20240223,181800,10972872755,4130,4130,4130,4130,0
20240223,181700,10972872755,4130,4130,4130,4130,0
20240223,181600,10972872755,4130,4130,4130,4130,0
20240223,181500,10972872755,4130,4130,4130,4130,0
20240223,181400,10972872755,4130,4130,4130,4130,0
20240223,181300,10972872755,4130,4130,4130,4130,0
20240223,181200,10972872755,4130,4130,4130,4130,0
20240223,181100,10972872755,4130,4130,4130,4130,24872
20240223,181000,10972872755,4130,4130,4130,4130,0
20240223,180900,10972872755,4130,4130,4130,4130,0
20240223,180800,10972872755,4130,4130,4130,4130,0
20240223,180700,10972872755,4130,4130,4130,4130,0
20240223,180600,10972872755,4130,4130,4130,4130,0
20240223,180500,10972872755,4130,4130,4130,4130,0
20240223,180400,10972872755,4130,4130,4130,4130,0
20240223,180300,10972872755,4130,4130,4130,4130,0
20240223,180200,10972872755,4130,4130,4130,4130,0
20240223,180100,10972872755,4130,4130,4130,4130,0
20240223,180000,10972872755,4130,4130,4130,4130,0
20240223,175900,10972872755,4130,4130,4130,4130,0
20240223,175800,10972872755,4130,4130,4130,4130,0
20240223,175700,10972872755,4130,4130,4130,4130,0
20240223,175600,10972872755,4130,4130,4130,4130,0
20240223,175500,10972872755,4130,4130,4130,4130,0
20240223,175400,10972872755,4130,4130,4130,4130,0
20240223,175300,10972872755,4130,4130,4130,4130,0
20240223,175200,10972872755,4130,4130,4130,4130,0
20240223,175100,10972872755,4130,4130,4130,4130,0
20240223,175000,10972872755,4130,4130,4130,4130,0
20240223,174900,10972872755,4130,4130,4130,4130,0
20240223,174800,10972872755,4130,4130,4130,4130,0
20240223,174700,10972872755,4130,4130,4130,4130,0
20240223,174600,10972872755,4130,4130,4130,4130,0
20240223,174500,10972872755,4130,4130,4130,4130,0
20240223,174400,10972872755,4130,4130,4130,4130,0
20240223,174300,10972872755,4130,4130,4130,4130,0
20240223,174200,10972872755,4130,4130,4130,4130,0
20240223,174100,10972872755,4130,4130,4130,4130,24872
20240223,174000,10972872755,4130,4130,4130,4130,0
20240223,173900,10972872755,4130,4130,4130,4130,0
20240223,173800,10972872755,4130,4130,4130,4130,0
20240223,173700,10972872755,4130,4130,4130,4130,0
20240223,173600,10972872755,4130,4130,4130,4130,0
20240223,173500,10972872755,4130,4130,4130,4130,0
20240223,173400,10972872755,4130,4130,4130,4130,0
20240223,173300,10972872755,4130,4130,4130,4130,0
20240223,173200,10972872755,4130,4130,4130,4130,0
20240223,173100,10972872755,4130,4130,4130,4130,0
20240223,173000,10972872755,4130,4130,4130,4130,0
20240223,172900,10972872755,4130,4130,4130,4130,0
20240223,172800,10972872755,4130,4130,4130,4130,0
20240223,172700,10972872755,4130,4130,4130,4130,0
20240223,172600,10972872755,4130,4130,4130,4130,0
20240223,172500,10972872755,4130,4130,4130,4130,0
20240223,172400,10972872755,4130,4130,4130,4130,0
20240223,172300,10972872755,4130,4130,4130,4130,0
20240223,172200,10972872755,4130,4130,4130,4130,0
20240223,172100,10972872755,4130,4130,4130,4130,0
20240223,172000,10972872755,4130,4130,4130,4130,0
20240223,171900,10972872755,4130,4130,4130,4130,0
20240223,171800,10972872755,4130,4130,4130,4130,0
20240223,171700,10972872755,4130,4130,4130,4130,0
20240223,171600,10972872755,4130,4130,4130,4130,0
20240223,171500,10972872755,4130,4130,4130,4130,0
20240223,171400,10972872755,4130,4130,4130,4130,0
20240223,171300,10972872755,4130,4130,4130,4130,0
20240223,171200,10972872755,4130,4130,4130,4130,0
20240223,171100,10972872755,4130,4130,4130,4130,24872
20240223,171000,10972872755,4130,4130,4130,4130,0
20240223,170900,10972872755,4130,4130,4130,4130,0
20240223,170800,10972872755,4130,4130,4130,4130,0
20240223,170700,10972872755,4130,4130,4130,4130,0
20240223,170600,10972872755,4130,4130,4130,4130,0
20240223,170500,10972872755,4130,4130,4130,4130,0
20240223,170400,10972872755,4130,4130,4130,4130,0
20240223,170300,10972872755,4130,4130,4130,4130,0
20240223,170200,10972872755,4130,4130,4130,4130,0
20240223,170100,10972872755,4130,4130,4130,4130,0
20240223,170000,10972872755,4130,4130,4130,4130,0
20240223,165900,10972872755,4130,4130,4130,4130,0
20240223,165800,10972872755,4130,4130,4130,4130,0
20240223,165700,10972872755,4130,4130,4130,4130,0
20240223,165600,10972872755,4130,4130,4130,4130,0
20240223,165500,10972872755,4130,4130,4130,4130,0
20240223,165400,10972872755,4130,4130,4130,4130,0
20240223,165300,10972872755,4130,4130,4130,4130,0
20240223,165200,10972872755,4130,4130,4130,4130,0
20240223,165100,10972872755,4130,4130,4130,4130,0
20240223,165000,10972872755,4130,4130,4130,4130,0
20240223,164900,10972872755,4130,4130,4130,4130,0
20240223,164800,10972872755,4130,4130,4130,4130,0
20240223,164700,10972872755,4130,4130,4130,4130,0
20240223,164600,10972872755,4130,4130,4130,4130,0
20240223,164500,10972872755,4130,4130,4130,4130,0
20240223,164400,10972872755,4130,4130,4130,4130,0
20240223,164300,10972872755,4130,4130,4130,4130,0
20240223,164200,10972872755,4130,4130,4130,4130,0
20240223,164100,10972872755,4130,4130,4130,4130,24872
20240223,164000,10972872755,4130,4130,4130,4130,0
20240223,163900,10972872755,4130,4130,4130,4130,0
20240223,163800,10972872755,4130,4130,4130,4130,0
20240223,163700,10972872755,4130,4130,4130,4130,0
20240223,163600,10972872755,4130,4130,4130,4130,0
20240223,163500,10972872755,4130,4130,4130,4130,0
20240223,163400,10972872755,4130,4130,4130,4130,0
20240223,163300,10972872755,4130,4130,4130,4130,0
20240223,163200,10972872755,4130,4130,4130,4130,0
20240223,163100,10972872755,4130,4130,4130,4130,0
20240223,163000,10972872755,4130,4130,4130,4130,0
20240223,162900,10972872755,4130,4130,4130,4130,0
20240223,162800,10972872755,4130,4130,4130,4130,0
20240223,162700,10972872755,4130,4130,4130,4130,0
20240223,162600,10972872755,4130,4130,4130,4130,0
20240223,162500,10972872755,4130,4130,4130,4130,0
20240223,162400,10972872755,4130,4130,4130,4130,0
20240223,162300,10972872755,4130,4130,4130,4130,0
20240223,162200,10972872755,4130,4130,4130,4130,0
20240223,162100,10972872755,4130,4130,4130,4130,0
20240223,162000,10972872755,4130,4130,4130,4130,0
20240223,161900,10972872755,4130,4130,4130,4130,0
20240223,161800,10972872755,4130,4130,4130,4130,0
20240223,161700,10972872755,4130,4130,4130,4130,0
20240223,161600,10972872755,4130,4130,4130,4130,0
20240223,161500,10972872755,4130,4130,4130,4130,0
20240223,161400,10972872755,4130,4130,4130,4130,0
20240223,161300,10972872755,4130,4130,4130,4130,0
20240223,161200,10972872755,4130,4130,4130,4130,0
20240223,161100,10972872755,4130,4130,4130,4130,24872
20240223,161000,10972872755,4130,4130,4130,4130,0
20240223,160900,10972872755,4130,4130,4130,4130,0
20240223,160800,10972872755,4130,4130,4130,4130,0
20240223,160700,10972872755,4130,4130,4130,4130,0
20240223,160600,10972872755,4130,4130,4130,4130,0
20240223,160500,10972872755,4130,4130,4130,4130,0
20240223,160400,10972872755,4130,4130,4130,4130,0
20240223,160300,10972872755,4130,4130,4130,4130,0
20240223,160200,10972872755,4130,4130,4130,4130,0
20240223,160100,10972872755,4130,4130,4130,4130,0
20240223,160000,10972872755,4130,4130,4130,4130,0
20240223,155900,10972872755,4130,4130,4130,4130,0
20240223,155800,10972872755,4130,4130,4130,4130,0
20240223,155700,10972872755,4130,4130,4130,4130,0
20240223,155600,10972872755,4130,4130,4130,4130,0
20240223,155500,10972872755,4130,4130,4130,4130,0
20240223,155400,10972872755,4130,4130,4130,4130,0
20240223,155300,10972872755,4130,4130,4130,4130,0
20240223,155200,10972872755,4130,4130,4130,4130,0
20240223,155100,10972872755,4130,4130,4130,4130,0
20240223,155000,10972872755,4130,4130,4130,4130,0
20240223,154900,10972872755,4130,4130,4130,4130,0
20240223,154800,10972872755,4130,4130,4130,4130,0
20240223,154700,10972872755,4130,4130,4130,4130,0
20240223,154600,10972872755,4130,4130,4130,4130,0
20240223,154500,10972872755,4130,4130,4130,4130,0
20240223,154400,10972872755,4130,4130,4130,4130,0
20240223,154300,10972872755,4130,4130,4130,4130,0
20240223,154200,10972872755,4130,4130,4130,4130,0
20240223,154100,10972872755,4130,4130,4130,4130,24872
20240223,154000,10972872755,4130,4130,4130,4130,0
20240223,153900,10972872755,4130,4130,4130,4130,0
20240223,153800,10972872755,4130,4130,4130,4130,0
20240223,153700,10972872755,4130,4130,4130,4130,0
20240223,153600,10972872755,4130,4130,4130,4130,0
20240223,153500,10972872755,4130,4130,4130,4130,0
20240223,153400,10972872755,4130,4130,4130,4130,0
20240223,153300,10972872755,4130,4130,4130,4130,0
20240223,153200,10972872755,4130,4130,4130,4130,0
20240223,153100,10972872755,4130,4130,4130,4130,0
20240223,153000,10972872755,4130,4130,4130,4130,24872
20240223,152900,10870151395,4180,4180,4180,4180,0
20240223,152800,10870151395,4180,4180,4180,4180,0
20240223,152700,10870151395,4180,4180,4180,4180,0
20240223,152600,10870151395,4180,4180,4180,4180,0
20240223,152500,10870151395,4180,4180,4180,4180,0
20240223,152400,10870151395,4180,4180,4180,4180,0
20240223,152300,10870151395,4180,4180,4180,4180,0
20240223,152200,10870151395,4180,4180,4180,4180,0
20240223,152100,10870151395,4180,4180,4180,4180,0
20240223,152000,10870151395,4180,4180,4180,4180,0
20240223,151900,10870151395,4180,4175,4180,4170,3413
20240223,151800,10855891360,4175,4180,4180,4170,1359
20240223,151700,10850215925,4175,4180,4180,4175,1165
20240223,151600,10845349910,4180,4175,4180,4165,2241
20240223,151500,10835994800,4175,4175,4175,4170,4580
20240223,151400,10816894945,4175,4175,4180,4170,707
20240223,151300,10813942500,4175,4175,4180,4175,1371
20240223,151200,10808218300,4175,4155,4175,4155,2054
20240223,151100,10799648400,4155,4170,4170,4155,1683
20240223,151000,10792640095,4170,4170,4175,4170,5577
20240223,150900,10769383990,4170,4160,4175,4155,7362
20240223,150800,10738740040,4170,4160,4180,4155,5913
20240223,150700,10714104710,4170,4160,4180,4160,19411
20240223,150600,10633162545,4180,4175,4180,4160,5693
20240223,150500,10609395985,4170,4160,4170,4160,3303
20240223,150400,10595642920,4165,4150,4165,4150,10859
20240223,150300,10550479760,4160,4155,4160,4145,2754
20240223,150200,10539043650,4160,4150,4160,4150,4080
20240223,150100,10522104990,4160,4145,4160,4145,1267
20240223,150000,10516848245,4145,4150,4160,4145,2992
20240223,145900,10504414225,4150,4150,4150,4145,1431
20240223,145800,10498478075,4145,4140,4145,4140,1311
20240223,145700,10493045935,4135,4135,4135,4130,560
20240223,145600,10490731140,4135,4145,4145,4135,1543
20240223,145500,10484350005,4140,4140,4140,4140,3880
20240223,145400,10468286805,4135,4140,4145,4135,3619
20240223,145300,10453316380,4145,4150,4160,4145,1305
20240223,145200,10447906305,4150,4150,4160,4150,3271
20240223,145100,10434318745,4150,4145,4160,4145,376
20240223,145000,10432758560,4150,4150,4150,4145,491
20240223,144900,10430721210,4150,4150,4150,4150,10
20240223,144800,10430679710,4140,4140,4140,4135,1523
20240223,144700,10424379375,4140,4140,4140,4140,400
20240223,144600,10422723375,4135,4140,4140,4135,2454
20240223,144500,10412564075,4140,4140,4150,4140,3801
20240223,144400,10396827925,4140,4145,4150,4140,6652
20240223,144300,10369265270,4145,4160,4160,4145,3509
20240223,144200,10354702305,4155,4150,4155,4150,234
20240223,144100,10353730085,4150,4160,4160,4150,5160
20240223,144000,10332290110,4160,4155,4160,4155,180
20240223,143900,10331541610,4155,4155,4160,4155,5233
20240223,143800,10309788445,4155,4155,4155,4155,36
20240223,143700,10309638865,4155,4160,4160,4155,792
20240223,143600,10306348005,4155,4160,4160,4155,80
20240223,143500,10306015455,4160,4160,4160,4160,292
20240223,143400,10304800735,4160,4160,4165,4155,1398
20240223,143300,10298985390,4165,4160,4165,4160,16
20240223,143200,10298918770,4160,4165,4165,4160,1926
20240223,143100,10290906340,4165,4165,4165,4165,1083
20240223,143000,10286395645,4165,4175,4175,4165,485
20240223,142900,10284373160,4175,4170,4175,4170,4650
20240223,142800,10264982055,4165,4155,4165,4155,3339
20240223,142700,10251095725,4155,4140,4155,4140,4425
20240223,142600,10232740495,4140,4155,4155,4140,808
20240223,142500,10229394510,4135,4150,4155,4135,3474
20240223,142400,10214969940,4150,4140,4150,4140,3047
20240223,142300,10202338550,4140,4135,4145,4135,5896
20240223,142200,10177925575,4135,4120,4135,4120,518
20240223,142100,10175789345,4120,4120,4120,4120,1650
20240223,142000,10168991345,4120,4115,4120,4115,7130
20240223,141900,10139619305,4115,4115,4115,4115,807
20240223,141800,10136298500,4115,4085,4115,4085,1249
20240223,141700,10131189785,4085,4090,4090,4085,327
20240223,141600,10129852360,4090,4090,4090,4085,858
20240223,141500,10126343240,4090,4115,4115,4090,5416
20240223,141400,10104176310,4115,4095,4120,4095,7
20240223,141300,10104147600,4095,4095,4120,4095,5513
20240223,141200,10081493880,4095,4085,4095,4085,1708
20240223,141100,10074516675,4085,4085,4085,4080,1991
20240223,141000,10066384880,4085,4100,4100,4085,6100
20240223,140900,10041393370,4100,4120,4120,4100,4248
20240223,140800,10023911365,4120,4115,4145,4115,13887
20240223,140700,9966692300,4120,4110,4120,4110,2402
20240223,140600,9956807560,4100,4090,4100,4090,3939
20240223,140500,9940670770,4090,4090,4090,4080,1505
20240223,140400,9934517430,4090,4070,4090,4070,2076
20240223,140300,9926040760,4070,4060,4070,4060,1693
20240223,140200,9919158150,4055,4055,4055,4050,8350
20240223,140100,9885300855,4050,4050,4055,4050,3434
20240223,140000,9871387150,4050,4055,4060,4050,3322
20240223,135900,9857927715,4045,4050,4050,4045,4370
20240223,135800,9840241315,4050,4050,4050,4050,759
20240223,135700,9837167365,4055,4045,4055,4040,1845
20240223,135600,9829694040,4040,4040,4040,4035,4502
20240223,135500,9811509865,4035,4050,4050,4035,4853
20240223,135400,9791890645,4050,4055,4055,4050,5291
20240223,135300,9770449610,4050,4060,4060,4050,13184
20240223,135200,9717043015,4060,4060,4060,4055,3092
20240223,135100,9704499495,4060,4060,4060,4055,4950
20240223,135000,9684426585,4070,4075,4075,4060,357
20240223,134900,9682976540,4075,4075,4075,4075,39
20240223,134800,9682817615,4075,4055,4075,4055,1424
20240223,134700,9677042405,4055,4090,4090,4050,26133
20240223,134600,9570880295,4090,4090,4095,4090,1300
20240223,134500,9565563125,4090,4100,4100,4090,937
20240223,134400,9561727095,4100,4100,4100,4100,292
20240223,134300,9560529895,4100,4100,4105,4100,133
20240223,134200,9559984565,4115,4095,4115,4095,1731
20240223,134100,9552893905,4095,4100,4100,4095,1353
20240223,134000,9547350395,4100,4110,4110,4095,7703
20240223,133900,9515738230,4110,4135,4135,4110,1089
20240223,133800,9511257340,4145,4110,4145,4110,6099
20240223,133700,9486190415,4095,4095,4095,4090,8872
20240223,133600,9449868730,4095,4100,4100,4095,3535
20240223,133500,9435381955,4095,4095,4100,4095,2595
20240223,133400,9424748730,4100,4100,4100,4095,3353
20240223,133300,9411011695,4095,4115,4115,4095,21389
20240223,133200,9323193980,4110,4130,4140,4110,11748
20240223,133100,9274805380,4130,4135,4135,4130,2070
20240223,133000,9266250465,4135,4140,4145,4135,606
20240223,132900,9263743935,4140,4140,4140,4140,675
20240223,132800,9260949435,4140,4145,4145,4140,911
20240223,132700,9257177460,4145,4145,4145,4145,500
20240223,132600,9255104960,4145,4145,4150,4145,878
20240223,132500,9251464150,4145,4145,4145,4145,2502
20240223,132400,9241093360,4145,4140,4145,4135,2759
20240223,132300,9229674470,4145,4140,4145,4135,4612
20240223,132200,9210574325,4140,4140,4140,4135,430
20240223,132100,9208794660,4130,4130,4130,4130,11
20240223,132000,9208749230,4130,4135,4140,4130,3694
20240223,131900,9193469215,4135,4140,4140,4135,1766
20240223,131800,9186165605,4140,4140,4140,4140,1115
20240223,131700,9181549505,4135,4135,4135,4135,1960
20240223,131600,9173444905,4135,4130,4135,4130,861
20240223,131500,9169884720,4135,4140,4140,4135,1075
20240223,131400,9165434900,4145,4145,4145,4145,253
20240223,131300,9164386215,4145,4130,4145,4130,1027
20240223,131200,9160144300,4145,4145,4145,4130,1157
20240223,131100,9155365710,4130,4145,4145,4130,3012
20240223,131000,9142908380,4145,4150,4150,4140,1496
20240223,130900,9136710460,4150,4155,4155,4150,240
20240223,130800,9135713760,4155,4150,4155,4150,302
20240223,130700,9134460300,4155,4160,4160,4155,299
20240223,130600,9133217815,4160,4165,4165,4160,658
20240223,130500,9130480495,4165,4165,4165,4165,213
20240223,130400,9129593350,4160,4160,4160,4160,1009
20240223,130300,9125395910,4160,4165,4165,4150,468
20240223,130200,9123447105,4160,4160,4165,4160,3077
20240223,130100,9110640270,4160,4145,4160,4145,8023
20240223,130000,9077375725,4130,4140,4145,4130,6028
20240223,125900,9052473160,4140,4140,4145,4140,3067
20240223,125800,9039766970,4145,4140,4145,4140,256
20240223,125700,9038705860,4140,4140,4145,4140,47
20240223,125600,9038511245,4145,4130,4145,4125,575
20240223,125500,9036130310,4135,4130,4135,4130,535
20240223,125400,9033920750,4145,4140,4145,4130,1532
20240223,125300,9027588370,4140,4130,4140,4130,209
20240223,125200,9026724185,4130,4130,4130,4130,4246
20240223,125100,9009188205,4130,4125,4130,4125,2341
20240223,125000,8999531205,4125,4120,4125,4120,1340
20240223,124900,8994009400,4120,4125,4125,4115,6101
20240223,124800,8968887070,4125,4120,4125,4120,3284
20240223,124700,8955341495,4120,4120,4120,4120,1836
20240223,124600,8947777175,4120,4120,4125,4115,3201
20240223,124500,8934589305,4120,4125,4125,4120,712
20240223,124400,8931655825,4130,4115,4130,4115,2740
20240223,124300,8920368075,4115,4110,4115,4110,1435
20240223,124200,8914465915,4110,4100,4110,4100,3748
20240223,124100,8899092675,4105,4120,4120,4105,9330
20240223,124000,8860760690,4130,4115,4130,4115,7564
20240223,123900,8829632935,4120,4135,4140,4120,20133
20240223,123800,8746557715,4135,4140,4145,4135,317
20240223,123700,8745246705,4135,4140,4145,4135,2098
20240223,123600,8736562520,4140,4140,4140,4140,1699
20240223,123500,8729528660,4140,4145,4150,4140,1172
20240223,123400,8724671900,4145,4140,4145,4140,281
20240223,123300,8723507960,4150,4140,4150,4140,1905
20240223,123200,8715621100,4145,4140,4145,4140,1386
20240223,123100,8709877785,4150,4150,4150,4140,2527
20240223,123000,8699400595,4150,4150,4150,4150,3557
20240223,122900,8684639045,4160,4150,4165,4150,156
20240223,122800,8683990955,4165,4165,4165,4165,100
20240223,122700,8683574455,4170,4150,4170,4150,6
20240223,122600,8683549535,4145,4150,4160,4145,3216
20240223,122500,8670185635,4150,4150,4155,4150,1626
20240223,122400,8663435180,4155,4160,4160,4155,1621
20240223,122300,8656699875,4155,4155,4155,4155,2
20240223,122200,8656691565,4155,4170,4175,4155,484
20240223,122100,8654673300,4155,4170,4170,4155,994
20240223,122000,8650529520,4170,4155,4170,4155,4426
20240223,121900,8632097105,4150,4145,4150,4145,1461
20240223,121800,8626034820,4150,4150,4155,4150,1227
20240223,121700,8620942720,4155,4160,4170,4150,3060
20240223,121600,8608223325,4160,4170,4170,4160,70
20240223,121500,8607931625,4170,4170,4170,4170,211
20240223,121400,8607051755,4170,4170,4170,4170,3046
20240223,121300,8594349935,4170,4170,4170,4170,176
20240223,121200,8593616015,4170,4175,4175,4170,2419
20240223,121100,8583523760,4175,4170,4175,4170,202
20240223,121000,8582681415,4175,4170,4175,4170,1705
20240223,120900,8575566700,4170,4175,4180,4170,3654
20240223,120800,8560327045,4180,4175,4180,4175,3279
20240223,120700,8546636965,4175,4180,4180,4160,2865
20240223,120600,8534668550,4160,4160,4190,4155,1043
20240223,120500,8530322475,4190,4190,4190,4190,241
20240223,120400,8529312685,4200,4135,4200,4135,2430
20240223,120300,8519163225,4135,4140,4140,4135,3181
20240223,120200,8506009060,4140,4140,4140,4135,5462
20240223,120100,8483416460,4140,4140,4145,4135,3908
20240223,120000,8467235890,4145,4145,4145,4145,140
20240223,115900,8466655590,4150,4150,4150,4140,3284
20240223,115800,8453031990,4150,4155,4155,4150,268
20240223,115700,8451918600,4155,4155,4155,4140,3221
20240223,115600,8438560165,4155,4155,4155,4155,455
20240223,115500,8436669640,4155,4155,4155,4155,71
20240223,115400,8436374635,4155,4160,4160,4155,96
20240223,115300,8435975730,4155,4155,4155,4155,329
20240223,115200,8434608735,4155,4155,4155,4155,1363
20240223,115100,8428945470,4155,4150,4155,4150,378
20240223,115000,8427376725,4150,4150,4150,4150,100
20240223,114900,8426961725,4150,4155,4155,4140,4032
20240223,114800,8410237645,4155,4150,4155,4140,354
20240223,114700,8408767620,4160,4150,4160,4140,5891
20240223,114600,8384311070,4160,4150,4160,4150,1664
20240223,114500,8377389790,4150,4140,4150,4140,3376
20240223,114400,8363407440,4140,4140,4140,4140,450
20240223,114300,8361544440,4130,4135,4140,4130,1288
20240223,114200,8356224195,4135,4140,4145,4135,4159
20240223,114100,8339005500,4145,4140,4145,4140,632
20240223,114000,8336387755,4145,4135,4145,4135,3095
20240223,113900,8323588545,4135,4140,4145,4135,796
20240223,113800,8320296490,4145,4145,4145,4140,3897
20240223,113700,8304156985,4150,4145,4150,4145,773
20240223,113600,8300952120,4150,4155,4155,4145,3431
20240223,113500,8286705885,4155,4155,4155,4155,603
20240223,113400,8284200420,4150,4170,4180,4150,7920
20240223,113300,8251117880,4170,4165,4170,4165,1171
20240223,113200,8246235025,4165,4160,4170,4160,1572
20240223,113100,8239684085,4150,4145,4155,4145,300
20240223,113000,8238439295,4145,4145,4145,4135,1477
20240223,112900,8232323965,4145,4135,4150,4135,722
20240223,112800,8229337790,4130,4135,4135,4130,915
20240223,112700,8225556035,4135,4155,4155,4135,6434
20240223,112600,8198916490,4155,4170,4170,4150,733
20240223,112500,8195862855,4170,4150,4240,4150,4238
20240223,112400,8178058095,4140,4135,4150,4135,417
20240223,112300,8176332280,4135,4130,4140,4125,1280
20240223,112200,8171041760,4135,4150,4150,4135,12578
20240223,112100,8118990200,4145,4155,4155,4145,9577
20240223,112000,8079237940,4155,4160,4170,4155,1044
20240223,111900,8074897650,4160,4160,4160,4155,1861
20240223,111800,8067156885,4160,4170,4190,4160,4931
20240223,111700,8046599860,4175,4180,4195,4175,2177
20240223,111600,8037504635,4195,4180,4195,4180,840
20240223,111500,8033987675,4180,4190,4190,4180,1512
20240223,111400,8027655675,4190,4180,4210,4180,593
20240223,111300,8025169260,4195,4180,4195,4180,805
20240223,111200,8021802610,4175,4180,4180,4175,377
20240223,111100,8020227600,4175,4175,4180,4175,181
20240223,111000,8019471870,4175,4180,4180,4170,1418
20240223,110900,8013551910,4175,4175,4180,4175,146
20240223,110800,8012942350,4180,4175,4185,4170,2037
20240223,110700,8004436250,4170,4175,4180,4170,330
20240223,110600,8003058465,4175,4180,4180,4170,391
20240223,110500,8001425360,4170,4170,4185,4170,185
20240223,110400,8000653895,4170,4190,4190,4170,1848
20240223,110300,7992947495,4170,4170,4170,4165,2072
20240223,110200,7984307470,4170,4185,4195,4170,6925
20240223,110100,7955383640,4185,4210,4210,4185,24878
20240223,110000,7850761110,4210,4210,4215,4210,5132
20240223,105900,7829155365,4210,4220,4220,4210,244
20240223,105800,7828127075,4220,4225,4225,4220,736
20240223,105700,7825020285,4225,4225,4225,4210,1825
20240223,105600,7817330680,4225,4220,4235,4215,12486
20240223,105500,7764632200,4240,4240,4240,4240,568
20240223,105400,7762223880,4245,4235,4250,4210,2536
20240223,105300,7751468325,4250,4195,4250,4195,12088
20240223,105200,7700311590,4195,4190,4215,4185,1025
20240223,105100,7696012845,4185,4200,4200,4185,8
20240223,105000,7695979260,4200,4185,4200,4185,325
20240223,104900,7694614290,4200,4175,4200,4175,2900
20240223,104800,7682498385,4180,4180,4180,4170,4051
20240223,104700,7665586970,4175,4195,4195,4175,9533
20240223,104600,7625716380,4190,4210,4210,4185,14457
20240223,104500,7564877295,4210,4225,4230,4205,1691
20240223,104400,7557745985,4225,4210,4230,4210,5410
20240223,104300,7534931500,4210,4205,4210,4190,5639
20240223,104200,7511219530,4205,4205,4205,4185,6686
20240223,104100,7483168720,4205,4205,4205,4195,352
20240223,104000,7481689560,4205,4190,4205,4185,4840
20240223,103900,7461431610,4190,4180,4195,4180,212
20240223,103800,7460542510,4175,4175,4210,4175,3476
20240223,103700,7445998780,4175,4195,4195,4175,2960
20240223,103600,7433639620,4195,4175,4195,4175,121
20240223,103500,7433134425,4175,4185,4190,4165,13821
20240223,103400,7375406605,4180,4205,4210,4180,21239
20240223,103300,7286268505,4210,4220,4225,4205,23314
20240223,103200,7187909195,4220,4230,4230,4220,6851
20240223,103100,7158962995,4230,4240,4240,4225,9366
20240223,103000,7119343915,4240,4240,4245,4230,6238
20240223,102900,7092899605,4230,4240,4240,4230,1380
20240223,102800,7087048685,4240,4235,4240,4220,14865
20240223,102700,7024235125,4240,4240,4245,4235,3643
20240223,102600,7008793285,4240,4245,4245,4235,3895
20240223,102500,6992278660,4245,4225,4245,4225,5038
20240223,102400,6970928930,4235,4250,4250,4220,11349
20240223,102300,6922839035,4245,4225,4250,4225,11236
20240223,102200,6875224085,4225,4205,4225,4200,7331
20240223,102100,6844340750,4200,4200,4200,4190,4353
20240223,102000,6826060690,4190,4180,4200,4180,516
20240223,101900,6823900460,4180,4175,4180,4175,3113
20240223,101800,6810890015,4165,4165,4170,4165,2235
20240223,101700,6801577960,4170,4170,4175,4170,4271
20240223,101600,6783767640,4175,4170,4180,4170,2317
20240223,101500,6774100855,4180,4180,4185,4170,6601
20240223,101400,6746502565,4185,4200,4200,4175,7472
20240223,101300,6715212545,4200,4180,4210,4180,16558
20240223,101200,6645707530,4180,4165,4180,4165,3807
20240223,101100,6629826645,4165,4155,4165,4155,5406
20240223,101000,6607333835,4150,4135,4150,4135,14823
20240223,100900,6545972095,4135,4140,4140,4135,895
20240223,100800,6542271160,4125,4140,4140,4125,2910
20240223,100700,6530232460,4140,4130,4140,4120,3364
20240223,100600,6516364820,4120,4140,4140,4115,12078
20240223,100500,6466578865,4140,4125,4140,4125,3628
20240223,100400,6451611315,4125,4110,4125,4110,3356
20240223,100300,6437776590,4100,4130,4130,4100,6302
20240223,100200,6411851655,4145,4120,4150,4120,1538
20240223,100100,6405494495,4120,4160,4160,4100,19184
20240223,100000,6326336115,4160,4170,4180,4160,4003
20240223,095900,6309659105,4175,4175,4180,4175,2506
20240223,095800,6299195530,4175,4170,4175,4170,1110
20240223,095700,6294563995,4155,4170,4170,4155,1494
20240223,095600,6288348480,4165,4165,4170,4165,488
20240223,095500,6286315590,4165,4165,4180,4150,1014
20240223,095400,6282102075,4145,4155,4165,4135,4210
20240223,095300,6264625085,4150,4165,4180,4150,12039
20240223,095200,6214426590,4165,4170,4180,4155,1202
20240223,095100,6209423650,4170,4170,4175,4155,3235
20240223,095000,6195941765,4175,4170,4180,4170,3907
20240223,094900,6179633200,4170,4135,4170,4130,18276
20240223,094800,6103989730,4135,4145,4150,4135,4087
20240223,094700,6087077565,4135,4120,4140,4120,1161
20240223,094600,6082276740,4100,4105,4120,4100,6934
20240223,094500,6053804515,4105,4150,4150,4105,13084
20240223,094400,5999865985,4150,4160,4160,4150,5455
20240223,094300,5977185695,4160,4150,4165,4150,4108
20240223,094200,5960086690,4150,4140,4150,4125,3903
20240223,094100,5943961450,4120,4135,4135,4100,14081
20240223,094000,5885988450,4135,4135,4140,4135,2898
20240223,093900,5873998955,4135,4135,4145,4125,5003
20240223,093800,5853313510,4135,4130,4135,4125,4729
20240223,093700,5833760425,4120,4120,4135,4120,3738
20240223,093600,5818352485,4110,4090,4110,4085,7988
20240223,093500,5785601675,4090,4085,4110,4070,17203
20240223,093400,5715404260,4070,4095,4110,4070,46381
20240223,093300,5525810675,4095,4130,4135,4090,31971
20240223,093200,5394331570,4135,4150,4170,4135,14791
20240223,093100,5332758930,4150,4175,4190,4150,11372
20240223,093000,5285428435,4170,4185,4195,4170,8886
20240223,092900,5248276345,4190,4210,4220,4190,9729
20240223,092800,5207395860,4200,4200,4220,4190,11340
20240223,092700,5159657590,4195,4205,4205,4185,12774
20240223,092600,5106115000,4200,4235,4240,4195,19227
20240223,092500,5025119500,4240,4210,4270,4210,27025
20240223,092400,4910446810,4210,4190,4225,4190,54861
20240223,092300,4679315310,4190,4190,4195,4155,16502
20240223,092200,4610348330,4190,4120,4195,4120,31361
20240223,092100,4479867550,4120,4135,4140,4100,15924
20240223,092000,4414163325,4130,4065,4140,4065,58169
20240223,091900,4175267005,4065,4055,4070,4040,26509
20240223,091800,4067534950,4040,4060,4070,4040,26617
20240223,091700,3959609090,4050,3995,4055,3990,65627
20240223,091600,3695894045,3990,3930,4000,3930,29104
20240223,091500,3580302510,3935,3975,3975,3910,72224
20240223,091400,3295803705,3975,3970,4015,3965,41920
20240223,091300,3128735645,3950,4025,4035,3945,76660
20240223,091200,2824248550,4035,4065,4075,3985,80655
20240223,091100,2500594415,4075,4065,4090,4055,35662
20240223,091000,2355410945,4055,4100,4100,4050,42372
20240223,090900,2183120255,4100,4070,4130,4050,79319
20240223,090800,1858715620,4070,4085,4130,4050,46673
20240223,090700,1667883635,4090,4145,4150,4080,24250
20240223,090600,1568229880,4150,4185,4190,4145,14346
20240223,090500,1508397710,4180,4190,4215,4165,21610
20240223,090400,1418117300,4165,4245,4260,4100,92355
20240223,090300,1030312335,4250,4255,4275,4230,29490
20240223,090200,905152515,4275,4290,4310,4260,61661
20240223,090100,640601115,4295,4280,4295,4225,87237
20240223,090000,268765470,4270,4195,4295,4195,63624