KissMeData/147760/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,202100,6718211550,7240,7240,7240,7240,11193
20240223,202000,6718211550,7240,7240,7240,7240,0
20240223,201900,6718211550,7240,7240,7240,7240,0
20240223,201800,6718211550,7240,7240,7240,7240,0
20240223,201700,6718211550,7240,7240,7240,7240,0
20240223,201600,6718211550,7240,7240,7240,7240,0
20240223,201500,6718211550,7240,7240,7240,7240,0
20240223,201400,6718211550,7240,7240,7240,7240,0
20240223,201300,6718211550,7240,7240,7240,7240,0
20240223,201200,6718211550,7240,7240,7240,7240,0
20240223,201100,6718211550,7240,7240,7240,7240,0
20240223,201000,6718211550,7240,7240,7240,7240,0
20240223,200900,6718211550,7240,7240,7240,7240,0
20240223,200800,6718211550,7240,7240,7240,7240,0
20240223,200700,6718211550,7240,7240,7240,7240,0
20240223,200600,6718211550,7240,7240,7240,7240,0
20240223,200500,6718211550,7240,7240,7240,7240,0
20240223,200400,6718211550,7240,7240,7240,7240,0
20240223,200300,6718211550,7240,7240,7240,7240,0
20240223,200200,6718211550,7240,7240,7240,7240,0
20240223,200100,6718211550,7240,7240,7240,7240,0
20240223,200000,6718211550,7240,7240,7240,7240,0
20240223,195900,6718211550,7240,7240,7240,7240,0
20240223,195800,6718211550,7240,7240,7240,7240,0
20240223,195700,6718211550,7240,7240,7240,7240,0
20240223,195600,6718211550,7240,7240,7240,7240,0
20240223,195500,6718211550,7240,7240,7240,7240,0
20240223,195400,6718211550,7240,7240,7240,7240,0
20240223,195300,6718211550,7240,7240,7240,7240,0
20240223,195200,6718211550,7240,7240,7240,7240,0
20240223,195100,6718211550,7240,7240,7240,7240,11193
20240223,195000,6718211550,7240,7240,7240,7240,0
20240223,194900,6718211550,7240,7240,7240,7240,0
20240223,194800,6718211550,7240,7240,7240,7240,0
20240223,194700,6718211550,7240,7240,7240,7240,0
20240223,194600,6718211550,7240,7240,7240,7240,0
20240223,194500,6718211550,7240,7240,7240,7240,0
20240223,194400,6718211550,7240,7240,7240,7240,0
20240223,194300,6718211550,7240,7240,7240,7240,0
20240223,194200,6718211550,7240,7240,7240,7240,0
20240223,194100,6718211550,7240,7240,7240,7240,0
20240223,194000,6718211550,7240,7240,7240,7240,0
20240223,193900,6718211550,7240,7240,7240,7240,0
20240223,193800,6718211550,7240,7240,7240,7240,0
20240223,193700,6718211550,7240,7240,7240,7240,0
20240223,193600,6718211550,7240,7240,7240,7240,0
20240223,193500,6718211550,7240,7240,7240,7240,0
20240223,193400,6718211550,7240,7240,7240,7240,0
20240223,193300,6718211550,7240,7240,7240,7240,0
20240223,193200,6718211550,7240,7240,7240,7240,0
20240223,193100,6718211550,7240,7240,7240,7240,0
20240223,193000,6718211550,7240,7240,7240,7240,0
20240223,192900,6718211550,7240,7240,7240,7240,0
20240223,192800,6718211550,7240,7240,7240,7240,0
20240223,192700,6718211550,7240,7240,7240,7240,0
20240223,192600,6718211550,7240,7240,7240,7240,0
20240223,192500,6718211550,7240,7240,7240,7240,0
20240223,192400,6718211550,7240,7240,7240,7240,0
20240223,192300,6718211550,7240,7240,7240,7240,0
20240223,192200,6718211550,7240,7240,7240,7240,0
20240223,192100,6718211550,7240,7240,7240,7240,11193
20240223,192000,6718211550,7240,7240,7240,7240,0
20240223,191900,6718211550,7240,7240,7240,7240,0
20240223,191800,6718211550,7240,7240,7240,7240,0
20240223,191700,6718211550,7240,7240,7240,7240,0
20240223,191600,6718211550,7240,7240,7240,7240,0
20240223,191500,6718211550,7240,7240,7240,7240,0
20240223,191400,6718211550,7240,7240,7240,7240,0
20240223,191300,6718211550,7240,7240,7240,7240,0
20240223,191200,6718211550,7240,7240,7240,7240,0
20240223,191100,6718211550,7240,7240,7240,7240,0
20240223,191000,6718211550,7240,7240,7240,7240,0
20240223,190900,6718211550,7240,7240,7240,7240,0
20240223,190800,6718211550,7240,7240,7240,7240,0
20240223,190700,6718211550,7240,7240,7240,7240,0
20240223,190600,6718211550,7240,7240,7240,7240,0
20240223,190500,6718211550,7240,7240,7240,7240,0
20240223,190400,6718211550,7240,7240,7240,7240,0
20240223,190300,6718211550,7240,7240,7240,7240,0
20240223,190200,6718211550,7240,7240,7240,7240,0
20240223,190100,6718211550,7240,7240,7240,7240,0
20240223,190000,6718211550,7240,7240,7240,7240,0
20240223,185900,6718211550,7240,7240,7240,7240,0
20240223,185800,6718211550,7240,7240,7240,7240,0
20240223,185700,6718211550,7240,7240,7240,7240,0
20240223,185600,6718211550,7240,7240,7240,7240,0
20240223,185500,6718211550,7240,7240,7240,7240,0
20240223,185400,6718211550,7240,7240,7240,7240,0
20240223,185300,6718211550,7240,7240,7240,7240,0
20240223,185200,6718211550,7240,7240,7240,7240,0
20240223,185100,6718211550,7240,7240,7240,7240,11193
20240223,185000,6718211550,7240,7240,7240,7240,0
20240223,184900,6718211550,7240,7240,7240,7240,0
20240223,184800,6718211550,7240,7240,7240,7240,0
20240223,184700,6718211550,7240,7240,7240,7240,0
20240223,184600,6718211550,7240,7240,7240,7240,0
20240223,184500,6718211550,7240,7240,7240,7240,0
20240223,184400,6718211550,7240,7240,7240,7240,0
20240223,184300,6718211550,7240,7240,7240,7240,0
20240223,184200,6718211550,7240,7240,7240,7240,0
20240223,184100,6718211550,7240,7240,7240,7240,0
20240223,184000,6718211550,7240,7240,7240,7240,0
20240223,183900,6718211550,7240,7240,7240,7240,0
20240223,183800,6718211550,7240,7240,7240,7240,0
20240223,183700,6718211550,7240,7240,7240,7240,0
20240223,183600,6718211550,7240,7240,7240,7240,0
20240223,183500,6718211550,7240,7240,7240,7240,0
20240223,183400,6718211550,7240,7240,7240,7240,0
20240223,183300,6718211550,7240,7240,7240,7240,0
20240223,183200,6718211550,7240,7240,7240,7240,0
20240223,183100,6718211550,7240,7240,7240,7240,0
20240223,183000,6718211550,7240,7240,7240,7240,0
20240223,182900,6718211550,7240,7240,7240,7240,0
20240223,182800,6718211550,7240,7240,7240,7240,0
20240223,182700,6718211550,7240,7240,7240,7240,0
20240223,182600,6718211550,7240,7240,7240,7240,0
20240223,182500,6718211550,7240,7240,7240,7240,0
20240223,182400,6718211550,7240,7240,7240,7240,0
20240223,182300,6718211550,7240,7240,7240,7240,0
20240223,182200,6718211550,7240,7240,7240,7240,0
20240223,182100,6718211550,7240,7240,7240,7240,11193
20240223,182000,6718211550,7240,7240,7240,7240,0
20240223,181900,6718211550,7240,7240,7240,7240,0
20240223,181800,6718211550,7240,7240,7240,7240,0
20240223,181700,6718211550,7240,7240,7240,7240,0
20240223,181600,6718211550,7240,7240,7240,7240,0
20240223,181500,6718211550,7240,7240,7240,7240,0
20240223,181400,6718211550,7240,7240,7240,7240,0
20240223,181300,6718211550,7240,7240,7240,7240,0
20240223,181200,6718211550,7240,7240,7240,7240,0
20240223,181100,6718211550,7240,7240,7240,7240,0
20240223,181000,6718211550,7240,7240,7240,7240,0
20240223,180900,6718211550,7240,7240,7240,7240,0
20240223,180800,6718211550,7240,7240,7240,7240,0
20240223,180700,6718211550,7240,7240,7240,7240,0
20240223,180600,6718211550,7240,7240,7240,7240,0
20240223,180500,6718211550,7240,7240,7240,7240,0
20240223,180400,6718211550,7240,7240,7240,7240,0
20240223,180300,6718211550,7240,7240,7240,7240,0
20240223,180200,6718211550,7240,7240,7240,7240,0
20240223,180100,6718211550,7240,7240,7240,7240,0
20240223,180000,6718211550,7240,7240,7240,7240,0
20240223,175900,6718211550,7240,7240,7240,7240,0
20240223,175800,6718211550,7240,7240,7240,7240,0
20240223,175700,6718211550,7240,7240,7240,7240,0
20240223,175600,6718211550,7240,7240,7240,7240,0
20240223,175500,6718211550,7240,7240,7240,7240,0
20240223,175400,6718211550,7240,7240,7240,7240,0
20240223,175300,6718211550,7240,7240,7240,7240,0
20240223,175200,6718211550,7240,7240,7240,7240,0
20240223,175100,6718211550,7240,7240,7240,7240,11193
20240223,175000,6718211550,7240,7240,7240,7240,0
20240223,174900,6718211550,7240,7240,7240,7240,0
20240223,174800,6718211550,7240,7240,7240,7240,0
20240223,174700,6718211550,7240,7240,7240,7240,0
20240223,174600,6718211550,7240,7240,7240,7240,0
20240223,174500,6718211550,7240,7240,7240,7240,0
20240223,174400,6718211550,7240,7240,7240,7240,0
20240223,174300,6718211550,7240,7240,7240,7240,0
20240223,174200,6718211550,7240,7240,7240,7240,0
20240223,174100,6718211550,7240,7240,7240,7240,0
20240223,174000,6718211550,7240,7240,7240,7240,0
20240223,173900,6718211550,7240,7240,7240,7240,0
20240223,173800,6718211550,7240,7240,7240,7240,0
20240223,173700,6718211550,7240,7240,7240,7240,0
20240223,173600,6718211550,7240,7240,7240,7240,0
20240223,173500,6718211550,7240,7240,7240,7240,0
20240223,173400,6718211550,7240,7240,7240,7240,0
20240223,173300,6718211550,7240,7240,7240,7240,0
20240223,173200,6718211550,7240,7240,7240,7240,0
20240223,173100,6718211550,7240,7240,7240,7240,0
20240223,173000,6718211550,7240,7240,7240,7240,0
20240223,172900,6718211550,7240,7240,7240,7240,0
20240223,172800,6718211550,7240,7240,7240,7240,0
20240223,172700,6718211550,7240,7240,7240,7240,0
20240223,172600,6718211550,7240,7240,7240,7240,0
20240223,172500,6718211550,7240,7240,7240,7240,0
20240223,172400,6718211550,7240,7240,7240,7240,0
20240223,172300,6718211550,7240,7240,7240,7240,0
20240223,172200,6718211550,7240,7240,7240,7240,0
20240223,172100,6718211550,7240,7240,7240,7240,11193
20240223,172000,6718211550,7240,7240,7240,7240,0
20240223,171900,6718211550,7240,7240,7240,7240,0
20240223,171800,6718211550,7240,7240,7240,7240,0
20240223,171700,6718211550,7240,7240,7240,7240,0
20240223,171600,6718211550,7240,7240,7240,7240,0
20240223,171500,6718211550,7240,7240,7240,7240,0
20240223,171400,6718211550,7240,7240,7240,7240,0
20240223,171300,6718211550,7240,7240,7240,7240,0
20240223,171200,6718211550,7240,7240,7240,7240,0
20240223,171100,6718211550,7240,7240,7240,7240,0
20240223,171000,6718211550,7240,7240,7240,7240,0
20240223,170900,6718211550,7240,7240,7240,7240,0
20240223,170800,6718211550,7240,7240,7240,7240,0
20240223,170700,6718211550,7240,7240,7240,7240,0
20240223,170600,6718211550,7240,7240,7240,7240,0
20240223,170500,6718211550,7240,7240,7240,7240,0
20240223,170400,6718211550,7240,7240,7240,7240,0
20240223,170300,6718211550,7240,7240,7240,7240,0
20240223,170200,6718211550,7240,7240,7240,7240,0
20240223,170100,6718211550,7240,7240,7240,7240,0
20240223,170000,6718211550,7240,7240,7240,7240,0
20240223,165900,6718211550,7240,7240,7240,7240,0
20240223,165800,6718211550,7240,7240,7240,7240,0
20240223,165700,6718211550,7240,7240,7240,7240,0
20240223,165600,6718211550,7240,7240,7240,7240,0
20240223,165500,6718211550,7240,7240,7240,7240,0
20240223,165400,6718211550,7240,7240,7240,7240,0
20240223,165300,6718211550,7240,7240,7240,7240,0
20240223,165200,6718211550,7240,7240,7240,7240,0
20240223,165100,6718211550,7240,7240,7240,7240,11193
20240223,165000,6718211550,7240,7240,7240,7240,0
20240223,164900,6718211550,7240,7240,7240,7240,0
20240223,164800,6718211550,7240,7240,7240,7240,0
20240223,164700,6718211550,7240,7240,7240,7240,0
20240223,164600,6718211550,7240,7240,7240,7240,0
20240223,164500,6718211550,7240,7240,7240,7240,0
20240223,164400,6718211550,7240,7240,7240,7240,0
20240223,164300,6718211550,7240,7240,7240,7240,0
20240223,164200,6718211550,7240,7240,7240,7240,0
20240223,164100,6718211550,7240,7240,7240,7240,0
20240223,164000,6718211550,7240,7240,7240,7240,0
20240223,163900,6718211550,7240,7240,7240,7240,0
20240223,163800,6718211550,7240,7240,7240,7240,0
20240223,163700,6718211550,7240,7240,7240,7240,0
20240223,163600,6718211550,7240,7240,7240,7240,0
20240223,163500,6718211550,7240,7240,7240,7240,0
20240223,163400,6718211550,7240,7240,7240,7240,0
20240223,163300,6718211550,7240,7240,7240,7240,0
20240223,163200,6718211550,7240,7240,7240,7240,0
20240223,163100,6718211550,7240,7240,7240,7240,0
20240223,163000,6718211550,7240,7240,7240,7240,0
20240223,162900,6718211550,7240,7240,7240,7240,0
20240223,162800,6718211550,7240,7240,7240,7240,0
20240223,162700,6718211550,7240,7240,7240,7240,0
20240223,162600,6718211550,7240,7240,7240,7240,0
20240223,162500,6718211550,7240,7240,7240,7240,0
20240223,162400,6718211550,7240,7240,7240,7240,0
20240223,162300,6718211550,7240,7240,7240,7240,0
20240223,162200,6718211550,7240,7240,7240,7240,0
20240223,162100,6718211550,7240,7240,7240,7240,11193
20240223,162000,6718211550,7240,7240,7240,7240,0
20240223,161900,6718211550,7240,7240,7240,7240,0
20240223,161800,6718211550,7240,7240,7240,7240,0
20240223,161700,6718211550,7240,7240,7240,7240,0
20240223,161600,6718211550,7240,7240,7240,7240,0
20240223,161500,6718211550,7240,7240,7240,7240,0
20240223,161400,6718211550,7240,7240,7240,7240,0
20240223,161300,6718211550,7240,7240,7240,7240,0
20240223,161200,6718211550,7240,7240,7240,7240,0
20240223,161100,6718211550,7240,7240,7240,7240,0
20240223,161000,6718211550,7240,7240,7240,7240,0
20240223,160900,6718211550,7240,7240,7240,7240,0
20240223,160800,6718211550,7240,7240,7240,7240,0
20240223,160700,6718211550,7240,7240,7240,7240,0
20240223,160600,6718211550,7240,7240,7240,7240,0
20240223,160500,6718211550,7240,7240,7240,7240,0
20240223,160400,6718211550,7240,7240,7240,7240,0
20240223,160300,6718211550,7240,7240,7240,7240,0
20240223,160200,6718211550,7240,7240,7240,7240,0
20240223,160100,6718211550,7240,7240,7240,7240,0
20240223,160000,6718211550,7240,7240,7240,7240,0
20240223,155900,6718211550,7240,7240,7240,7240,0
20240223,155800,6718211550,7240,7240,7240,7240,0
20240223,155700,6718211550,7240,7240,7240,7240,0
20240223,155600,6718211550,7240,7240,7240,7240,0
20240223,155500,6718211550,7240,7240,7240,7240,0
20240223,155400,6718211550,7240,7240,7240,7240,0
20240223,155300,6718211550,7240,7240,7240,7240,0
20240223,155200,6718211550,7240,7240,7240,7240,0
20240223,155100,6718211550,7240,7240,7240,7240,11193
20240223,155000,6718211550,7240,7240,7240,7240,0
20240223,154900,6718211550,7240,7240,7240,7240,0
20240223,154800,6718211550,7240,7240,7240,7240,0
20240223,154700,6718211550,7240,7240,7240,7240,0
20240223,154600,6718211550,7240,7240,7240,7240,0
20240223,154500,6718211550,7240,7240,7240,7240,0
20240223,154400,6718211550,7240,7240,7240,7240,0
20240223,154300,6718211550,7240,7240,7240,7240,0
20240223,154200,6718211550,7240,7240,7240,7240,0
20240223,154100,6718211550,7240,7240,7240,7240,0
20240223,154000,6718211550,7240,7240,7240,7240,0
20240223,153900,6718211550,7240,7240,7240,7240,0
20240223,153800,6718211550,7240,7240,7240,7240,0
20240223,153700,6718211550,7240,7240,7240,7240,0
20240223,153600,6718211550,7240,7240,7240,7240,0
20240223,153500,6718211550,7240,7240,7240,7240,0
20240223,153400,6718211550,7240,7240,7240,7240,0
20240223,153300,6718211550,7240,7240,7240,7240,0
20240223,153200,6718211550,7240,7240,7240,7240,0
20240223,153100,6718211550,7240,7240,7240,7240,0
20240223,153000,6718211550,7240,7240,7240,7240,11193
20240223,152900,6637174230,7250,7250,7250,7250,0
20240223,152800,6637174230,7250,7250,7250,7250,0
20240223,152700,6637174230,7250,7250,7250,7250,0
20240223,152600,6637174230,7250,7250,7250,7250,0
20240223,152500,6637174230,7250,7250,7250,7250,0
20240223,152400,6637174230,7250,7250,7250,7250,0
20240223,152300,6637174230,7250,7250,7250,7250,0
20240223,152200,6637174230,7250,7250,7250,7250,0
20240223,152100,6637174230,7250,7250,7250,7250,0
20240223,152000,6637174230,7250,7250,7250,7250,0
20240223,151900,6637174230,7250,7260,7270,7250,1353
20240223,151800,6627358310,7250,7270,7270,7250,1228
20240223,151700,6618446040,7270,7270,7270,7260,211
20240223,151600,6616914070,7250,7270,7270,7250,112
20240223,151500,6616099990,7260,7250,7260,7240,1644
20240223,151400,6604184900,7250,7260,7260,7250,721
20240223,151300,6598951340,7260,7260,7260,7260,82
20240223,151200,6598356020,7260,7240,7260,7230,392
20240223,151100,6595513120,7240,7260,7270,7240,569
20240223,151000,6591386800,7260,7280,7280,7210,1993
20240223,150900,6576981070,7280,7280,7290,7200,4018
20240223,150800,6547873040,7280,7270,7300,7270,3584
20240223,150700,6521784720,7270,7250,7270,7240,792
20240223,150600,6516040020,7250,7250,7250,7230,242
20240223,150500,6514286430,7250,7240,7250,7230,871
20240223,150400,6507983650,7290,7230,7290,7220,289
20240223,150300,6505891590,7230,7230,7250,7220,1174
20240223,150200,6497399570,7240,7230,7310,7210,23127
20240223,150100,6330527470,7220,7210,7230,7210,1583
20240223,150000,6319104260,7210,7210,7210,7200,396
20240223,145900,6316251350,7240,7230,7260,7220,1793
20240223,145800,6303281720,7240,7230,7240,7210,1130
20240223,145700,6295113220,7230,7260,7260,7230,1498
20240223,145600,6284265050,7270,7270,7280,7250,1893
20240223,145500,6270511500,7270,7340,7340,7230,4861
20240223,145400,6235007120,7330,7320,7350,7320,5833
20240223,145300,6192249180,7320,7290,7330,7270,5205
20240223,145200,6154309550,7290,7320,7320,7260,3706
20240223,145100,6127333260,7290,7220,7310,7210,5272
20240223,145000,6089013580,7220,7200,7230,7200,3905
20240223,144900,6060855150,7210,7210,7210,7190,3192
20240223,144800,6037890680,7210,7200,7210,7200,623
20240223,144700,6033404920,7200,7180,7210,7180,903
20240223,144600,6026909340,7180,7190,7190,7170,1852
20240223,144500,6013610990,7190,7180,7210,7170,683
20240223,144400,6008710340,7210,7240,7240,7190,2574
20240223,144300,5990181230,7240,7240,7240,7220,1931
20240223,144200,5976221620,7240,7250,7250,7230,1380
20240223,144100,5966227920,7260,7180,7270,7180,1067
20240223,144000,5958533240,7180,7190,7210,7180,2540
20240223,143900,5940257610,7190,7190,7200,7180,1136
20240223,143800,5932089540,7190,7190,7190,7160,1030
20240223,143700,5924697040,7190,7160,7190,7140,1850
20240223,143600,5911438840,7150,7140,7150,7140,1310
20240223,143500,5902073770,7140,7130,7140,7120,1082
20240223,143400,5894354170,7130,7150,7160,7130,4168
20240223,143300,5864606130,7160,7160,7170,7160,361
20240223,143200,5862021350,7160,7150,7160,7140,3568
20240223,143100,5836522570,7160,7180,7180,7150,9062
20240223,143000,5771711440,7180,7180,7190,7170,1257
20240223,142900,5762697490,7190,7180,7190,7180,5372
20240223,142800,5724077810,7190,7190,7190,7180,388
20240223,142700,5721289430,7190,7180,7210,7180,1626
20240223,142600,5709600460,7180,7180,7180,7170,705
20240223,142500,5704539050,7180,7180,7190,7170,1533
20240223,142400,5693527870,7180,7170,7180,7170,1213
20240223,142300,5684823500,7170,7170,7170,7170,1075
20240223,142200,5677115750,7160,7160,7170,7150,2994
20240223,142100,5655670600,7160,7190,7190,7140,13538
20240223,142000,5558884240,7180,7190,7190,7180,581
20240223,141900,5554709060,7190,7190,7190,7190,884
20240223,141800,5548353100,7190,7190,7200,7190,464
20240223,141700,5545016640,7200,7190,7200,7180,1677
20240223,141600,5532971360,7190,7200,7200,7190,480
20240223,141500,5529516100,7200,7200,7210,7200,1321
20240223,141400,5520004600,7200,7210,7210,7200,1214
20240223,141300,5511256640,7210,7210,7220,7200,2560
20240223,141200,5492802050,7210,7220,7220,7210,1520
20240223,141100,5481841350,7220,7240,7240,7220,996
20240223,141000,5474640670,7230,7250,7260,7230,4564
20240223,140900,5441559000,7250,7210,7250,7210,6505
20240223,140800,5394545080,7200,7240,7240,7200,6218
20240223,140700,5349714780,7260,7170,7260,7170,19312
20240223,140600,5209904660,7180,7180,7180,7160,8431
20240223,140500,5149475180,7180,7220,7220,7180,6123
20240223,140400,5105400710,7220,7240,7240,7220,2393
20240223,140300,5088091900,7250,7240,7330,7230,1576
20240223,140200,5076685810,7240,7250,7260,7220,5699
20240223,140100,5035397830,7260,7290,7290,7260,2272
20240223,140000,5018869900,7300,7340,7350,7300,2636
20240223,135900,4999592200,7360,7290,7360,7290,448
20240223,135800,4996317160,7300,7290,7310,7290,345
20240223,135700,4993800580,7310,7280,7310,7280,3153
20240223,135600,4970783780,7360,7310,7360,7300,1716
20240223,135500,4958235140,7320,7240,7320,7240,3004
20240223,135400,4936323780,7240,7240,7250,7240,700
20240223,135300,4931254220,7210,7230,7270,7210,5240
20240223,135200,4893389680,7220,7280,7300,7210,11559
20240223,135100,4809602100,7270,7300,7300,7270,2510
20240223,135000,4791318220,7320,7320,7330,7310,4642
20240223,134900,4757380050,7320,7310,7330,7300,2185
20240223,134800,4741393570,7300,7300,7310,7300,757
20240223,134700,4735867450,7310,7320,7320,7300,307
20240223,134600,4733623530,7310,7320,7320,7310,447
20240223,134500,4730355030,7320,7310,7320,7310,227
20240223,134400,4728695150,7310,7320,7320,7300,360
20240223,134300,4726066060,7290,7330,7330,7290,517
20240223,134200,4722288780,7340,7310,7340,7310,316
20240223,134100,4719978520,7320,7310,7330,7310,160
20240223,134000,4718808520,7300,7300,7310,7290,1440
20240223,133900,4708298250,7300,7340,7340,7260,4781
20240223,133800,4673442610,7340,7350,7350,7340,703
20240223,133700,4668277380,7350,7350,7370,7340,1005
20240223,133600,4660887260,7380,7390,7390,7350,468
20240223,133500,4657434400,7390,7360,7390,7350,511
20240223,133400,4653672630,7350,7360,7360,7350,157
20240223,133300,4652517600,7340,7350,7350,7340,270
20240223,133200,4650535790,7350,7370,7390,7320,9037
20240223,133100,4584153340,7370,7330,7370,7300,7535
20240223,133000,4528975730,7340,7360,7360,7330,11788
20240223,132900,4442312330,7370,7360,7370,7360,539
20240223,132800,4438341290,7360,7370,7380,7360,2144
20240223,132700,4422542800,7370,7370,7380,7370,107
20240223,132600,4421754190,7380,7390,7390,7380,998
20240223,132500,4414388100,7390,7390,7390,7390,580
20240223,132400,4410101900,7390,7400,7400,7390,114
20240223,132300,4409259390,7400,7400,7420,7400,2794
20240223,132200,4388576660,7410,7390,7410,7390,322
20240223,132100,4386192940,7390,7360,7390,7360,480
20240223,132000,4382652090,7370,7390,7390,7360,5651
20240223,131900,4341035220,7380,7380,7380,7380,268
20240223,131800,4339057380,7380,7390,7390,7380,895
20240223,131700,4332452150,7400,7390,7400,7380,2486
20240223,131600,4314100220,7390,7400,7410,7390,1051
20240223,131500,4306320600,7400,7380,7410,7380,613
20240223,131400,4301791660,7390,7390,7400,7380,713
20240223,131300,4296526540,7390,7390,7390,7390,275
20240223,131200,4294494290,7390,7400,7400,7390,280
20240223,131100,4292423990,7390,7410,7410,7390,546
20240223,131000,4288387030,7410,7400,7420,7390,863
20240223,130900,4282000660,7390,7400,7440,7390,1192
20240223,130800,4273173260,7400,7410,7410,7400,230
20240223,130700,4271470810,7410,7410,7410,7410,389
20240223,130600,4268588320,7420,7430,7430,7420,277
20240223,130500,4266530260,7430,7400,7430,7400,1266
20240223,130400,4257147110,7400,7420,7420,7400,342
20240223,130300,4254613160,7410,7410,7420,7410,271
20240223,130200,4252605020,7410,7390,7410,7390,414
20240223,130100,4249542460,7390,7400,7400,7390,612
20240223,130000,4245014680,7390,7400,7400,7390,1171
20240223,125900,4236353180,7400,7410,7420,7400,562
20240223,125800,4232192390,7410,7400,7410,7400,1003
20240223,125700,4224767400,7400,7400,7410,7390,505
20240223,125600,4221030030,7390,7400,7400,7390,663
20240223,125500,4216130360,7390,7390,7400,7390,109
20240223,125400,4215324750,7400,7400,7400,7390,187
20240223,125300,4213942050,7400,7390,7400,7390,159
20240223,125200,4212765960,7390,7400,7400,7390,198
20240223,125100,4211300830,7390,7380,7390,7380,450
20240223,125000,4207977160,7370,7370,7380,7360,6010
20240223,124900,4163682610,7380,7410,7420,7380,22045
20240223,124800,4000730180,7410,7410,7410,7410,195
20240223,124700,3999285230,7410,7410,7410,7410,416
20240223,124600,3996202670,7410,7440,7440,7410,2396
20240223,124500,3978432760,7450,7420,7470,7420,3019
20240223,124400,3956005170,7420,7420,7430,7420,1142
20240223,124300,3947531330,7420,7420,7430,7420,578
20240223,124200,3943237570,7440,7420,7440,7420,1134
20240223,124100,3934808740,7430,7420,7430,7420,761
20240223,124000,3929155010,7430,7430,7430,7420,244
20240223,123900,3927342980,7430,7430,7440,7430,1160
20240223,123800,3918723780,7430,7430,7430,7430,700
20240223,123700,3913522780,7430,7440,7440,7430,322
20240223,123600,3911128490,7440,7450,7450,7440,4400
20240223,123500,3878349090,7450,7450,7460,7450,620
20240223,123400,3873730070,7450,7450,7450,7450,232
20240223,123300,3872001670,7460,7460,7460,7460,506
20240223,123200,3868226910,7460,7460,7460,7460,1073
20240223,123100,3860222330,7460,7450,7460,7450,5355
20240223,123000,3820289470,7450,7450,7450,7450,619
20240223,122900,3815677920,7450,7470,7470,7450,5919
20240223,122800,3771511280,7470,7470,7470,7470,0
20240223,122700,3771511280,7470,7480,7480,7460,3251
20240223,122600,3747224040,7480,7500,7510,7480,4649
20240223,122500,3712377470,7500,7500,7510,7500,890
20240223,122400,3705698570,7500,7510,7510,7500,1235
20240223,122300,3696424210,7510,7520,7520,7510,278
20240223,122200,3694335140,7520,7500,7520,7500,527
20240223,122100,3690375860,7500,7510,7510,7500,169
20240223,122000,3689108060,7500,7490,7500,7480,1560
20240223,121900,3677425120,7490,7480,7500,7480,3586
20240223,121800,3650572430,7480,7500,7500,7480,6223
20240223,121700,3603958730,7500,7500,7500,7500,381
20240223,121600,3601101230,7500,7500,7510,7500,612
20240223,121500,3596508650,7520,7530,7530,7520,6
20240223,121400,3596463520,7530,7500,7530,7500,383
20240223,121300,3593587640,7510,7500,7510,7500,260
20240223,121200,3591636960,7500,7500,7500,7490,553
20240223,121100,3587489950,7500,7500,7520,7500,378
20240223,121000,3584653240,7500,7520,7520,7500,1751
20240223,120900,3571500020,7530,7530,7530,7530,625
20240223,120800,3566793770,7530,7540,7540,7530,831
20240223,120700,3560528930,7550,7550,7550,7550,1278
20240223,120600,3550880030,7550,7540,7550,7530,1562
20240223,120500,3539109850,7550,7540,7550,7540,170
20240223,120400,3537827850,7540,7540,7540,7530,1330
20240223,120300,3527805240,7540,7550,7550,7540,216
20240223,120200,3526175340,7560,7540,7560,7540,180
20240223,120100,3524816860,7540,7530,7540,7530,1063
20240223,120000,3516803340,7520,7520,7520,7520,422
20240223,115900,3513629900,7520,7510,7520,7510,332
20240223,115800,3511136050,7510,7510,7530,7510,1491
20240223,115700,3499920230,7510,7510,7510,7510,157
20240223,115600,3498741160,7500,7500,7500,7500,1149
20240223,115500,3490123660,7490,7490,7490,7490,265
20240223,115400,3488138810,7490,7480,7500,7480,341
20240223,115300,3485584390,7480,7480,7490,7470,802
20240223,115200,3479585420,7490,7490,7490,7490,441
20240223,115100,3476282330,7490,7490,7490,7490,416
20240223,115000,3473166490,7490,7500,7500,7490,560
20240223,114900,3468966980,7500,7510,7510,7490,252
20240223,114800,3467077890,7510,7500,7510,7500,283
20240223,114700,3464955070,7500,7520,7530,7500,4029
20240223,114600,3434691200,7530,7540,7540,7520,1743
20240223,114500,3421565440,7530,7520,7530,7520,330
20240223,114400,3419083650,7520,7520,7540,7520,422
20240223,114300,3415909670,7510,7490,7510,7490,296
20240223,114200,3413687220,7490,7480,7490,7470,882
20240223,114100,3407090220,7480,7470,7480,7470,916
20240223,114000,3400246540,7470,7460,7470,7460,84
20240223,113900,3399619550,7460,7460,7460,7460,192
20240223,113800,3398187230,7460,7470,7470,7460,105
20240223,113700,3397403680,7460,7480,7480,7450,2555
20240223,113600,3378341910,7480,7490,7500,7480,521
20240223,113500,3374440280,7490,7490,7490,7480,499
20240223,113400,3370702780,7490,7500,7500,7490,184
20240223,113300,3369324530,7500,7540,7540,7500,1168
20240223,113200,3360535090,7560,7570,7580,7540,1368
20240223,113100,3350188950,7540,7550,7560,7530,6603
20240223,113000,3300341840,7550,7530,7550,7530,6871
20240223,112900,3248486630,7500,7470,7500,7460,4310
20240223,112800,3216225000,7460,7450,7460,7450,561
20240223,112700,3212042760,7450,7440,7450,7440,60
20240223,112600,3211595870,7440,7460,7460,7440,435
20240223,112500,3208354320,7470,7480,7480,7440,1358
20240223,112400,3198227030,7480,7460,7490,7460,1821
20240223,112300,3184617950,7460,7390,7460,7390,2842
20240223,112200,3163499070,7390,7400,7400,7380,328
20240223,112100,3161076730,7400,7400,7410,7400,3301
20240223,112000,3136649320,7400,7410,7410,7400,2045
20240223,111900,3121512090,7410,7400,7420,7380,1632
20240223,111800,3109423110,7380,7430,7430,7380,9680
20240223,111700,3037672040,7430,7450,7460,7430,1612
20240223,111600,3025677800,7450,7450,7460,7440,946
20240223,111500,3018630820,7450,7460,7460,7440,4525
20240223,111400,2984928380,7470,7540,7580,7410,5717
20240223,111300,2942229940,7530,7600,7690,7530,4473
20240223,111200,2908364910,7830,7830,7830,7830,0
20240223,111100,2908364910,7830,7390,7830,7380,12101
20240223,111000,2816149900,7380,7430,7440,7380,7795
20240223,110900,2758478360,7400,7380,7400,7380,1580
20240223,110800,2746796000,7380,7440,7450,7380,6966
20240223,110700,2695177760,7440,7470,7470,7430,2781
20240223,110600,2674461460,7470,7480,7560,7470,2848
20240223,110500,2653066440,7470,7430,7470,7420,4839
20240223,110400,2617080130,7430,7400,7440,7400,2499
20240223,110300,2598540330,7400,7410,7420,7390,15431
20240223,110200,2484454250,7410,7460,7490,7400,13801
20240223,110100,2381951610,7450,7490,7490,7450,3957
20240223,110000,2352420940,7480,7480,7490,7460,3738
20240223,105900,2324456850,7490,7500,7500,7480,2851
20240223,105800,2303108030,7510,7510,7510,7480,7990
20240223,105700,2243212910,7510,7610,7610,7510,16660
20240223,105600,2117072450,7610,7600,7610,7590,1197
20240223,105500,2107972590,7600,7590,7610,7590,1651
20240223,105400,2095430330,7590,7600,7600,7590,4297
20240223,105300,2062810640,7600,7620,7620,7600,2351
20240223,105200,2044933940,7620,7610,7620,7610,737
20240223,105100,2039318540,7610,7600,7620,7600,1154
20240223,105000,2030544130,7600,7650,7650,7600,3473
20240223,104900,2004043870,7600,7600,7600,7600,0
20240223,104800,2004043870,7600,7620,7620,7600,1141
20240223,104700,1995372210,7610,7620,7630,7610,1112
20240223,104600,1986902490,7610,7640,7640,7610,457
20240223,104500,1983420070,7640,7610,7640,7610,2039
20240223,104400,1967843310,7600,7660,7660,7600,14803
20240223,104300,1855052940,7680,7680,7690,7660,3950
20240223,104200,1824740670,7680,7680,7680,7680,487
20240223,104100,1821000510,7680,7690,7690,7680,227
20240223,104000,1819256730,7670,7680,7680,7670,1290
20240223,103900,1809356400,7680,7690,7690,7680,1597
20240223,103800,1797086290,7700,7710,7710,7700,1145
20240223,103700,1788266660,7720,7720,7720,7720,20
20240223,103600,1788112260,7710,7730,7730,7710,85
20240223,103500,1787455870,7720,7720,7720,7700,1769
20240223,103400,1773821860,7720,7720,7720,7710,220
20240223,103300,1772123570,7710,7710,7710,7710,766
20240223,103200,1766217710,7710,7720,7720,7700,1042
20240223,103100,1758188210,7720,7740,7750,7710,6569
20240223,103000,1707378270,7750,7780,7790,7740,2002
20240223,102900,1691848390,7790,7760,7790,7760,761
20240223,102800,1685928690,7760,7750,7760,7750,722
20240223,102700,1680331130,7750,7760,7770,7750,749
20240223,102600,1674524240,7770,7770,7770,7750,577
20240223,102500,1670048540,7770,7770,7780,7760,1324
20240223,102400,1659758270,7770,7760,7770,7760,683
20240223,102300,1654458140,7750,7750,7750,7750,0
20240223,102200,1654458140,7750,7760,7760,7750,236
20240223,102100,1652628560,7760,7750,7760,7750,625
20240223,102000,1647780760,7740,7740,7740,7740,700
20240223,101900,1642362760,7740,7750,7750,7740,113
20240223,101800,1641487260,7750,7730,7750,7730,877
20240223,101700,1634697830,7730,7720,7730,7710,892
20240223,101600,1627810610,7730,7710,7740,7700,499
20240223,101500,1623953850,7740,7710,7740,7700,1656
20240223,101400,1611179300,7710,7730,7730,7710,213
20240223,101300,1609535940,7740,7720,7740,7720,520
20240223,101200,1605516540,7720,7710,7720,7710,549
20240223,101100,1601282380,7720,7710,7720,7710,209
20240223,101000,1599669000,7720,7720,7730,7710,896
20240223,100900,1592750930,7720,7670,7720,7670,779
20240223,100800,1586747020,7670,7660,7670,7650,234
20240223,100700,1584954050,7650,7650,7650,7650,1698
20240223,100600,1571964350,7660,7700,7710,7660,429
20240223,100500,1568671680,7720,7690,7720,7680,1797
20240223,100400,1554836620,7710,7660,7710,7660,3449
20240223,100300,1528320910,7660,7660,7660,7620,5996
20240223,100200,1482545440,7660,7670,7680,7650,3236
20240223,100100,1457767840,7670,7690,7700,7670,2313
20240223,100000,1439991400,7700,7690,7700,7670,5722
20240223,095900,1396012060,7680,7740,7750,7680,9844
20240223,095800,1320109780,7740,7770,7770,7730,2554
20240223,095700,1300303710,7770,7770,7780,7760,234
20240223,095600,1298485400,7770,7780,7780,7760,901
20240223,095500,1291490930,7810,7900,7900,7810,683
20240223,095400,1286117720,7800,7780,7800,7780,2487
20240223,095300,1266730320,7760,7790,7790,7760,1542
20240223,095200,1254731810,7800,7800,7800,7800,1584
20240223,095100,1242376610,7810,7830,7830,7810,267
20240223,095000,1240290700,7830,7820,7840,7820,696
20240223,094900,1234836190,7820,7890,7900,7820,1272
20240223,094800,1224828960,7880,7810,7940,7810,6712
20240223,094700,1172045920,7810,7930,7930,7710,22079
20240223,094600,998764450,7900,7880,7900,7880,771
20240223,094500,992678550,7880,7950,7950,7870,21767
20240223,094400,820896340,7950,7990,8000,7950,5558
20240223,094300,776648870,7990,7970,7990,7970,1219
20240223,094200,766931800,7970,7990,7990,7970,402
20240223,094100,763724250,8010,8010,8010,7990,236
20240223,094000,761835890,7990,7990,8000,7980,596
20240223,093900,757071540,7990,7990,8010,7990,831
20240223,093800,750431070,7990,8020,8020,7990,333
20240223,093700,747766160,8010,8020,8030,8010,2367
20240223,093600,728793720,8030,8000,8030,8000,1333
20240223,093500,718116310,7990,7990,8000,7990,1323
20240223,093400,707544540,7990,7990,7990,7970,1046
20240223,093300,699198640,8000,7990,8010,7990,1465
20240223,093200,687466180,7990,8050,8050,7920,1998
20240223,093100,671478440,8060,8070,8070,8060,275
20240223,093000,669261680,8110,8100,8110,8060,831
20240223,092900,662529670,8110,8080,8110,8080,1291
20240223,092800,652077300,8090,8050,8090,8050,423
20240223,092700,648656590,8030,8070,8070,8030,411
20240223,092600,645343630,8070,8030,8070,8020,885
20240223,092500,638239440,8110,8000,8110,8000,2202
20240223,092400,620495470,7990,7960,7990,7890,4798
20240223,092300,582450280,7960,7910,7990,7910,2375
20240223,092200,563538180,7900,8040,8050,7890,5155
20240223,092100,522445080,8050,8050,8070,8020,4746
20240223,092000,484240820,8050,8130,8130,8040,2137
20240223,091900,466959160,8050,8090,8130,8050,22425
20240223,091800,286255480,8090,8120,8120,8090,492
20240223,091700,282273150,8130,8200,8200,8080,6972
20240223,091600,225404420,8200,8200,8210,8200,1010
20240223,091500,217122410,8210,8220,8220,8210,43
20240223,091400,216769270,8230,8190,8230,8180,1015
20240223,091300,208442510,8200,8200,8210,8190,360
20240223,091200,205489980,8200,8260,8260,8200,4637
20240223,091100,167318130,8260,8260,8270,8260,894
20240223,091000,159933680,8330,8310,8380,8260,2517
20240223,090900,139116670,8310,8300,8310,8270,4057
20240223,090800,105505030,8300,8300,8300,8290,371
20240223,090700,102427090,8280,8310,8310,8250,2195
20240223,090600,84265640,8310,8290,8320,8290,348
20240223,090500,81374080,8290,8380,8380,8280,1571
20240223,090400,68325370,8330,8330,8330,8300,1448
20240223,090300,56275520,8350,8380,8390,8350,574
20240223,090200,51471000,8410,8350,8410,8350,592
20240223,090100,46523620,8350,8490,8490,8350,3637
20240223,090000,15930800,8440,8440,8550,8440,1885