KissMeData/158430/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,202200,581257720,4135,4135,4135,4135,510
20240223,202100,581257720,4135,4135,4135,4135,0
20240223,202000,581257720,4135,4135,4135,4135,0
20240223,201900,581257720,4135,4135,4135,4135,0
20240223,201800,581257720,4135,4135,4135,4135,0
20240223,201700,581257720,4135,4135,4135,4135,0
20240223,201600,581257720,4135,4135,4135,4135,0
20240223,201500,581257720,4135,4135,4135,4135,0
20240223,201400,581257720,4135,4135,4135,4135,0
20240223,201300,581257720,4135,4135,4135,4135,0
20240223,201200,581257720,4135,4135,4135,4135,0
20240223,201100,581257720,4135,4135,4135,4135,0
20240223,201000,581257720,4135,4135,4135,4135,0
20240223,200900,581257720,4135,4135,4135,4135,0
20240223,200800,581257720,4135,4135,4135,4135,0
20240223,200700,581257720,4135,4135,4135,4135,0
20240223,200600,581257720,4135,4135,4135,4135,0
20240223,200500,581257720,4135,4135,4135,4135,0
20240223,200400,581257720,4135,4135,4135,4135,0
20240223,200300,581257720,4135,4135,4135,4135,0
20240223,200200,581257720,4135,4135,4135,4135,0
20240223,200100,581257720,4135,4135,4135,4135,0
20240223,200000,581257720,4135,4135,4135,4135,0
20240223,195900,581257720,4135,4135,4135,4135,0
20240223,195800,581257720,4135,4135,4135,4135,0
20240223,195700,581257720,4135,4135,4135,4135,0
20240223,195600,581257720,4135,4135,4135,4135,0
20240223,195500,581257720,4135,4135,4135,4135,0
20240223,195400,581257720,4135,4135,4135,4135,0
20240223,195300,581257720,4135,4135,4135,4135,0
20240223,195200,581257720,4135,4135,4135,4135,510
20240223,195100,581257720,4135,4135,4135,4135,0
20240223,195000,581257720,4135,4135,4135,4135,0
20240223,194900,581257720,4135,4135,4135,4135,0
20240223,194800,581257720,4135,4135,4135,4135,0
20240223,194700,581257720,4135,4135,4135,4135,0
20240223,194600,581257720,4135,4135,4135,4135,0
20240223,194500,581257720,4135,4135,4135,4135,0
20240223,194400,581257720,4135,4135,4135,4135,0
20240223,194300,581257720,4135,4135,4135,4135,0
20240223,194200,581257720,4135,4135,4135,4135,0
20240223,194100,581257720,4135,4135,4135,4135,0
20240223,194000,581257720,4135,4135,4135,4135,0
20240223,193900,581257720,4135,4135,4135,4135,0
20240223,193800,581257720,4135,4135,4135,4135,0
20240223,193700,581257720,4135,4135,4135,4135,0
20240223,193600,581257720,4135,4135,4135,4135,0
20240223,193500,581257720,4135,4135,4135,4135,0
20240223,193400,581257720,4135,4135,4135,4135,0
20240223,193300,581257720,4135,4135,4135,4135,0
20240223,193200,581257720,4135,4135,4135,4135,0
20240223,193100,581257720,4135,4135,4135,4135,0
20240223,193000,581257720,4135,4135,4135,4135,0
20240223,192900,581257720,4135,4135,4135,4135,0
20240223,192800,581257720,4135,4135,4135,4135,0
20240223,192700,581257720,4135,4135,4135,4135,0
20240223,192600,581257720,4135,4135,4135,4135,0
20240223,192500,581257720,4135,4135,4135,4135,0
20240223,192400,581257720,4135,4135,4135,4135,0
20240223,192300,581257720,4135,4135,4135,4135,0
20240223,192200,581257720,4135,4135,4135,4135,510
20240223,192100,581257720,4135,4135,4135,4135,0
20240223,192000,581257720,4135,4135,4135,4135,0
20240223,191900,581257720,4135,4135,4135,4135,0
20240223,191800,581257720,4135,4135,4135,4135,0
20240223,191700,581257720,4135,4135,4135,4135,0
20240223,191600,581257720,4135,4135,4135,4135,0
20240223,191500,581257720,4135,4135,4135,4135,0
20240223,191400,581257720,4135,4135,4135,4135,0
20240223,191300,581257720,4135,4135,4135,4135,0
20240223,191200,581257720,4135,4135,4135,4135,0
20240223,191100,581257720,4135,4135,4135,4135,0
20240223,191000,581257720,4135,4135,4135,4135,0
20240223,190900,581257720,4135,4135,4135,4135,0
20240223,190800,581257720,4135,4135,4135,4135,0
20240223,190700,581257720,4135,4135,4135,4135,0
20240223,190600,581257720,4135,4135,4135,4135,0
20240223,190500,581257720,4135,4135,4135,4135,0
20240223,190400,581257720,4135,4135,4135,4135,0
20240223,190300,581257720,4135,4135,4135,4135,0
20240223,190200,581257720,4135,4135,4135,4135,0
20240223,190100,581257720,4135,4135,4135,4135,0
20240223,190000,581257720,4135,4135,4135,4135,0
20240223,185900,581257720,4135,4135,4135,4135,0
20240223,185800,581257720,4135,4135,4135,4135,0
20240223,185700,581257720,4135,4135,4135,4135,0
20240223,185600,581257720,4135,4135,4135,4135,0
20240223,185500,581257720,4135,4135,4135,4135,0
20240223,185400,581257720,4135,4135,4135,4135,0
20240223,185300,581257720,4135,4135,4135,4135,0
20240223,185200,581257720,4135,4135,4135,4135,510
20240223,185100,581257720,4135,4135,4135,4135,0
20240223,185000,581257720,4135,4135,4135,4135,0
20240223,184900,581257720,4135,4135,4135,4135,0
20240223,184800,581257720,4135,4135,4135,4135,0
20240223,184700,581257720,4135,4135,4135,4135,0
20240223,184600,581257720,4135,4135,4135,4135,0
20240223,184500,581257720,4135,4135,4135,4135,0
20240223,184400,581257720,4135,4135,4135,4135,0
20240223,184300,581257720,4135,4135,4135,4135,0
20240223,184200,581257720,4135,4135,4135,4135,0
20240223,184100,581257720,4135,4135,4135,4135,0
20240223,184000,581257720,4135,4135,4135,4135,0
20240223,183900,581257720,4135,4135,4135,4135,0
20240223,183800,581257720,4135,4135,4135,4135,0
20240223,183700,581257720,4135,4135,4135,4135,0
20240223,183600,581257720,4135,4135,4135,4135,0
20240223,183500,581257720,4135,4135,4135,4135,0
20240223,183400,581257720,4135,4135,4135,4135,0
20240223,183300,581257720,4135,4135,4135,4135,0
20240223,183200,581257720,4135,4135,4135,4135,0
20240223,183100,581257720,4135,4135,4135,4135,0
20240223,183000,581257720,4135,4135,4135,4135,0
20240223,182900,581257720,4135,4135,4135,4135,0
20240223,182800,581257720,4135,4135,4135,4135,0
20240223,182700,581257720,4135,4135,4135,4135,0
20240223,182600,581257720,4135,4135,4135,4135,0
20240223,182500,581257720,4135,4135,4135,4135,0
20240223,182400,581257720,4135,4135,4135,4135,0
20240223,182300,581257720,4135,4135,4135,4135,0
20240223,182200,581257720,4135,4135,4135,4135,510
20240223,182100,581257720,4135,4135,4135,4135,0
20240223,182000,581257720,4135,4135,4135,4135,0
20240223,181900,581257720,4135,4135,4135,4135,0
20240223,181800,581257720,4135,4135,4135,4135,0
20240223,181700,581257720,4135,4135,4135,4135,0
20240223,181600,581257720,4135,4135,4135,4135,0
20240223,181500,581257720,4135,4135,4135,4135,0
20240223,181400,581257720,4135,4135,4135,4135,0
20240223,181300,581257720,4135,4135,4135,4135,0
20240223,181200,581257720,4135,4135,4135,4135,0
20240223,181100,581257720,4135,4135,4135,4135,0
20240223,181000,581257720,4135,4135,4135,4135,0
20240223,180900,581257720,4135,4135,4135,4135,0
20240223,180800,581257720,4135,4135,4135,4135,0
20240223,180700,581257720,4135,4135,4135,4135,0
20240223,180600,581257720,4135,4135,4135,4135,0
20240223,180500,581257720,4135,4135,4135,4135,0
20240223,180400,581257720,4135,4135,4135,4135,0
20240223,180300,581257720,4135,4135,4135,4135,0
20240223,180200,581257720,4135,4135,4135,4135,0
20240223,180100,581257720,4135,4135,4135,4135,0
20240223,180000,581257720,4135,4135,4135,4135,0
20240223,175900,581257720,4135,4135,4135,4135,0
20240223,175800,581257720,4135,4135,4135,4135,0
20240223,175700,581257720,4135,4135,4135,4135,0
20240223,175600,581257720,4135,4135,4135,4135,0
20240223,175500,581257720,4135,4135,4135,4135,0
20240223,175400,581257720,4135,4135,4135,4135,0
20240223,175300,581257720,4135,4135,4135,4135,0
20240223,175200,581257720,4135,4135,4135,4135,510
20240223,175100,581257720,4135,4135,4135,4135,0
20240223,175000,581257720,4135,4135,4135,4135,0
20240223,174900,581257720,4135,4135,4135,4135,0
20240223,174800,581257720,4135,4135,4135,4135,0
20240223,174700,581257720,4135,4135,4135,4135,0
20240223,174600,581257720,4135,4135,4135,4135,0
20240223,174500,581257720,4135,4135,4135,4135,0
20240223,174400,581257720,4135,4135,4135,4135,0
20240223,174300,581257720,4135,4135,4135,4135,0
20240223,174200,581257720,4135,4135,4135,4135,0
20240223,174100,581257720,4135,4135,4135,4135,0
20240223,174000,581257720,4135,4135,4135,4135,0
20240223,173900,581257720,4135,4135,4135,4135,0
20240223,173800,581257720,4135,4135,4135,4135,0
20240223,173700,581257720,4135,4135,4135,4135,0
20240223,173600,581257720,4135,4135,4135,4135,0
20240223,173500,581257720,4135,4135,4135,4135,0
20240223,173400,581257720,4135,4135,4135,4135,0
20240223,173300,581257720,4135,4135,4135,4135,0
20240223,173200,581257720,4135,4135,4135,4135,0
20240223,173100,581257720,4135,4135,4135,4135,0
20240223,173000,581257720,4135,4135,4135,4135,0
20240223,172900,581257720,4135,4135,4135,4135,0
20240223,172800,581257720,4135,4135,4135,4135,0
20240223,172700,581257720,4135,4135,4135,4135,0
20240223,172600,581257720,4135,4135,4135,4135,0
20240223,172500,581257720,4135,4135,4135,4135,0
20240223,172400,581257720,4135,4135,4135,4135,0
20240223,172300,581257720,4135,4135,4135,4135,0
20240223,172200,581257720,4135,4135,4135,4135,510
20240223,172100,581257720,4135,4135,4135,4135,0
20240223,172000,581257720,4135,4135,4135,4135,0
20240223,171900,581257720,4135,4135,4135,4135,0
20240223,171800,581257720,4135,4135,4135,4135,0
20240223,171700,581257720,4135,4135,4135,4135,0
20240223,171600,581257720,4135,4135,4135,4135,0
20240223,171500,581257720,4135,4135,4135,4135,0
20240223,171400,581257720,4135,4135,4135,4135,0
20240223,171300,581257720,4135,4135,4135,4135,0
20240223,171200,581257720,4135,4135,4135,4135,0
20240223,171100,581257720,4135,4135,4135,4135,0
20240223,171000,581257720,4135,4135,4135,4135,0
20240223,170900,581257720,4135,4135,4135,4135,0
20240223,170800,581257720,4135,4135,4135,4135,0
20240223,170700,581257720,4135,4135,4135,4135,0
20240223,170600,581257720,4135,4135,4135,4135,0
20240223,170500,581257720,4135,4135,4135,4135,0
20240223,170400,581257720,4135,4135,4135,4135,0
20240223,170300,581257720,4135,4135,4135,4135,0
20240223,170200,581257720,4135,4135,4135,4135,0
20240223,170100,581257720,4135,4135,4135,4135,0
20240223,170000,581257720,4135,4135,4135,4135,0
20240223,165900,581257720,4135,4135,4135,4135,0
20240223,165800,581257720,4135,4135,4135,4135,0
20240223,165700,581257720,4135,4135,4135,4135,0
20240223,165600,581257720,4135,4135,4135,4135,0
20240223,165500,581257720,4135,4135,4135,4135,0
20240223,165400,581257720,4135,4135,4135,4135,0
20240223,165300,581257720,4135,4135,4135,4135,0
20240223,165200,581257720,4135,4135,4135,4135,510
20240223,165100,581257720,4135,4135,4135,4135,0
20240223,165000,581257720,4135,4135,4135,4135,0
20240223,164900,581257720,4135,4135,4135,4135,0
20240223,164800,581257720,4135,4135,4135,4135,0
20240223,164700,581257720,4135,4135,4135,4135,0
20240223,164600,581257720,4135,4135,4135,4135,0
20240223,164500,581257720,4135,4135,4135,4135,0
20240223,164400,581257720,4135,4135,4135,4135,0
20240223,164300,581257720,4135,4135,4135,4135,0
20240223,164200,581257720,4135,4135,4135,4135,0
20240223,164100,581257720,4135,4135,4135,4135,0
20240223,164000,581257720,4135,4135,4135,4135,0
20240223,163900,581257720,4135,4135,4135,4135,0
20240223,163800,581257720,4135,4135,4135,4135,0
20240223,163700,581257720,4135,4135,4135,4135,0
20240223,163600,581257720,4135,4135,4135,4135,0
20240223,163500,581257720,4135,4135,4135,4135,0
20240223,163400,581257720,4135,4135,4135,4135,0
20240223,163300,581257720,4135,4135,4135,4135,0
20240223,163200,581257720,4135,4135,4135,4135,0
20240223,163100,581257720,4135,4135,4135,4135,0
20240223,163000,581257720,4135,4135,4135,4135,0
20240223,162900,581257720,4135,4135,4135,4135,0
20240223,162800,581257720,4135,4135,4135,4135,0
20240223,162700,581257720,4135,4135,4135,4135,0
20240223,162600,581257720,4135,4135,4135,4135,0
20240223,162500,581257720,4135,4135,4135,4135,0
20240223,162400,581257720,4135,4135,4135,4135,0
20240223,162300,581257720,4135,4135,4135,4135,0
20240223,162200,581257720,4135,4135,4135,4135,510
20240223,162100,581257720,4135,4135,4135,4135,0
20240223,162000,581257720,4135,4135,4135,4135,0
20240223,161900,581257720,4135,4135,4135,4135,0
20240223,161800,581257720,4135,4135,4135,4135,0
20240223,161700,581257720,4135,4135,4135,4135,0
20240223,161600,581257720,4135,4135,4135,4135,0
20240223,161500,581257720,4135,4135,4135,4135,0
20240223,161400,581257720,4135,4135,4135,4135,0
20240223,161300,581257720,4135,4135,4135,4135,0
20240223,161200,581257720,4135,4135,4135,4135,0
20240223,161100,581257720,4135,4135,4135,4135,0
20240223,161000,581257720,4135,4135,4135,4135,0
20240223,160900,581257720,4135,4135,4135,4135,0
20240223,160800,581257720,4135,4135,4135,4135,0
20240223,160700,581257720,4135,4135,4135,4135,0
20240223,160600,581257720,4135,4135,4135,4135,0
20240223,160500,581257720,4135,4135,4135,4135,0
20240223,160400,581257720,4135,4135,4135,4135,0
20240223,160300,581257720,4135,4135,4135,4135,0
20240223,160200,581257720,4135,4135,4135,4135,0
20240223,160100,581257720,4135,4135,4135,4135,0
20240223,160000,581257720,4135,4135,4135,4135,0
20240223,155900,581257720,4135,4135,4135,4135,0
20240223,155800,581257720,4135,4135,4135,4135,0
20240223,155700,581257720,4135,4135,4135,4135,0
20240223,155600,581257720,4135,4135,4135,4135,0
20240223,155500,581257720,4135,4135,4135,4135,0
20240223,155400,581257720,4135,4135,4135,4135,0
20240223,155300,581257720,4135,4135,4135,4135,0
20240223,155200,581257720,4135,4135,4135,4135,510
20240223,155100,581257720,4135,4135,4135,4135,0
20240223,155000,581257720,4135,4135,4135,4135,0
20240223,154900,581257720,4135,4135,4135,4135,0
20240223,154800,581257720,4135,4135,4135,4135,0
20240223,154700,581257720,4135,4135,4135,4135,0
20240223,154600,581257720,4135,4135,4135,4135,0
20240223,154500,581257720,4135,4135,4135,4135,0
20240223,154400,581257720,4135,4135,4135,4135,0
20240223,154300,581257720,4135,4135,4135,4135,0
20240223,154200,581257720,4135,4135,4135,4135,0
20240223,154100,581257720,4135,4135,4135,4135,0
20240223,154000,581257720,4135,4135,4135,4135,0
20240223,153900,581257720,4135,4135,4135,4135,0
20240223,153800,581257720,4135,4135,4135,4135,0
20240223,153700,581257720,4135,4135,4135,4135,0
20240223,153600,581257720,4135,4135,4135,4135,0
20240223,153500,581257720,4135,4135,4135,4135,0
20240223,153400,581257720,4135,4135,4135,4135,0
20240223,153300,581257720,4135,4135,4135,4135,0
20240223,153200,581257720,4135,4135,4135,4135,0
20240223,153100,581257720,4135,4135,4135,4135,0
20240223,153000,581257720,4135,4135,4135,4135,510
20240223,152900,579148870,4140,4140,4140,4140,0
20240223,152800,579148870,4140,4140,4140,4140,0
20240223,152700,579148870,4140,4140,4140,4140,0
20240223,152600,579148870,4140,4140,4140,4140,0
20240223,152500,579148870,4140,4140,4140,4140,0
20240223,152400,579148870,4140,4140,4140,4140,0
20240223,152300,579148870,4140,4140,4140,4140,0
20240223,152200,579148870,4140,4140,4140,4140,0
20240223,152100,579148870,4140,4140,4140,4140,0
20240223,152000,579148870,4140,4140,4140,4140,0
20240223,151900,579148870,4140,4140,4140,4140,1
20240223,151800,579144730,4125,4140,4140,4125,3933
20240223,151700,562900790,4140,4140,4140,4140,509
20240223,151600,560793530,4140,4140,4140,4140,362
20240223,151500,559294850,4135,4130,4135,4130,864
20240223,151400,555723915,4130,4135,4135,4130,2001
20240223,151300,547459245,4150,4150,4150,4150,150
20240223,151200,546836745,4150,4150,4150,4150,1
20240223,151100,546832595,4150,4140,4150,4140,4500
20240223,151000,528158285,4140,4135,4140,4135,11
20240223,150900,528112795,4130,4130,4130,4130,0
20240223,150800,528112795,4130,4135,4140,4130,2200
20240223,150700,519022420,4140,4140,4140,4140,807
20240223,150600,515681440,4150,4150,4150,4150,0
20240223,150500,515681440,4150,4150,4150,4150,12
20240223,150400,515631640,4150,4150,4150,4150,1
20240223,150300,515627490,4145,4145,4145,4145,0
20240223,150200,515627490,4145,4145,4145,4145,0
20240223,150100,515627490,4145,4145,4145,4145,0
20240223,150000,515627490,4145,4145,4145,4145,0
20240223,145900,515627490,4145,4145,4145,4145,0
20240223,145800,515627490,4145,4145,4145,4145,0
20240223,145700,515627490,4145,4145,4145,4145,1
20240223,145600,515623345,4145,4145,4145,4145,2
20240223,145500,515615055,4145,4145,4145,4145,3
20240223,145400,515602620,4145,4140,4145,4140,342
20240223,145300,514186730,4145,4145,4145,4145,2
20240223,145200,514178440,4145,4145,4145,4145,2
20240223,145100,514170150,4140,4140,4140,4140,100
20240223,145000,513756150,4140,4140,4140,4140,0
20240223,144900,513756150,4140,4140,4140,4140,0
20240223,144800,513756150,4140,4140,4140,4140,1248
20240223,144700,508589430,4140,4140,4140,4140,1
20240223,144600,508585290,4140,4140,4140,4140,2
20240223,144500,508577010,4140,4140,4140,4140,249
20240223,144400,507546150,4140,4140,4140,4140,200
20240223,144300,506718150,4140,4140,4140,4140,0
20240223,144200,506718150,4140,4140,4140,4140,0
20240223,144100,506718150,4140,4140,4140,4140,30
20240223,144000,506593950,4140,4140,4140,4140,301
20240223,143900,505347810,4140,4140,4140,4140,0
20240223,143800,505347810,4140,4140,4140,4140,0
20240223,143700,505347810,4140,4140,4140,4140,931
20240223,143600,501493470,4145,4145,4145,4145,0
20240223,143500,501493470,4145,4145,4145,4145,20
20240223,143400,501410570,4140,4140,4140,4140,0
20240223,143300,501410570,4140,4140,4140,4140,187
20240223,143200,500636390,4135,4135,4135,4135,0
20240223,143100,500636390,4135,4130,4135,4130,6450
20240223,143000,473966640,4135,4135,4135,4135,300
20240223,142900,472726140,4135,4135,4135,4135,200
20240223,142800,471899140,4140,4140,4140,4140,100
20240223,142700,471485140,4135,4135,4135,4135,0
20240223,142600,471485140,4135,4135,4135,4135,0
20240223,142500,471485140,4135,4135,4135,4135,100
20240223,142400,471071640,4135,4135,4135,4135,0
20240223,142300,471071640,4135,4135,4135,4135,0
20240223,142200,471071640,4135,4135,4135,4135,0
20240223,142100,471071640,4135,4135,4135,4135,0
20240223,142000,471071640,4135,4135,4135,4135,260
20240223,141900,469996540,4135,4135,4135,4135,430
20240223,141800,468218490,4135,4135,4135,4135,0
20240223,141700,468218490,4135,4135,4135,4135,20
20240223,141600,468135790,4140,4140,4140,4140,0
20240223,141500,468135790,4140,4140,4140,4140,0
20240223,141400,468135790,4140,4140,4140,4140,0
20240223,141300,468135790,4140,4140,4140,4140,0
20240223,141200,468135790,4140,4140,4140,4125,5024
20240223,141100,447371850,4155,4155,4155,4155,0
20240223,141000,447371850,4155,4155,4155,4155,12
20240223,140900,447321990,4140,4140,4140,4140,5
20240223,140800,447301290,4155,4155,4155,4155,0
20240223,140700,447301290,4155,4155,4155,4155,1
20240223,140600,447297135,4135,4135,4135,4135,0
20240223,140500,447297135,4135,4135,4135,4135,0
20240223,140400,447297135,4135,4135,4135,4135,221
20240223,140300,446383300,4135,4135,4135,4135,0
20240223,140200,446383300,4135,4140,4140,4135,1531
20240223,140100,440050865,4135,4135,4135,4135,0
20240223,140000,440050865,4135,4140,4140,4135,2174
20240223,135900,431053545,4145,4145,4145,4145,100
20240223,135800,430639045,4140,4140,4140,4140,0
20240223,135700,430639045,4140,4140,4140,4140,0
20240223,135600,430639045,4140,4140,4140,4140,0
20240223,135500,430639045,4140,4140,4140,4140,0
20240223,135400,430639045,4140,4140,4140,4140,3
20240223,135300,430626625,4140,4140,4140,4140,0
20240223,135200,430626625,4140,4140,4140,4140,3
20240223,135100,430614205,4135,4135,4135,4135,0
20240223,135000,430614205,4135,4135,4135,4135,738
20240223,134900,427562575,4150,4150,4150,4150,300
20240223,134800,426317575,4150,4150,4150,4150,1
20240223,134700,426313425,4150,4150,4150,4150,0
20240223,134600,426313425,4150,4150,4150,4150,0
20240223,134500,426313425,4150,4150,4150,4150,1
20240223,134400,426309275,4135,4135,4135,4135,3522
20240223,134300,411745805,4135,4140,4140,4135,5100
20240223,134200,390642315,4140,4140,4140,4140,200
20240223,134100,389814315,4140,4145,4145,4140,617
20240223,134000,387256935,4145,4145,4145,4145,100
20240223,133900,386842435,4150,4150,4150,4150,1
20240223,133800,386838285,4150,4140,4150,4140,436
20240223,133700,385030245,4145,4145,4145,4145,0
20240223,133600,385030245,4145,4145,4145,4145,0
20240223,133500,385030245,4145,4145,4145,4145,630
20240223,133400,382418895,4145,4145,4145,4145,0
20240223,133300,382418895,4145,4145,4145,4145,0
20240223,133200,382418895,4145,4145,4145,4145,0
20240223,133100,382418895,4145,4140,4145,4140,4
20240223,133000,382402330,4140,4140,4140,4140,507
20240223,132900,380303350,4145,4145,4145,4145,0
20240223,132800,380303350,4145,4145,4145,4145,0
20240223,132700,380303350,4145,4145,4145,4145,0
20240223,132600,380303350,4145,4145,4145,4145,10
20240223,132500,380261900,4150,4140,4150,4140,31
20240223,132400,380133260,4140,4140,4140,4140,0
20240223,132300,380133260,4140,4140,4140,4140,130
20240223,132200,379595060,4150,4150,4150,4150,0
20240223,132100,379595060,4150,4150,4150,4150,50
20240223,132000,379387560,4150,4150,4150,4150,500
20240223,131900,377312560,4150,4150,4150,4150,1
20240223,131800,377308410,4140,4140,4140,4140,0
20240223,131700,377308410,4140,4140,4140,4140,316
20240223,131600,376000170,4150,4150,4150,4150,0
20240223,131500,376000170,4150,4140,4150,4140,849
20240223,131400,372485300,4145,4145,4145,4145,0
20240223,131300,372485300,4145,4145,4145,4145,100
20240223,131200,372070800,4145,4145,4145,4145,261
20240223,131100,370988955,4150,4150,4150,4150,167
20240223,131000,370295905,4155,4155,4155,4155,0
20240223,130900,370295905,4155,4150,4155,4150,1003
20240223,130800,366128995,4150,4150,4150,4150,903
20240223,130700,362381545,4150,4150,4150,4150,0
20240223,130600,362381545,4150,4150,4150,4150,3
20240223,130500,362369095,4150,4150,4150,4150,500
20240223,130400,360294095,4155,4155,4155,4155,0
20240223,130300,360294095,4155,4155,4155,4155,1
20240223,130200,360289940,4155,4155,4155,4155,1
20240223,130100,360285785,4155,4155,4155,4155,1
20240223,130000,360281630,4155,4155,4155,4155,100
20240223,125900,359866130,4155,4155,4155,4155,0
20240223,125800,359866130,4155,4155,4155,4155,50
20240223,125700,359658380,4155,4155,4155,4155,0
20240223,125600,359658380,4155,4155,4155,4155,0
20240223,125500,359658380,4155,4140,4155,4140,8
20240223,125400,359625245,4135,4140,4140,4135,3303
20240223,125300,345950830,4155,4155,4155,4155,120
20240223,125200,345452230,4155,4155,4155,4155,5
20240223,125100,345431455,4155,4155,4155,4155,425
20240223,125000,343665580,4155,4155,4155,4155,36
20240223,124900,343516000,4155,4155,4155,4155,751
20240223,124800,340395595,4145,4145,4145,4145,2000
20240223,124700,332105595,4140,4140,4140,4140,201
20240223,124600,331273455,4145,4145,4145,4145,0
20240223,124500,331273455,4145,4145,4145,4145,0
20240223,124400,331273455,4145,4145,4145,4145,101
20240223,124300,330854810,4140,4140,4140,4140,0
20240223,124200,330854810,4140,4140,4140,4140,0
20240223,124100,330854810,4140,4145,4145,4140,100
20240223,124000,330440695,4145,4145,4145,4145,101
20240223,123900,330022050,4145,4155,4155,4145,3399
20240223,123800,315918260,4155,4160,4160,4155,427
20240223,123700,314143460,4155,4155,4155,4155,0
20240223,123600,314143460,4155,4155,4155,4155,0
20240223,123500,314143460,4155,4155,4155,4155,1
20240223,123400,314139305,4150,4155,4155,4150,36
20240223,123300,313989805,4155,4155,4155,4155,0
20240223,123200,313989805,4155,4160,4160,4155,61
20240223,123100,313736300,4160,4160,4160,4160,0
20240223,123000,313736300,4160,4160,4160,4160,1000
20240223,122900,309576300,4155,4155,4155,4155,1520
20240223,122800,303260700,4155,4155,4155,4155,0
20240223,122700,303260700,4155,4160,4160,4155,359
20240223,122600,301768295,4170,4170,4170,4170,0
20240223,122500,301768295,4170,4170,4170,4170,12
20240223,122400,301718255,4165,4165,4165,4165,3
20240223,122300,301705760,4165,4165,4165,4165,24
20240223,122200,301605800,4165,4165,4165,4165,15
20240223,122100,301543325,4165,4165,4165,4165,4
20240223,122000,301526665,4170,4170,4170,4170,0
20240223,121900,301526665,4170,4170,4170,4170,0
20240223,121800,301526665,4170,4170,4170,4170,3
20240223,121700,301514155,4170,4170,4170,4170,0
20240223,121600,301514155,4170,4170,4170,4170,0
20240223,121500,301514155,4170,4170,4170,4170,0
20240223,121400,301514155,4170,4170,4170,4170,2
20240223,121300,301505815,4155,4155,4155,4155,0
20240223,121200,301505815,4155,4155,4155,4155,3
20240223,121100,301493350,4160,4160,4160,4160,0
20240223,121000,301493350,4160,4160,4160,4160,0
20240223,120900,301493350,4160,4160,4160,4160,519
20240223,120800,299334310,4160,4160,4160,4160,0
20240223,120700,299334310,4160,4160,4160,4160,0
20240223,120600,299334310,4160,4165,4165,4160,101
20240223,120500,298913650,4165,4165,4165,4165,483
20240223,120400,296901955,4160,4160,4160,4160,0
20240223,120300,296901955,4160,4160,4160,4160,0
20240223,120200,296901955,4160,4160,4160,4160,0
20240223,120100,296901955,4160,4160,4160,4160,0
20240223,120000,296901955,4160,4160,4160,4160,0
20240223,115900,296901955,4160,4160,4160,4160,1721
20240223,115800,289742595,4170,4170,4170,4170,1
20240223,115700,289738425,4160,4160,4160,4160,4
20240223,115600,289721785,4165,4165,4165,4165,60
20240223,115500,289471885,4165,4165,4165,4165,4
20240223,115400,289455225,4165,4165,4165,4165,4
20240223,115300,289438565,4165,4165,4165,4165,2
20240223,115200,289430235,4165,4165,4165,4165,4
20240223,115100,289413575,4160,4160,4160,4160,0
20240223,115000,289413575,4160,4160,4160,4160,3
20240223,114900,289401095,4160,4160,4160,4160,4
20240223,114800,289384455,4160,4160,4160,4160,0
20240223,114700,289384455,4160,4170,4170,4160,5
20240223,114600,289363640,4170,4165,4170,4165,2
20240223,114500,289355305,4160,4160,4160,4160,4
20240223,114400,289338665,4160,4160,4160,4160,0
20240223,114300,289338665,4160,4160,4160,4160,4
20240223,114200,289322025,4165,4165,4165,4165,1044
20240223,114100,284973765,4165,4165,4165,4165,0
20240223,114000,284973765,4165,4165,4165,4165,4
20240223,113900,284957105,4175,4175,4175,4175,67
20240223,113800,284677380,4165,4165,4165,4165,4
20240223,113700,284660720,4165,4165,4165,4165,4
20240223,113600,284644060,4175,4175,4175,4175,14
20240223,113500,284585610,4165,4165,4165,4165,4
20240223,113400,284568950,4165,4165,4165,4165,0
20240223,113300,284568950,4165,4165,4165,4165,4
20240223,113200,284552290,4165,4165,4165,4165,0
20240223,113100,284552290,4165,4165,4165,4165,3
20240223,113000,284539795,4165,4165,4165,4165,4
20240223,112900,284523135,4175,4175,4175,4175,40
20240223,112800,284356135,4165,4165,4165,4165,4
20240223,112700,284339475,4165,4165,4165,4165,0
20240223,112600,284339475,4165,4165,4165,4165,4
20240223,112500,284322815,4165,4165,4165,4165,4
20240223,112400,284306155,4165,4165,4165,4165,200
20240223,112300,283473155,4165,4165,4165,4165,3
20240223,112200,283460660,4165,4165,4165,4165,0
20240223,112100,283460660,4165,4165,4165,4165,4
20240223,112000,283444000,4165,4165,4165,4165,0
20240223,111900,283444000,4165,4165,4165,4165,4
20240223,111800,283427340,4165,4165,4165,4165,4
20240223,111700,283410680,4165,4165,4165,4165,0
20240223,111600,283410680,4165,4170,4170,4165,14
20240223,111500,283352320,4165,4170,4170,4165,50
20240223,111400,283143950,4180,4180,4180,4180,0
20240223,111300,283143950,4180,4180,4180,4180,0
20240223,111200,283143950,4180,4180,4180,4180,1978
20240223,111100,274875910,4180,4180,4180,4180,4
20240223,111000,274859190,4180,4180,4180,4180,102
20240223,110900,274432830,4180,4170,4180,4170,1516
20240223,110800,268098880,4165,4165,4165,4165,4
20240223,110700,268082220,4165,4165,4165,4165,0
20240223,110600,268082220,4165,4165,4165,4165,4
20240223,110500,268065560,4165,4165,4165,4165,25
20240223,110400,267961435,4160,4160,4160,4160,3
20240223,110300,267948955,4160,4160,4160,4160,0
20240223,110200,267948955,4160,4165,4165,4160,220
20240223,110100,267033705,4165,4165,4165,4165,91
20240223,110000,266654690,4160,4160,4160,4160,221
20240223,105900,265735330,4170,4165,4170,4165,31
20240223,105800,265606185,4165,4165,4165,4165,4
20240223,105700,265589525,4165,4165,4165,4165,0
20240223,105600,265589525,4165,4165,4165,4160,45
20240223,105500,265402110,4165,4165,4165,4165,2
20240223,105400,265393780,4160,4160,4160,4160,3
20240223,105300,265381300,4160,4160,4160,4160,4
20240223,105200,265364660,4155,4155,4155,4155,0
20240223,105100,265364660,4155,4155,4155,4155,198
20240223,105000,264541970,4155,4155,4155,4150,1100
20240223,104900,259971490,4155,4155,4155,4155,0
20240223,104800,259971490,4155,4155,4155,4155,10
20240223,104700,259929940,4150,4150,4150,4150,4
20240223,104600,259913340,4150,4150,4150,4150,0
20240223,104500,259913340,4150,4155,4155,4150,599
20240223,104400,257424510,4140,4145,4145,4140,9
20240223,104300,257387225,4145,4155,4155,4145,4264
20240223,104200,239696440,4155,4155,4155,4155,4
20240223,104100,239679820,4155,4155,4155,4155,0
20240223,104000,239679820,4155,4155,4155,4155,4
20240223,103900,239663200,4155,4155,4155,4155,126
20240223,103800,239139670,4150,4150,4150,4150,353
20240223,103700,237674720,4150,4155,4155,4150,897
20240223,103600,233952155,4150,4150,4150,4150,0
20240223,103500,233952155,4150,4170,4170,4150,4
20240223,103400,233935535,4160,4160,4160,4160,0
20240223,103300,233935535,4160,4160,4160,4150,140
20240223,103200,233353175,4150,4150,4150,4150,5
20240223,103100,233332425,4160,4160,4160,4160,158
20240223,103000,232675145,4150,4150,4160,4150,206
20240223,102900,231820225,4160,4160,4160,4160,3
20240223,102800,231807745,4160,4170,4185,4160,304
20240223,102700,230539495,4150,4150,4150,4150,0
20240223,102600,230539495,4150,4150,4150,4150,3
20240223,102500,230527045,4170,4145,4170,4140,4263
20240223,102400,212855730,4150,4160,4160,4150,2930
20240223,102300,200688525,4160,4160,4160,4160,10
20240223,102200,200646925,4165,4165,4165,4165,0
20240223,102100,200646925,4165,4155,4165,4155,5
20240223,102000,200626140,4155,4155,4155,4155,4
20240223,101900,200609520,4165,4155,4165,4155,2001
20240223,101800,192295355,4155,4165,4165,4155,10
20240223,101700,192253745,4160,4160,4160,4160,50
20240223,101600,192045745,4165,4165,4165,4160,54
20240223,101500,191820850,4165,4160,4165,4160,1024
20240223,101400,187561005,4160,4160,4160,4160,477
20240223,101300,185576685,4160,4155,4160,4155,5
20240223,101200,185555905,4155,4155,4155,4155,0
20240223,101100,185555905,4155,4155,4155,4155,4
20240223,101000,185539285,4160,4160,4160,4160,50
20240223,100900,185331285,4155,4160,4160,4155,14
20240223,100800,185273065,4155,4155,4155,4155,3
20240223,100700,185260600,4155,4155,4155,4155,0
20240223,100600,185260600,4155,4160,4160,4155,54
20240223,100500,185035980,4155,4165,4165,4155,910
20240223,100400,181249810,4165,4165,4170,4165,9
20240223,100300,181212315,4165,4165,4170,4165,65
20240223,100200,180941585,4165,4165,4170,4165,12
20240223,100100,180891575,4165,4165,4165,4165,1
20240223,100000,180887410,4160,4160,4160,4160,0
20240223,095900,180887410,4160,4160,4160,4160,14
20240223,095800,180829170,4160,4160,4160,4160,1
20240223,095700,180825010,4160,4160,4160,4160,2
20240223,095600,180816690,4155,4155,4155,4155,4
20240223,095500,180800070,4170,4170,4170,4170,0
20240223,095400,180800070,4170,4165,4170,4155,12
20240223,095300,180750120,4170,4160,4170,4160,300
20240223,095200,179500105,4150,4150,4150,4150,4
20240223,095100,179483505,4165,4150,4165,4150,234
20240223,095000,178512250,4150,4150,4150,4150,4
20240223,094900,178495650,4150,4150,4150,4150,3
20240223,094800,178483200,4155,4150,4155,4150,288
20240223,094700,177286895,4150,4145,4150,4145,104
20240223,094600,176855315,4150,4150,4150,4150,2755
20240223,094500,165422065,4150,4155,4155,4150,255
20240223,094400,164363810,4150,4150,4150,4150,4
20240223,094300,164347210,4150,4150,4150,4150,74
20240223,094200,164040110,4150,4150,4150,4145,1107
20240223,094100,159446080,4150,4150,4150,4145,319
20240223,094000,158122235,4145,4150,4150,4145,304
20240223,093900,156860655,4150,4150,4150,4150,503
20240223,093800,154773205,4145,4150,4150,4145,130
20240223,093700,154234155,4145,4145,4145,4145,404
20240223,093600,152559575,4150,4150,4150,4150,300
20240223,093500,151314575,4145,4145,4150,4145,337
20240223,093400,149917185,4150,4150,4150,4150,1
20240223,093300,149913035,4150,4145,4150,4145,554
20240223,093200,147614955,4145,4150,4150,4135,4023
20240223,093100,130939725,4150,4150,4150,4150,0
20240223,093000,130939725,4150,4160,4160,4150,3842
20240223,092900,114980870,4160,4155,4160,4155,136
20240223,092800,114415540,4155,4155,4155,4150,197
20240223,092700,113597025,4155,4155,4155,4155,2084
20240223,092600,104938005,4155,4165,4165,4155,4260
20240223,092500,87217460,4165,4170,4170,4165,679
20240223,092400,84389415,4170,4170,4170,4170,109
20240223,092300,83934885,4170,4170,4170,4170,61
20240223,092200,83680515,4170,4170,4170,4170,1500
20240223,092100,77425515,4170,4175,4175,4170,76
20240223,092000,77108235,4175,4175,4180,4175,141
20240223,091900,76518965,4180,4180,4180,4180,246
20240223,091800,75490685,4180,4180,4180,4180,149
20240223,091700,74867865,4180,4175,4180,4170,2357
20240223,091600,65017015,4175,4180,4180,4175,1596
20240223,091500,58351705,4175,4175,4175,4175,642
20240223,091400,55671355,4175,4185,4185,4175,2956
20240223,091300,43310780,4180,4180,4180,4180,50
20240223,091200,43101780,4180,4180,4180,4180,0
20240223,091100,43101780,4180,4180,4180,4180,30
20240223,091000,42976380,4185,4180,4185,4180,104
20240223,090900,42541455,4180,4180,4180,4180,643
20240223,090800,39853715,4185,4185,4190,4185,737
20240223,090700,36769320,4190,4200,4200,4190,2690
20240223,090600,25495450,4200,4220,4220,4200,4646
20240223,090500,5961430,4220,4220,4220,4220,63
20240223,090400,5695570,4220,4215,4220,4215,8
20240223,090300,5661845,4215,4215,4215,4215,110
20240223,090200,5198195,4215,4215,4215,4215,0
20240223,090100,5198195,4215,4215,4215,4215,12
20240223,090000,5147615,4235,4255,4255,4235,1211