KissMeData/207760/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,203300,7381582525,2615,2615,2615,2615,51014
20240223,203200,7381582525,2615,2615,2615,2615,0
20240223,203100,7381582525,2615,2615,2615,2615,0
20240223,203000,7381582525,2615,2615,2615,2615,0
20240223,202900,7381582525,2615,2615,2615,2615,0
20240223,202800,7381582525,2615,2615,2615,2615,0
20240223,202700,7381582525,2615,2615,2615,2615,0
20240223,202600,7381582525,2615,2615,2615,2615,0
20240223,202500,7381582525,2615,2615,2615,2615,0
20240223,202400,7381582525,2615,2615,2615,2615,0
20240223,202300,7381582525,2615,2615,2615,2615,0
20240223,202200,7381582525,2615,2615,2615,2615,0
20240223,202100,7381582525,2615,2615,2615,2615,0
20240223,202000,7381582525,2615,2615,2615,2615,0
20240223,201900,7381582525,2615,2615,2615,2615,0
20240223,201800,7381582525,2615,2615,2615,2615,0
20240223,201700,7381582525,2615,2615,2615,2615,0
20240223,201600,7381582525,2615,2615,2615,2615,0
20240223,201500,7381582525,2615,2615,2615,2615,0
20240223,201400,7381582525,2615,2615,2615,2615,0
20240223,201300,7381582525,2615,2615,2615,2615,0
20240223,201200,7381582525,2615,2615,2615,2615,0
20240223,201100,7381582525,2615,2615,2615,2615,0
20240223,201000,7381582525,2615,2615,2615,2615,0
20240223,200900,7381582525,2615,2615,2615,2615,0
20240223,200800,7381582525,2615,2615,2615,2615,0
20240223,200700,7381582525,2615,2615,2615,2615,0
20240223,200600,7381582525,2615,2615,2615,2615,0
20240223,200500,7381582525,2615,2615,2615,2615,0
20240223,200400,7381582525,2615,2615,2615,2615,0
20240223,200300,7381582525,2615,2615,2615,2615,51014
20240223,200200,7381582525,2615,2615,2615,2615,0
20240223,200100,7381582525,2615,2615,2615,2615,0
20240223,200000,7381582525,2615,2615,2615,2615,0
20240223,195900,7381582525,2615,2615,2615,2615,0
20240223,195800,7381582525,2615,2615,2615,2615,0
20240223,195700,7381582525,2615,2615,2615,2615,0
20240223,195600,7381582525,2615,2615,2615,2615,0
20240223,195500,7381582525,2615,2615,2615,2615,0
20240223,195400,7381582525,2615,2615,2615,2615,0
20240223,195300,7381582525,2615,2615,2615,2615,0
20240223,195200,7381582525,2615,2615,2615,2615,0
20240223,195100,7381582525,2615,2615,2615,2615,0
20240223,195000,7381582525,2615,2615,2615,2615,0
20240223,194900,7381582525,2615,2615,2615,2615,0
20240223,194800,7381582525,2615,2615,2615,2615,0
20240223,194700,7381582525,2615,2615,2615,2615,0
20240223,194600,7381582525,2615,2615,2615,2615,0
20240223,194500,7381582525,2615,2615,2615,2615,0
20240223,194400,7381582525,2615,2615,2615,2615,0
20240223,194300,7381582525,2615,2615,2615,2615,0
20240223,194200,7381582525,2615,2615,2615,2615,0
20240223,194100,7381582525,2615,2615,2615,2615,0
20240223,194000,7381582525,2615,2615,2615,2615,0
20240223,193900,7381582525,2615,2615,2615,2615,0
20240223,193800,7381582525,2615,2615,2615,2615,0
20240223,193700,7381582525,2615,2615,2615,2615,0
20240223,193600,7381582525,2615,2615,2615,2615,0
20240223,193500,7381582525,2615,2615,2615,2615,0
20240223,193400,7381582525,2615,2615,2615,2615,0
20240223,193300,7381582525,2615,2615,2615,2615,51014
20240223,193200,7381582525,2615,2615,2615,2615,0
20240223,193100,7381582525,2615,2615,2615,2615,0
20240223,193000,7381582525,2615,2615,2615,2615,0
20240223,192900,7381582525,2615,2615,2615,2615,0
20240223,192800,7381582525,2615,2615,2615,2615,0
20240223,192700,7381582525,2615,2615,2615,2615,0
20240223,192600,7381582525,2615,2615,2615,2615,0
20240223,192500,7381582525,2615,2615,2615,2615,0
20240223,192400,7381582525,2615,2615,2615,2615,0
20240223,192300,7381582525,2615,2615,2615,2615,0
20240223,192200,7381582525,2615,2615,2615,2615,0
20240223,192100,7381582525,2615,2615,2615,2615,0
20240223,192000,7381582525,2615,2615,2615,2615,0
20240223,191900,7381582525,2615,2615,2615,2615,0
20240223,191800,7381582525,2615,2615,2615,2615,0
20240223,191700,7381582525,2615,2615,2615,2615,0
20240223,191600,7381582525,2615,2615,2615,2615,0
20240223,191500,7381582525,2615,2615,2615,2615,0
20240223,191400,7381582525,2615,2615,2615,2615,0
20240223,191300,7381582525,2615,2615,2615,2615,0
20240223,191200,7381582525,2615,2615,2615,2615,0
20240223,191100,7381582525,2615,2615,2615,2615,0
20240223,191000,7381582525,2615,2615,2615,2615,0
20240223,190900,7381582525,2615,2615,2615,2615,0
20240223,190800,7381582525,2615,2615,2615,2615,0
20240223,190700,7381582525,2615,2615,2615,2615,0
20240223,190600,7381582525,2615,2615,2615,2615,0
20240223,190500,7381582525,2615,2615,2615,2615,0
20240223,190400,7381582525,2615,2615,2615,2615,0
20240223,190300,7381582525,2615,2615,2615,2615,51014
20240223,190200,7381582525,2615,2615,2615,2615,0
20240223,190100,7381582525,2615,2615,2615,2615,0
20240223,190000,7381582525,2615,2615,2615,2615,0
20240223,185900,7381582525,2615,2615,2615,2615,0
20240223,185800,7381582525,2615,2615,2615,2615,0
20240223,185700,7381582525,2615,2615,2615,2615,0
20240223,185600,7381582525,2615,2615,2615,2615,0
20240223,185500,7381582525,2615,2615,2615,2615,0
20240223,185400,7381582525,2615,2615,2615,2615,0
20240223,185300,7381582525,2615,2615,2615,2615,0
20240223,185200,7381582525,2615,2615,2615,2615,0
20240223,185100,7381582525,2615,2615,2615,2615,0
20240223,185000,7381582525,2615,2615,2615,2615,0
20240223,184900,7381582525,2615,2615,2615,2615,0
20240223,184800,7381582525,2615,2615,2615,2615,0
20240223,184700,7381582525,2615,2615,2615,2615,0
20240223,184600,7381582525,2615,2615,2615,2615,0
20240223,184500,7381582525,2615,2615,2615,2615,0
20240223,184400,7381582525,2615,2615,2615,2615,0
20240223,184300,7381582525,2615,2615,2615,2615,0
20240223,184200,7381582525,2615,2615,2615,2615,0
20240223,184100,7381582525,2615,2615,2615,2615,0
20240223,184000,7381582525,2615,2615,2615,2615,0
20240223,183900,7381582525,2615,2615,2615,2615,0
20240223,183800,7381582525,2615,2615,2615,2615,0
20240223,183700,7381582525,2615,2615,2615,2615,0
20240223,183600,7381582525,2615,2615,2615,2615,0
20240223,183500,7381582525,2615,2615,2615,2615,0
20240223,183400,7381582525,2615,2615,2615,2615,0
20240223,183300,7381582525,2615,2615,2615,2615,51014
20240223,183200,7381582525,2615,2615,2615,2615,0
20240223,183100,7381582525,2615,2615,2615,2615,0
20240223,183000,7381582525,2615,2615,2615,2615,0
20240223,182900,7381582525,2615,2615,2615,2615,0
20240223,182800,7381582525,2615,2615,2615,2615,0
20240223,182700,7381582525,2615,2615,2615,2615,0
20240223,182600,7381582525,2615,2615,2615,2615,0
20240223,182500,7381582525,2615,2615,2615,2615,0
20240223,182400,7381582525,2615,2615,2615,2615,0
20240223,182300,7381582525,2615,2615,2615,2615,0
20240223,182200,7381582525,2615,2615,2615,2615,0
20240223,182100,7381582525,2615,2615,2615,2615,0
20240223,182000,7381582525,2615,2615,2615,2615,0
20240223,181900,7381582525,2615,2615,2615,2615,0
20240223,181800,7381582525,2615,2615,2615,2615,0
20240223,181700,7381582525,2615,2615,2615,2615,0
20240223,181600,7381582525,2615,2615,2615,2615,0
20240223,181500,7381582525,2615,2615,2615,2615,0
20240223,181400,7381582525,2615,2615,2615,2615,0
20240223,181300,7381582525,2615,2615,2615,2615,0
20240223,181200,7381582525,2615,2615,2615,2615,0
20240223,181100,7381582525,2615,2615,2615,2615,0
20240223,181000,7381582525,2615,2615,2615,2615,0
20240223,180900,7381582525,2615,2615,2615,2615,0
20240223,180800,7381582525,2615,2615,2615,2615,0
20240223,180700,7381582525,2615,2615,2615,2615,0
20240223,180600,7381582525,2615,2615,2615,2615,0
20240223,180500,7381582525,2615,2615,2615,2615,0
20240223,180400,7381582525,2615,2615,2615,2615,0
20240223,180300,7381582525,2615,2615,2615,2615,51014
20240223,180200,7381582525,2615,2615,2615,2615,0
20240223,180100,7381582525,2615,2615,2615,2615,0
20240223,180000,7381582525,2615,2615,2615,2615,0
20240223,175900,7381582525,2615,2615,2615,2615,0
20240223,175800,7381582525,2615,2615,2615,2615,0
20240223,175700,7381582525,2615,2615,2615,2615,0
20240223,175600,7381582525,2615,2615,2615,2615,0
20240223,175500,7381582525,2615,2615,2615,2615,0
20240223,175400,7381582525,2615,2615,2615,2615,0
20240223,175300,7381582525,2615,2615,2615,2615,0
20240223,175200,7381582525,2615,2615,2615,2615,0
20240223,175100,7381582525,2615,2615,2615,2615,0
20240223,175000,7381582525,2615,2615,2615,2615,0
20240223,174900,7381582525,2615,2615,2615,2615,0
20240223,174800,7381582525,2615,2615,2615,2615,0
20240223,174700,7381582525,2615,2615,2615,2615,0
20240223,174600,7381582525,2615,2615,2615,2615,0
20240223,174500,7381582525,2615,2615,2615,2615,0
20240223,174400,7381582525,2615,2615,2615,2615,0
20240223,174300,7381582525,2615,2615,2615,2615,0
20240223,174200,7381582525,2615,2615,2615,2615,0
20240223,174100,7381582525,2615,2615,2615,2615,0
20240223,174000,7381582525,2615,2615,2615,2615,0
20240223,173900,7381582525,2615,2615,2615,2615,0
20240223,173800,7381582525,2615,2615,2615,2615,0
20240223,173700,7381582525,2615,2615,2615,2615,0
20240223,173600,7381582525,2615,2615,2615,2615,0
20240223,173500,7381582525,2615,2615,2615,2615,0
20240223,173400,7381582525,2615,2615,2615,2615,0
20240223,173300,7381582525,2615,2615,2615,2615,51014
20240223,173200,7381582525,2615,2615,2615,2615,0
20240223,173100,7381582525,2615,2615,2615,2615,0
20240223,173000,7381582525,2615,2615,2615,2615,0
20240223,172900,7381582525,2615,2615,2615,2615,0
20240223,172800,7381582525,2615,2615,2615,2615,0
20240223,172700,7381582525,2615,2615,2615,2615,0
20240223,172600,7381582525,2615,2615,2615,2615,0
20240223,172500,7381582525,2615,2615,2615,2615,0
20240223,172400,7381582525,2615,2615,2615,2615,0
20240223,172300,7381582525,2615,2615,2615,2615,0
20240223,172200,7381582525,2615,2615,2615,2615,0
20240223,172100,7381582525,2615,2615,2615,2615,0
20240223,172000,7381582525,2615,2615,2615,2615,0
20240223,171900,7381582525,2615,2615,2615,2615,0
20240223,171800,7381582525,2615,2615,2615,2615,0
20240223,171700,7381582525,2615,2615,2615,2615,0
20240223,171600,7381582525,2615,2615,2615,2615,0
20240223,171500,7381582525,2615,2615,2615,2615,0
20240223,171400,7381582525,2615,2615,2615,2615,0
20240223,171300,7381582525,2615,2615,2615,2615,0
20240223,171200,7381582525,2615,2615,2615,2615,0
20240223,171100,7381582525,2615,2615,2615,2615,0
20240223,171000,7381582525,2615,2615,2615,2615,0
20240223,170900,7381582525,2615,2615,2615,2615,0
20240223,170800,7381582525,2615,2615,2615,2615,0
20240223,170700,7381582525,2615,2615,2615,2615,0
20240223,170600,7381582525,2615,2615,2615,2615,0
20240223,170500,7381582525,2615,2615,2615,2615,0
20240223,170400,7381582525,2615,2615,2615,2615,0
20240223,170300,7381582525,2615,2615,2615,2615,51014
20240223,170200,7381582525,2615,2615,2615,2615,0
20240223,170100,7381582525,2615,2615,2615,2615,0
20240223,170000,7381582525,2615,2615,2615,2615,0
20240223,165900,7381582525,2615,2615,2615,2615,0
20240223,165800,7381582525,2615,2615,2615,2615,0
20240223,165700,7381582525,2615,2615,2615,2615,0
20240223,165600,7381582525,2615,2615,2615,2615,0
20240223,165500,7381582525,2615,2615,2615,2615,0
20240223,165400,7381582525,2615,2615,2615,2615,0
20240223,165300,7381582525,2615,2615,2615,2615,0
20240223,165200,7381582525,2615,2615,2615,2615,0
20240223,165100,7381582525,2615,2615,2615,2615,0
20240223,165000,7381582525,2615,2615,2615,2615,0
20240223,164900,7381582525,2615,2615,2615,2615,0
20240223,164800,7381582525,2615,2615,2615,2615,0
20240223,164700,7381582525,2615,2615,2615,2615,0
20240223,164600,7381582525,2615,2615,2615,2615,0
20240223,164500,7381582525,2615,2615,2615,2615,0
20240223,164400,7381582525,2615,2615,2615,2615,0
20240223,164300,7381582525,2615,2615,2615,2615,0
20240223,164200,7381582525,2615,2615,2615,2615,0
20240223,164100,7381582525,2615,2615,2615,2615,0
20240223,164000,7381582525,2615,2615,2615,2615,0
20240223,163900,7381582525,2615,2615,2615,2615,0
20240223,163800,7381582525,2615,2615,2615,2615,0
20240223,163700,7381582525,2615,2615,2615,2615,0
20240223,163600,7381582525,2615,2615,2615,2615,0
20240223,163500,7381582525,2615,2615,2615,2615,0
20240223,163400,7381582525,2615,2615,2615,2615,0
20240223,163300,7381582525,2615,2615,2615,2615,51014
20240223,163200,7381582525,2615,2615,2615,2615,0
20240223,163100,7381582525,2615,2615,2615,2615,0
20240223,163000,7381582525,2615,2615,2615,2615,0
20240223,162900,7381582525,2615,2615,2615,2615,0
20240223,162800,7381582525,2615,2615,2615,2615,0
20240223,162700,7381582525,2615,2615,2615,2615,0
20240223,162600,7381582525,2615,2615,2615,2615,0
20240223,162500,7381582525,2615,2615,2615,2615,0
20240223,162400,7381582525,2615,2615,2615,2615,0
20240223,162300,7381582525,2615,2615,2615,2615,0
20240223,162200,7381582525,2615,2615,2615,2615,0
20240223,162100,7381582525,2615,2615,2615,2615,0
20240223,162000,7381582525,2615,2615,2615,2615,0
20240223,161900,7381582525,2615,2615,2615,2615,0
20240223,161800,7381582525,2615,2615,2615,2615,0
20240223,161700,7381582525,2615,2615,2615,2615,0
20240223,161600,7381582525,2615,2615,2615,2615,0
20240223,161500,7381582525,2615,2615,2615,2615,0
20240223,161400,7381582525,2615,2615,2615,2615,0
20240223,161300,7381582525,2615,2615,2615,2615,0
20240223,161200,7381582525,2615,2615,2615,2615,0
20240223,161100,7381582525,2615,2615,2615,2615,0
20240223,161000,7381582525,2615,2615,2615,2615,0
20240223,160900,7381582525,2615,2615,2615,2615,0
20240223,160800,7381582525,2615,2615,2615,2615,0
20240223,160700,7381582525,2615,2615,2615,2615,0
20240223,160600,7381582525,2615,2615,2615,2615,0
20240223,160500,7381582525,2615,2615,2615,2615,0
20240223,160400,7381582525,2615,2615,2615,2615,0
20240223,160300,7381582525,2615,2615,2615,2615,51014
20240223,160200,7381582525,2615,2615,2615,2615,0
20240223,160100,7381582525,2615,2615,2615,2615,0
20240223,160000,7381582525,2615,2615,2615,2615,0
20240223,155900,7381582525,2615,2615,2615,2615,0
20240223,155800,7381582525,2615,2615,2615,2615,0
20240223,155700,7381582525,2615,2615,2615,2615,0
20240223,155600,7381582525,2615,2615,2615,2615,0
20240223,155500,7381582525,2615,2615,2615,2615,0
20240223,155400,7381582525,2615,2615,2615,2615,0
20240223,155300,7381582525,2615,2615,2615,2615,0
20240223,155200,7381582525,2615,2615,2615,2615,0
20240223,155100,7381582525,2615,2615,2615,2615,0
20240223,155000,7381582525,2615,2615,2615,2615,0
20240223,154900,7381582525,2615,2615,2615,2615,0
20240223,154800,7381582525,2615,2615,2615,2615,0
20240223,154700,7381582525,2615,2615,2615,2615,0
20240223,154600,7381582525,2615,2615,2615,2615,0
20240223,154500,7381582525,2615,2615,2615,2615,0
20240223,154400,7381582525,2615,2615,2615,2615,0
20240223,154300,7381582525,2615,2615,2615,2615,0
20240223,154200,7381582525,2615,2615,2615,2615,0
20240223,154100,7381582525,2615,2615,2615,2615,0
20240223,154000,7381582525,2615,2615,2615,2615,0
20240223,153900,7381582525,2615,2615,2615,2615,0
20240223,153800,7381582525,2615,2615,2615,2615,0
20240223,153700,7381582525,2615,2615,2615,2615,0
20240223,153600,7381582525,2615,2615,2615,2615,0
20240223,153500,7381582525,2615,2615,2615,2615,0
20240223,153400,7381582525,2615,2615,2615,2615,0
20240223,153300,7381582525,2615,2615,2615,2615,51014
20240223,153200,7381582525,2615,2615,2615,2615,0
20240223,153100,7381582525,2615,2615,2615,2615,0
20240223,153000,7381582525,2615,2615,2615,2615,51014
20240223,152900,7248180915,2615,2615,2615,2615,0
20240223,152800,7248180915,2615,2615,2615,2615,0
20240223,152700,7248180915,2615,2615,2615,2615,0
20240223,152600,7248180915,2615,2615,2615,2615,0
20240223,152500,7248180915,2615,2615,2615,2615,0
20240223,152400,7248180915,2615,2615,2615,2615,0
20240223,152300,7248180915,2615,2615,2615,2615,0
20240223,152200,7248180915,2615,2615,2615,2615,0
20240223,152100,7248180915,2615,2615,2615,2615,0
20240223,152000,7248180915,2615,2615,2615,2615,0
20240223,151900,7248180915,2615,2615,2615,2610,5287
20240223,151800,7234379055,2615,2615,2615,2610,2152
20240223,151700,7228759265,2615,2610,2615,2610,5297
20240223,151600,7214933615,2610,2610,2615,2610,7739
20240223,151500,7194734670,2605,2610,2610,2605,1563
20240223,151400,7190657945,2605,2605,2610,2605,4329
20240223,151300,7179377325,2610,2610,2610,2605,3654
20240223,151200,7169852160,2610,2605,2610,2605,2428
20240223,151100,7163520945,2605,2605,2610,2605,446
20240223,151000,7162358095,2605,2605,2610,2600,10228
20240223,150900,7135749245,2610,2605,2610,2600,5311
20240223,150800,7121908455,2600,2605,2610,2600,3372
20240223,150700,7113115400,2610,2600,2610,2600,5623
20240223,150600,7098470045,2605,2615,2615,2595,36002
20240223,150500,7004834845,2615,2610,2615,2610,8945
20240223,150400,6981486480,2610,2610,2610,2610,8013
20240223,150300,6960572550,2610,2605,2610,2605,9948
20240223,150200,6934657025,2605,2610,2610,2605,2548
20240223,150100,6928019205,2605,2605,2610,2605,204
20240223,150000,6927486785,2610,2615,2615,2610,2606
20240223,145900,6920682570,2610,2605,2610,2605,148
20240223,145800,6920296630,2610,2610,2615,2610,1115
20240223,145700,6917385480,2615,2610,2615,2610,1553
20240223,145600,6913331135,2610,2605,2610,2605,2321
20240223,145500,6907273495,2610,2615,2615,2610,573
20240223,145400,6905777445,2610,2615,2615,2610,2665
20240223,145300,6898815775,2615,2615,2620,2610,897
20240223,145200,6896472285,2615,2615,2615,2615,1491
20240223,145100,6892573320,2615,2615,2615,2610,2533
20240223,145000,6885955070,2615,2615,2615,2610,1888
20240223,144900,6881026085,2615,2610,2615,2605,2020
20240223,144800,6875759090,2615,2610,2615,2610,1430
20240223,144700,6872021590,2610,2610,2615,2610,2390
20240223,144600,6865779080,2605,2610,2610,2605,12347
20240223,144500,6833606230,2610,2605,2615,2605,1054
20240223,144400,6830857085,2605,2610,2610,2605,8656
20240223,144300,6808273020,2610,2615,2615,2610,7070
20240223,144200,6789819815,2615,2620,2620,2615,6779
20240223,144100,6772092530,2615,2620,2620,2615,1517
20240223,144000,6768125440,2620,2625,2625,2620,1612
20240223,143900,6763901845,2615,2615,2620,2615,6303
20240223,143800,6747405530,2620,2620,2625,2620,6784
20240223,143700,6729631415,2620,2630,2630,2620,10772
20240223,143600,6701352955,2630,2630,2630,2625,1852
20240223,143500,6696482695,2625,2635,2635,2625,1640
20240223,143400,6692172150,2625,2630,2635,2625,4289
20240223,143300,6680891410,2625,2630,2630,2625,2662
20240223,143200,6673890935,2630,2625,2630,2625,1871
20240223,143100,6668974310,2625,2630,2630,2625,7689
20240223,143000,6648769160,2630,2630,2630,2630,7460
20240223,142900,6629149360,2630,2630,2630,2625,1024
20240223,142800,6626461265,2625,2620,2625,2620,4848
20240223,142700,6613742675,2620,2625,2625,2620,1852
20240223,142600,6608883695,2630,2630,2630,2625,3090
20240223,142500,6600757175,2630,2630,2630,2625,2077
20240223,142400,6595304975,2625,2630,2630,2625,2806
20240223,142300,6587936075,2625,2625,2625,2625,1025
20240223,142200,6585245450,2630,2630,2630,2625,176
20240223,142100,6584782590,2630,2625,2630,2625,2118
20240223,142000,6579215860,2625,2625,2625,2625,4015
20240223,141900,6568676485,2625,2625,2625,2620,550
20240223,141800,6567235295,2620,2620,2620,2620,2050
20240223,141700,6561864295,2620,2625,2625,2620,4045
20240223,141600,6551261170,2625,2630,2630,2625,563
20240223,141500,6549783285,2630,2630,2630,2625,155
20240223,141400,6549375690,2625,2625,2625,2625,4560
20240223,141300,6537405690,2620,2625,2625,2620,1400
20240223,141200,6533730715,2620,2625,2625,2620,1369
20240223,141100,6530142090,2625,2620,2625,2620,2207
20240223,141000,6524359745,2615,2615,2615,2615,2670
20240223,140900,6517377695,2620,2610,2620,2610,667
20240223,140800,6515636760,2610,2610,2615,2605,7898
20240223,140700,6495027630,2610,2615,2615,2610,28050
20240223,140600,6421792130,2615,2615,2620,2615,1269
20240223,140500,6418470305,2615,2615,2615,2615,1650
20240223,140400,6414155555,2615,2610,2615,2610,205
20240223,140300,6413620355,2610,2610,2610,2610,1283
20240223,140200,6410271725,2610,2615,2615,2610,638
20240223,140100,6408603575,2615,2615,2620,2615,1890
20240223,140000,6403660725,2615,2615,2620,2615,3352
20240223,135900,6394895095,2620,2615,2620,2615,3431
20240223,135800,6385923000,2615,2620,2620,2615,1026
20240223,135700,6383239935,2615,2615,2615,2615,747
20240223,135600,6381286530,2615,2620,2620,2615,1006
20240223,135500,6378652500,2620,2620,2620,2610,4079
20240223,135400,6367997830,2615,2615,2615,2615,500
20240223,135300,6366690330,2615,2615,2615,2615,133
20240223,135200,6366342535,2615,2615,2615,2615,1792
20240223,135100,6361656455,2615,2615,2620,2615,896
20240223,135000,6359313365,2620,2615,2625,2615,5687
20240223,134900,6344415860,2615,2610,2615,2610,2391
20240223,134800,6338164045,2610,2620,2620,2610,2645
20240223,134700,6331249415,2620,2615,2620,2615,1941
20240223,134600,6326173495,2610,2610,2615,2610,1012
20240223,134500,6323531120,2615,2615,2615,2615,420
20240223,134400,6322432820,2615,2615,2615,2615,267
20240223,134300,6321734615,2615,2615,2615,2615,1459
20240223,134200,6317919330,2615,2615,2625,2610,13893
20240223,134100,6281562650,2615,2615,2615,2615,977
20240223,134000,6279007795,2615,2615,2615,2615,8
20240223,133900,6278986875,2610,2610,2610,2610,601
20240223,133800,6277418265,2610,2610,2615,2610,12
20240223,133700,6277386940,2615,2610,2615,2610,429
20240223,133600,6276267130,2610,2610,2610,2605,802
20240223,133500,6274174160,2610,2615,2615,2610,3603
20240223,133400,6264769630,2615,2615,2615,2610,1220
20240223,133300,6261585330,2615,2610,2615,2610,6467
20240223,133200,6244706450,2610,2615,2615,2610,2837
20240223,133100,6237288195,2615,2615,2620,2610,2244
20240223,133000,6231420040,2615,2615,2615,2615,175
20240223,132900,6230962415,2620,2620,2620,2620,17
20240223,132800,6230917875,2620,2610,2620,2610,3757
20240223,132700,6221105360,2610,2605,2610,2605,1148
20240223,132600,6218110335,2605,2610,2615,2605,2282
20240223,132500,6212147185,2610,2610,2610,2605,5465
20240223,132400,6197900150,2605,2605,2605,2605,141
20240223,132300,6197532845,2600,2605,2610,2600,2163
20240223,132200,6191899665,2605,2605,2610,2605,2122
20240223,132100,6186371755,2605,2605,2605,2600,6443
20240223,132000,6169591530,2605,2605,2610,2605,6817
20240223,131900,6151833145,2615,2605,2615,2605,5170
20240223,131800,6138362740,2605,2615,2615,2605,619
20240223,131700,6136747535,2615,2610,2615,2605,71
20240223,131600,6136562145,2610,2615,2615,2610,1946
20240223,131500,6131478485,2610,2610,2610,2605,7510
20240223,131400,6111877980,2605,2605,2605,2600,1789
20240223,131300,6107217685,2605,2610,2610,2600,6450
20240223,131200,6090422025,2610,2615,2615,2610,1661
20240223,131100,6086086805,2615,2615,2615,2615,89
20240223,131000,6085854070,2615,2610,2615,2610,257
20240223,130900,6085183180,2620,2610,2620,2610,96
20240223,130800,6084932570,2610,2610,2615,2610,1705
20240223,130700,6080479950,2610,2615,2615,2610,781
20240223,130600,6078440095,2615,2615,2615,2615,1238
20240223,130500,6075202725,2610,2610,2615,2610,450
20240223,130400,6074028205,2615,2615,2615,2615,66
20240223,130300,6073855615,2615,2615,2615,2615,517
20240223,130200,6072503660,2610,2610,2615,2605,2057
20240223,130100,6067142400,2610,2605,2610,2605,1736
20240223,130000,6062616540,2605,2610,2610,2605,2635
20240223,125900,6055745195,2610,2605,2610,2605,732
20240223,125800,6053838140,2605,2610,2610,2605,229
20240223,125700,6053240475,2610,2610,2615,2605,4257
20240223,125600,6042128135,2615,2610,2615,2610,1224
20240223,125500,6038928625,2610,2610,2610,2605,1758
20240223,125400,6034340295,2605,2605,2605,2605,100
20240223,125300,6034079795,2610,2605,2610,2605,61
20240223,125200,6033920840,2605,2605,2610,2605,2318
20240223,125100,6027881945,2605,2610,2610,2605,2058
20240223,125000,6022520565,2610,2610,2610,2600,11093
20240223,124900,5993659775,2605,2610,2610,2600,6969
20240223,124800,5975522085,2615,2610,2615,2610,152
20240223,124700,5975125075,2610,2610,2610,2605,578
20240223,124600,5973618505,2610,2605,2610,2605,496
20240223,124500,5972324805,2605,2605,2605,2600,1790
20240223,124400,5967663355,2605,2605,2610,2600,3317
20240223,124300,5959026235,2605,2605,2610,2605,3461
20240223,124200,5950005080,2605,2600,2605,2600,1484
20240223,124100,5946144535,2605,2605,2610,2600,1174
20240223,124000,5943091350,2605,2605,2615,2600,7827
20240223,123900,5922717015,2605,2610,2620,2605,12294
20240223,123800,5890616780,2610,2615,2615,2610,113
20240223,123700,5890321290,2615,2610,2615,2610,303
20240223,123600,5889529045,2610,2615,2615,2610,1389
20240223,123500,5885901810,2615,2610,2615,2610,725
20240223,123400,5884008455,2610,2605,2610,2605,10538
20240223,123300,5856555430,2605,2610,2610,2605,2860
20240223,123200,5849104995,2610,2615,2615,2610,3358
20240223,123100,5840340455,2610,2610,2625,2610,9940
20240223,123000,5814374985,2615,2615,2615,2610,439
20240223,122900,5813227005,2620,2620,2620,2615,1600
20240223,122800,5809040840,2620,2620,2620,2615,1206
20240223,122700,5805881570,2620,2615,2620,2615,145
20240223,122600,5805502145,2620,2615,2620,2615,725
20240223,122500,5803604365,2620,2620,2620,2615,890
20240223,122400,5801274065,2620,2620,2620,2620,185
20240223,122300,5800789365,2615,2615,2620,2615,788
20240223,122200,5798728620,2615,2620,2620,2615,5220
20240223,122100,5785077220,2620,2625,2625,2620,204
20240223,122000,5784541875,2625,2625,2625,2625,3
20240223,121900,5784534000,2615,2625,2625,2615,1755
20240223,121800,5779941965,2625,2625,2625,2625,3
20240223,121700,5779934090,2620,2615,2620,2615,507
20240223,121600,5778607535,2620,2620,2625,2620,160
20240223,121500,5778188085,2620,2620,2620,2620,545
20240223,121400,5776760185,2620,2615,2620,2615,1479
20240223,121300,5772890455,2620,2615,2620,2615,3226
20240223,121200,5764439015,2620,2620,2620,2620,600
20240223,121100,5762867015,2620,2620,2620,2620,1784
20240223,121000,5758192935,2620,2620,2620,2620,4
20240223,120900,5758182455,2615,2615,2615,2615,102
20240223,120800,5757915725,2620,2620,2620,2615,296
20240223,120700,5757140490,2620,2615,2625,2610,24391
20240223,120600,5693426245,2625,2620,2625,2615,10154
20240223,120500,5666870480,2620,2625,2625,2620,4032
20240223,120400,5656306225,2625,2620,2625,2620,436
20240223,120300,5655163750,2620,2630,2630,2620,4595
20240223,120200,5643103285,2625,2625,2625,2625,651
20240223,120100,5641394410,2625,2630,2630,2625,593
20240223,120000,5639837555,2625,2630,2630,2625,2444
20240223,115900,5633414335,2630,2625,2630,2625,730
20240223,115800,5631497085,2625,2625,2630,2625,794
20240223,115700,5629412050,2625,2630,2630,2625,1225
20240223,115600,5626194825,2630,2630,2630,2630,889
20240223,115500,5623856755,2630,2630,2630,2620,1102
20240223,115400,5620960090,2630,2640,2640,2610,17602
20240223,115300,5574742895,2645,2645,2645,2640,6404
20240223,115200,5557804330,2645,2645,2655,2640,39568
20240223,115100,5453116940,2640,2640,2645,2640,3470
20240223,115000,5443956020,2640,2630,2645,2630,23096
20240223,114900,5383031185,2630,2635,2635,2630,1483
20240223,114800,5379130595,2635,2625,2635,2615,6987
20240223,114700,5360781880,2630,2630,2630,2610,18549
20240223,114600,5312292400,2625,2630,2635,2615,33607
20240223,114500,5224350965,2630,2625,2630,2625,964
20240223,114400,5221818845,2625,2630,2630,2625,2605
20240223,114300,5214980555,2625,2630,2630,2625,3273
20240223,114200,5206379235,2630,2630,2630,2630,2302
20240223,114100,5200324975,2630,2630,2630,2625,1997
20240223,114000,5195073915,2630,2635,2635,2630,482
20240223,113900,5193806235,2630,2625,2635,2625,6820
20240223,113800,5175880015,2625,2620,2625,2620,2175
20240223,113700,5170179330,2620,2625,2625,2620,1985
20240223,113600,5164968995,2625,2625,2625,2620,2145
20240223,113500,5159339070,2620,2615,2620,2615,2091
20240223,113400,5153861305,2615,2610,2615,2610,1878
20240223,113300,5148953335,2610,2615,2615,2610,1419
20240223,113200,5145249140,2615,2610,2615,2610,1051
20240223,113100,5142503980,2605,2610,2615,2605,10987
20240223,113000,5113853150,2610,2610,2610,2610,675
20240223,112900,5112091400,2605,2605,2610,2600,2231
20240223,112800,5106279685,2605,2600,2605,2600,73
20240223,112700,5106089735,2610,2605,2610,2600,500
20240223,112600,5104787020,2605,2600,2605,2600,1337
20240223,112500,5101308310,2600,2605,2605,2600,2483
20240223,112400,5094852280,2605,2595,2605,2595,770
20240223,112300,5092849410,2605,2605,2605,2600,3783
20240223,112200,5083011725,2605,2605,2610,2600,1082
20240223,112100,5080193785,2605,2610,2615,2605,2882
20240223,112000,5072682080,2605,2610,2615,2605,4735
20240223,111900,5060328980,2605,2605,2610,2600,3236
20240223,111800,5051902030,2605,2610,2610,2605,341
20240223,111700,5051012140,2615,2610,2615,2605,1436
20240223,111600,5047269175,2610,2610,2610,2610,100
20240223,111500,5047008175,2610,2610,2610,2610,1833
20240223,111400,5042224045,2610,2600,2610,2600,14940
20240223,111300,5003365380,2605,2605,2605,2600,2254
20240223,111200,4997501380,2600,2600,2605,2600,2196
20240223,111100,4991791530,2605,2600,2605,2600,3073
20240223,111000,4983801615,2600,2605,2605,2600,1526
20240223,110900,4979833530,2605,2605,2605,2600,1615
20240223,110800,4975628970,2600,2610,2610,2600,30069
20240223,110700,4897334900,2610,2615,2615,2610,1357
20240223,110600,4893791420,2610,2615,2615,2610,2018
20240223,110500,4888519985,2615,2620,2620,2615,936
20240223,110400,4886071045,2620,2615,2620,2610,1826
20240223,110300,4881302470,2615,2610,2620,2610,3362
20240223,110200,4872506390,2620,2620,2620,2610,3621
20240223,110100,4863048285,2610,2615,2615,2610,13133
20240223,110000,4828737200,2620,2625,2625,2615,3663
20240223,105900,4819151990,2620,2620,2620,2615,760
20240223,105800,4817162790,2625,2625,2625,2615,10932
20240223,105700,4788519910,2620,2625,2625,2620,2426
20240223,105600,4782162860,2625,2620,2625,2620,1167
20240223,105500,4779100415,2625,2625,2630,2620,3616
20240223,105400,4769622425,2625,2625,2630,2625,1468
20240223,105300,4765768590,2625,2620,2625,2620,1883
20240223,105200,4760826455,2625,2620,2625,2620,371
20240223,105100,4759852875,2625,2625,2625,2620,2152
20240223,105000,4754208875,2625,2625,2625,2620,1377
20240223,104900,4750598585,2625,2625,2625,2620,968
20240223,104800,4748058595,2625,2625,2625,2620,390
20240223,104700,4747034895,2625,2620,2625,2620,1448
20240223,104600,4743238535,2625,2625,2625,2620,5149
20240223,104500,4729730645,2625,2625,2625,2625,1362
20240223,104400,4726155395,2625,2620,2625,2620,1194
20240223,104300,4723026110,2620,2615,2620,2615,2211
20240223,104200,4717240580,2620,2620,2625,2615,531
20240223,104100,4715849985,2620,2635,2640,2620,54592
20240223,104000,4572349680,2635,2635,2635,2635,2350
20240223,103900,4566157430,2635,2630,2635,2630,223
20240223,103800,4565569850,2630,2635,2640,2630,2299
20240223,103700,4559512055,2630,2630,2635,2630,6478
20240223,103600,4542444795,2630,2630,2630,2625,4461
20240223,103500,4530714285,2630,2630,2630,2625,3787
20240223,103400,4520754525,2630,2625,2635,2625,9961
20240223,103300,4494567030,2630,2635,2635,2630,590
20240223,103200,4493013915,2630,2630,2630,2630,2786
20240223,103100,4485686735,2635,2630,2635,2625,6038
20240223,103000,4469827560,2635,2630,2635,2625,1868
20240223,102900,4464915085,2630,2630,2630,2620,2995
20240223,102800,4457053205,2625,2625,2625,2620,617
20240223,102700,4455433585,2625,2625,2630,2625,3517
20240223,102600,4446201455,2625,2630,2635,2620,6393
20240223,102500,4429421140,2635,2635,2640,2630,15982
20240223,102400,4387299660,2635,2635,2635,2630,4028
20240223,102300,4376695455,2635,2630,2635,2625,23323
20240223,102200,4315304775,2620,2620,2625,2620,14471
20240223,102100,4277318590,2620,2620,2620,2615,5455
20240223,102000,4263026495,2625,2620,2625,2615,5027
20240223,101900,4249865205,2615,2620,2620,2615,1131
20240223,101800,4246901995,2620,2625,2625,2620,2257
20240223,101700,4240986420,2625,2620,2625,2620,2891
20240223,101600,4233408770,2610,2610,2620,2610,1582
20240223,101500,4229266955,2615,2610,2615,2605,280
20240223,101400,4228536155,2610,2615,2615,2610,4658
20240223,101300,4216375725,2615,2610,2620,2610,6476
20240223,101200,4199416235,2615,2615,2615,2610,4261
20240223,101100,4188277345,2605,2605,2610,2600,4600
20240223,101000,4176292820,2605,2605,2610,2600,927
20240223,100900,4173880280,2605,2605,2610,2605,5356
20240223,100800,4159927650,2610,2605,2610,2605,5720
20240223,100700,4145026145,2610,2610,2615,2605,2055
20240223,100600,4139667620,2610,2610,2610,2605,917
20240223,100500,4137274280,2605,2610,2610,2605,5687
20240223,100400,4122447350,2605,2615,2615,2605,8640
20240223,100300,4099884895,2615,2615,2620,2610,4198
20240223,100200,4088913330,2615,2620,2620,2615,2996
20240223,100100,4081078700,2620,2615,2620,2610,5708
20240223,100000,4066148860,2615,2615,2615,2610,644
20240223,095900,4064465800,2610,2610,2615,2610,1948
20240223,095800,4059380500,2615,2615,2615,2610,926
20240223,095700,4056959335,2615,2620,2620,2610,3463
20240223,095600,4047898740,2620,2625,2630,2620,6014
20240223,095500,4032125325,2625,2610,2625,2610,6997
20240223,095400,4013778800,2615,2615,2620,2610,6452
20240223,095300,3996906615,2615,2615,2615,2610,5518
20240223,095200,3982492615,2615,2620,2620,2615,7943
20240223,095100,3961717995,2620,2620,2625,2615,8177
20240223,095000,3940294285,2620,2620,2625,2615,9927
20240223,094900,3914271860,2625,2615,2625,2605,7448
20240223,094800,3894771290,2615,2605,2615,2600,14115
20240223,094700,3857976715,2610,2610,2615,2605,8257
20240223,094600,3836444825,2610,2610,2615,2605,6585
20240223,094500,3819254500,2610,2615,2625,2610,15983
20240223,094400,3777414670,2615,2615,2615,2610,6900
20240223,094300,3759383975,2615,2595,2615,2590,25652
20240223,094200,3692562485,2595,2590,2595,2580,14859
20240223,094100,3654112430,2590,2595,2600,2590,4501
20240223,094000,3642436840,2600,2585,2600,2585,12728
20240223,093900,3609420495,2585,2580,2590,2575,11589
20240223,093800,3579547870,2580,2585,2585,2580,4405
20240223,093700,3568175795,2585,2585,2585,2580,2819
20240223,093600,3560897175,2585,2575,2585,2575,2159
20240223,093500,3555330005,2580,2575,2585,2570,11387
20240223,093400,3526010910,2575,2580,2585,2570,14729
20240223,093300,3488063915,2580,2590,2590,2575,14692
20240223,093200,3450128445,2590,2595,2595,2585,22388
20240223,093100,3392112965,2595,2595,2595,2585,16822
20240223,093000,3348559160,2585,2590,2595,2585,7867
20240223,092900,3328170440,2590,2590,2590,2575,11386
20240223,092800,3298821135,2575,2585,2590,2575,35537
20240223,092700,3207123320,2590,2595,2595,2585,7308
20240223,092600,3188210880,2595,2595,2600,2590,10884
20240223,092500,3160005785,2600,2590,2600,2585,16035
20240223,092400,3118450180,2590,2595,2600,2590,14649
20240223,092300,3080505600,2600,2605,2605,2595,18399
20240223,092200,3032693990,2605,2605,2610,2600,20458
20240223,092100,2979437680,2610,2600,2610,2600,20465
20240223,092000,2926163410,2600,2595,2600,2595,11508
20240223,091900,2896274350,2595,2595,2595,2585,7314
20240223,091800,2877341075,2585,2585,2590,2580,20196
20240223,091700,2825113885,2590,2595,2595,2585,9912
20240223,091600,2799444250,2595,2580,2600,2580,26500
20240223,091500,2731000960,2585,2590,2600,2580,26033
20240223,091400,2663563715,2595,2600,2600,2565,160080
20240223,091300,2251358095,2600,2595,2605,2590,33882
20240223,091200,2163321515,2590,2595,2600,2575,35681
20240223,091100,2071020315,2595,2580,2600,2570,34893
20240223,091000,1980940885,2580,2580,2585,2575,24758
20240223,090900,1917136345,2570,2595,2600,2570,31099
20240223,090800,1836633230,2595,2595,2600,2570,47686
20240223,090700,1713492895,2590,2590,2600,2565,74127
20240223,090600,1522394290,2580,2615,2615,2580,69099
20240223,090500,1343276155,2615,2600,2620,2585,72863
20240223,090400,1154069520,2605,2610,2620,2600,82471
20240223,090300,939195505,2605,2645,2645,2605,99192
20240223,090200,679108765,2645,2640,2650,2630,29861
20240223,090100,600359710,2640,2640,2670,2620,95755
20240223,090000,347594305,2645,2675,2680,2635,129108