KissMeData/214390/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,203500,261637970,7540,7540,7540,7540,1781
20240223,203400,261637970,7540,7540,7540,7540,0
20240223,203300,261637970,7540,7540,7540,7540,0
20240223,203200,261637970,7540,7540,7540,7540,0
20240223,203100,261637970,7540,7540,7540,7540,0
20240223,203000,261637970,7540,7540,7540,7540,0
20240223,202900,261637970,7540,7540,7540,7540,0
20240223,202800,261637970,7540,7540,7540,7540,0
20240223,202700,261637970,7540,7540,7540,7540,0
20240223,202600,261637970,7540,7540,7540,7540,0
20240223,202500,261637970,7540,7540,7540,7540,0
20240223,202400,261637970,7540,7540,7540,7540,0
20240223,202300,261637970,7540,7540,7540,7540,0
20240223,202200,261637970,7540,7540,7540,7540,0
20240223,202100,261637970,7540,7540,7540,7540,0
20240223,202000,261637970,7540,7540,7540,7540,0
20240223,201900,261637970,7540,7540,7540,7540,0
20240223,201800,261637970,7540,7540,7540,7540,0
20240223,201700,261637970,7540,7540,7540,7540,0
20240223,201600,261637970,7540,7540,7540,7540,0
20240223,201500,261637970,7540,7540,7540,7540,0
20240223,201400,261637970,7540,7540,7540,7540,0
20240223,201300,261637970,7540,7540,7540,7540,0
20240223,201200,261637970,7540,7540,7540,7540,0
20240223,201100,261637970,7540,7540,7540,7540,0
20240223,201000,261637970,7540,7540,7540,7540,0
20240223,200900,261637970,7540,7540,7540,7540,0
20240223,200800,261637970,7540,7540,7540,7540,0
20240223,200700,261637970,7540,7540,7540,7540,0
20240223,200600,261637970,7540,7540,7540,7540,0
20240223,200500,261637970,7540,7540,7540,7540,1781
20240223,200400,261637970,7540,7540,7540,7540,0
20240223,200300,261637970,7540,7540,7540,7540,0
20240223,200200,261637970,7540,7540,7540,7540,0
20240223,200100,261637970,7540,7540,7540,7540,0
20240223,200000,261637970,7540,7540,7540,7540,0
20240223,195900,261637970,7540,7540,7540,7540,0
20240223,195800,261637970,7540,7540,7540,7540,0
20240223,195700,261637970,7540,7540,7540,7540,0
20240223,195600,261637970,7540,7540,7540,7540,0
20240223,195500,261637970,7540,7540,7540,7540,0
20240223,195400,261637970,7540,7540,7540,7540,0
20240223,195300,261637970,7540,7540,7540,7540,0
20240223,195200,261637970,7540,7540,7540,7540,0
20240223,195100,261637970,7540,7540,7540,7540,0
20240223,195000,261637970,7540,7540,7540,7540,0
20240223,194900,261637970,7540,7540,7540,7540,0
20240223,194800,261637970,7540,7540,7540,7540,0
20240223,194700,261637970,7540,7540,7540,7540,0
20240223,194600,261637970,7540,7540,7540,7540,0
20240223,194500,261637970,7540,7540,7540,7540,0
20240223,194400,261637970,7540,7540,7540,7540,0
20240223,194300,261637970,7540,7540,7540,7540,0
20240223,194200,261637970,7540,7540,7540,7540,0
20240223,194100,261637970,7540,7540,7540,7540,0
20240223,194000,261637970,7540,7540,7540,7540,0
20240223,193900,261637970,7540,7540,7540,7540,0
20240223,193800,261637970,7540,7540,7540,7540,0
20240223,193700,261637970,7540,7540,7540,7540,0
20240223,193600,261637970,7540,7540,7540,7540,0
20240223,193500,261637970,7540,7540,7540,7540,1781
20240223,193400,261637970,7540,7540,7540,7540,0
20240223,193300,261637970,7540,7540,7540,7540,0
20240223,193200,261637970,7540,7540,7540,7540,0
20240223,193100,261637970,7540,7540,7540,7540,0
20240223,193000,261637970,7540,7540,7540,7540,0
20240223,192900,261637970,7540,7540,7540,7540,0
20240223,192800,261637970,7540,7540,7540,7540,0
20240223,192700,261637970,7540,7540,7540,7540,0
20240223,192600,261637970,7540,7540,7540,7540,0
20240223,192500,261637970,7540,7540,7540,7540,0
20240223,192400,261637970,7540,7540,7540,7540,0
20240223,192300,261637970,7540,7540,7540,7540,0
20240223,192200,261637970,7540,7540,7540,7540,0
20240223,192100,261637970,7540,7540,7540,7540,0
20240223,192000,261637970,7540,7540,7540,7540,0
20240223,191900,261637970,7540,7540,7540,7540,0
20240223,191800,261637970,7540,7540,7540,7540,0
20240223,191700,261637970,7540,7540,7540,7540,0
20240223,191600,261637970,7540,7540,7540,7540,0
20240223,191500,261637970,7540,7540,7540,7540,0
20240223,191400,261637970,7540,7540,7540,7540,0
20240223,191300,261637970,7540,7540,7540,7540,0
20240223,191200,261637970,7540,7540,7540,7540,0
20240223,191100,261637970,7540,7540,7540,7540,0
20240223,191000,261637970,7540,7540,7540,7540,0
20240223,190900,261637970,7540,7540,7540,7540,0
20240223,190800,261637970,7540,7540,7540,7540,0
20240223,190700,261637970,7540,7540,7540,7540,0
20240223,190600,261637970,7540,7540,7540,7540,0
20240223,190500,261637970,7540,7540,7540,7540,1781
20240223,190400,261637970,7540,7540,7540,7540,0
20240223,190300,261637970,7540,7540,7540,7540,0
20240223,190200,261637970,7540,7540,7540,7540,0
20240223,190100,261637970,7540,7540,7540,7540,0
20240223,190000,261637970,7540,7540,7540,7540,0
20240223,185900,261637970,7540,7540,7540,7540,0
20240223,185800,261637970,7540,7540,7540,7540,0
20240223,185700,261637970,7540,7540,7540,7540,0
20240223,185600,261637970,7540,7540,7540,7540,0
20240223,185500,261637970,7540,7540,7540,7540,0
20240223,185400,261637970,7540,7540,7540,7540,0
20240223,185300,261637970,7540,7540,7540,7540,0
20240223,185200,261637970,7540,7540,7540,7540,0
20240223,185100,261637970,7540,7540,7540,7540,0
20240223,185000,261637970,7540,7540,7540,7540,0
20240223,184900,261637970,7540,7540,7540,7540,0
20240223,184800,261637970,7540,7540,7540,7540,0
20240223,184700,261637970,7540,7540,7540,7540,0
20240223,184600,261637970,7540,7540,7540,7540,0
20240223,184500,261637970,7540,7540,7540,7540,0
20240223,184400,261637970,7540,7540,7540,7540,0
20240223,184300,261637970,7540,7540,7540,7540,0
20240223,184200,261637970,7540,7540,7540,7540,0
20240223,184100,261637970,7540,7540,7540,7540,0
20240223,184000,261637970,7540,7540,7540,7540,0
20240223,183900,261637970,7540,7540,7540,7540,0
20240223,183800,261637970,7540,7540,7540,7540,0
20240223,183700,261637970,7540,7540,7540,7540,0
20240223,183600,261637970,7540,7540,7540,7540,0
20240223,183500,261637970,7540,7540,7540,7540,1781
20240223,183400,261637970,7540,7540,7540,7540,0
20240223,183300,261637970,7540,7540,7540,7540,0
20240223,183200,261637970,7540,7540,7540,7540,0
20240223,183100,261637970,7540,7540,7540,7540,0
20240223,183000,261637970,7540,7540,7540,7540,0
20240223,182900,261637970,7540,7540,7540,7540,0
20240223,182800,261637970,7540,7540,7540,7540,0
20240223,182700,261637970,7540,7540,7540,7540,0
20240223,182600,261637970,7540,7540,7540,7540,0
20240223,182500,261637970,7540,7540,7540,7540,0
20240223,182400,261637970,7540,7540,7540,7540,0
20240223,182300,261637970,7540,7540,7540,7540,0
20240223,182200,261637970,7540,7540,7540,7540,0
20240223,182100,261637970,7540,7540,7540,7540,0
20240223,182000,261637970,7540,7540,7540,7540,0
20240223,181900,261637970,7540,7540,7540,7540,0
20240223,181800,261637970,7540,7540,7540,7540,0
20240223,181700,261637970,7540,7540,7540,7540,0
20240223,181600,261637970,7540,7540,7540,7540,0
20240223,181500,261637970,7540,7540,7540,7540,0
20240223,181400,261637970,7540,7540,7540,7540,0
20240223,181300,261637970,7540,7540,7540,7540,0
20240223,181200,261637970,7540,7540,7540,7540,0
20240223,181100,261637970,7540,7540,7540,7540,0
20240223,181000,261637970,7540,7540,7540,7540,0
20240223,180900,261637970,7540,7540,7540,7540,0
20240223,180800,261637970,7540,7540,7540,7540,0
20240223,180700,261637970,7540,7540,7540,7540,0
20240223,180600,261637970,7540,7540,7540,7540,0
20240223,180500,261637970,7540,7540,7540,7540,1781
20240223,180400,261637970,7540,7540,7540,7540,0
20240223,180300,261637970,7540,7540,7540,7540,0
20240223,180200,261637970,7540,7540,7540,7540,0
20240223,180100,261637970,7540,7540,7540,7540,0
20240223,180000,261637970,7540,7540,7540,7540,0
20240223,175900,261637970,7540,7540,7540,7540,0
20240223,175800,261637970,7540,7540,7540,7540,0
20240223,175700,261637970,7540,7540,7540,7540,0
20240223,175600,261637970,7540,7540,7540,7540,0
20240223,175500,261637970,7540,7540,7540,7540,0
20240223,175400,261637970,7540,7540,7540,7540,0
20240223,175300,261637970,7540,7540,7540,7540,0
20240223,175200,261637970,7540,7540,7540,7540,0
20240223,175100,261637970,7540,7540,7540,7540,0
20240223,175000,261637970,7540,7540,7540,7540,0
20240223,174900,261637970,7540,7540,7540,7540,0
20240223,174800,261637970,7540,7540,7540,7540,0
20240223,174700,261637970,7540,7540,7540,7540,0
20240223,174600,261637970,7540,7540,7540,7540,0
20240223,174500,261637970,7540,7540,7540,7540,0
20240223,174400,261637970,7540,7540,7540,7540,0
20240223,174300,261637970,7540,7540,7540,7540,0
20240223,174200,261637970,7540,7540,7540,7540,0
20240223,174100,261637970,7540,7540,7540,7540,0
20240223,174000,261637970,7540,7540,7540,7540,0
20240223,173900,261637970,7540,7540,7540,7540,0
20240223,173800,261637970,7540,7540,7540,7540,0
20240223,173700,261637970,7540,7540,7540,7540,0
20240223,173600,261637970,7540,7540,7540,7540,0
20240223,173500,261637970,7540,7540,7540,7540,1781
20240223,173400,261637970,7540,7540,7540,7540,0
20240223,173300,261637970,7540,7540,7540,7540,0
20240223,173200,261637970,7540,7540,7540,7540,0
20240223,173100,261637970,7540,7540,7540,7540,0
20240223,173000,261637970,7540,7540,7540,7540,0
20240223,172900,261637970,7540,7540,7540,7540,0
20240223,172800,261637970,7540,7540,7540,7540,0
20240223,172700,261637970,7540,7540,7540,7540,0
20240223,172600,261637970,7540,7540,7540,7540,0
20240223,172500,261637970,7540,7540,7540,7540,0
20240223,172400,261637970,7540,7540,7540,7540,0
20240223,172300,261637970,7540,7540,7540,7540,0
20240223,172200,261637970,7540,7540,7540,7540,0
20240223,172100,261637970,7540,7540,7540,7540,0
20240223,172000,261637970,7540,7540,7540,7540,0
20240223,171900,261637970,7540,7540,7540,7540,0
20240223,171800,261637970,7540,7540,7540,7540,0
20240223,171700,261637970,7540,7540,7540,7540,0
20240223,171600,261637970,7540,7540,7540,7540,0
20240223,171500,261637970,7540,7540,7540,7540,0
20240223,171400,261637970,7540,7540,7540,7540,0
20240223,171300,261637970,7540,7540,7540,7540,0
20240223,171200,261637970,7540,7540,7540,7540,0
20240223,171100,261637970,7540,7540,7540,7540,0
20240223,171000,261637970,7540,7540,7540,7540,0
20240223,170900,261637970,7540,7540,7540,7540,0
20240223,170800,261637970,7540,7540,7540,7540,0
20240223,170700,261637970,7540,7540,7540,7540,0
20240223,170600,261637970,7540,7540,7540,7540,0
20240223,170500,261637970,7540,7540,7540,7540,1781
20240223,170400,261637970,7540,7540,7540,7540,0
20240223,170300,261637970,7540,7540,7540,7540,0
20240223,170200,261637970,7540,7540,7540,7540,0
20240223,170100,261637970,7540,7540,7540,7540,0
20240223,170000,261637970,7540,7540,7540,7540,0
20240223,165900,261637970,7540,7540,7540,7540,0
20240223,165800,261637970,7540,7540,7540,7540,0
20240223,165700,261637970,7540,7540,7540,7540,0
20240223,165600,261637970,7540,7540,7540,7540,0
20240223,165500,261637970,7540,7540,7540,7540,0
20240223,165400,261637970,7540,7540,7540,7540,0
20240223,165300,261637970,7540,7540,7540,7540,0
20240223,165200,261637970,7540,7540,7540,7540,0
20240223,165100,261637970,7540,7540,7540,7540,0
20240223,165000,261637970,7540,7540,7540,7540,0
20240223,164900,261637970,7540,7540,7540,7540,0
20240223,164800,261637970,7540,7540,7540,7540,0
20240223,164700,261637970,7540,7540,7540,7540,0
20240223,164600,261637970,7540,7540,7540,7540,0
20240223,164500,261637970,7540,7540,7540,7540,0
20240223,164400,261637970,7540,7540,7540,7540,0
20240223,164300,261637970,7540,7540,7540,7540,0
20240223,164200,261637970,7540,7540,7540,7540,0
20240223,164100,261637970,7540,7540,7540,7540,0
20240223,164000,261637970,7540,7540,7540,7540,0
20240223,163900,261637970,7540,7540,7540,7540,0
20240223,163800,261637970,7540,7540,7540,7540,0
20240223,163700,261637970,7540,7540,7540,7540,0
20240223,163600,261637970,7540,7540,7540,7540,0
20240223,163500,261637970,7540,7540,7540,7540,1781
20240223,163400,261637970,7540,7540,7540,7540,0
20240223,163300,261637970,7540,7540,7540,7540,0
20240223,163200,261637970,7540,7540,7540,7540,0
20240223,163100,261637970,7540,7540,7540,7540,0
20240223,163000,261637970,7540,7540,7540,7540,0
20240223,162900,261637970,7540,7540,7540,7540,0
20240223,162800,261637970,7540,7540,7540,7540,0
20240223,162700,261637970,7540,7540,7540,7540,0
20240223,162600,261637970,7540,7540,7540,7540,0
20240223,162500,261637970,7540,7540,7540,7540,0
20240223,162400,261637970,7540,7540,7540,7540,0
20240223,162300,261637970,7540,7540,7540,7540,0
20240223,162200,261637970,7540,7540,7540,7540,0
20240223,162100,261637970,7540,7540,7540,7540,0
20240223,162000,261637970,7540,7540,7540,7540,0
20240223,161900,261637970,7540,7540,7540,7540,0
20240223,161800,261637970,7540,7540,7540,7540,0
20240223,161700,261637970,7540,7540,7540,7540,0
20240223,161600,261637970,7540,7540,7540,7540,0
20240223,161500,261637970,7540,7540,7540,7540,0
20240223,161400,261637970,7540,7540,7540,7540,0
20240223,161300,261637970,7540,7540,7540,7540,0
20240223,161200,261637970,7540,7540,7540,7540,0
20240223,161100,261637970,7540,7540,7540,7540,0
20240223,161000,261637970,7540,7540,7540,7540,0
20240223,160900,261637970,7540,7540,7540,7540,0
20240223,160800,261637970,7540,7540,7540,7540,0
20240223,160700,261637970,7540,7540,7540,7540,0
20240223,160600,261637970,7540,7540,7540,7540,0
20240223,160500,261637970,7540,7540,7540,7540,1781
20240223,160400,261637970,7540,7540,7540,7540,0
20240223,160300,261637970,7540,7540,7540,7540,0
20240223,160200,261637970,7540,7540,7540,7540,0
20240223,160100,261637970,7540,7540,7540,7540,0
20240223,160000,261637970,7540,7540,7540,7540,0
20240223,155900,261637970,7540,7540,7540,7540,0
20240223,155800,261637970,7540,7540,7540,7540,0
20240223,155700,261637970,7540,7540,7540,7540,0
20240223,155600,261637970,7540,7540,7540,7540,0
20240223,155500,261637970,7540,7540,7540,7540,0
20240223,155400,261637970,7540,7540,7540,7540,0
20240223,155300,261637970,7540,7540,7540,7540,0
20240223,155200,261637970,7540,7540,7540,7540,0
20240223,155100,261637970,7540,7540,7540,7540,0
20240223,155000,261637970,7540,7540,7540,7540,0
20240223,154900,261637970,7540,7540,7540,7540,0
20240223,154800,261637970,7540,7540,7540,7540,0
20240223,154700,261637970,7540,7540,7540,7540,0
20240223,154600,261637970,7540,7540,7540,7540,0
20240223,154500,261637970,7540,7540,7540,7540,0
20240223,154400,261637970,7540,7540,7540,7540,0
20240223,154300,261637970,7540,7540,7540,7540,0
20240223,154200,261637970,7540,7540,7540,7540,0
20240223,154100,261637970,7540,7540,7540,7540,0
20240223,154000,261637970,7540,7540,7540,7540,0
20240223,153900,261637970,7540,7540,7540,7540,0
20240223,153800,261637970,7540,7540,7540,7540,0
20240223,153700,261637970,7540,7540,7540,7540,0
20240223,153600,261637970,7540,7540,7540,7540,0
20240223,153500,261637970,7540,7540,7540,7540,1781
20240223,153400,261637970,7540,7540,7540,7540,0
20240223,153300,261637970,7540,7540,7540,7540,0
20240223,153200,261637970,7540,7540,7540,7540,0
20240223,153100,261637970,7540,7540,7540,7540,0
20240223,153000,261637970,7540,7540,7540,7540,1781
20240223,152900,248209230,7520,7520,7520,7520,0
20240223,152800,248209230,7520,7520,7520,7520,0
20240223,152700,248209230,7520,7520,7520,7520,0
20240223,152600,248209230,7520,7520,7520,7520,0
20240223,152500,248209230,7520,7520,7520,7520,0
20240223,152400,248209230,7520,7520,7520,7520,0
20240223,152300,248209230,7520,7520,7520,7520,0
20240223,152200,248209230,7520,7520,7520,7520,0
20240223,152100,248209230,7520,7520,7520,7520,0
20240223,152000,248209230,7520,7520,7520,7520,0
20240223,151900,248209230,7520,7520,7530,7520,25
20240223,151800,248021170,7530,7520,7530,7520,303
20240223,151700,245742140,7530,7530,7530,7490,5
20240223,151600,245704610,7490,7530,7530,7490,406
20240223,151500,242657450,7530,7530,7530,7500,7
20240223,151400,242604890,7500,7530,7530,7500,1004
20240223,151300,235044820,7530,7520,7530,7520,756
20240223,151200,229359690,7520,7520,7520,7520,1
20240223,151100,229352170,7500,7500,7500,7500,0
20240223,151000,229352170,7500,7500,7500,7500,206
20240223,150900,227807170,7520,7520,7520,7500,3
20240223,150800,227784630,7500,7500,7500,7500,0
20240223,150700,227784630,7500,7510,7510,7500,430
20240223,150600,224556530,7530,7530,7530,7530,0
20240223,150500,224556530,7530,7530,7530,7530,0
20240223,150400,224556530,7530,7530,7530,7530,1
20240223,150300,224549000,7530,7530,7530,7530,0
20240223,150200,224549000,7530,7530,7530,7530,0
20240223,150100,224549000,7530,7530,7530,7530,0
20240223,150000,224549000,7530,7530,7530,7500,27
20240223,145900,224346290,7530,7530,7530,7530,16
20240223,145800,224225810,7500,7510,7510,7500,78
20240223,145700,223640350,7510,7510,7510,7510,0
20240223,145600,223640350,7510,7510,7510,7510,100
20240223,145500,222889350,7510,7510,7510,7510,104
20240223,145400,222108310,7510,7530,7530,7510,103
20240223,145300,221334720,7540,7540,7540,7540,0
20240223,145200,221334720,7540,7530,7540,7530,678
20240223,145100,216229370,7530,7530,7530,7530,0
20240223,145000,216229370,7530,7530,7530,7530,0
20240223,144900,216229370,7530,7530,7530,7530,0
20240223,144800,216229370,7530,7530,7530,7530,0
20240223,144700,216229370,7530,7530,7530,7530,0
20240223,144600,216229370,7530,7530,7530,7530,0
20240223,144500,216229370,7530,7520,7530,7520,2
20240223,144400,216214320,7530,7530,7530,7530,0
20240223,144300,216214320,7530,7510,7530,7510,62
20240223,144200,215748650,7510,7530,7530,7510,107
20240223,144100,214945060,7510,7520,7520,7510,91
20240223,144000,214261640,7530,7520,7530,7520,202
20240223,143900,212742580,7520,7510,7530,7510,255
20240223,143800,210825010,7520,7510,7520,7510,104
20240223,143700,210042950,7530,7510,7530,7510,6
20240223,143600,209997850,7510,7530,7530,7510,73
20240223,143500,209448200,7540,7510,7540,7510,7
20240223,143400,209395530,7510,7520,7520,7510,102
20240223,143300,208628520,7540,7540,7540,7540,0
20240223,143200,208628520,7540,7520,7540,7520,3
20240223,143100,208605930,7530,7530,7530,7530,2
20240223,143000,208590870,7530,7530,7530,7530,51
20240223,142900,208206840,7530,7510,7530,7510,11
20240223,142800,208124210,7520,7520,7530,7520,94
20240223,142700,207416670,7540,7540,7540,7540,1
20240223,142600,207409130,7530,7510,7530,7510,504
20240223,142500,203614290,7530,7530,7530,7530,0
20240223,142400,203614290,7530,7530,7530,7530,0
20240223,142300,203614290,7530,7530,7530,7530,1
20240223,142200,203606760,7530,7530,7530,7530,1
20240223,142100,203599230,7520,7520,7520,7520,0
20240223,142000,203599230,7520,7520,7520,7520,0
20240223,141900,203599230,7520,7520,7520,7520,20
20240223,141800,203448830,7520,7510,7520,7510,7
20240223,141700,203396250,7500,7500,7500,7500,2
20240223,141600,203381250,7500,7500,7500,7500,0
20240223,141500,203381250,7500,7500,7500,7500,0
20240223,141400,203381250,7500,7500,7500,7500,4
20240223,141300,203351250,7500,7500,7500,7500,0
20240223,141200,203351250,7500,7500,7500,7500,80
20240223,141100,202751250,7490,7490,7490,7490,0
20240223,141000,202751250,7490,7490,7490,7490,0
20240223,140900,202751250,7490,7490,7490,7490,0
20240223,140800,202751250,7490,7490,7490,7490,0
20240223,140700,202751250,7490,7490,7490,7490,0
20240223,140600,202751250,7490,7490,7490,7490,0
20240223,140500,202751250,7490,7490,7490,7490,25
20240223,140400,202564000,7490,7490,7490,7490,19
20240223,140300,202421690,7530,7530,7530,7530,0
20240223,140200,202421690,7530,7530,7530,7530,2
20240223,140100,202406630,7490,7490,7490,7490,220
20240223,140000,200758830,7500,7500,7500,7500,1
20240223,135900,200751330,7480,7480,7480,7480,0
20240223,135800,200751330,7480,7480,7480,7480,0
20240223,135700,200751330,7480,7480,7480,7480,40
20240223,135600,200452130,7500,7500,7500,7500,70
20240223,135500,199927130,7480,7480,7480,7480,0
20240223,135400,199927130,7480,7480,7480,7480,0
20240223,135300,199927130,7480,7480,7480,7480,0
20240223,135200,199927130,7480,7480,7480,7480,0
20240223,135100,199927130,7480,7480,7480,7480,12
20240223,135000,199837370,7480,7480,7480,7480,0
20240223,134900,199837370,7480,7480,7480,7480,0
20240223,134800,199837370,7480,7480,7480,7480,0
20240223,134700,199837370,7480,7480,7480,7480,0
20240223,134600,199837370,7480,7490,7490,7480,102
20240223,134500,199074360,7480,7490,7490,7480,8
20240223,134400,199014510,7470,7470,7470,7470,0
20240223,134300,199014510,7470,7470,7470,7470,0
20240223,134200,199014510,7470,7470,7470,7470,0
20240223,134100,199014510,7470,7470,7470,7470,0
20240223,134000,199014510,7470,7470,7470,7470,0
20240223,133900,199014510,7470,7470,7470,7470,260
20240223,133800,197072310,7460,7460,7460,7460,0
20240223,133700,197072310,7460,7540,7540,7460,312
20240223,133600,194742120,7530,7530,7530,7530,569
20240223,133500,190457550,7530,7470,7530,7470,760
20240223,133400,184752010,7470,7470,7470,7470,0
20240223,133300,184752010,7470,7470,7470,7470,0
20240223,133200,184752010,7470,7470,7470,7470,0
20240223,133100,184752010,7470,7470,7470,7470,0
20240223,133000,184752010,7470,7470,7470,7470,1
20240223,132900,184744540,7450,7450,7450,7450,0
20240223,132800,184744540,7450,7450,7450,7450,0
20240223,132700,184744540,7450,7450,7450,7450,0
20240223,132600,184744540,7450,7450,7450,7450,0
20240223,132500,184744540,7450,7450,7450,7450,0
20240223,132400,184744540,7450,7450,7450,7450,240
20240223,132300,182956540,7450,7450,7450,7450,1086
20240223,132200,174865840,7450,7450,7450,7450,0
20240223,132100,174865840,7450,7450,7450,7450,1
20240223,132000,174858390,7460,7460,7460,7460,196
20240223,131900,173396230,7460,7460,7460,7460,28
20240223,131800,173187350,7460,7460,7460,7460,100
20240223,131700,172441350,7470,7470,7470,7470,24
20240223,131600,172262070,7470,7470,7470,7470,0
20240223,131500,172262070,7470,7470,7470,7470,0
20240223,131400,172262070,7470,7470,7470,7470,0
20240223,131300,172262070,7470,7470,7470,7470,38
20240223,131200,171978210,7480,7480,7480,7480,0
20240223,131100,171978210,7480,7480,7480,7480,0
20240223,131000,171978210,7480,7480,7480,7480,53
20240223,130900,171581770,7490,7490,7490,7490,0
20240223,130800,171581770,7490,7490,7490,7490,0
20240223,130700,171581770,7490,7490,7490,7490,2
20240223,130600,171566790,7490,7490,7490,7490,10
20240223,130500,171491890,7500,7500,7500,7500,0
20240223,130400,171491890,7500,7500,7500,7500,30
20240223,130300,171266890,7500,7500,7500,7500,0
20240223,130200,171266890,7500,7500,7500,7500,0
20240223,130100,171266890,7500,7500,7500,7500,0
20240223,130000,171266890,7500,7500,7500,7500,0
20240223,125900,171266890,7500,7500,7500,7500,0
20240223,125800,171266890,7500,7500,7500,7500,0
20240223,125700,171266890,7500,7500,7500,7500,0
20240223,125600,171266890,7500,7500,7500,7500,0
20240223,125500,171266890,7500,7500,7500,7500,0
20240223,125400,171266890,7500,7500,7500,7500,0
20240223,125300,171266890,7500,7500,7500,7500,0
20240223,125200,171266890,7500,7500,7500,7500,286
20240223,125100,169121890,7500,7500,7500,7500,0
20240223,125000,169121890,7500,7490,7500,7490,100
20240223,124900,168372400,7490,7490,7490,7490,1
20240223,124800,168364910,7490,7490,7490,7490,0
20240223,124700,168364910,7490,7490,7490,7490,0
20240223,124600,168364910,7490,7490,7490,7490,0
20240223,124500,168364910,7490,7490,7490,7490,3
20240223,124400,168342440,7500,7500,7500,7500,0
20240223,124300,168342440,7500,7500,7500,7500,0
20240223,124200,168342440,7500,7500,7500,7500,0
20240223,124100,168342440,7500,7500,7500,7500,0
20240223,124000,168342440,7500,7500,7500,7500,0
20240223,123900,168342440,7500,7500,7500,7500,840
20240223,123800,162042440,7510,7500,7510,7500,95
20240223,123700,161329920,7500,7500,7500,7500,0
20240223,123600,161329920,7500,7500,7500,7500,0
20240223,123500,161329920,7500,7500,7500,7500,0
20240223,123400,161329920,7500,7510,7510,7500,200
20240223,123300,159828920,7520,7520,7520,7520,0
20240223,123200,159828920,7520,7520,7520,7520,0
20240223,123100,159828920,7520,7520,7520,7520,0
20240223,123000,159828920,7520,7520,7520,7520,0
20240223,122900,159828920,7520,7520,7520,7520,502
20240223,122800,156053880,7520,7520,7520,7520,0
20240223,122700,156053880,7520,7520,7520,7520,0
20240223,122600,156053880,7520,7520,7520,7520,0
20240223,122500,156053880,7520,7520,7520,7520,0
20240223,122400,156053880,7520,7520,7520,7520,0
20240223,122300,156053880,7520,7520,7520,7520,0
20240223,122200,156053880,7520,7520,7520,7520,0
20240223,122100,156053880,7520,7520,7520,7520,498
20240223,122000,152308920,7520,7520,7520,7520,0
20240223,121900,152308920,7520,7520,7520,7520,0
20240223,121800,152308920,7520,7520,7520,7520,0
20240223,121700,152308920,7520,7520,7520,7520,300
20240223,121600,150052920,7510,7510,7510,7510,0
20240223,121500,150052920,7510,7510,7510,7510,200
20240223,121400,148550920,7500,7500,7500,7500,0
20240223,121300,148550920,7500,7500,7500,7500,0
20240223,121200,148550920,7500,7500,7500,7500,0
20240223,121100,148550920,7500,7500,7500,7500,0
20240223,121000,148550920,7500,7510,7510,7500,103
20240223,120900,147777420,7500,7500,7500,7500,0
20240223,120800,147777420,7500,7500,7500,7500,0
20240223,120700,147777420,7500,7500,7500,7500,0
20240223,120600,147777420,7500,7500,7500,7500,0
20240223,120500,147777420,7500,7500,7500,7500,0
20240223,120400,147777420,7500,7500,7500,7500,0
20240223,120300,147777420,7500,7500,7500,7500,0
20240223,120200,147777420,7500,7500,7500,7500,0
20240223,120100,147777420,7500,7500,7500,7500,0
20240223,120000,147777420,7500,7500,7500,7500,0
20240223,115900,147777420,7500,7500,7500,7500,136
20240223,115800,146757420,7500,7500,7500,7500,0
20240223,115700,146757420,7500,7500,7500,7500,0
20240223,115600,146757420,7500,7500,7500,7500,0
20240223,115500,146757420,7500,7500,7500,7500,0
20240223,115400,146757420,7500,7500,7500,7500,23
20240223,115300,146584920,7500,7500,7500,7500,391
20240223,115200,143652420,7470,7470,7470,7470,0
20240223,115100,143652420,7470,7470,7470,7470,0
20240223,115000,143652420,7470,7470,7470,7470,0
20240223,114900,143652420,7470,7470,7470,7470,0
20240223,114800,143652420,7470,7480,7480,7470,224
20240223,114700,141977140,7470,7470,7470,7470,0
20240223,114600,141977140,7470,7470,7470,7470,20
20240223,114500,141827740,7470,7470,7470,7470,0
20240223,114400,141827740,7470,7470,7470,7470,0
20240223,114300,141827740,7470,7470,7470,7470,49
20240223,114200,141461710,7470,7470,7470,7470,0
20240223,114100,141461710,7470,7470,7470,7470,0
20240223,114000,141461710,7470,7470,7470,7470,0
20240223,113900,141461710,7470,7470,7470,7470,0
20240223,113800,141461710,7470,7470,7470,7470,0
20240223,113700,141461710,7470,7470,7470,7470,0
20240223,113600,141461710,7470,7470,7470,7470,0
20240223,113500,141461710,7470,7470,7470,7470,0
20240223,113400,141461710,7470,7470,7470,7470,0
20240223,113300,141461710,7470,7470,7470,7470,0
20240223,113200,141461710,7470,7470,7470,7470,0
20240223,113100,141461710,7470,7470,7470,7470,0
20240223,113000,141461710,7470,7470,7470,7470,0
20240223,112900,141461710,7470,7470,7470,7470,0
20240223,112800,141461710,7470,7470,7470,7470,0
20240223,112700,141461710,7470,7470,7470,7470,0
20240223,112600,141461710,7470,7470,7470,7470,300
20240223,112500,139220710,7470,7470,7470,7470,0
20240223,112400,139220710,7470,7470,7470,7470,0
20240223,112300,139220710,7470,7470,7470,7470,1
20240223,112200,139213240,7470,7470,7470,7470,18
20240223,112100,139078780,7470,7480,7480,7470,288
20240223,112000,136926460,7470,7470,7470,7470,0
20240223,111900,136926460,7470,7470,7470,7470,0
20240223,111800,136926460,7470,7470,7470,7470,0
20240223,111700,136926460,7470,7470,7470,7470,0
20240223,111600,136926460,7470,7470,7470,7470,0
20240223,111500,136926460,7470,7470,7470,7470,0
20240223,111400,136926460,7470,7470,7470,7470,0
20240223,111300,136926460,7470,7490,7490,7470,2027
20240223,111200,121769880,7480,7480,7480,7480,0
20240223,111100,121769880,7480,7480,7480,7480,0
20240223,111000,121769880,7480,7480,7480,7480,0
20240223,110900,121769880,7480,7500,7500,7480,15
20240223,110800,121657450,7510,7510,7510,7510,0
20240223,110700,121657450,7510,7510,7510,7510,71
20240223,110600,121124240,7510,7510,7510,7510,0
20240223,110500,121124240,7510,7510,7510,7510,0
20240223,110400,121124240,7510,7510,7510,7510,0
20240223,110300,121124240,7510,7510,7510,7510,7
20240223,110200,121071670,7520,7520,7520,7520,0
20240223,110100,121071670,7520,7520,7520,7520,75
20240223,110000,120507670,7530,7530,7530,7530,0
20240223,105900,120507670,7530,7530,7530,7530,0
20240223,105800,120507670,7530,7520,7530,7520,43
20240223,105700,120184280,7530,7530,7530,7530,3
20240223,105600,120161690,7530,7530,7530,7530,2
20240223,105500,120146630,7540,7540,7540,7540,8
20240223,105400,120086310,7540,7540,7540,7540,0
20240223,105300,120086310,7540,7540,7540,7540,1
20240223,105200,120078770,7540,7540,7540,7540,1
20240223,105100,120071230,7550,7550,7550,7550,1
20240223,105000,120063680,7510,7510,7510,7510,50
20240223,104900,119688180,7510,7510,7510,7510,0
20240223,104800,119688180,7510,7510,7510,7510,0
20240223,104700,119688180,7510,7510,7510,7510,1
20240223,104600,119680670,7550,7550,7550,7550,0
20240223,104500,119680670,7550,7550,7550,7550,1
20240223,104400,119673120,7510,7510,7510,7510,25
20240223,104300,119485370,7510,7510,7510,7510,19
20240223,104200,119342680,7530,7530,7530,7530,0
20240223,104100,119342680,7530,7530,7530,7530,329
20240223,104000,116865310,7530,7530,7530,7530,0
20240223,103900,116865310,7530,7530,7530,7530,0
20240223,103800,116865310,7530,7530,7530,7530,0
20240223,103700,116865310,7530,7530,7530,7530,0
20240223,103600,116865310,7530,7530,7530,7530,0
20240223,103500,116865310,7530,7530,7530,7530,0
20240223,103400,116865310,7530,7530,7530,7530,0
20240223,103300,116865310,7530,7530,7530,7530,0
20240223,103200,116865310,7530,7530,7530,7530,0
20240223,103100,116865310,7530,7530,7530,7530,0
20240223,103000,116865310,7530,7530,7530,7530,0
20240223,102900,116865310,7530,7530,7530,7530,1111
20240223,102800,108499480,7570,7570,7570,7570,0
20240223,102700,108499480,7570,7570,7570,7570,100
20240223,102600,107742480,7570,7570,7570,7570,200
20240223,102500,106228480,7570,7540,7570,7540,200
20240223,102400,104715230,7510,7510,7510,7510,0
20240223,102300,104715230,7510,7510,7510,7510,186
20240223,102200,103318370,7530,7510,7530,7510,1003
20240223,102100,95778040,7510,7470,7520,7470,446
20240223,102000,92427510,7480,7480,7480,7480,0
20240223,101900,92427510,7480,7480,7480,7480,76
20240223,101800,91859030,7490,7490,7490,7490,104
20240223,101700,91080070,7520,7520,7520,7520,0
20240223,101600,91080070,7520,7520,7520,7520,0
20240223,101500,91080070,7520,7520,7520,7520,0
20240223,101400,91080070,7520,7520,7520,7520,0
20240223,101300,91080070,7520,7520,7520,7520,0
20240223,101200,91080070,7520,7520,7520,7520,40
20240223,101100,90779270,7520,7520,7520,7520,0
20240223,101000,90779270,7520,7520,7520,7520,0
20240223,100900,90779270,7520,7520,7520,7520,1
20240223,100800,90771750,7490,7490,7490,7490,0
20240223,100700,90771750,7490,7490,7490,7490,0
20240223,100600,90771750,7490,7490,7490,7490,89
20240223,100500,90105140,7500,7500,7500,7500,0
20240223,100400,90105140,7500,7480,7500,7460,391
20240223,100300,87185370,7480,7480,7480,7480,0
20240223,100200,87185370,7480,7480,7480,7480,0
20240223,100100,87185370,7480,7480,7480,7480,1
20240223,100000,87177890,7500,7480,7500,7480,296
20240223,095900,84957970,7470,7470,7470,7470,0
20240223,095800,84957970,7470,7470,7470,7470,0
20240223,095700,84957970,7470,7470,7470,7470,0
20240223,095600,84957970,7470,7470,7470,7470,47
20240223,095500,84606880,7470,7470,7470,7470,0
20240223,095400,84606880,7470,7470,7470,7470,0
20240223,095300,84606880,7470,7470,7470,7470,0
20240223,095200,84606880,7470,7470,7470,7470,0
20240223,095100,84606880,7470,7470,7470,7470,0
20240223,095000,84606880,7470,7470,7470,7470,0
20240223,094900,84606880,7470,7470,7470,7470,2
20240223,094800,84591940,7470,7470,7470,7470,0
20240223,094700,84591940,7470,7470,7470,7470,0
20240223,094600,84591940,7470,7470,7470,7470,0
20240223,094500,84591940,7470,7470,7470,7470,0
20240223,094400,84591940,7470,7470,7470,7470,0
20240223,094300,84591940,7470,7470,7470,7470,644
20240223,094200,79781260,7470,7470,7470,7470,3
20240223,094100,79758850,7470,7460,7470,7460,330
20240223,094000,77295650,7470,7470,7470,7470,299
20240223,093900,75062120,7470,7470,7470,7470,28
20240223,093800,74852960,7470,7470,7470,7470,1
20240223,093700,74845490,7470,7510,7510,7470,745
20240223,093600,69280300,7490,7480,7490,7480,657
20240223,093500,64365440,7490,7500,7500,7490,602
20240223,093400,59856160,7500,7560,7560,7500,765
20240223,093300,54116120,7560,7560,7560,7560,0
20240223,093200,54116120,7560,7560,7560,7560,1
20240223,093100,54108560,7540,7520,7540,7520,56
20240223,093000,53687420,7480,7520,7520,7480,2255
20240223,092900,36818880,7490,7520,7520,7490,451
20240223,092800,33440860,7520,7500,7520,7500,743
20240223,092700,27868120,7500,7480,7500,7480,970
20240223,092600,20602530,7480,7480,7480,7480,10
20240223,092500,20527730,7480,7480,7480,7480,0
20240223,092400,20527730,7480,7480,7480,7480,0
20240223,092300,20527730,7480,7490,7490,7480,488
20240223,092200,16876310,7480,7480,7480,7480,100
20240223,092100,16128310,7480,7480,7480,7480,174
20240223,092000,14826790,7470,7470,7470,7470,0
20240223,091900,14826790,7470,7470,7470,7470,0
20240223,091800,14826790,7470,7470,7470,7470,167
20240223,091700,13579300,7470,7460,7470,7460,167
20240223,091600,12333080,7500,7500,7500,7500,0
20240223,091500,12333080,7500,7500,7500,7500,0
20240223,091400,12333080,7500,7500,7500,7500,0
20240223,091300,12333080,7500,7500,7500,7500,0
20240223,091200,12333080,7500,7500,7500,7500,200
20240223,091100,10833080,7460,7460,7460,7460,0
20240223,091000,10833080,7460,7460,7460,7460,414
20240223,090900,7744640,7460,7460,7460,7460,815
20240223,090800,1664740,7500,7500,7500,7500,20
20240223,090700,1514740,7470,7470,7470,7470,0
20240223,090600,1514740,7470,7470,7470,7470,0
20240223,090500,1514740,7470,7470,7470,7470,0
20240223,090400,1514740,7470,7470,7470,7470,13
20240223,090300,1417630,7470,7470,7470,7470,0
20240223,090200,1417630,7470,7470,7470,7470,23
20240223,090100,1245820,7460,7460,7460,7460,0
20240223,090000,1245820,7460,7460,7460,7460,167