KissMeData/241770/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,204500,368351930,9670,9670,9670,9670,477
20240223,204400,368351930,9670,9670,9670,9670,0
20240223,204300,368351930,9670,9670,9670,9670,0
20240223,204200,368351930,9670,9670,9670,9670,0
20240223,204100,368351930,9670,9670,9670,9670,0
20240223,204000,368351930,9670,9670,9670,9670,0
20240223,203900,368351930,9670,9670,9670,9670,0
20240223,203800,368351930,9670,9670,9670,9670,0
20240223,203700,368351930,9670,9670,9670,9670,0
20240223,203600,368351930,9670,9670,9670,9670,0
20240223,203500,368351930,9670,9670,9670,9670,0
20240223,203400,368351930,9670,9670,9670,9670,0
20240223,203300,368351930,9670,9670,9670,9670,0
20240223,203200,368351930,9670,9670,9670,9670,0
20240223,203100,368351930,9670,9670,9670,9670,0
20240223,203000,368351930,9670,9670,9670,9670,0
20240223,202900,368351930,9670,9670,9670,9670,0
20240223,202800,368351930,9670,9670,9670,9670,0
20240223,202700,368351930,9670,9670,9670,9670,0
20240223,202600,368351930,9670,9670,9670,9670,0
20240223,202500,368351930,9670,9670,9670,9670,0
20240223,202400,368351930,9670,9670,9670,9670,0
20240223,202300,368351930,9670,9670,9670,9670,0
20240223,202200,368351930,9670,9670,9670,9670,0
20240223,202100,368351930,9670,9670,9670,9670,0
20240223,202000,368351930,9670,9670,9670,9670,0
20240223,201900,368351930,9670,9670,9670,9670,0
20240223,201800,368351930,9670,9670,9670,9670,0
20240223,201700,368351930,9670,9670,9670,9670,0
20240223,201600,368351930,9670,9670,9670,9670,0
20240223,201500,368351930,9670,9670,9670,9670,477
20240223,201400,368351930,9670,9670,9670,9670,0
20240223,201300,368351930,9670,9670,9670,9670,0
20240223,201200,368351930,9670,9670,9670,9670,0
20240223,201100,368351930,9670,9670,9670,9670,0
20240223,201000,368351930,9670,9670,9670,9670,0
20240223,200900,368351930,9670,9670,9670,9670,0
20240223,200800,368351930,9670,9670,9670,9670,0
20240223,200700,368351930,9670,9670,9670,9670,0
20240223,200600,368351930,9670,9670,9670,9670,0
20240223,200500,368351930,9670,9670,9670,9670,0
20240223,200400,368351930,9670,9670,9670,9670,0
20240223,200300,368351930,9670,9670,9670,9670,0
20240223,200200,368351930,9670,9670,9670,9670,0
20240223,200100,368351930,9670,9670,9670,9670,0
20240223,200000,368351930,9670,9670,9670,9670,0
20240223,195900,368351930,9670,9670,9670,9670,0
20240223,195800,368351930,9670,9670,9670,9670,0
20240223,195700,368351930,9670,9670,9670,9670,0
20240223,195600,368351930,9670,9670,9670,9670,0
20240223,195500,368351930,9670,9670,9670,9670,0
20240223,195400,368351930,9670,9670,9670,9670,0
20240223,195300,368351930,9670,9670,9670,9670,0
20240223,195200,368351930,9670,9670,9670,9670,0
20240223,195100,368351930,9670,9670,9670,9670,0
20240223,195000,368351930,9670,9670,9670,9670,0
20240223,194900,368351930,9670,9670,9670,9670,0
20240223,194800,368351930,9670,9670,9670,9670,0
20240223,194700,368351930,9670,9670,9670,9670,0
20240223,194600,368351930,9670,9670,9670,9670,0
20240223,194500,368351930,9670,9670,9670,9670,477
20240223,194400,368351930,9670,9670,9670,9670,0
20240223,194300,368351930,9670,9670,9670,9670,0
20240223,194200,368351930,9670,9670,9670,9670,0
20240223,194100,368351930,9670,9670,9670,9670,0
20240223,194000,368351930,9670,9670,9670,9670,0
20240223,193900,368351930,9670,9670,9670,9670,0
20240223,193800,368351930,9670,9670,9670,9670,0
20240223,193700,368351930,9670,9670,9670,9670,0
20240223,193600,368351930,9670,9670,9670,9670,0
20240223,193500,368351930,9670,9670,9670,9670,0
20240223,193400,368351930,9670,9670,9670,9670,0
20240223,193300,368351930,9670,9670,9670,9670,0
20240223,193200,368351930,9670,9670,9670,9670,0
20240223,193100,368351930,9670,9670,9670,9670,0
20240223,193000,368351930,9670,9670,9670,9670,0
20240223,192900,368351930,9670,9670,9670,9670,0
20240223,192800,368351930,9670,9670,9670,9670,0
20240223,192700,368351930,9670,9670,9670,9670,0
20240223,192600,368351930,9670,9670,9670,9670,0
20240223,192500,368351930,9670,9670,9670,9670,0
20240223,192400,368351930,9670,9670,9670,9670,0
20240223,192300,368351930,9670,9670,9670,9670,0
20240223,192200,368351930,9670,9670,9670,9670,0
20240223,192100,368351930,9670,9670,9670,9670,0
20240223,192000,368351930,9670,9670,9670,9670,0
20240223,191900,368351930,9670,9670,9670,9670,0
20240223,191800,368351930,9670,9670,9670,9670,0
20240223,191700,368351930,9670,9670,9670,9670,0
20240223,191600,368351930,9670,9670,9670,9670,0
20240223,191500,368351930,9670,9670,9670,9670,477
20240223,191400,368351930,9670,9670,9670,9670,0
20240223,191300,368351930,9670,9670,9670,9670,0
20240223,191200,368351930,9670,9670,9670,9670,0
20240223,191100,368351930,9670,9670,9670,9670,0
20240223,191000,368351930,9670,9670,9670,9670,0
20240223,190900,368351930,9670,9670,9670,9670,0
20240223,190800,368351930,9670,9670,9670,9670,0
20240223,190700,368351930,9670,9670,9670,9670,0
20240223,190600,368351930,9670,9670,9670,9670,0
20240223,190500,368351930,9670,9670,9670,9670,0
20240223,190400,368351930,9670,9670,9670,9670,0
20240223,190300,368351930,9670,9670,9670,9670,0
20240223,190200,368351930,9670,9670,9670,9670,0
20240223,190100,368351930,9670,9670,9670,9670,0
20240223,190000,368351930,9670,9670,9670,9670,0
20240223,185900,368351930,9670,9670,9670,9670,0
20240223,185800,368351930,9670,9670,9670,9670,0
20240223,185700,368351930,9670,9670,9670,9670,0
20240223,185600,368351930,9670,9670,9670,9670,0
20240223,185500,368351930,9670,9670,9670,9670,0
20240223,185400,368351930,9670,9670,9670,9670,0
20240223,185300,368351930,9670,9670,9670,9670,0
20240223,185200,368351930,9670,9670,9670,9670,0
20240223,185100,368351930,9670,9670,9670,9670,0
20240223,185000,368351930,9670,9670,9670,9670,0
20240223,184900,368351930,9670,9670,9670,9670,0
20240223,184800,368351930,9670,9670,9670,9670,0
20240223,184700,368351930,9670,9670,9670,9670,0
20240223,184600,368351930,9670,9670,9670,9670,0
20240223,184500,368351930,9670,9670,9670,9670,477
20240223,184400,368351930,9670,9670,9670,9670,0
20240223,184300,368351930,9670,9670,9670,9670,0
20240223,184200,368351930,9670,9670,9670,9670,0
20240223,184100,368351930,9670,9670,9670,9670,0
20240223,184000,368351930,9670,9670,9670,9670,0
20240223,183900,368351930,9670,9670,9670,9670,0
20240223,183800,368351930,9670,9670,9670,9670,0
20240223,183700,368351930,9670,9670,9670,9670,0
20240223,183600,368351930,9670,9670,9670,9670,0
20240223,183500,368351930,9670,9670,9670,9670,0
20240223,183400,368351930,9670,9670,9670,9670,0
20240223,183300,368351930,9670,9670,9670,9670,0
20240223,183200,368351930,9670,9670,9670,9670,0
20240223,183100,368351930,9670,9670,9670,9670,0
20240223,183000,368351930,9670,9670,9670,9670,0
20240223,182900,368351930,9670,9670,9670,9670,0
20240223,182800,368351930,9670,9670,9670,9670,0
20240223,182700,368351930,9670,9670,9670,9670,0
20240223,182600,368351930,9670,9670,9670,9670,0
20240223,182500,368351930,9670,9670,9670,9670,0
20240223,182400,368351930,9670,9670,9670,9670,0
20240223,182300,368351930,9670,9670,9670,9670,0
20240223,182200,368351930,9670,9670,9670,9670,0
20240223,182100,368351930,9670,9670,9670,9670,0
20240223,182000,368351930,9670,9670,9670,9670,0
20240223,181900,368351930,9670,9670,9670,9670,0
20240223,181800,368351930,9670,9670,9670,9670,0
20240223,181700,368351930,9670,9670,9670,9670,0
20240223,181600,368351930,9670,9670,9670,9670,0
20240223,181500,368351930,9670,9670,9670,9670,477
20240223,181400,368351930,9670,9670,9670,9670,0
20240223,181300,368351930,9670,9670,9670,9670,0
20240223,181200,368351930,9670,9670,9670,9670,0
20240223,181100,368351930,9670,9670,9670,9670,0
20240223,181000,368351930,9670,9670,9670,9670,0
20240223,180900,368351930,9670,9670,9670,9670,0
20240223,180800,368351930,9670,9670,9670,9670,0
20240223,180700,368351930,9670,9670,9670,9670,0
20240223,180600,368351930,9670,9670,9670,9670,0
20240223,180500,368351930,9670,9670,9670,9670,0
20240223,180400,368351930,9670,9670,9670,9670,0
20240223,180300,368351930,9670,9670,9670,9670,0
20240223,180200,368351930,9670,9670,9670,9670,0
20240223,180100,368351930,9670,9670,9670,9670,0
20240223,180000,368351930,9670,9670,9670,9670,0
20240223,175900,368351930,9670,9670,9670,9670,0
20240223,175800,368351930,9670,9670,9670,9670,0
20240223,175700,368351930,9670,9670,9670,9670,0
20240223,175600,368351930,9670,9670,9670,9670,0
20240223,175500,368351930,9670,9670,9670,9670,0
20240223,175400,368351930,9670,9670,9670,9670,0
20240223,175300,368351930,9670,9670,9670,9670,0
20240223,175200,368351930,9670,9670,9670,9670,0
20240223,175100,368351930,9670,9670,9670,9670,0
20240223,175000,368351930,9670,9670,9670,9670,0
20240223,174900,368351930,9670,9670,9670,9670,0
20240223,174800,368351930,9670,9670,9670,9670,0
20240223,174700,368351930,9670,9670,9670,9670,0
20240223,174600,368351930,9670,9670,9670,9670,0
20240223,174500,368351930,9670,9670,9670,9670,477
20240223,174400,368351930,9670,9670,9670,9670,0
20240223,174300,368351930,9670,9670,9670,9670,0
20240223,174200,368351930,9670,9670,9670,9670,0
20240223,174100,368351930,9670,9670,9670,9670,0
20240223,174000,368351930,9670,9670,9670,9670,0
20240223,173900,368351930,9670,9670,9670,9670,0
20240223,173800,368351930,9670,9670,9670,9670,0
20240223,173700,368351930,9670,9670,9670,9670,0
20240223,173600,368351930,9670,9670,9670,9670,0
20240223,173500,368351930,9670,9670,9670,9670,0
20240223,173400,368351930,9670,9670,9670,9670,0
20240223,173300,368351930,9670,9670,9670,9670,0
20240223,173200,368351930,9670,9670,9670,9670,0
20240223,173100,368351930,9670,9670,9670,9670,0
20240223,173000,368351930,9670,9670,9670,9670,0
20240223,172900,368351930,9670,9670,9670,9670,0
20240223,172800,368351930,9670,9670,9670,9670,0
20240223,172700,368351930,9670,9670,9670,9670,0
20240223,172600,368351930,9670,9670,9670,9670,0
20240223,172500,368351930,9670,9670,9670,9670,0
20240223,172400,368351930,9670,9670,9670,9670,0
20240223,172300,368351930,9670,9670,9670,9670,0
20240223,172200,368351930,9670,9670,9670,9670,0
20240223,172100,368351930,9670,9670,9670,9670,0
20240223,172000,368351930,9670,9670,9670,9670,0
20240223,171900,368351930,9670,9670,9670,9670,0
20240223,171800,368351930,9670,9670,9670,9670,0
20240223,171700,368351930,9670,9670,9670,9670,0
20240223,171600,368351930,9670,9670,9670,9670,0
20240223,171500,368351930,9670,9670,9670,9670,477
20240223,171400,368351930,9670,9670,9670,9670,0
20240223,171300,368351930,9670,9670,9670,9670,0
20240223,171200,368351930,9670,9670,9670,9670,0
20240223,171100,368351930,9670,9670,9670,9670,0
20240223,171000,368351930,9670,9670,9670,9670,0
20240223,170900,368351930,9670,9670,9670,9670,0
20240223,170800,368351930,9670,9670,9670,9670,0
20240223,170700,368351930,9670,9670,9670,9670,0
20240223,170600,368351930,9670,9670,9670,9670,0
20240223,170500,368351930,9670,9670,9670,9670,0
20240223,170400,368351930,9670,9670,9670,9670,0
20240223,170300,368351930,9670,9670,9670,9670,0
20240223,170200,368351930,9670,9670,9670,9670,0
20240223,170100,368351930,9670,9670,9670,9670,0
20240223,170000,368351930,9670,9670,9670,9670,0
20240223,165900,368351930,9670,9670,9670,9670,0
20240223,165800,368351930,9670,9670,9670,9670,0
20240223,165700,368351930,9670,9670,9670,9670,0
20240223,165600,368351930,9670,9670,9670,9670,0
20240223,165500,368351930,9670,9670,9670,9670,0
20240223,165400,368351930,9670,9670,9670,9670,0
20240223,165300,368351930,9670,9670,9670,9670,0
20240223,165200,368351930,9670,9670,9670,9670,0
20240223,165100,368351930,9670,9670,9670,9670,0
20240223,165000,368351930,9670,9670,9670,9670,0
20240223,164900,368351930,9670,9670,9670,9670,0
20240223,164800,368351930,9670,9670,9670,9670,0
20240223,164700,368351930,9670,9670,9670,9670,0
20240223,164600,368351930,9670,9670,9670,9670,0
20240223,164500,368351930,9670,9670,9670,9670,477
20240223,164400,368351930,9670,9670,9670,9670,0
20240223,164300,368351930,9670,9670,9670,9670,0
20240223,164200,368351930,9670,9670,9670,9670,0
20240223,164100,368351930,9670,9670,9670,9670,0
20240223,164000,368351930,9670,9670,9670,9670,0
20240223,163900,368351930,9670,9670,9670,9670,0
20240223,163800,368351930,9670,9670,9670,9670,0
20240223,163700,368351930,9670,9670,9670,9670,0
20240223,163600,368351930,9670,9670,9670,9670,0
20240223,163500,368351930,9670,9670,9670,9670,0
20240223,163400,368351930,9670,9670,9670,9670,0
20240223,163300,368351930,9670,9670,9670,9670,0
20240223,163200,368351930,9670,9670,9670,9670,0
20240223,163100,368351930,9670,9670,9670,9670,0
20240223,163000,368351930,9670,9670,9670,9670,0
20240223,162900,368351930,9670,9670,9670,9670,0
20240223,162800,368351930,9670,9670,9670,9670,0
20240223,162700,368351930,9670,9670,9670,9670,0
20240223,162600,368351930,9670,9670,9670,9670,0
20240223,162500,368351930,9670,9670,9670,9670,0
20240223,162400,368351930,9670,9670,9670,9670,0
20240223,162300,368351930,9670,9670,9670,9670,0
20240223,162200,368351930,9670,9670,9670,9670,0
20240223,162100,368351930,9670,9670,9670,9670,0
20240223,162000,368351930,9670,9670,9670,9670,0
20240223,161900,368351930,9670,9670,9670,9670,0
20240223,161800,368351930,9670,9670,9670,9670,0
20240223,161700,368351930,9670,9670,9670,9670,0
20240223,161600,368351930,9670,9670,9670,9670,0
20240223,161500,368351930,9670,9670,9670,9670,477
20240223,161400,368351930,9670,9670,9670,9670,0
20240223,161300,368351930,9670,9670,9670,9670,0
20240223,161200,368351930,9670,9670,9670,9670,0
20240223,161100,368351930,9670,9670,9670,9670,0
20240223,161000,368351930,9670,9670,9670,9670,0
20240223,160900,368351930,9670,9670,9670,9670,0
20240223,160800,368351930,9670,9670,9670,9670,0
20240223,160700,368351930,9670,9670,9670,9670,0
20240223,160600,368351930,9670,9670,9670,9670,0
20240223,160500,368351930,9670,9670,9670,9670,0
20240223,160400,368351930,9670,9670,9670,9670,0
20240223,160300,368351930,9670,9670,9670,9670,0
20240223,160200,368351930,9670,9670,9670,9670,0
20240223,160100,368351930,9670,9670,9670,9670,0
20240223,160000,368351930,9670,9670,9670,9670,0
20240223,155900,368351930,9670,9670,9670,9670,0
20240223,155800,368351930,9670,9670,9670,9670,0
20240223,155700,368351930,9670,9670,9670,9670,0
20240223,155600,368351930,9670,9670,9670,9670,0
20240223,155500,368351930,9670,9670,9670,9670,0
20240223,155400,368351930,9670,9670,9670,9670,0
20240223,155300,368351930,9670,9670,9670,9670,0
20240223,155200,368351930,9670,9670,9670,9670,0
20240223,155100,368351930,9670,9670,9670,9670,0
20240223,155000,368351930,9670,9670,9670,9670,0
20240223,154900,368351930,9670,9670,9670,9670,0
20240223,154800,368351930,9670,9670,9670,9670,0
20240223,154700,368351930,9670,9670,9670,9670,0
20240223,154600,368351930,9670,9670,9670,9670,0
20240223,154500,368351930,9670,9670,9670,9670,477
20240223,154400,368351930,9670,9670,9670,9670,0
20240223,154300,368351930,9670,9670,9670,9670,0
20240223,154200,368351930,9670,9670,9670,9670,0
20240223,154100,368351930,9670,9670,9670,9670,0
20240223,154000,368351930,9670,9670,9670,9670,0
20240223,153900,368351930,9670,9670,9670,9670,0
20240223,153800,368351930,9670,9670,9670,9670,0
20240223,153700,368351930,9670,9670,9670,9670,0
20240223,153600,368351930,9670,9670,9670,9670,0
20240223,153500,368351930,9670,9670,9670,9670,0
20240223,153400,368351930,9670,9670,9670,9670,0
20240223,153300,368351930,9670,9670,9670,9670,0
20240223,153200,368351930,9670,9670,9670,9670,0
20240223,153100,368351930,9670,9670,9670,9670,0
20240223,153000,368351930,9670,9670,9670,9670,477
20240223,152900,363739340,9670,9670,9670,9670,0
20240223,152800,363739340,9670,9670,9670,9670,0
20240223,152700,363739340,9670,9670,9670,9670,0
20240223,152600,363739340,9670,9670,9670,9670,0
20240223,152500,363739340,9670,9670,9670,9670,0
20240223,152400,363739340,9670,9670,9670,9670,0
20240223,152300,363739340,9670,9670,9670,9670,0
20240223,152200,363739340,9670,9670,9670,9670,0
20240223,152100,363739340,9670,9670,9670,9670,0
20240223,152000,363739340,9670,9670,9670,9670,0
20240223,151900,363739340,9670,9670,9670,9670,0
20240223,151800,363739340,9670,9670,9670,9670,4
20240223,151700,363700660,9670,9670,9670,9670,0
20240223,151600,363700660,9670,9680,9680,9670,74
20240223,151500,362984720,9680,9680,9680,9680,1
20240223,151400,362975040,9680,9680,9680,9680,54
20240223,151300,362452320,9720,9720,9720,9720,1
20240223,151200,362442600,9680,9680,9680,9680,0
20240223,151100,362442600,9680,9680,9680,9680,0
20240223,151000,362442600,9680,9700,9700,9680,68
20240223,150900,361783710,9720,9720,9720,9720,240
20240223,150800,359450910,9720,9720,9720,9720,105
20240223,150700,358430310,9760,9760,9760,9760,0
20240223,150600,358430310,9760,9760,9760,9760,66
20240223,150500,357786150,9760,9760,9760,9760,0
20240223,150400,357786150,9760,9760,9760,9760,1
20240223,150300,357776390,9760,9760,9760,9760,0
20240223,150200,357776390,9760,9760,9760,9760,0
20240223,150100,357776390,9760,9760,9760,9760,1
20240223,150000,357766630,9760,9760,9760,9760,9
20240223,145900,357678790,9760,9760,9760,9760,1
20240223,145800,357669030,9680,9690,9770,9680,464
20240223,145700,353151730,9690,9690,9690,9690,40
20240223,145600,352764130,9690,9690,9690,9690,14
20240223,145500,352628470,9690,9730,9730,9690,225
20240223,145400,350445190,9740,9730,9740,9730,13
20240223,145300,350318620,9730,9730,9730,9730,45
20240223,145200,349880770,9730,9750,9750,9730,677
20240223,145100,343289930,9750,9750,9750,9750,0
20240223,145000,343289930,9750,9750,9750,9750,0
20240223,144900,343289930,9750,9760,9760,9750,14
20240223,144800,343153420,9760,9750,9760,9750,2
20240223,144700,343133910,9750,9760,9760,9750,31
20240223,144600,342831360,9760,9760,9760,9760,0
20240223,144500,342831360,9760,9760,9760,9760,0
20240223,144400,342831360,9760,9760,9760,9760,0
20240223,144300,342831360,9760,9760,9760,9760,0
20240223,144200,342831360,9760,9760,9760,9760,0
20240223,144100,342831360,9760,9760,9760,9760,0
20240223,144000,342831360,9760,9760,9760,9760,1
20240223,143900,342821600,9750,9750,9750,9750,0
20240223,143800,342821600,9750,9750,9750,9750,1
20240223,143700,342811850,9770,9770,9770,9770,0
20240223,143600,342811850,9770,9770,9770,9770,0
20240223,143500,342811850,9770,9770,9770,9770,0
20240223,143400,342811850,9770,9770,9770,9770,0
20240223,143300,342811850,9770,9770,9770,9770,5
20240223,143200,342763000,9750,9750,9750,9750,0
20240223,143100,342763000,9750,9750,9750,9750,0
20240223,143000,342763000,9750,9750,9750,9750,16
20240223,142900,342607000,9750,9750,9750,9750,0
20240223,142800,342607000,9750,9750,9750,9750,2
20240223,142700,342587500,9790,9790,9790,9790,0
20240223,142600,342587500,9790,9790,9790,9790,0
20240223,142500,342587500,9790,9750,9790,9730,775
20240223,142400,335012890,9740,9740,9740,9740,13
20240223,142300,334886270,9740,9710,9740,9710,65
20240223,142200,334254280,9710,9710,9710,9710,0
20240223,142100,334254280,9710,9710,9710,9710,20
20240223,142000,334060080,9730,9730,9730,9730,0
20240223,141900,334060080,9730,9730,9730,9730,0
20240223,141800,334060080,9730,9730,9730,9730,1
20240223,141700,334050350,9720,9720,9720,9720,5
20240223,141600,334001750,9730,9730,9730,9730,0
20240223,141500,334001750,9730,9730,9730,9730,1
20240223,141400,333992020,9710,9710,9710,9710,0
20240223,141300,333992020,9710,9710,9710,9710,0
20240223,141200,333992020,9710,9710,9710,9710,0
20240223,141100,333992020,9710,9710,9710,9710,0
20240223,141000,333992020,9710,9720,9720,9710,10
20240223,140900,333894830,9710,9710,9710,9710,0
20240223,140800,333894830,9710,9710,9710,9710,0
20240223,140700,333894830,9710,9710,9710,9710,0
20240223,140600,333894830,9710,9710,9710,9710,0
20240223,140500,333894830,9710,9710,9710,9710,26
20240223,140400,333642370,9700,9700,9700,9700,0
20240223,140300,333642370,9700,9700,9700,9700,5
20240223,140200,333593870,9700,9700,9700,9700,31
20240223,140100,333293170,9700,9700,9700,9700,29
20240223,140000,333011870,9700,9700,9700,9700,11
20240223,135900,332905170,9700,9700,9700,9700,360
20240223,135800,329413170,9710,9720,9720,9710,161
20240223,135700,327849450,9720,9730,9730,9720,66
20240223,135600,327207770,9730,9730,9730,9730,11
20240223,135500,327100740,9730,9720,9730,9720,311
20240223,135400,324077710,9730,9770,9770,9730,1617
20240223,135300,308324680,9790,9790,9790,9790,0
20240223,135200,308324680,9790,9790,9790,9790,0
20240223,135100,308324680,9790,9790,9790,9790,0
20240223,135000,308324680,9790,9780,9790,9780,5
20240223,134900,308275750,9780,9780,9780,9780,0
20240223,134800,308275750,9780,9780,9780,9780,0
20240223,134700,308275750,9780,9780,9780,9780,0
20240223,134600,308275750,9780,9780,9780,9780,0
20240223,134500,308275750,9780,9780,9780,9780,131
20240223,134400,306994570,9790,9790,9790,9790,0
20240223,134300,306994570,9790,9780,9790,9780,38
20240223,134200,306622920,9780,9780,9780,9780,0
20240223,134100,306622920,9780,9780,9780,9780,0
20240223,134000,306622920,9780,9780,9780,9780,13
20240223,133900,306495780,9780,9780,9780,9780,1
20240223,133800,306486000,9780,9780,9780,9780,0
20240223,133700,306486000,9780,9780,9780,9780,0
20240223,133600,306486000,9780,9780,9780,9780,0
20240223,133500,306486000,9780,9780,9780,9780,0
20240223,133400,306486000,9780,9780,9780,9780,3
20240223,133300,306456660,9780,9780,9780,9780,0
20240223,133200,306456660,9780,9780,9780,9780,69
20240223,133100,305781840,9780,9780,9780,9780,0
20240223,133000,305781840,9780,9780,9780,9780,20
20240223,132900,305586240,9780,9790,9790,9780,46
20240223,132800,305136250,9790,9790,9790,9790,242
20240223,132700,302767070,9790,9790,9790,9790,0
20240223,132600,302767070,9790,9790,9790,9790,0
20240223,132500,302767070,9790,9780,9790,9780,176
20240223,132400,301045040,9770,9760,9780,9760,104
20240223,132300,300027970,9750,9750,9750,9750,40
20240223,132200,299637970,9750,9750,9750,9750,0
20240223,132100,299637970,9750,9750,9750,9750,0
20240223,132000,299637970,9750,9750,9750,9750,1
20240223,131900,299628220,9750,9750,9750,9750,0
20240223,131800,299628220,9750,9750,9750,9750,0
20240223,131700,299628220,9750,9750,9750,9750,0
20240223,131600,299628220,9750,9750,9750,9750,0
20240223,131500,299628220,9750,9750,9750,9750,1
20240223,131400,299618470,9750,9750,9750,9750,0
20240223,131300,299618470,9750,9750,9750,9750,2
20240223,131200,299598970,9750,9750,9750,9750,0
20240223,131100,299598970,9750,9750,9750,9750,0
20240223,131000,299598970,9750,9750,9750,9750,12
20240223,130900,299481970,9750,9750,9750,9750,0
20240223,130800,299481970,9750,9750,9750,9750,0
20240223,130700,299481970,9750,9750,9750,9750,0
20240223,130600,299481970,9750,9750,9750,9750,1
20240223,130500,299472220,9750,9750,9750,9750,0
20240223,130400,299472220,9750,9750,9750,9750,0
20240223,130300,299472220,9750,9780,9780,9750,131
20240223,130200,298194730,9790,9790,9790,9790,0
20240223,130100,298194730,9790,9790,9790,9790,0
20240223,130000,298194730,9790,9790,9790,9790,0
20240223,125900,298194730,9790,9790,9790,9790,100
20240223,125800,297215730,9790,9790,9790,9790,0
20240223,125700,297215730,9790,9790,9790,9790,205
20240223,125600,295208780,9790,9790,9790,9790,0
20240223,125500,295208780,9790,9790,9790,9790,0
20240223,125400,295208780,9790,9790,9790,9790,1
20240223,125300,295198990,9790,9790,9790,9790,0
20240223,125200,295198990,9790,9790,9790,9790,0
20240223,125100,295198990,9790,9790,9790,9790,0
20240223,125000,295198990,9790,9790,9790,9790,0
20240223,124900,295198990,9790,9790,9790,9790,0
20240223,124800,295198990,9790,9790,9790,9790,0
20240223,124700,295198990,9790,9790,9790,9790,0
20240223,124600,295198990,9790,9790,9790,9790,0
20240223,124500,295198990,9790,9790,9790,9790,1
20240223,124400,295189200,9800,9800,9800,9800,0
20240223,124300,295189200,9800,9800,9800,9800,0
20240223,124200,295189200,9800,9800,9800,9800,1
20240223,124100,295179400,9750,9750,9750,9750,0
20240223,124000,295179400,9750,9750,9750,9750,9
20240223,123900,295091650,9800,9800,9800,9800,0
20240223,123800,295091650,9800,9800,9800,9800,0
20240223,123700,295091650,9800,9800,9800,9800,1
20240223,123600,295081850,9800,9800,9800,9800,12
20240223,123500,294964250,9800,9800,9800,9800,0
20240223,123400,294964250,9800,9790,9800,9790,11
20240223,123300,294856490,9790,9790,9790,9790,1
20240223,123200,294846700,9790,9790,9790,9790,0
20240223,123100,294846700,9790,9790,9790,9790,10
20240223,123000,294748800,9760,9760,9760,9760,1
20240223,122900,294739040,9760,9760,9760,9760,0
20240223,122800,294739040,9760,9760,9760,9760,0
20240223,122700,294739040,9760,9760,9760,9760,0
20240223,122600,294739040,9760,9760,9760,9760,0
20240223,122500,294739040,9760,9760,9760,9760,0
20240223,122400,294739040,9760,9760,9760,9760,0
20240223,122300,294739040,9760,9760,9760,9760,0
20240223,122200,294739040,9760,9760,9760,9760,0
20240223,122100,294739040,9760,9760,9760,9760,0
20240223,122000,294739040,9760,9760,9760,9760,0
20240223,121900,294739040,9760,9760,9770,9760,55
20240223,121800,294202220,9760,9770,9770,9760,9
20240223,121700,294114340,9770,9770,9770,9770,0
20240223,121600,294114340,9770,9770,9770,9770,0
20240223,121500,294114340,9770,9780,9780,9770,30
20240223,121400,293821210,9800,9800,9800,9800,11
20240223,121300,293713410,9800,9800,9800,9800,0
20240223,121200,293713410,9800,9800,9800,9800,0
20240223,121100,293713410,9800,9780,9800,9780,128
20240223,121000,292459170,9780,9780,9780,9770,27
20240223,120900,292195190,9780,9780,9780,9780,194
20240223,120800,290297870,9780,9780,9780,9780,5
20240223,120700,290248970,9780,9780,9780,9780,1
20240223,120600,290239190,9800,9800,9800,9800,0
20240223,120500,290239190,9800,9800,9800,9800,10
20240223,120400,290141190,9800,9800,9800,9800,0
20240223,120300,290141190,9800,9800,9800,9800,0
20240223,120200,290141190,9800,9800,9800,9780,9
20240223,120100,290053010,9770,9770,9770,9770,7
20240223,120000,289984620,9790,9800,9800,9790,20
20240223,115900,289788720,9800,9800,9800,9800,0
20240223,115800,289788720,9800,9800,9800,9800,0
20240223,115700,289788720,9800,9780,9800,9780,60
20240223,115600,289200920,9780,9780,9780,9780,0
20240223,115500,289200920,9780,9790,9800,9770,104
20240223,115400,288181890,9800,9800,9800,9800,0
20240223,115300,288181890,9800,9800,9800,9800,0
20240223,115200,288181890,9800,9800,9800,9800,0
20240223,115100,288181890,9800,9800,9800,9800,0
20240223,115000,288181890,9800,9800,9800,9800,0
20240223,114900,288181890,9800,9800,9800,9800,0
20240223,114800,288181890,9800,9800,9800,9800,0
20240223,114700,288181890,9800,9800,9800,9800,0
20240223,114600,288181890,9800,9800,9800,9800,0
20240223,114500,288181890,9800,9800,9800,9800,0
20240223,114400,288181890,9800,9800,9800,9800,0
20240223,114300,288181890,9800,9800,9800,9800,25
20240223,114200,287936890,9800,9790,9800,9790,21
20240223,114100,287731100,9770,9770,9770,9770,1
20240223,114000,287721330,9770,9770,9770,9770,1
20240223,113900,287711560,9770,9800,9800,9770,50
20240223,113800,287222490,9810,9810,9810,9810,0
20240223,113700,287222490,9810,9810,9810,9810,0
20240223,113600,287222490,9810,9810,9810,9810,27
20240223,113500,286957620,9810,9810,9810,9810,0
20240223,113400,286957620,9810,9810,9810,9810,0
20240223,113300,286957620,9810,9810,9810,9810,0
20240223,113200,286957620,9810,9810,9810,9810,0
20240223,113100,286957620,9810,9810,9810,9810,0
20240223,113000,286957620,9810,9810,9810,9810,0
20240223,112900,286957620,9810,9810,9810,9810,0
20240223,112800,286957620,9810,9810,9810,9810,0
20240223,112700,286957620,9810,9810,9810,9810,16
20240223,112600,286800660,9820,9820,9820,9820,0
20240223,112500,286800660,9820,9820,9820,9820,0
20240223,112400,286800660,9820,9820,9820,9820,34
20240223,112300,286466780,9820,9820,9820,9820,26
20240223,112200,286211460,9820,9800,9820,9800,276
20240223,112100,283504320,9800,9800,9800,9800,1
20240223,112000,283494520,9810,9800,9810,9800,50
20240223,111900,283004250,9800,9800,9800,9800,0
20240223,111800,283004250,9800,9790,9800,9790,20
20240223,111700,282808350,9750,9750,9750,9750,10
20240223,111600,282710850,9750,9750,9750,9750,12
20240223,111500,282593850,9750,9750,9750,9750,0
20240223,111400,282593850,9750,9750,9750,9740,346
20240223,111300,279220720,9760,9760,9760,9760,259
20240223,111200,276692880,9790,9790,9790,9790,6
20240223,111100,276634140,9810,9790,9810,9790,155
20240223,111000,275116670,9800,9800,9800,9800,10
20240223,110900,275018670,9790,9790,9790,9790,5
20240223,110800,274969720,9810,9810,9810,9810,0
20240223,110700,274969720,9810,9810,9810,9810,19
20240223,110600,274783330,9810,9810,9810,9810,0
20240223,110500,274783330,9810,9810,9810,9810,0
20240223,110400,274783330,9810,9810,9810,9810,0
20240223,110300,274783330,9810,9790,9810,9760,30
20240223,110200,274489910,9800,9800,9800,9800,0
20240223,110100,274489910,9800,9810,9810,9800,65
20240223,110000,273852830,9820,9820,9820,9820,49
20240223,105900,273371650,9820,9810,9820,9810,98
20240223,105800,272409300,9800,9790,9810,9790,73
20240223,105700,271694600,9790,9800,9800,9790,34
20240223,105600,271361470,9760,9820,9820,9760,121
20240223,105500,270178960,9770,9860,9860,9740,458
20240223,105400,265697240,9860,9850,9870,9850,178
20240223,105300,263940600,9860,9860,9870,9850,32
20240223,105200,263624830,9860,9860,9860,9860,1
20240223,105100,263614970,9860,9860,9860,9860,127
20240223,105000,262362750,9850,9850,9860,9850,258
20240223,104900,259818950,9850,9840,9850,9840,127
20240223,104800,258568300,9840,9830,9840,9830,315
20240223,104700,255468710,9830,9830,9830,9830,606
20240223,104600,249511730,9830,9780,9830,9780,381
20240223,104500,245777610,9770,9770,9770,9770,108
20240223,104400,244722450,9770,9770,9770,9770,0
20240223,104300,244722450,9770,9770,9770,9770,21
20240223,104200,244517280,9790,9790,9790,9790,1
20240223,104100,244507490,9790,9790,9790,9790,12
20240223,104000,244390010,9730,9770,9770,9730,84
20240223,103900,243570370,9770,9770,9770,9770,26
20240223,103800,243316350,9770,9770,9770,9770,9
20240223,103700,243228420,9770,9770,9770,9770,69
20240223,103600,242554290,9770,9770,9770,9770,3
20240223,103500,242524980,9770,9770,9770,9770,0
20240223,103400,242524980,9770,9770,9770,9770,3
20240223,103300,242495670,9770,9770,9770,9770,2
20240223,103200,242476130,9770,9760,9770,9760,2
20240223,103100,242456600,9690,9720,9720,9690,594
20240223,103000,236697470,9710,9730,9730,9710,131
20240223,102900,235424920,9750,9750,9750,9750,4
20240223,102800,235385920,9710,9740,9750,9710,47
20240223,102700,234928190,9700,9690,9700,9690,41
20240223,102600,234530740,9680,9680,9680,9680,50
20240223,102500,234046740,9650,9730,9730,9650,349
20240223,102400,230670990,9650,9740,9760,9550,507
20240223,102300,225782030,9740,9820,9830,9740,313
20240223,102200,222719790,9840,9830,9840,9830,15
20240223,102100,222572300,9830,9830,9830,9830,1
20240223,102000,222562470,9840,9790,9840,9740,228
20240223,101900,220324140,9790,9810,9810,9790,340
20240223,101800,216991360,9820,9810,9820,9810,118
20240223,101700,215833600,9830,9830,9860,9830,671
20240223,101600,209230110,9830,9780,9830,9780,62
20240223,101500,208621530,9780,9810,9810,9780,4
20240223,101400,208582320,9760,9780,9810,9750,3483
20240223,101300,174486350,9780,9770,9780,9760,252
20240223,101200,172022380,9770,9770,9770,9770,52
20240223,101100,171514340,9780,9730,9780,9730,100
20240223,101000,170537670,9720,9720,9720,9720,24
20240223,100900,170304390,9720,9720,9720,9720,2
20240223,100800,170284950,9680,9690,9690,9680,263
20240223,100700,167736900,9650,9730,9730,9650,214
20240223,100600,165668220,9760,9770,9770,9760,68
20240223,100500,165004180,9770,9790,9790,9770,296
20240223,100400,162106570,9780,9780,9790,9780,99
20240223,100300,161137770,9770,9730,9790,9730,1076
20240223,100200,150642980,9740,9700,9740,9700,802
20240223,100100,142851790,9690,9690,9690,9690,11
20240223,100000,142745200,9690,9690,9690,9690,0
20240223,095900,142745200,9690,9670,9690,9650,126
20240223,095800,141525080,9690,9690,9690,9690,0
20240223,095700,141525080,9690,9610,9690,9610,21
20240223,095600,141321720,9620,9650,9650,9620,369
20240223,095500,137767560,9650,9670,9670,9650,155
20240223,095400,136271060,9660,9690,9690,9660,100
20240223,095300,135303640,9720,9720,9720,9720,11
20240223,095200,135196720,9720,9730,9730,9680,240
20240223,095100,132864380,9730,9710,9730,9690,239
20240223,095000,130542560,9710,9680,9710,9660,713
20240223,094900,123631420,9690,9620,9690,9620,2163
20240223,094800,102780400,9620,9620,9620,9620,8
20240223,094700,102703440,9630,9630,9630,9630,0
20240223,094600,102703440,9630,9610,9630,9610,87
20240223,094500,101865730,9630,9620,9630,9620,1557
20240223,094400,86877010,9620,9620,9620,9620,1
20240223,094300,86867390,9630,9610,9630,9600,1586
20240223,094200,71609170,9610,9560,9610,9560,1596
20240223,094100,56308080,9550,9550,9550,9550,0
20240223,094000,56308080,9550,9520,9550,9510,961
20240223,093900,47139450,9520,9520,9520,9520,1
20240223,093800,47129930,9510,9500,9510,9500,12
20240223,093700,47015880,9520,9520,9520,9520,1
20240223,093600,47006360,9520,9510,9530,9500,747
20240223,093500,39908730,9510,9510,9510,9510,52
20240223,093400,39414210,9510,9510,9520,9510,160
20240223,093300,37892480,9510,9500,9510,9500,34
20240223,093200,37569220,9500,9490,9500,9490,516
20240223,093100,32668490,9490,9480,9490,9480,10
20240223,093000,32573660,9450,9450,9450,9450,0
20240223,092900,32573660,9450,9420,9450,9420,27
20240223,092800,32318960,9400,9400,9400,9400,0
20240223,092700,32318960,9400,9400,9400,9400,0
20240223,092600,32318960,9400,9400,9400,9400,0
20240223,092500,32318960,9400,9400,9400,9400,0
20240223,092400,32318960,9400,9400,9400,9400,0
20240223,092300,32318960,9400,9400,9400,9400,403
20240223,092200,28530760,9420,9420,9420,9420,0
20240223,092100,28530760,9420,9420,9420,9420,0
20240223,092000,28530760,9420,9390,9420,9390,220
20240223,091900,26460110,9310,9310,9310,9310,0
20240223,091800,26460110,9310,9310,9310,9310,0
20240223,091700,26460110,9310,9310,9310,9310,10
20240223,091600,26367010,9300,9300,9300,9300,0
20240223,091500,26367010,9300,9300,9300,9300,0
20240223,091400,26367010,9300,9300,9300,9300,20
20240223,091300,26181010,9310,9310,9310,9310,90
20240223,091200,25343110,9300,9300,9300,9300,0
20240223,091100,25343110,9300,9350,9360,9300,1282
20240223,091000,13405820,9330,9360,9360,9330,602
20240223,090900,7776280,9360,9360,9360,9360,529
20240223,090800,2824840,9420,9420,9420,9420,0
20240223,090700,2824840,9420,9420,9420,9410,161
20240223,090600,1308280,9420,9420,9420,9420,34
20240223,090500,988000,9500,9500,9500,9500,0
20240223,090400,988000,9500,9500,9500,9500,0
20240223,090300,988000,9500,9500,9500,9500,0
20240223,090200,988000,9500,9500,9500,9500,0
20240223,090100,988000,9500,9500,9500,9500,4
20240223,090000,950000,9500,9500,9500,9500,100