KissMeData/253840/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,204800,283154040,6650,6650,6650,6650,712
20240223,204700,283154040,6650,6650,6650,6650,0
20240223,204600,283154040,6650,6650,6650,6650,0
20240223,204500,283154040,6650,6650,6650,6650,0
20240223,204400,283154040,6650,6650,6650,6650,0
20240223,204300,283154040,6650,6650,6650,6650,0
20240223,204200,283154040,6650,6650,6650,6650,0
20240223,204100,283154040,6650,6650,6650,6650,0
20240223,204000,283154040,6650,6650,6650,6650,0
20240223,203900,283154040,6650,6650,6650,6650,0
20240223,203800,283154040,6650,6650,6650,6650,0
20240223,203700,283154040,6650,6650,6650,6650,0
20240223,203600,283154040,6650,6650,6650,6650,0
20240223,203500,283154040,6650,6650,6650,6650,0
20240223,203400,283154040,6650,6650,6650,6650,0
20240223,203300,283154040,6650,6650,6650,6650,0
20240223,203200,283154040,6650,6650,6650,6650,0
20240223,203100,283154040,6650,6650,6650,6650,0
20240223,203000,283154040,6650,6650,6650,6650,0
20240223,202900,283154040,6650,6650,6650,6650,0
20240223,202800,283154040,6650,6650,6650,6650,0
20240223,202700,283154040,6650,6650,6650,6650,0
20240223,202600,283154040,6650,6650,6650,6650,0
20240223,202500,283154040,6650,6650,6650,6650,0
20240223,202400,283154040,6650,6650,6650,6650,0
20240223,202300,283154040,6650,6650,6650,6650,0
20240223,202200,283154040,6650,6650,6650,6650,0
20240223,202100,283154040,6650,6650,6650,6650,0
20240223,202000,283154040,6650,6650,6650,6650,0
20240223,201900,283154040,6650,6650,6650,6650,0
20240223,201800,283154040,6650,6650,6650,6650,712
20240223,201700,283154040,6650,6650,6650,6650,0
20240223,201600,283154040,6650,6650,6650,6650,0
20240223,201500,283154040,6650,6650,6650,6650,0
20240223,201400,283154040,6650,6650,6650,6650,0
20240223,201300,283154040,6650,6650,6650,6650,0
20240223,201200,283154040,6650,6650,6650,6650,0
20240223,201100,283154040,6650,6650,6650,6650,0
20240223,201000,283154040,6650,6650,6650,6650,0
20240223,200900,283154040,6650,6650,6650,6650,0
20240223,200800,283154040,6650,6650,6650,6650,0
20240223,200700,283154040,6650,6650,6650,6650,0
20240223,200600,283154040,6650,6650,6650,6650,0
20240223,200500,283154040,6650,6650,6650,6650,0
20240223,200400,283154040,6650,6650,6650,6650,0
20240223,200300,283154040,6650,6650,6650,6650,0
20240223,200200,283154040,6650,6650,6650,6650,0
20240223,200100,283154040,6650,6650,6650,6650,0
20240223,200000,283154040,6650,6650,6650,6650,0
20240223,195900,283154040,6650,6650,6650,6650,0
20240223,195800,283154040,6650,6650,6650,6650,0
20240223,195700,283154040,6650,6650,6650,6650,0
20240223,195600,283154040,6650,6650,6650,6650,0
20240223,195500,283154040,6650,6650,6650,6650,0
20240223,195400,283154040,6650,6650,6650,6650,0
20240223,195300,283154040,6650,6650,6650,6650,0
20240223,195200,283154040,6650,6650,6650,6650,0
20240223,195100,283154040,6650,6650,6650,6650,0
20240223,195000,283154040,6650,6650,6650,6650,0
20240223,194900,283154040,6650,6650,6650,6650,0
20240223,194800,283154040,6650,6650,6650,6650,712
20240223,194700,283154040,6650,6650,6650,6650,0
20240223,194600,283154040,6650,6650,6650,6650,0
20240223,194500,283154040,6650,6650,6650,6650,0
20240223,194400,283154040,6650,6650,6650,6650,0
20240223,194300,283154040,6650,6650,6650,6650,0
20240223,194200,283154040,6650,6650,6650,6650,0
20240223,194100,283154040,6650,6650,6650,6650,0
20240223,194000,283154040,6650,6650,6650,6650,0
20240223,193900,283154040,6650,6650,6650,6650,0
20240223,193800,283154040,6650,6650,6650,6650,0
20240223,193700,283154040,6650,6650,6650,6650,0
20240223,193600,283154040,6650,6650,6650,6650,0
20240223,193500,283154040,6650,6650,6650,6650,0
20240223,193400,283154040,6650,6650,6650,6650,0
20240223,193300,283154040,6650,6650,6650,6650,0
20240223,193200,283154040,6650,6650,6650,6650,0
20240223,193100,283154040,6650,6650,6650,6650,0
20240223,193000,283154040,6650,6650,6650,6650,0
20240223,192900,283154040,6650,6650,6650,6650,0
20240223,192800,283154040,6650,6650,6650,6650,0
20240223,192700,283154040,6650,6650,6650,6650,0
20240223,192600,283154040,6650,6650,6650,6650,0
20240223,192500,283154040,6650,6650,6650,6650,0
20240223,192400,283154040,6650,6650,6650,6650,0
20240223,192300,283154040,6650,6650,6650,6650,0
20240223,192200,283154040,6650,6650,6650,6650,0
20240223,192100,283154040,6650,6650,6650,6650,0
20240223,192000,283154040,6650,6650,6650,6650,0
20240223,191900,283154040,6650,6650,6650,6650,0
20240223,191800,283154040,6650,6650,6650,6650,712
20240223,191700,283154040,6650,6650,6650,6650,0
20240223,191600,283154040,6650,6650,6650,6650,0
20240223,191500,283154040,6650,6650,6650,6650,0
20240223,191400,283154040,6650,6650,6650,6650,0
20240223,191300,283154040,6650,6650,6650,6650,0
20240223,191200,283154040,6650,6650,6650,6650,0
20240223,191100,283154040,6650,6650,6650,6650,0
20240223,191000,283154040,6650,6650,6650,6650,0
20240223,190900,283154040,6650,6650,6650,6650,0
20240223,190800,283154040,6650,6650,6650,6650,0
20240223,190700,283154040,6650,6650,6650,6650,0
20240223,190600,283154040,6650,6650,6650,6650,0
20240223,190500,283154040,6650,6650,6650,6650,0
20240223,190400,283154040,6650,6650,6650,6650,0
20240223,190300,283154040,6650,6650,6650,6650,0
20240223,190200,283154040,6650,6650,6650,6650,0
20240223,190100,283154040,6650,6650,6650,6650,0
20240223,190000,283154040,6650,6650,6650,6650,0
20240223,185900,283154040,6650,6650,6650,6650,0
20240223,185800,283154040,6650,6650,6650,6650,0
20240223,185700,283154040,6650,6650,6650,6650,0
20240223,185600,283154040,6650,6650,6650,6650,0
20240223,185500,283154040,6650,6650,6650,6650,0
20240223,185400,283154040,6650,6650,6650,6650,0
20240223,185300,283154040,6650,6650,6650,6650,0
20240223,185200,283154040,6650,6650,6650,6650,0
20240223,185100,283154040,6650,6650,6650,6650,0
20240223,185000,283154040,6650,6650,6650,6650,0
20240223,184900,283154040,6650,6650,6650,6650,0
20240223,184800,283154040,6650,6650,6650,6650,712
20240223,184700,283154040,6650,6650,6650,6650,0
20240223,184600,283154040,6650,6650,6650,6650,0
20240223,184500,283154040,6650,6650,6650,6650,0
20240223,184400,283154040,6650,6650,6650,6650,0
20240223,184300,283154040,6650,6650,6650,6650,0
20240223,184200,283154040,6650,6650,6650,6650,0
20240223,184100,283154040,6650,6650,6650,6650,0
20240223,184000,283154040,6650,6650,6650,6650,0
20240223,183900,283154040,6650,6650,6650,6650,0
20240223,183800,283154040,6650,6650,6650,6650,0
20240223,183700,283154040,6650,6650,6650,6650,0
20240223,183600,283154040,6650,6650,6650,6650,0
20240223,183500,283154040,6650,6650,6650,6650,0
20240223,183400,283154040,6650,6650,6650,6650,0
20240223,183300,283154040,6650,6650,6650,6650,0
20240223,183200,283154040,6650,6650,6650,6650,0
20240223,183100,283154040,6650,6650,6650,6650,0
20240223,183000,283154040,6650,6650,6650,6650,0
20240223,182900,283154040,6650,6650,6650,6650,0
20240223,182800,283154040,6650,6650,6650,6650,0
20240223,182700,283154040,6650,6650,6650,6650,0
20240223,182600,283154040,6650,6650,6650,6650,0
20240223,182500,283154040,6650,6650,6650,6650,0
20240223,182400,283154040,6650,6650,6650,6650,0
20240223,182300,283154040,6650,6650,6650,6650,0
20240223,182200,283154040,6650,6650,6650,6650,0
20240223,182100,283154040,6650,6650,6650,6650,0
20240223,182000,283154040,6650,6650,6650,6650,0
20240223,181900,283154040,6650,6650,6650,6650,0
20240223,181800,283154040,6650,6650,6650,6650,712
20240223,181700,283154040,6650,6650,6650,6650,0
20240223,181600,283154040,6650,6650,6650,6650,0
20240223,181500,283154040,6650,6650,6650,6650,0
20240223,181400,283154040,6650,6650,6650,6650,0
20240223,181300,283154040,6650,6650,6650,6650,0
20240223,181200,283154040,6650,6650,6650,6650,0
20240223,181100,283154040,6650,6650,6650,6650,0
20240223,181000,283154040,6650,6650,6650,6650,0
20240223,180900,283154040,6650,6650,6650,6650,0
20240223,180800,283154040,6650,6650,6650,6650,0
20240223,180700,283154040,6650,6650,6650,6650,0
20240223,180600,283154040,6650,6650,6650,6650,0
20240223,180500,283154040,6650,6650,6650,6650,0
20240223,180400,283154040,6650,6650,6650,6650,0
20240223,180300,283154040,6650,6650,6650,6650,0
20240223,180200,283154040,6650,6650,6650,6650,0
20240223,180100,283154040,6650,6650,6650,6650,0
20240223,180000,283154040,6650,6650,6650,6650,0
20240223,175900,283154040,6650,6650,6650,6650,0
20240223,175800,283154040,6650,6650,6650,6650,0
20240223,175700,283154040,6650,6650,6650,6650,0
20240223,175600,283154040,6650,6650,6650,6650,0
20240223,175500,283154040,6650,6650,6650,6650,0
20240223,175400,283154040,6650,6650,6650,6650,0
20240223,175300,283154040,6650,6650,6650,6650,0
20240223,175200,283154040,6650,6650,6650,6650,0
20240223,175100,283154040,6650,6650,6650,6650,0
20240223,175000,283154040,6650,6650,6650,6650,0
20240223,174900,283154040,6650,6650,6650,6650,0
20240223,174800,283154040,6650,6650,6650,6650,712
20240223,174700,283154040,6650,6650,6650,6650,0
20240223,174600,283154040,6650,6650,6650,6650,0
20240223,174500,283154040,6650,6650,6650,6650,0
20240223,174400,283154040,6650,6650,6650,6650,0
20240223,174300,283154040,6650,6650,6650,6650,0
20240223,174200,283154040,6650,6650,6650,6650,0
20240223,174100,283154040,6650,6650,6650,6650,0
20240223,174000,283154040,6650,6650,6650,6650,0
20240223,173900,283154040,6650,6650,6650,6650,0
20240223,173800,283154040,6650,6650,6650,6650,0
20240223,173700,283154040,6650,6650,6650,6650,0
20240223,173600,283154040,6650,6650,6650,6650,0
20240223,173500,283154040,6650,6650,6650,6650,0
20240223,173400,283154040,6650,6650,6650,6650,0
20240223,173300,283154040,6650,6650,6650,6650,0
20240223,173200,283154040,6650,6650,6650,6650,0
20240223,173100,283154040,6650,6650,6650,6650,0
20240223,173000,283154040,6650,6650,6650,6650,0
20240223,172900,283154040,6650,6650,6650,6650,0
20240223,172800,283154040,6650,6650,6650,6650,0
20240223,172700,283154040,6650,6650,6650,6650,0
20240223,172600,283154040,6650,6650,6650,6650,0
20240223,172500,283154040,6650,6650,6650,6650,0
20240223,172400,283154040,6650,6650,6650,6650,0
20240223,172300,283154040,6650,6650,6650,6650,0
20240223,172200,283154040,6650,6650,6650,6650,0
20240223,172100,283154040,6650,6650,6650,6650,0
20240223,172000,283154040,6650,6650,6650,6650,0
20240223,171900,283154040,6650,6650,6650,6650,0
20240223,171800,283154040,6650,6650,6650,6650,712
20240223,171700,283154040,6650,6650,6650,6650,0
20240223,171600,283154040,6650,6650,6650,6650,0
20240223,171500,283154040,6650,6650,6650,6650,0
20240223,171400,283154040,6650,6650,6650,6650,0
20240223,171300,283154040,6650,6650,6650,6650,0
20240223,171200,283154040,6650,6650,6650,6650,0
20240223,171100,283154040,6650,6650,6650,6650,0
20240223,171000,283154040,6650,6650,6650,6650,0
20240223,170900,283154040,6650,6650,6650,6650,0
20240223,170800,283154040,6650,6650,6650,6650,0
20240223,170700,283154040,6650,6650,6650,6650,0
20240223,170600,283154040,6650,6650,6650,6650,0
20240223,170500,283154040,6650,6650,6650,6650,0
20240223,170400,283154040,6650,6650,6650,6650,0
20240223,170300,283154040,6650,6650,6650,6650,0
20240223,170200,283154040,6650,6650,6650,6650,0
20240223,170100,283154040,6650,6650,6650,6650,0
20240223,170000,283154040,6650,6650,6650,6650,0
20240223,165900,283154040,6650,6650,6650,6650,0
20240223,165800,283154040,6650,6650,6650,6650,0
20240223,165700,283154040,6650,6650,6650,6650,0
20240223,165600,283154040,6650,6650,6650,6650,0
20240223,165500,283154040,6650,6650,6650,6650,0
20240223,165400,283154040,6650,6650,6650,6650,0
20240223,165300,283154040,6650,6650,6650,6650,0
20240223,165200,283154040,6650,6650,6650,6650,0
20240223,165100,283154040,6650,6650,6650,6650,0
20240223,165000,283154040,6650,6650,6650,6650,0
20240223,164900,283154040,6650,6650,6650,6650,0
20240223,164800,283154040,6650,6650,6650,6650,712
20240223,164700,283154040,6650,6650,6650,6650,0
20240223,164600,283154040,6650,6650,6650,6650,0
20240223,164500,283154040,6650,6650,6650,6650,0
20240223,164400,283154040,6650,6650,6650,6650,0
20240223,164300,283154040,6650,6650,6650,6650,0
20240223,164200,283154040,6650,6650,6650,6650,0
20240223,164100,283154040,6650,6650,6650,6650,0
20240223,164000,283154040,6650,6650,6650,6650,0
20240223,163900,283154040,6650,6650,6650,6650,0
20240223,163800,283154040,6650,6650,6650,6650,0
20240223,163700,283154040,6650,6650,6650,6650,0
20240223,163600,283154040,6650,6650,6650,6650,0
20240223,163500,283154040,6650,6650,6650,6650,0
20240223,163400,283154040,6650,6650,6650,6650,0
20240223,163300,283154040,6650,6650,6650,6650,0
20240223,163200,283154040,6650,6650,6650,6650,0
20240223,163100,283154040,6650,6650,6650,6650,0
20240223,163000,283154040,6650,6650,6650,6650,0
20240223,162900,283154040,6650,6650,6650,6650,0
20240223,162800,283154040,6650,6650,6650,6650,0
20240223,162700,283154040,6650,6650,6650,6650,0
20240223,162600,283154040,6650,6650,6650,6650,0
20240223,162500,283154040,6650,6650,6650,6650,0
20240223,162400,283154040,6650,6650,6650,6650,0
20240223,162300,283154040,6650,6650,6650,6650,0
20240223,162200,283154040,6650,6650,6650,6650,0
20240223,162100,283154040,6650,6650,6650,6650,0
20240223,162000,283154040,6650,6650,6650,6650,0
20240223,161900,283154040,6650,6650,6650,6650,0
20240223,161800,283154040,6650,6650,6650,6650,712
20240223,161700,283154040,6650,6650,6650,6650,0
20240223,161600,283154040,6650,6650,6650,6650,0
20240223,161500,283154040,6650,6650,6650,6650,0
20240223,161400,283154040,6650,6650,6650,6650,0
20240223,161300,283154040,6650,6650,6650,6650,0
20240223,161200,283154040,6650,6650,6650,6650,0
20240223,161100,283154040,6650,6650,6650,6650,0
20240223,161000,283154040,6650,6650,6650,6650,0
20240223,160900,283154040,6650,6650,6650,6650,0
20240223,160800,283154040,6650,6650,6650,6650,0
20240223,160700,283154040,6650,6650,6650,6650,0
20240223,160600,283154040,6650,6650,6650,6650,0
20240223,160500,283154040,6650,6650,6650,6650,0
20240223,160400,283154040,6650,6650,6650,6650,0
20240223,160300,283154040,6650,6650,6650,6650,0
20240223,160200,283154040,6650,6650,6650,6650,0
20240223,160100,283154040,6650,6650,6650,6650,0
20240223,160000,283154040,6650,6650,6650,6650,0
20240223,155900,283154040,6650,6650,6650,6650,0
20240223,155800,283154040,6650,6650,6650,6650,0
20240223,155700,283154040,6650,6650,6650,6650,0
20240223,155600,283154040,6650,6650,6650,6650,0
20240223,155500,283154040,6650,6650,6650,6650,0
20240223,155400,283154040,6650,6650,6650,6650,0
20240223,155300,283154040,6650,6650,6650,6650,0
20240223,155200,283154040,6650,6650,6650,6650,0
20240223,155100,283154040,6650,6650,6650,6650,0
20240223,155000,283154040,6650,6650,6650,6650,0
20240223,154900,283154040,6650,6650,6650,6650,0
20240223,154800,283154040,6650,6650,6650,6650,712
20240223,154700,283154040,6650,6650,6650,6650,0
20240223,154600,283154040,6650,6650,6650,6650,0
20240223,154500,283154040,6650,6650,6650,6650,0
20240223,154400,283154040,6650,6650,6650,6650,0
20240223,154300,283154040,6650,6650,6650,6650,0
20240223,154200,283154040,6650,6650,6650,6650,0
20240223,154100,283154040,6650,6650,6650,6650,0
20240223,154000,283154040,6650,6650,6650,6650,0
20240223,153900,283154040,6650,6650,6650,6650,0
20240223,153800,283154040,6650,6650,6650,6650,0
20240223,153700,283154040,6650,6650,6650,6650,0
20240223,153600,283154040,6650,6650,6650,6650,0
20240223,153500,283154040,6650,6650,6650,6650,0
20240223,153400,283154040,6650,6650,6650,6650,0
20240223,153300,283154040,6650,6650,6650,6650,0
20240223,153200,283154040,6650,6650,6650,6650,0
20240223,153100,283154040,6650,6650,6650,6650,0
20240223,153000,283154040,6650,6650,6650,6650,712
20240223,152900,278419240,6650,6650,6650,6650,0
20240223,152800,278419240,6650,6650,6650,6650,0
20240223,152700,278419240,6650,6650,6650,6650,0
20240223,152600,278419240,6650,6650,6650,6650,0
20240223,152500,278419240,6650,6650,6650,6650,0
20240223,152400,278419240,6650,6650,6650,6650,0
20240223,152300,278419240,6650,6650,6650,6650,0
20240223,152200,278419240,6650,6650,6650,6650,0
20240223,152100,278419240,6650,6650,6650,6650,0
20240223,152000,278419240,6650,6650,6650,6650,0
20240223,151900,278419240,6650,6660,6660,6650,34
20240223,151800,278192850,6660,6640,6660,6640,126
20240223,151700,277353930,6650,6650,6650,6650,2
20240223,151600,277340630,6650,6640,6650,6640,43
20240223,151500,277055100,6640,6640,6640,6640,0
20240223,151400,277055100,6640,6640,6640,6640,0
20240223,151300,277055100,6640,6640,6640,6640,101
20240223,151200,276384460,6640,6640,6640,6640,0
20240223,151100,276384460,6640,6640,6640,6640,1
20240223,151000,276377820,6630,6630,6630,6630,15
20240223,150900,276278370,6630,6630,6630,6630,1
20240223,150800,276271740,6630,6630,6630,6630,4
20240223,150700,276245220,6640,6640,6640,6640,16
20240223,150600,276138980,6640,6640,6640,6640,1
20240223,150500,276132340,6640,6640,6640,6640,0
20240223,150400,276132340,6640,6620,6640,6620,688
20240223,150300,271573020,6630,6640,6640,6630,322
20240223,150200,269438140,6640,6640,6640,6640,0
20240223,150100,269438140,6640,6640,6640,6640,107
20240223,150000,268727660,6640,6640,6640,6640,0
20240223,145900,268727660,6640,6640,6640,6640,13
20240223,145800,268641340,6640,6640,6640,6640,205
20240223,145700,267280140,6630,6640,6640,6630,646
20240223,145600,262996050,6640,6650,6650,6640,252
20240223,145500,261322330,6660,6650,6660,6650,15
20240223,145400,261222450,6660,6660,6660,6650,64
20240223,145300,260796270,6640,6640,6640,6640,0
20240223,145200,260796270,6640,6640,6640,6640,424
20240223,145100,257980910,6640,6640,6640,6640,0
20240223,145000,257980910,6640,6640,6640,6640,532
20240223,144900,254448430,6630,6630,6630,6630,9
20240223,144800,254388760,6640,6640,6640,6630,50
20240223,144700,254057190,6640,6640,6640,6640,2
20240223,144600,254043910,6630,6630,6630,6630,0
20240223,144500,254043910,6630,6630,6630,6630,0
20240223,144400,254043910,6630,6640,6640,6630,34
20240223,144300,253818160,6640,6640,6640,6640,0
20240223,144200,253818160,6640,6640,6640,6640,0
20240223,144100,253818160,6640,6640,6640,6640,1
20240223,144000,253811520,6650,6640,6650,6640,10
20240223,143900,253745040,6640,6640,6640,6640,19
20240223,143800,253618880,6640,6630,6640,6630,41
20240223,143700,253346750,6640,6640,6640,6640,52
20240223,143600,253001470,6640,6640,6640,6640,330
20240223,143500,250810270,6640,6640,6640,6640,0
20240223,143400,250810270,6640,6640,6640,6640,0
20240223,143300,250810270,6640,6640,6640,6640,0
20240223,143200,250810270,6640,6640,6640,6640,7
20240223,143100,250763790,6640,6640,6640,6640,0
20240223,143000,250763790,6640,6640,6640,6640,70
20240223,142900,250298990,6640,6640,6640,6640,100
20240223,142800,249634990,6640,6650,6650,6640,77
20240223,142700,249123460,6650,6650,6650,6650,0
20240223,142600,249123460,6650,6650,6650,6650,0
20240223,142500,249123460,6650,6650,6650,6650,8
20240223,142400,249070260,6650,6650,6650,6650,79
20240223,142300,248544910,6650,6650,6650,6650,10
20240223,142200,248478410,6650,6650,6650,6650,0
20240223,142100,248478410,6650,6650,6650,6650,104
20240223,142000,247786810,6650,6650,6650,6650,0
20240223,141900,247786810,6650,6650,6650,6650,0
20240223,141800,247786810,6650,6650,6650,6650,7
20240223,141700,247740260,6660,6660,6660,6660,0
20240223,141600,247740260,6660,6660,6660,6660,0
20240223,141500,247740260,6660,6660,6660,6660,20
20240223,141400,247607060,6670,6670,6670,6670,0
20240223,141300,247607060,6670,6670,6670,6670,0
20240223,141200,247607060,6670,6670,6670,6670,6
20240223,141100,247567040,6670,6670,6670,6670,0
20240223,141000,247567040,6670,6670,6670,6670,5
20240223,140900,247533690,6680,6680,6680,6680,0
20240223,140800,247533690,6680,6680,6680,6680,0
20240223,140700,247533690,6680,6680,6680,6680,0
20240223,140600,247533690,6680,6680,6680,6680,0
20240223,140500,247533690,6680,6680,6680,6680,0
20240223,140400,247533690,6680,6680,6680,6680,0
20240223,140300,247533690,6680,6680,6680,6680,0
20240223,140200,247533690,6680,6680,6680,6680,0
20240223,140100,247533690,6680,6680,6680,6680,0
20240223,140000,247533690,6680,6660,6680,6660,212
20240223,135900,246119600,6670,6670,6670,6670,0
20240223,135800,246119600,6670,6670,6670,6670,1
20240223,135700,246112930,6670,6650,6670,6650,80
20240223,135600,245579860,6640,6640,6640,6640,285
20240223,135500,243687460,6640,6640,6640,6640,3
20240223,135400,243667540,6640,6640,6640,6640,0
20240223,135300,243667540,6640,6640,6640,6640,98
20240223,135200,243016820,6640,6640,6640,6640,0
20240223,135100,243016820,6640,6640,6640,6640,0
20240223,135000,243016820,6640,6640,6640,6640,0
20240223,134900,243016820,6640,6640,6640,6640,0
20240223,134800,243016820,6640,6650,6650,6640,1000
20240223,134700,236376620,6660,6650,6660,6650,124
20240223,134600,235551970,6650,6650,6650,6650,121
20240223,134500,234747320,6660,6660,6660,6660,0
20240223,134400,234747320,6660,6660,6660,6660,50
20240223,134300,234414320,6650,6650,6650,6650,4
20240223,134200,234387720,6660,6660,6660,6660,0
20240223,134100,234387720,6660,6660,6660,6660,0
20240223,134000,234387720,6660,6660,6660,6660,3
20240223,133900,234367740,6640,6640,6640,6640,0
20240223,133800,234367740,6640,6650,6650,6640,500
20240223,133700,231045850,6660,6660,6660,6660,5
20240223,133600,231012550,6670,6670,6670,6670,0
20240223,133500,231012550,6670,6670,6670,6670,0
20240223,133400,231012550,6670,6670,6670,6670,0
20240223,133300,231012550,6670,6670,6670,6670,0
20240223,133200,231012550,6670,6670,6670,6670,5
20240223,133100,230979200,6680,6680,6680,6680,0
20240223,133000,230979200,6680,6680,6680,6680,1
20240223,132900,230972520,6650,6650,6650,6650,7
20240223,132800,230925970,6650,6650,6650,6650,0
20240223,132700,230925970,6650,6650,6650,6650,0
20240223,132600,230925970,6650,6650,6650,6650,0
20240223,132500,230925970,6650,6660,6660,6650,20
20240223,132400,230792880,6670,6670,6670,6670,100
20240223,132300,230125880,6660,6660,6660,6660,0
20240223,132200,230125880,6660,6660,6660,6660,0
20240223,132100,230125880,6660,6660,6660,6660,0
20240223,132000,230125880,6660,6660,6660,6660,0
20240223,131900,230125880,6660,6660,6660,6660,7
20240223,131800,230079260,6660,6660,6660,6660,0
20240223,131700,230079260,6660,6660,6660,6660,0
20240223,131600,230079260,6660,6660,6660,6660,0
20240223,131500,230079260,6660,6660,6660,6660,0
20240223,131400,230079260,6660,6660,6660,6660,2
20240223,131300,230065940,6660,6660,6660,6660,1
20240223,131200,230059280,6660,6670,6670,6660,51
20240223,131100,229719120,6680,6680,6680,6680,1
20240223,131000,229712440,6670,6670,6670,6670,0
20240223,130900,229712440,6670,6670,6670,6670,0
20240223,130800,229712440,6670,6670,6670,6670,3
20240223,130700,229692430,6660,6660,6660,6660,0
20240223,130600,229692430,6660,6660,6660,6660,0
20240223,130500,229692430,6660,6660,6660,6660,0
20240223,130400,229692430,6660,6660,6660,6660,7
20240223,130300,229645810,6650,6650,6650,6650,2
20240223,130200,229632510,6650,6650,6650,6650,7
20240223,130100,229585960,6660,6660,6660,6660,0
20240223,130000,229585960,6660,6660,6660,6660,0
20240223,125900,229585960,6660,6660,6660,6660,0
20240223,125800,229585960,6660,6660,6660,6660,0
20240223,125700,229585960,6660,6660,6660,6660,0
20240223,125600,229585960,6660,6660,6660,6660,0
20240223,125500,229585960,6660,6660,6660,6660,0
20240223,125400,229585960,6660,6660,6660,6660,0
20240223,125300,229585960,6660,6650,6660,6650,52
20240223,125200,229239960,6650,6650,6660,6650,998
20240223,125100,222602740,6660,6660,6660,6660,0
20240223,125000,222602740,6660,6660,6660,6660,0
20240223,124900,222602740,6660,6660,6660,6660,1
20240223,124800,222596080,6650,6650,6650,6650,0
20240223,124700,222596080,6650,6650,6650,6650,0
20240223,124600,222596080,6650,6650,6650,6650,0
20240223,124500,222596080,6650,6650,6650,6650,3
20240223,124400,222576130,6640,6640,6640,6640,0
20240223,124300,222576130,6640,6640,6640,6640,0
20240223,124200,222576130,6640,6640,6640,6640,0
20240223,124100,222576130,6640,6640,6640,6640,68
20240223,124000,222124610,6640,6640,6640,6640,63
20240223,123900,221706290,6650,6650,6650,6640,1601
20240223,123800,211063640,6660,6660,6660,6660,124
20240223,123700,210237800,6660,6660,6660,6660,734
20240223,123600,205349360,6670,6660,6670,6660,1049
20240223,123500,198362530,6660,6670,6670,6660,791
20240223,123400,193086570,6670,6670,6670,6670,5
20240223,123300,193053220,6660,6660,6660,6660,100
20240223,123200,192387220,6660,6660,6660,6660,111
20240223,123100,191647960,6680,6680,6680,6680,0
20240223,123000,191647960,6680,6680,6680,6680,0
20240223,122900,191647960,6680,6670,6680,6660,1040
20240223,122800,184716960,6690,6670,6690,6670,36
20240223,122700,184476260,6690,6690,6690,6690,0
20240223,122600,184476260,6690,6690,6690,6690,0
20240223,122500,184476260,6690,6690,6690,6690,15
20240223,122400,184375910,6680,6680,6680,6680,80
20240223,122300,183841510,6690,6690,6690,6690,1
20240223,122200,183834820,6690,6690,6690,6690,2
20240223,122100,183821440,6700,6700,6700,6700,0
20240223,122000,183821440,6700,6700,6700,6700,0
20240223,121900,183821440,6700,6700,6700,6700,0
20240223,121800,183821440,6700,6700,6700,6700,1
20240223,121700,183814740,6700,6700,6700,6700,0
20240223,121600,183814740,6700,6700,6700,6700,3
20240223,121500,183794640,6700,6700,6700,6700,0
20240223,121400,183794640,6700,6700,6700,6700,0
20240223,121300,183794640,6700,6700,6700,6700,0
20240223,121200,183794640,6700,6700,6700,6700,0
20240223,121100,183794640,6700,6700,6700,6700,0
20240223,121000,183794640,6700,6700,6700,6700,0
20240223,120900,183794640,6700,6700,6700,6700,0
20240223,120800,183794640,6700,6700,6700,6700,0
20240223,120700,183794640,6700,6700,6700,6700,0
20240223,120600,183794640,6700,6690,6700,6680,846
20240223,120500,178142460,6700,6700,6700,6700,0
20240223,120400,178142460,6700,6700,6700,6700,0
20240223,120300,178142460,6700,6700,6700,6690,751
20240223,120200,173110790,6700,6700,6700,6700,0
20240223,120100,173110790,6700,6700,6700,6700,0
20240223,120000,173110790,6700,6700,6700,6700,0
20240223,115900,173110790,6700,6700,6700,6700,0
20240223,115800,173110790,6700,6700,6700,6700,20
20240223,115700,172976790,6700,6690,6700,6690,10
20240223,115600,172909850,6700,6690,6700,6690,21
20240223,115500,172769330,6700,6700,6700,6700,0
20240223,115400,172769330,6700,6700,6700,6700,0
20240223,115300,172769330,6700,6700,6700,6700,0
20240223,115200,172769330,6700,6700,6700,6700,0
20240223,115100,172769330,6700,6700,6700,6700,0
20240223,115000,172769330,6700,6700,6700,6700,0
20240223,114900,172769330,6700,6700,6700,6700,0
20240223,114800,172769330,6700,6700,6700,6700,0
20240223,114700,172769330,6700,6700,6700,6700,50
20240223,114600,172434330,6700,6700,6700,6700,10
20240223,114500,172367330,6690,6690,6690,6690,60
20240223,114400,171965930,6690,6690,6690,6690,0
20240223,114300,171965930,6690,6690,6690,6690,0
20240223,114200,171965930,6690,6690,6690,6690,7
20240223,114100,171919100,6690,6690,6690,6690,0
20240223,114000,171919100,6690,6690,6690,6690,0
20240223,113900,171919100,6690,6690,6690,6690,40
20240223,113800,171651500,6690,6690,6690,6690,0
20240223,113700,171651500,6690,6690,6690,6690,0
20240223,113600,171651500,6690,6690,6690,6690,7
20240223,113500,171604670,6700,6700,6700,6700,0
20240223,113400,171604670,6700,6700,6700,6700,0
20240223,113300,171604670,6700,6700,6700,6700,0
20240223,113200,171604670,6700,6700,6700,6700,0
20240223,113100,171604670,6700,6700,6700,6700,1
20240223,113000,171597970,6700,6700,6700,6700,0
20240223,112900,171597970,6700,6700,6700,6700,766
20240223,112800,166465770,6710,6700,6710,6700,26
20240223,112700,166291450,6700,6700,6700,6700,0
20240223,112600,166291450,6700,6700,6700,6700,0
20240223,112500,166291450,6700,6690,6700,6690,5
20240223,112400,166257980,6680,6680,6680,6680,0
20240223,112300,166257980,6680,6680,6680,6680,0
20240223,112200,166257980,6680,6680,6680,6680,0
20240223,112100,166257980,6680,6680,6680,6680,1
20240223,112000,166251300,6680,6680,6680,6680,18
20240223,111900,166131060,6680,6680,6680,6680,73
20240223,111800,165643420,6680,6680,6680,6680,0
20240223,111700,165643420,6680,6690,6690,6680,792
20240223,111600,160351630,6690,6690,6700,6690,14
20240223,111500,160257960,6690,6690,6690,6690,361
20240223,111400,157842870,6690,6690,6690,6690,0
20240223,111300,157842870,6690,6690,6690,6690,1
20240223,111200,157836180,6690,6690,6690,6690,10
20240223,111100,157769280,6690,6690,6690,6690,0
20240223,111000,157769280,6690,6690,6690,6690,0
20240223,110900,157769280,6690,6690,6690,6690,0
20240223,110800,157769280,6690,6690,6690,6690,7
20240223,110700,157722450,6690,6690,6690,6690,700
20240223,110600,153039450,6700,6700,6700,6700,8
20240223,110500,152985850,6700,6700,6700,6700,22
20240223,110400,152838450,6690,6690,6690,6690,0
20240223,110300,152838450,6690,6690,6690,6690,0
20240223,110200,152838450,6690,6690,6690,6690,0
20240223,110100,152838450,6690,6690,6690,6690,0
20240223,110000,152838450,6690,6690,6690,6690,1
20240223,105900,152831760,6690,6700,6700,6690,77
20240223,105800,152316590,6730,6730,6730,6730,0
20240223,105700,152316590,6730,6700,6730,6700,200
20240223,105600,150974860,6690,6690,6690,6690,80
20240223,105500,150439660,6690,6690,6690,6690,7
20240223,105400,150392830,6690,6690,6690,6690,0
20240223,105300,150392830,6690,6690,6690,6690,0
20240223,105200,150392830,6690,6690,6690,6690,0
20240223,105100,150392830,6690,6690,6690,6690,3
20240223,105000,150372760,6690,6690,6690,6690,0
20240223,104900,150372760,6690,6690,6690,6690,0
20240223,104800,150372760,6690,6690,6690,6690,0
20240223,104700,150372760,6690,6690,6690,6690,0
20240223,104600,150372760,6690,6690,6690,6690,0
20240223,104500,150372760,6690,6690,6690,6690,7
20240223,104400,150325930,6680,6680,6680,6680,0
20240223,104300,150325930,6680,6680,6680,6680,0
20240223,104200,150325930,6680,6680,6680,6680,0
20240223,104100,150325930,6680,6680,6680,6680,2
20240223,104000,150312570,6680,6680,6680,6680,0
20240223,103900,150312570,6680,6700,6700,6680,462
20240223,103800,147225470,6710,6700,6710,6700,11
20240223,103700,147151690,6710,6710,6710,6710,0
20240223,103600,147151690,6710,6710,6710,6710,0
20240223,103500,147151690,6710,6710,6710,6710,0
20240223,103400,147151690,6710,6710,6710,6710,0
20240223,103300,147151690,6710,6710,6710,6710,0
20240223,103200,147151690,6710,6710,6710,6710,0
20240223,103100,147151690,6710,6710,6710,6710,8
20240223,103000,147098010,6680,6680,6680,6680,439
20240223,102900,144165490,6710,6700,6710,6700,3
20240223,102800,144145370,6710,6710,6710,6710,0
20240223,102700,144145370,6710,6710,6710,6710,0
20240223,102600,144145370,6710,6710,6710,6710,0
20240223,102500,144145370,6710,6710,6710,6710,11
20240223,102400,144071560,6730,6730,6730,6730,0
20240223,102300,144071560,6730,6730,6730,6730,0
20240223,102200,144071560,6730,6730,6730,6730,43
20240223,102100,143782170,6730,6690,6730,6690,1001
20240223,102000,137085440,6690,6700,6700,6690,1002
20240223,101900,130381810,6700,6690,6700,6680,3011
20240223,101800,110268120,6690,6690,6690,6690,436
20240223,101700,107351280,6690,6690,6690,6690,0
20240223,101600,107351280,6690,6690,6690,6690,29
20240223,101500,107157270,6690,6690,6690,6690,47
20240223,101400,106842840,6700,6710,6710,6700,1000
20240223,101300,100142690,6730,6730,6730,6730,0
20240223,101200,100142690,6730,6730,6730,6730,0
20240223,101100,100142690,6730,6710,6730,6710,410
20240223,101000,97383500,6730,6730,6730,6730,0
20240223,100900,97383500,6730,6730,6730,6730,0
20240223,100800,97383500,6730,6730,6730,6730,82
20240223,100700,96831640,6730,6730,6730,6730,0
20240223,100600,96831640,6730,6730,6730,6730,1
20240223,100500,96824910,6730,6730,6730,6730,1
20240223,100400,96818180,6730,6700,6730,6700,188
20240223,100300,95558450,6710,6720,6720,6710,96
20240223,100200,94914280,6710,6720,6720,6710,22
20240223,100100,94766510,6720,6720,6720,6720,0
20240223,100000,94766510,6720,6720,6720,6720,0
20240223,095900,94766510,6720,6720,6720,6720,5
20240223,095800,94732910,6730,6730,6730,6730,0
20240223,095700,94732910,6730,6730,6730,6730,0
20240223,095600,94732910,6730,6730,6730,6730,0
20240223,095500,94732910,6730,6740,6740,6730,6
20240223,095400,94692480,6700,6700,6700,6700,297
20240223,095300,92702580,6700,6740,6740,6700,119
20240223,095200,91900820,6700,6710,6710,6700,21
20240223,095100,91760110,6750,6730,6750,6730,2
20240223,095000,91746630,6730,6730,6730,6730,0
20240223,094900,91746630,6730,6730,6730,6720,300
20240223,094800,89727700,6690,6690,6690,6690,1
20240223,094700,89721010,6730,6730,6730,6730,9
20240223,094600,89660440,6730,6690,6790,6690,1700
20240223,094500,78223630,6690,6690,6690,6690,2
20240223,094400,78210250,6700,6700,6700,6700,0
20240223,094300,78210250,6700,6700,6700,6700,0
20240223,094200,78210250,6700,6700,6700,6700,10
20240223,094100,78143250,6700,6690,6700,6690,227
20240223,094000,76622380,6680,6670,6680,6670,60
20240223,093900,76222110,6670,6680,6680,6670,109
20240223,093800,75495070,6670,6670,6670,6670,2
20240223,093700,75481730,6670,6670,6670,6670,12
20240223,093600,75401690,6680,6650,6680,6650,124
20240223,093500,74576970,6650,6680,6680,6650,174
20240223,093400,73417650,6680,6680,6690,6650,1143
20240223,093300,65786160,6650,6680,6690,6650,864
20240223,093200,60015210,6680,6680,6680,6680,36
20240223,093100,59774730,6670,6650,6670,6650,1602
20240223,093000,49104180,6650,6630,6650,6600,2111
20240223,092900,35149110,6640,6640,6640,6640,75
20240223,092800,34651110,6640,6640,6640,6640,1
20240223,092700,34644470,6640,6640,6640,6640,0
20240223,092600,34644470,6640,6640,6640,6640,0
20240223,092500,34644470,6640,6640,6640,6640,0
20240223,092400,34644470,6640,6620,6640,6620,353
20240223,092300,32307530,6600,6620,6620,6600,626
20240223,092200,28172300,6620,6620,6620,6620,6
20240223,092100,28132580,6620,6620,6620,6620,31
20240223,092000,27927360,6620,6600,6620,6600,85
20240223,091900,27366140,6600,6600,6600,6600,0
20240223,091800,27366140,6600,6600,6600,6600,238
20240223,091700,25795340,6600,6620,6630,6600,164
20240223,091600,24712450,6640,6650,6650,6640,239
20240223,091500,23123400,6650,6600,6650,6600,267
20240223,091400,21360900,6600,6600,6650,6600,395
20240223,091300,18751400,6600,6650,6650,6600,56
20240223,091200,18381430,6600,6620,6620,6600,57
20240223,091100,18005190,6620,6610,6620,6610,525
20240223,091000,14534880,6620,6620,6620,6620,28
20240223,090900,14349520,6630,6630,6630,6630,1
20240223,090800,14342890,6630,6630,6630,6630,22
20240223,090700,14197030,6640,6650,6650,6640,81
20240223,090600,13658480,6650,6660,6660,6650,28
20240223,090500,13472130,6650,6610,6650,6610,857
20240223,090400,7805560,6610,6610,6610,6610,250
20240223,090300,6153060,6610,6610,6610,6610,0
20240223,090200,6153060,6610,6620,6660,6600,329
20240223,090100,3976990,6630,6640,6640,6630,297
20240223,090000,2005280,6640,6640,6640,6640,302