KissMeData/262260/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,205000,653266090,12880,12880,12880,12880,1474
20240223,204900,653266090,12880,12880,12880,12880,0
20240223,204800,653266090,12880,12880,12880,12880,0
20240223,204700,653266090,12880,12880,12880,12880,0
20240223,204600,653266090,12880,12880,12880,12880,0
20240223,204500,653266090,12880,12880,12880,12880,0
20240223,204400,653266090,12880,12880,12880,12880,0
20240223,204300,653266090,12880,12880,12880,12880,0
20240223,204200,653266090,12880,12880,12880,12880,0
20240223,204100,653266090,12880,12880,12880,12880,0
20240223,204000,653266090,12880,12880,12880,12880,0
20240223,203900,653266090,12880,12880,12880,12880,0
20240223,203800,653266090,12880,12880,12880,12880,0
20240223,203700,653266090,12880,12880,12880,12880,0
20240223,203600,653266090,12880,12880,12880,12880,0
20240223,203500,653266090,12880,12880,12880,12880,0
20240223,203400,653266090,12880,12880,12880,12880,0
20240223,203300,653266090,12880,12880,12880,12880,0
20240223,203200,653266090,12880,12880,12880,12880,0
20240223,203100,653266090,12880,12880,12880,12880,0
20240223,203000,653266090,12880,12880,12880,12880,0
20240223,202900,653266090,12880,12880,12880,12880,0
20240223,202800,653266090,12880,12880,12880,12880,0
20240223,202700,653266090,12880,12880,12880,12880,0
20240223,202600,653266090,12880,12880,12880,12880,0
20240223,202500,653266090,12880,12880,12880,12880,0
20240223,202400,653266090,12880,12880,12880,12880,0
20240223,202300,653266090,12880,12880,12880,12880,0
20240223,202200,653266090,12880,12880,12880,12880,0
20240223,202100,653266090,12880,12880,12880,12880,0
20240223,202000,653266090,12880,12880,12880,12880,1474
20240223,201900,653266090,12880,12880,12880,12880,0
20240223,201800,653266090,12880,12880,12880,12880,0
20240223,201700,653266090,12880,12880,12880,12880,0
20240223,201600,653266090,12880,12880,12880,12880,0
20240223,201500,653266090,12880,12880,12880,12880,0
20240223,201400,653266090,12880,12880,12880,12880,0
20240223,201300,653266090,12880,12880,12880,12880,0
20240223,201200,653266090,12880,12880,12880,12880,0
20240223,201100,653266090,12880,12880,12880,12880,0
20240223,201000,653266090,12880,12880,12880,12880,0
20240223,200900,653266090,12880,12880,12880,12880,0
20240223,200800,653266090,12880,12880,12880,12880,0
20240223,200700,653266090,12880,12880,12880,12880,0
20240223,200600,653266090,12880,12880,12880,12880,0
20240223,200500,653266090,12880,12880,12880,12880,0
20240223,200400,653266090,12880,12880,12880,12880,0
20240223,200300,653266090,12880,12880,12880,12880,0
20240223,200200,653266090,12880,12880,12880,12880,0
20240223,200100,653266090,12880,12880,12880,12880,0
20240223,200000,653266090,12880,12880,12880,12880,0
20240223,195900,653266090,12880,12880,12880,12880,0
20240223,195800,653266090,12880,12880,12880,12880,0
20240223,195700,653266090,12880,12880,12880,12880,0
20240223,195600,653266090,12880,12880,12880,12880,0
20240223,195500,653266090,12880,12880,12880,12880,0
20240223,195400,653266090,12880,12880,12880,12880,0
20240223,195300,653266090,12880,12880,12880,12880,0
20240223,195200,653266090,12880,12880,12880,12880,0
20240223,195100,653266090,12880,12880,12880,12880,0
20240223,195000,653266090,12880,12880,12880,12880,1474
20240223,194900,653266090,12880,12880,12880,12880,0
20240223,194800,653266090,12880,12880,12880,12880,0
20240223,194700,653266090,12880,12880,12880,12880,0
20240223,194600,653266090,12880,12880,12880,12880,0
20240223,194500,653266090,12880,12880,12880,12880,0
20240223,194400,653266090,12880,12880,12880,12880,0
20240223,194300,653266090,12880,12880,12880,12880,0
20240223,194200,653266090,12880,12880,12880,12880,0
20240223,194100,653266090,12880,12880,12880,12880,0
20240223,194000,653266090,12880,12880,12880,12880,0
20240223,193900,653266090,12880,12880,12880,12880,0
20240223,193800,653266090,12880,12880,12880,12880,0
20240223,193700,653266090,12880,12880,12880,12880,0
20240223,193600,653266090,12880,12880,12880,12880,0
20240223,193500,653266090,12880,12880,12880,12880,0
20240223,193400,653266090,12880,12880,12880,12880,0
20240223,193300,653266090,12880,12880,12880,12880,0
20240223,193200,653266090,12880,12880,12880,12880,0
20240223,193100,653266090,12880,12880,12880,12880,0
20240223,193000,653266090,12880,12880,12880,12880,0
20240223,192900,653266090,12880,12880,12880,12880,0
20240223,192800,653266090,12880,12880,12880,12880,0
20240223,192700,653266090,12880,12880,12880,12880,0
20240223,192600,653266090,12880,12880,12880,12880,0
20240223,192500,653266090,12880,12880,12880,12880,0
20240223,192400,653266090,12880,12880,12880,12880,0
20240223,192300,653266090,12880,12880,12880,12880,0
20240223,192200,653266090,12880,12880,12880,12880,0
20240223,192100,653266090,12880,12880,12880,12880,0
20240223,192000,653266090,12880,12880,12880,12880,1474
20240223,191900,653266090,12880,12880,12880,12880,0
20240223,191800,653266090,12880,12880,12880,12880,0
20240223,191700,653266090,12880,12880,12880,12880,0
20240223,191600,653266090,12880,12880,12880,12880,0
20240223,191500,653266090,12880,12880,12880,12880,0
20240223,191400,653266090,12880,12880,12880,12880,0
20240223,191300,653266090,12880,12880,12880,12880,0
20240223,191200,653266090,12880,12880,12880,12880,0
20240223,191100,653266090,12880,12880,12880,12880,0
20240223,191000,653266090,12880,12880,12880,12880,0
20240223,190900,653266090,12880,12880,12880,12880,0
20240223,190800,653266090,12880,12880,12880,12880,0
20240223,190700,653266090,12880,12880,12880,12880,0
20240223,190600,653266090,12880,12880,12880,12880,0
20240223,190500,653266090,12880,12880,12880,12880,0
20240223,190400,653266090,12880,12880,12880,12880,0
20240223,190300,653266090,12880,12880,12880,12880,0
20240223,190200,653266090,12880,12880,12880,12880,0
20240223,190100,653266090,12880,12880,12880,12880,0
20240223,190000,653266090,12880,12880,12880,12880,0
20240223,185900,653266090,12880,12880,12880,12880,0
20240223,185800,653266090,12880,12880,12880,12880,0
20240223,185700,653266090,12880,12880,12880,12880,0
20240223,185600,653266090,12880,12880,12880,12880,0
20240223,185500,653266090,12880,12880,12880,12880,0
20240223,185400,653266090,12880,12880,12880,12880,0
20240223,185300,653266090,12880,12880,12880,12880,0
20240223,185200,653266090,12880,12880,12880,12880,0
20240223,185100,653266090,12880,12880,12880,12880,0
20240223,185000,653266090,12880,12880,12880,12880,1474
20240223,184900,653266090,12880,12880,12880,12880,0
20240223,184800,653266090,12880,12880,12880,12880,0
20240223,184700,653266090,12880,12880,12880,12880,0
20240223,184600,653266090,12880,12880,12880,12880,0
20240223,184500,653266090,12880,12880,12880,12880,0
20240223,184400,653266090,12880,12880,12880,12880,0
20240223,184300,653266090,12880,12880,12880,12880,0
20240223,184200,653266090,12880,12880,12880,12880,0
20240223,184100,653266090,12880,12880,12880,12880,0
20240223,184000,653266090,12880,12880,12880,12880,0
20240223,183900,653266090,12880,12880,12880,12880,0
20240223,183800,653266090,12880,12880,12880,12880,0
20240223,183700,653266090,12880,12880,12880,12880,0
20240223,183600,653266090,12880,12880,12880,12880,0
20240223,183500,653266090,12880,12880,12880,12880,0
20240223,183400,653266090,12880,12880,12880,12880,0
20240223,183300,653266090,12880,12880,12880,12880,0
20240223,183200,653266090,12880,12880,12880,12880,0
20240223,183100,653266090,12880,12880,12880,12880,0
20240223,183000,653266090,12880,12880,12880,12880,0
20240223,182900,653266090,12880,12880,12880,12880,0
20240223,182800,653266090,12880,12880,12880,12880,0
20240223,182700,653266090,12880,12880,12880,12880,0
20240223,182600,653266090,12880,12880,12880,12880,0
20240223,182500,653266090,12880,12880,12880,12880,0
20240223,182400,653266090,12880,12880,12880,12880,0
20240223,182300,653266090,12880,12880,12880,12880,0
20240223,182200,653266090,12880,12880,12880,12880,0
20240223,182100,653266090,12880,12880,12880,12880,0
20240223,182000,653266090,12880,12880,12880,12880,1474
20240223,181900,653266090,12880,12880,12880,12880,0
20240223,181800,653266090,12880,12880,12880,12880,0
20240223,181700,653266090,12880,12880,12880,12880,0
20240223,181600,653266090,12880,12880,12880,12880,0
20240223,181500,653266090,12880,12880,12880,12880,0
20240223,181400,653266090,12880,12880,12880,12880,0
20240223,181300,653266090,12880,12880,12880,12880,0
20240223,181200,653266090,12880,12880,12880,12880,0
20240223,181100,653266090,12880,12880,12880,12880,0
20240223,181000,653266090,12880,12880,12880,12880,0
20240223,180900,653266090,12880,12880,12880,12880,0
20240223,180800,653266090,12880,12880,12880,12880,0
20240223,180700,653266090,12880,12880,12880,12880,0
20240223,180600,653266090,12880,12880,12880,12880,0
20240223,180500,653266090,12880,12880,12880,12880,0
20240223,180400,653266090,12880,12880,12880,12880,0
20240223,180300,653266090,12880,12880,12880,12880,0
20240223,180200,653266090,12880,12880,12880,12880,0
20240223,180100,653266090,12880,12880,12880,12880,0
20240223,180000,653266090,12880,12880,12880,12880,0
20240223,175900,653266090,12880,12880,12880,12880,0
20240223,175800,653266090,12880,12880,12880,12880,0
20240223,175700,653266090,12880,12880,12880,12880,0
20240223,175600,653266090,12880,12880,12880,12880,0
20240223,175500,653266090,12880,12880,12880,12880,0
20240223,175400,653266090,12880,12880,12880,12880,0
20240223,175300,653266090,12880,12880,12880,12880,0
20240223,175200,653266090,12880,12880,12880,12880,0
20240223,175100,653266090,12880,12880,12880,12880,0
20240223,175000,653266090,12880,12880,12880,12880,1474
20240223,174900,653266090,12880,12880,12880,12880,0
20240223,174800,653266090,12880,12880,12880,12880,0
20240223,174700,653266090,12880,12880,12880,12880,0
20240223,174600,653266090,12880,12880,12880,12880,0
20240223,174500,653266090,12880,12880,12880,12880,0
20240223,174400,653266090,12880,12880,12880,12880,0
20240223,174300,653266090,12880,12880,12880,12880,0
20240223,174200,653266090,12880,12880,12880,12880,0
20240223,174100,653266090,12880,12880,12880,12880,0
20240223,174000,653266090,12880,12880,12880,12880,0
20240223,173900,653266090,12880,12880,12880,12880,0
20240223,173800,653266090,12880,12880,12880,12880,0
20240223,173700,653266090,12880,12880,12880,12880,0
20240223,173600,653266090,12880,12880,12880,12880,0
20240223,173500,653266090,12880,12880,12880,12880,0
20240223,173400,653266090,12880,12880,12880,12880,0
20240223,173300,653266090,12880,12880,12880,12880,0
20240223,173200,653266090,12880,12880,12880,12880,0
20240223,173100,653266090,12880,12880,12880,12880,0
20240223,173000,653266090,12880,12880,12880,12880,0
20240223,172900,653266090,12880,12880,12880,12880,0
20240223,172800,653266090,12880,12880,12880,12880,0
20240223,172700,653266090,12880,12880,12880,12880,0
20240223,172600,653266090,12880,12880,12880,12880,0
20240223,172500,653266090,12880,12880,12880,12880,0
20240223,172400,653266090,12880,12880,12880,12880,0
20240223,172300,653266090,12880,12880,12880,12880,0
20240223,172200,653266090,12880,12880,12880,12880,0
20240223,172100,653266090,12880,12880,12880,12880,0
20240223,172000,653266090,12880,12880,12880,12880,1474
20240223,171900,653266090,12880,12880,12880,12880,0
20240223,171800,653266090,12880,12880,12880,12880,0
20240223,171700,653266090,12880,12880,12880,12880,0
20240223,171600,653266090,12880,12880,12880,12880,0
20240223,171500,653266090,12880,12880,12880,12880,0
20240223,171400,653266090,12880,12880,12880,12880,0
20240223,171300,653266090,12880,12880,12880,12880,0
20240223,171200,653266090,12880,12880,12880,12880,0
20240223,171100,653266090,12880,12880,12880,12880,0
20240223,171000,653266090,12880,12880,12880,12880,0
20240223,170900,653266090,12880,12880,12880,12880,0
20240223,170800,653266090,12880,12880,12880,12880,0
20240223,170700,653266090,12880,12880,12880,12880,0
20240223,170600,653266090,12880,12880,12880,12880,0
20240223,170500,653266090,12880,12880,12880,12880,0
20240223,170400,653266090,12880,12880,12880,12880,0
20240223,170300,653266090,12880,12880,12880,12880,0
20240223,170200,653266090,12880,12880,12880,12880,0
20240223,170100,653266090,12880,12880,12880,12880,0
20240223,170000,653266090,12880,12880,12880,12880,0
20240223,165900,653266090,12880,12880,12880,12880,0
20240223,165800,653266090,12880,12880,12880,12880,0
20240223,165700,653266090,12880,12880,12880,12880,0
20240223,165600,653266090,12880,12880,12880,12880,0
20240223,165500,653266090,12880,12880,12880,12880,0
20240223,165400,653266090,12880,12880,12880,12880,0
20240223,165300,653266090,12880,12880,12880,12880,0
20240223,165200,653266090,12880,12880,12880,12880,0
20240223,165100,653266090,12880,12880,12880,12880,0
20240223,165000,653266090,12880,12880,12880,12880,1474
20240223,164900,653266090,12880,12880,12880,12880,0
20240223,164800,653266090,12880,12880,12880,12880,0
20240223,164700,653266090,12880,12880,12880,12880,0
20240223,164600,653266090,12880,12880,12880,12880,0
20240223,164500,653266090,12880,12880,12880,12880,0
20240223,164400,653266090,12880,12880,12880,12880,0
20240223,164300,653266090,12880,12880,12880,12880,0
20240223,164200,653266090,12880,12880,12880,12880,0
20240223,164100,653266090,12880,12880,12880,12880,0
20240223,164000,653266090,12880,12880,12880,12880,0
20240223,163900,653266090,12880,12880,12880,12880,0
20240223,163800,653266090,12880,12880,12880,12880,0
20240223,163700,653266090,12880,12880,12880,12880,0
20240223,163600,653266090,12880,12880,12880,12880,0
20240223,163500,653266090,12880,12880,12880,12880,0
20240223,163400,653266090,12880,12880,12880,12880,0
20240223,163300,653266090,12880,12880,12880,12880,0
20240223,163200,653266090,12880,12880,12880,12880,0
20240223,163100,653266090,12880,12880,12880,12880,0
20240223,163000,653266090,12880,12880,12880,12880,0
20240223,162900,653266090,12880,12880,12880,12880,0
20240223,162800,653266090,12880,12880,12880,12880,0
20240223,162700,653266090,12880,12880,12880,12880,0
20240223,162600,653266090,12880,12880,12880,12880,0
20240223,162500,653266090,12880,12880,12880,12880,0
20240223,162400,653266090,12880,12880,12880,12880,0
20240223,162300,653266090,12880,12880,12880,12880,0
20240223,162200,653266090,12880,12880,12880,12880,0
20240223,162100,653266090,12880,12880,12880,12880,0
20240223,162000,653266090,12880,12880,12880,12880,1474
20240223,161900,653266090,12880,12880,12880,12880,0
20240223,161800,653266090,12880,12880,12880,12880,0
20240223,161700,653266090,12880,12880,12880,12880,0
20240223,161600,653266090,12880,12880,12880,12880,0
20240223,161500,653266090,12880,12880,12880,12880,0
20240223,161400,653266090,12880,12880,12880,12880,0
20240223,161300,653266090,12880,12880,12880,12880,0
20240223,161200,653266090,12880,12880,12880,12880,0
20240223,161100,653266090,12880,12880,12880,12880,0
20240223,161000,653266090,12880,12880,12880,12880,0
20240223,160900,653266090,12880,12880,12880,12880,0
20240223,160800,653266090,12880,12880,12880,12880,0
20240223,160700,653266090,12880,12880,12880,12880,0
20240223,160600,653266090,12880,12880,12880,12880,0
20240223,160500,653266090,12880,12880,12880,12880,0
20240223,160400,653266090,12880,12880,12880,12880,0
20240223,160300,653266090,12880,12880,12880,12880,0
20240223,160200,653266090,12880,12880,12880,12880,0
20240223,160100,653266090,12880,12880,12880,12880,0
20240223,160000,653266090,12880,12880,12880,12880,0
20240223,155900,653266090,12880,12880,12880,12880,0
20240223,155800,653266090,12880,12880,12880,12880,0
20240223,155700,653266090,12880,12880,12880,12880,0
20240223,155600,653266090,12880,12880,12880,12880,0
20240223,155500,653266090,12880,12880,12880,12880,0
20240223,155400,653266090,12880,12880,12880,12880,0
20240223,155300,653266090,12880,12880,12880,12880,0
20240223,155200,653266090,12880,12880,12880,12880,0
20240223,155100,653266090,12880,12880,12880,12880,0
20240223,155000,653266090,12880,12880,12880,12880,1474
20240223,154900,653266090,12880,12880,12880,12880,0
20240223,154800,653266090,12880,12880,12880,12880,0
20240223,154700,653266090,12880,12880,12880,12880,0
20240223,154600,653266090,12880,12880,12880,12880,0
20240223,154500,653266090,12880,12880,12880,12880,0
20240223,154400,653266090,12880,12880,12880,12880,0
20240223,154300,653266090,12880,12880,12880,12880,0
20240223,154200,653266090,12880,12880,12880,12880,0
20240223,154100,653266090,12880,12880,12880,12880,0
20240223,154000,653266090,12880,12880,12880,12880,0
20240223,153900,653266090,12880,12880,12880,12880,0
20240223,153800,653266090,12880,12880,12880,12880,0
20240223,153700,653266090,12880,12880,12880,12880,0
20240223,153600,653266090,12880,12880,12880,12880,0
20240223,153500,653266090,12880,12880,12880,12880,0
20240223,153400,653266090,12880,12880,12880,12880,0
20240223,153300,653266090,12880,12880,12880,12880,0
20240223,153200,653266090,12880,12880,12880,12880,0
20240223,153100,653266090,12880,12880,12880,12880,0
20240223,153000,653266090,12880,12880,12880,12880,1474
20240223,152900,634280970,12920,12920,12920,12920,0
20240223,152800,634280970,12920,12920,12920,12920,0
20240223,152700,634280970,12920,12920,12920,12920,0
20240223,152600,634280970,12920,12920,12920,12920,0
20240223,152500,634280970,12920,12920,12920,12920,0
20240223,152400,634280970,12920,12920,12920,12920,0
20240223,152300,634280970,12920,12920,12920,12920,0
20240223,152200,634280970,12920,12920,12920,12920,0
20240223,152100,634280970,12920,12920,12920,12920,0
20240223,152000,634280970,12920,12920,12920,12920,0
20240223,151900,634280970,12920,12920,12920,12920,27
20240223,151800,633932130,12910,12910,12910,12900,138
20240223,151700,632150570,12900,12910,12910,12900,69
20240223,151600,631260170,12900,12900,12900,12900,103
20240223,151500,629931470,12900,12900,12900,12900,0
20240223,151400,629931470,12900,12900,12900,12900,278
20240223,151300,626345270,12910,12910,12910,12910,16
20240223,151200,626138710,12910,12910,12910,12910,100
20240223,151100,624847710,12900,12900,12900,12900,0
20240223,151000,624847710,12900,12920,12920,12900,72
20240223,150900,623917490,12900,12900,12900,12900,0
20240223,150800,623917490,12900,12900,12900,12900,0
20240223,150700,623917490,12900,12900,12900,12900,231
20240223,150600,620937590,12900,12900,12900,12900,5
20240223,150500,620873090,12900,12900,12900,12900,24
20240223,150400,620563490,12900,12900,12900,12900,3
20240223,150300,620524790,12900,12900,12900,12900,201
20240223,150200,617931890,12900,12900,12900,12900,15
20240223,150100,617738390,12910,12910,12910,12910,10
20240223,150000,617609290,12910,12910,12910,12910,125
20240223,145900,615995540,12910,12910,12910,12910,100
20240223,145800,614704540,12910,12910,12910,12910,0
20240223,145700,614704540,12910,12910,12910,12900,38
20240223,145600,614213980,12950,12950,12950,12950,100
20240223,145500,612918980,12900,12900,12900,12900,0
20240223,145400,612918980,12900,12900,12900,12900,0
20240223,145300,612918980,12900,12900,12900,12900,0
20240223,145200,612918980,12900,12900,12900,12900,0
20240223,145100,612918980,12900,12900,12900,12900,10
20240223,145000,612789980,12950,12950,12950,12950,1
20240223,144900,612777030,12950,12950,12950,12950,0
20240223,144800,612777030,12950,12900,12950,12900,13
20240223,144700,612609280,12900,12900,12900,12900,0
20240223,144600,612609280,12900,12900,12900,12900,214
20240223,144500,609848680,12900,12900,12900,12900,0
20240223,144400,609848680,12900,12900,12900,12900,55
20240223,144300,609139180,12890,12900,12900,12890,205
20240223,144200,606495590,12900,12900,12900,12900,0
20240223,144100,606495590,12900,12900,12900,12900,0
20240223,144000,606495590,12900,12900,12900,12900,0
20240223,143900,606495590,12900,12900,12900,12900,1
20240223,143800,606482690,12920,12920,12920,12920,104
20240223,143700,605139010,12950,12950,12950,12950,0
20240223,143600,605139010,12950,12950,12950,12950,5
20240223,143500,605074260,12960,12960,12960,12960,0
20240223,143400,605074260,12960,12960,12960,12960,1
20240223,143300,605061300,12960,12960,12960,12960,0
20240223,143200,605061300,12960,12960,12960,12960,0
20240223,143100,605061300,12960,12960,12960,12960,0
20240223,143000,605061300,12960,12960,12960,12960,0
20240223,142900,605061300,12960,12960,12960,12960,5
20240223,142800,604996500,12890,12950,12950,12890,1198
20240223,142700,589533910,12960,12960,12960,12960,0
20240223,142600,589533910,12960,12960,12960,12960,0
20240223,142500,589533910,12960,12960,12960,12960,0
20240223,142400,589533910,12960,12960,12960,12960,68
20240223,142300,588652630,12960,12960,12960,12960,0
20240223,142200,588652630,12960,12960,12960,12960,20
20240223,142100,588393430,12950,12950,12950,12950,11
20240223,142000,588250980,12950,12950,12950,12950,5
20240223,141900,588186230,12950,12950,12950,12950,0
20240223,141800,588186230,12950,12950,12950,12950,2
20240223,141700,588160330,12950,12950,12950,12950,0
20240223,141600,588160330,12950,12950,12950,12950,25
20240223,141500,587836580,12950,12930,12950,12930,70
20240223,141400,586930100,12920,12900,12920,12900,555
20240223,141300,579764440,12880,12880,12880,12880,140
20240223,141200,577961240,12880,12880,12880,12880,17
20240223,141100,577742280,12880,12880,12880,12880,0
20240223,141000,577742280,12880,12900,12900,12880,296
20240223,140900,573927520,12840,12840,12840,12840,1
20240223,140800,573914680,12900,12900,12900,12900,9
20240223,140700,573798580,12900,12900,12900,12900,1
20240223,140600,573785680,12910,12910,12910,12910,0
20240223,140500,573785680,12910,12900,12910,12900,83
20240223,140400,572714200,12910,12910,12910,12910,0
20240223,140300,572714200,12910,12910,12910,12910,0
20240223,140200,572714200,12910,12900,12910,12900,83
20240223,140100,571642830,12900,12900,12900,12900,0
20240223,140000,571642830,12900,12900,12900,12900,59
20240223,135900,570881730,12910,12910,12910,12910,0
20240223,135800,570881730,12910,12910,12910,12910,0
20240223,135700,570881730,12910,12910,12910,12910,0
20240223,135600,570881730,12910,12910,12910,12910,0
20240223,135500,570881730,12910,12910,12910,12910,0
20240223,135400,570881730,12910,12910,12910,12910,0
20240223,135300,570881730,12910,12890,12910,12890,5
20240223,135200,570817220,12820,12830,12830,12820,200
20240223,135100,568252990,12830,12850,12860,12830,201
20240223,135000,565673820,12860,12860,12860,12860,0
20240223,134900,565673820,12860,12860,12860,12860,118
20240223,134800,564156340,12800,12840,12840,12800,4390
20240223,134700,507877080,12830,12860,12860,12830,1440
20240223,134600,489388350,12860,12860,12860,12860,0
20240223,134500,489388350,12860,12860,12860,12860,238
20240223,134400,486327670,12870,12870,12870,12870,96
20240223,134300,485092150,12870,12880,12880,12870,234
20240223,134200,482079500,12920,12920,12920,12920,0
20240223,134100,482079500,12920,12920,12920,12920,0
20240223,134000,482079500,12920,12920,12920,12920,4
20240223,133900,482027820,12920,12920,12920,12920,0
20240223,133800,482027820,12920,12920,12920,12920,1
20240223,133700,482014900,12920,12920,12920,12920,0
20240223,133600,482014900,12920,12920,12920,12920,0
20240223,133500,482014900,12920,12880,12920,12880,2
20240223,133400,481989100,12930,12930,12930,12930,0
20240223,133300,481989100,12930,12930,12930,12930,0
20240223,133200,481989100,12930,12930,12930,12930,0
20240223,133100,481989100,12930,12930,12930,12930,1
20240223,133000,481976170,12880,12880,12880,12880,0
20240223,132900,481976170,12880,12880,12880,12880,13
20240223,132800,481808730,12880,12880,12880,12880,413
20240223,132700,476489290,12930,12940,12940,12930,46
20240223,132600,475894460,12940,12940,12940,12940,1
20240223,132500,475881520,12930,12930,12930,12930,10
20240223,132400,475752220,12930,12930,12930,12930,0
20240223,132300,475752220,12930,12930,12930,12930,0
20240223,132200,475752220,12930,12930,12930,12930,5
20240223,132100,475687570,12930,12930,12930,12930,4
20240223,132000,475635850,12880,12900,12900,12880,440
20240223,131900,469968430,12920,12920,12920,12920,65
20240223,131800,469128630,12920,12920,12920,12920,35
20240223,131700,468676430,12950,12950,12950,12950,0
20240223,131600,468676430,12950,12950,12950,12950,0
20240223,131500,468676430,12950,12950,12950,12950,0
20240223,131400,468676430,12950,12950,12950,12950,63
20240223,131300,467860580,12950,12950,12950,12950,5
20240223,131200,467795830,12950,12950,12950,12950,0
20240223,131100,467795830,12950,12950,12950,12950,0
20240223,131000,467795830,12950,12950,12950,12950,0
20240223,130900,467795830,12950,12940,12950,12940,400
20240223,130800,462616030,12930,12940,12940,12930,444
20240223,130700,456874200,12950,12950,12950,12950,5
20240223,130600,456809450,12950,12950,12950,12950,1
20240223,130500,456796500,12940,12940,12940,12940,10
20240223,130400,456667100,12930,12930,12930,12930,1
20240223,130300,456654170,12930,12930,12930,12930,0
20240223,130200,456654170,12930,12930,12930,12930,10
20240223,130100,456524870,12920,12920,12920,12920,0
20240223,130000,456524870,12920,12910,12920,12880,35
20240223,125900,456073290,12910,12910,12910,12910,10
20240223,125800,455944190,12910,12910,12910,12910,41
20240223,125700,455414880,12910,12910,12910,12910,50
20240223,125600,454769380,12910,12910,12910,12910,30
20240223,125500,454382080,12910,12910,12910,12910,5
20240223,125400,454317530,12910,12910,12910,12910,12
20240223,125300,454162610,12910,12910,12910,12910,92
20240223,125200,452974890,12910,12910,12910,12910,30
20240223,125100,452587590,12910,12910,12910,12910,0
20240223,125000,452587590,12910,12910,12910,12910,40
20240223,124900,452071190,12880,12880,12880,12880,100
20240223,124800,450783190,12880,12900,12900,12880,50
20240223,124700,450138950,12910,12890,12910,12890,2
20240223,124600,450113150,12910,12890,12910,12890,201
20240223,124500,447522240,12890,12900,12910,12890,102
20240223,124400,446207420,12900,12900,12900,12900,101
20240223,124300,444904520,12980,12980,12980,12980,0
20240223,124200,444904520,12980,12980,12980,12980,10
20240223,124100,444774720,12980,12880,12990,12880,20
20240223,124000,444516900,12880,12880,12880,12880,229
20240223,123900,441567380,12880,12940,12940,12880,1453
20240223,123800,422830510,12940,12940,12940,12940,105
20240223,123700,421471810,12960,12960,12960,12960,0
20240223,123600,421471810,12960,12950,12960,12940,302
20240223,123500,417562260,12990,12990,12990,12990,30
20240223,123400,417172560,12990,12990,12990,12990,1
20240223,123300,417159570,12950,12950,12950,12950,0
20240223,123200,417159570,12950,12950,12950,12950,0
20240223,123100,417159570,12950,12950,12950,12950,0
20240223,123000,417159570,12950,12950,12950,12950,100
20240223,122900,415864570,12950,12980,12980,12950,395
20240223,122800,410748230,12990,12990,12990,12990,1
20240223,122700,410735240,12980,12980,12980,12980,1
20240223,122600,410722260,12990,12990,12990,12990,5
20240223,122500,410657310,13000,13000,13000,13000,0
20240223,122400,410657310,13000,13000,13000,13000,3
20240223,122300,410618310,12970,12970,12980,12970,10
20240223,122200,410488600,12980,12980,12980,12980,1
20240223,122100,410475620,12980,12970,12990,12970,12
20240223,122000,410319850,12970,12970,12970,12970,50
20240223,121900,409671350,13000,13000,13000,13000,1
20240223,121800,409658350,12990,12990,12990,12990,0
20240223,121700,409658350,12990,12990,12990,12990,120
20240223,121600,408099550,12990,12990,12990,12990,0
20240223,121500,408099550,12990,12990,12990,12990,0
20240223,121400,408099550,12990,12990,12990,12990,11
20240223,121300,407956660,12950,12950,12950,12950,0
20240223,121200,407956660,12950,12950,12950,12950,0
20240223,121100,407956660,12950,12950,12950,12950,10
20240223,121000,407827160,12960,12960,12960,12960,0
20240223,120900,407827160,12960,12960,12960,12960,51
20240223,120800,407166200,12960,12960,12960,12960,20
20240223,120700,406907000,12960,12960,12960,12960,21
20240223,120600,406634840,12960,12970,12970,12960,147
20240223,120500,404729200,12990,12990,12990,12990,0
20240223,120400,404729200,12990,12990,12990,12990,491
20240223,120300,398351110,12990,12990,12990,12990,0
20240223,120200,398351110,12990,12990,12990,12990,0
20240223,120100,398351110,12990,12990,12990,12990,225
20240223,120000,395428360,12990,12990,12990,12990,0
20240223,115900,395428360,12990,12990,12990,12990,5
20240223,115800,395363410,12990,12990,12990,12990,0
20240223,115700,395363410,12990,13000,13000,12990,142
20240223,115600,393518600,13020,13000,13020,13000,6
20240223,115500,393440580,13000,13000,13000,13000,0
20240223,115400,393440580,13000,13000,13000,13000,0
20240223,115300,393440580,13000,13000,13000,13000,244
20240223,115200,390268580,13030,13030,13030,13030,0
20240223,115100,390268580,13030,13030,13030,13030,0
20240223,115000,390268580,13030,13030,13030,13030,1
20240223,114900,390255550,13000,13030,13030,13000,74
20240223,114800,389293520,13000,13010,13010,13000,486
20240223,114700,382972720,13010,13010,13010,13010,0
20240223,114600,382972720,13010,13020,13020,13010,243
20240223,114500,379808870,13060,13060,13060,13060,0
20240223,114400,379808870,13060,13060,13060,13060,0
20240223,114300,379808870,13060,13060,13060,13060,0
20240223,114200,379808870,13060,13060,13060,13060,0
20240223,114100,379808870,13060,13060,13060,13060,0
20240223,114000,379808870,13060,13060,13060,13060,0
20240223,113900,379808870,13060,13060,13060,13060,0
20240223,113800,379808870,13060,13060,13060,13060,0
20240223,113700,379808870,13060,13060,13060,13060,0
20240223,113600,379808870,13060,13060,13060,13060,0
20240223,113500,379808870,13060,13060,13060,13060,2
20240223,113400,379782750,13060,13060,13060,13060,10
20240223,113300,379652150,13020,13030,13030,13020,127
20240223,113200,377998580,13020,13020,13020,13020,0
20240223,113100,377998580,13020,13030,13030,13020,247
20240223,113000,374782430,13020,13020,13020,13020,0
20240223,112900,374782430,13020,13020,13020,13020,0
20240223,112800,374782430,13020,13020,13020,13020,0
20240223,112700,374782430,13020,13020,13020,13020,0
20240223,112600,374782430,13020,13020,13020,13020,0
20240223,112500,374782430,13020,13050,13050,13020,125
20240223,112400,373153100,13090,13090,13090,13090,0
20240223,112300,373153100,13090,13090,13090,13090,0
20240223,112200,373153100,13090,13090,13090,13090,0
20240223,112100,373153100,13090,13090,13090,13090,0
20240223,112000,373153100,13090,13090,13090,13090,1
20240223,111900,373140010,13090,13090,13090,13010,652
20240223,111800,364649550,13030,13030,13030,13030,50
20240223,111700,363998050,13040,13050,13050,13040,126
20240223,111600,362354520,13100,13100,13100,13100,1
20240223,111500,362341420,13050,13080,13080,13050,178
20240223,111400,360017190,13120,13120,13120,13120,0
20240223,111300,360017190,13120,13120,13120,13120,0
20240223,111200,360017190,13120,13120,13120,13120,0
20240223,111100,360017190,13120,13120,13120,13120,1
20240223,111000,360004070,13080,13080,13080,13080,58
20240223,110900,359245430,13140,13140,13140,13140,0
20240223,110800,359245430,13140,13140,13140,13140,0
20240223,110700,359245430,13140,13100,13140,13100,66
20240223,110600,358380390,13080,13080,13080,13080,50
20240223,110500,357726390,13100,13100,13100,13100,0
20240223,110400,357726390,13100,13100,13100,13080,118
20240223,110300,356181210,13100,13100,13100,13100,0
20240223,110200,356181210,13100,13100,13100,13100,0
20240223,110100,356181210,13100,13130,13130,13100,77
20240223,110000,355171300,13130,13140,13170,13130,119
20240223,105900,353607960,13170,13130,13170,13130,35
20240223,105800,353148050,13180,13140,13180,13130,72
20240223,105700,352199440,13180,13150,13180,13150,23
20240223,105600,351896650,13170,13150,13170,13140,39
20240223,105500,351383580,13160,13130,13160,13130,117
20240223,105400,349843970,13180,13180,13180,13180,106
20240223,105300,348446890,13180,13180,13180,13180,250
20240223,105200,345151890,13180,13180,13180,13180,57
20240223,105100,344400630,13180,13180,13180,13160,243
20240223,105000,341198320,13180,13140,13180,13130,166
20240223,104900,339012270,13150,13130,13150,13130,55
20240223,104800,338289540,13140,13170,13170,13140,58
20240223,104700,337526280,13170,13120,13170,13110,82
20240223,104600,336450930,13120,13130,13130,13120,109
20240223,104500,335019850,13200,13220,13220,13200,205
20240223,104400,332313750,13210,13200,13210,13200,74
20240223,104300,331336710,13250,13200,13250,13200,16
20240223,104200,331125460,13200,13130,13200,13130,72
20240223,104100,330176750,13130,13030,13130,13030,3139
20240223,104000,289266850,13090,13090,13090,13090,1
20240223,103900,289253760,13090,13090,13090,13090,0
20240223,103800,289253760,13090,13090,13090,13090,200
20240223,103700,286635760,13090,13040,13090,13040,155
20240223,103600,284611810,13090,13090,13090,13090,0
20240223,103500,284611810,13090,13080,13090,13080,30
20240223,103400,284219310,13090,13080,13090,13080,128
20240223,103300,282545060,13060,13010,13080,13010,189
20240223,103200,280074930,13060,13050,13060,13050,10
20240223,103100,279944340,13070,13070,13070,13070,37
20240223,103000,279460750,13070,13070,13070,13070,20
20240223,102900,279199350,13080,13080,13080,13080,0
20240223,102800,279199350,13080,13080,13080,13080,0
20240223,102700,279199350,13080,13010,13080,13010,975
20240223,102600,266497110,13010,13010,13010,13010,8
20240223,102500,266393030,13010,13010,13010,13010,54
20240223,102400,265690490,13010,13010,13010,13010,119
20240223,102300,264142300,13010,13010,13010,13010,1
20240223,102200,264129290,12990,12980,12990,12980,321
20240223,102100,259962610,12980,12980,12980,12980,1
20240223,102000,259949630,12940,12940,12940,12940,2
20240223,101900,259923750,12980,12970,12980,12970,36
20240223,101800,259456820,12970,12980,12980,12970,31
20240223,101700,259054740,12970,12970,12980,12970,62
20240223,101600,258250500,12970,12970,12970,12970,22
20240223,101500,257965160,12970,12970,12970,12970,0
20240223,101400,257965160,12970,12960,12970,12960,36
20240223,101300,257498540,12960,12920,12960,12920,73
20240223,101200,256555020,12930,12930,12930,12930,70
20240223,101100,255649920,12920,12920,12920,12920,0
20240223,101000,255649920,12920,12920,12930,12920,40
20240223,100900,255133110,12920,12920,12920,12920,8
20240223,100800,255029750,12920,12900,12920,12900,5
20240223,100700,254965230,12930,12900,12930,12900,5
20240223,100600,254900700,12930,12910,12930,12900,108
20240223,100500,253506440,12910,12930,12930,12910,21
20240223,100400,253234970,12930,12930,12930,12930,0
20240223,100300,253234970,12930,12930,12930,12930,0
20240223,100200,253234970,12930,12930,12930,12930,0
20240223,100100,253234970,12930,12930,12930,12930,0
20240223,100000,253234970,12930,12930,12930,12930,1
20240223,095900,253222040,12930,12930,12930,12930,1
20240223,095800,253209110,12900,12900,12900,12900,0
20240223,095700,253209110,12900,12910,12910,12900,21
20240223,095600,252938190,12930,12930,12930,12930,10
20240223,095500,252808890,12930,12900,12930,12900,56
20240223,095400,252086460,12900,12900,12900,12900,0
20240223,095300,252086460,12900,12900,12900,12900,1
20240223,095200,252073560,12900,12900,12900,12900,37
20240223,095100,251596260,12900,12920,12920,12900,36
20240223,095000,251131840,12930,12920,12960,12920,321
20240223,094900,246982270,12920,12920,12920,12920,3
20240223,094800,246943510,12920,12880,12920,12880,1568
20240223,094700,226735670,12880,12820,12880,12820,41
20240223,094600,226209990,12880,12880,12880,12880,0
20240223,094500,226209990,12880,12880,12880,12820,423
20240223,094400,220783840,12880,12820,12880,12820,33
20240223,094300,220360120,12880,12830,12880,12830,518
20240223,094200,213714080,12830,12830,12830,12820,347
20240223,094100,209262170,12830,12880,12880,12830,17
20240223,094000,209044010,12880,12860,12880,12830,555
20240223,093900,201920980,12860,12840,12860,12840,206
20240223,093800,199275880,12840,12850,12880,12840,58
20240223,093700,198530430,12850,12850,12880,12850,172
20240223,093600,196320200,12880,12880,12880,12850,4
20240223,093500,196268730,12850,12860,12860,12850,530
20240223,093400,189457930,12890,12870,12890,12860,137
20240223,093300,187695770,12890,12880,12890,12880,480
20240223,093200,181513360,12890,12890,12890,12890,122
20240223,093100,179940780,12900,12880,12900,12880,130
20240223,093000,178266320,12900,12890,12900,12880,417
20240223,092900,172895020,12900,12900,12900,12900,200
20240223,092800,170315020,12900,12910,12910,12900,203
20240223,092700,167694320,12910,12910,12910,12910,4
20240223,092600,167642680,12880,12940,12940,12880,79
20240223,092500,166625100,12940,12940,12940,12940,1
20240223,092400,166612160,12870,12950,12950,12870,3
20240223,092300,166573400,12960,12890,12960,12860,501
20240223,092200,160128170,12970,12970,12970,12970,1
20240223,092100,160115200,12910,12900,12910,12880,173
20240223,092000,157882460,12880,12900,12900,12880,139
20240223,091900,156089460,12910,12910,12910,12910,3
20240223,091800,156050730,12910,12900,12910,12860,2187
20240223,091700,127897530,12910,12910,12910,12910,82
20240223,091600,126838910,12910,12930,12970,12910,22
20240223,091500,126554590,12970,12930,12970,12930,4
20240223,091400,126502830,12920,12920,12920,12920,256
20240223,091300,123195310,12980,12930,12980,12920,952
20240223,091200,110892110,12990,12990,12990,12990,0
20240223,091100,110892110,12990,12990,12990,12990,2
20240223,091000,110866130,12920,12990,12990,12920,139
20240223,090900,109070180,12990,12960,12990,12900,1076
20240223,090800,95181270,12990,12920,12990,12910,196
20240223,090700,92644200,12930,12930,12930,12900,525
20240223,090600,85867870,12930,12930,12930,12920,712
20240223,090500,76663690,12930,12930,12930,12910,442
20240223,090400,70954620,12930,12960,12960,12930,549
20240223,090300,63852750,13010,13010,13010,13010,0
20240223,090200,63852750,13010,13000,13010,12930,97
20240223,090100,62596000,13010,12920,13030,12910,529
20240223,090000,55741570,12950,13020,13020,12950,4284