KissMeData/263860/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,205100,364593720,13300,13300,13300,13300,720
20240223,205000,364593720,13300,13300,13300,13300,0
20240223,204900,364593720,13300,13300,13300,13300,0
20240223,204800,364593720,13300,13300,13300,13300,0
20240223,204700,364593720,13300,13300,13300,13300,0
20240223,204600,364593720,13300,13300,13300,13300,0
20240223,204500,364593720,13300,13300,13300,13300,0
20240223,204400,364593720,13300,13300,13300,13300,0
20240223,204300,364593720,13300,13300,13300,13300,0
20240223,204200,364593720,13300,13300,13300,13300,0
20240223,204100,364593720,13300,13300,13300,13300,0
20240223,204000,364593720,13300,13300,13300,13300,0
20240223,203900,364593720,13300,13300,13300,13300,0
20240223,203800,364593720,13300,13300,13300,13300,0
20240223,203700,364593720,13300,13300,13300,13300,0
20240223,203600,364593720,13300,13300,13300,13300,0
20240223,203500,364593720,13300,13300,13300,13300,0
20240223,203400,364593720,13300,13300,13300,13300,0
20240223,203300,364593720,13300,13300,13300,13300,0
20240223,203200,364593720,13300,13300,13300,13300,0
20240223,203100,364593720,13300,13300,13300,13300,0
20240223,203000,364593720,13300,13300,13300,13300,0
20240223,202900,364593720,13300,13300,13300,13300,0
20240223,202800,364593720,13300,13300,13300,13300,0
20240223,202700,364593720,13300,13300,13300,13300,0
20240223,202600,364593720,13300,13300,13300,13300,0
20240223,202500,364593720,13300,13300,13300,13300,0
20240223,202400,364593720,13300,13300,13300,13300,0
20240223,202300,364593720,13300,13300,13300,13300,0
20240223,202200,364593720,13300,13300,13300,13300,0
20240223,202100,364593720,13300,13300,13300,13300,720
20240223,202000,364593720,13300,13300,13300,13300,0
20240223,201900,364593720,13300,13300,13300,13300,0
20240223,201800,364593720,13300,13300,13300,13300,0
20240223,201700,364593720,13300,13300,13300,13300,0
20240223,201600,364593720,13300,13300,13300,13300,0
20240223,201500,364593720,13300,13300,13300,13300,0
20240223,201400,364593720,13300,13300,13300,13300,0
20240223,201300,364593720,13300,13300,13300,13300,0
20240223,201200,364593720,13300,13300,13300,13300,0
20240223,201100,364593720,13300,13300,13300,13300,0
20240223,201000,364593720,13300,13300,13300,13300,0
20240223,200900,364593720,13300,13300,13300,13300,0
20240223,200800,364593720,13300,13300,13300,13300,0
20240223,200700,364593720,13300,13300,13300,13300,0
20240223,200600,364593720,13300,13300,13300,13300,0
20240223,200500,364593720,13300,13300,13300,13300,0
20240223,200400,364593720,13300,13300,13300,13300,0
20240223,200300,364593720,13300,13300,13300,13300,0
20240223,200200,364593720,13300,13300,13300,13300,0
20240223,200100,364593720,13300,13300,13300,13300,0
20240223,200000,364593720,13300,13300,13300,13300,0
20240223,195900,364593720,13300,13300,13300,13300,0
20240223,195800,364593720,13300,13300,13300,13300,0
20240223,195700,364593720,13300,13300,13300,13300,0
20240223,195600,364593720,13300,13300,13300,13300,0
20240223,195500,364593720,13300,13300,13300,13300,0
20240223,195400,364593720,13300,13300,13300,13300,0
20240223,195300,364593720,13300,13300,13300,13300,0
20240223,195200,364593720,13300,13300,13300,13300,0
20240223,195100,364593720,13300,13300,13300,13300,720
20240223,195000,364593720,13300,13300,13300,13300,0
20240223,194900,364593720,13300,13300,13300,13300,0
20240223,194800,364593720,13300,13300,13300,13300,0
20240223,194700,364593720,13300,13300,13300,13300,0
20240223,194600,364593720,13300,13300,13300,13300,0
20240223,194500,364593720,13300,13300,13300,13300,0
20240223,194400,364593720,13300,13300,13300,13300,0
20240223,194300,364593720,13300,13300,13300,13300,0
20240223,194200,364593720,13300,13300,13300,13300,0
20240223,194100,364593720,13300,13300,13300,13300,0
20240223,194000,364593720,13300,13300,13300,13300,0
20240223,193900,364593720,13300,13300,13300,13300,0
20240223,193800,364593720,13300,13300,13300,13300,0
20240223,193700,364593720,13300,13300,13300,13300,0
20240223,193600,364593720,13300,13300,13300,13300,0
20240223,193500,364593720,13300,13300,13300,13300,0
20240223,193400,364593720,13300,13300,13300,13300,0
20240223,193300,364593720,13300,13300,13300,13300,0
20240223,193200,364593720,13300,13300,13300,13300,0
20240223,193100,364593720,13300,13300,13300,13300,0
20240223,193000,364593720,13300,13300,13300,13300,0
20240223,192900,364593720,13300,13300,13300,13300,0
20240223,192800,364593720,13300,13300,13300,13300,0
20240223,192700,364593720,13300,13300,13300,13300,0
20240223,192600,364593720,13300,13300,13300,13300,0
20240223,192500,364593720,13300,13300,13300,13300,0
20240223,192400,364593720,13300,13300,13300,13300,0
20240223,192300,364593720,13300,13300,13300,13300,0
20240223,192200,364593720,13300,13300,13300,13300,0
20240223,192100,364593720,13300,13300,13300,13300,720
20240223,192000,364593720,13300,13300,13300,13300,0
20240223,191900,364593720,13300,13300,13300,13300,0
20240223,191800,364593720,13300,13300,13300,13300,0
20240223,191700,364593720,13300,13300,13300,13300,0
20240223,191600,364593720,13300,13300,13300,13300,0
20240223,191500,364593720,13300,13300,13300,13300,0
20240223,191400,364593720,13300,13300,13300,13300,0
20240223,191300,364593720,13300,13300,13300,13300,0
20240223,191200,364593720,13300,13300,13300,13300,0
20240223,191100,364593720,13300,13300,13300,13300,0
20240223,191000,364593720,13300,13300,13300,13300,0
20240223,190900,364593720,13300,13300,13300,13300,0
20240223,190800,364593720,13300,13300,13300,13300,0
20240223,190700,364593720,13300,13300,13300,13300,0
20240223,190600,364593720,13300,13300,13300,13300,0
20240223,190500,364593720,13300,13300,13300,13300,0
20240223,190400,364593720,13300,13300,13300,13300,0
20240223,190300,364593720,13300,13300,13300,13300,0
20240223,190200,364593720,13300,13300,13300,13300,0
20240223,190100,364593720,13300,13300,13300,13300,0
20240223,190000,364593720,13300,13300,13300,13300,0
20240223,185900,364593720,13300,13300,13300,13300,0
20240223,185800,364593720,13300,13300,13300,13300,0
20240223,185700,364593720,13300,13300,13300,13300,0
20240223,185600,364593720,13300,13300,13300,13300,0
20240223,185500,364593720,13300,13300,13300,13300,0
20240223,185400,364593720,13300,13300,13300,13300,0
20240223,185300,364593720,13300,13300,13300,13300,0
20240223,185200,364593720,13300,13300,13300,13300,0
20240223,185100,364593720,13300,13300,13300,13300,720
20240223,185000,364593720,13300,13300,13300,13300,0
20240223,184900,364593720,13300,13300,13300,13300,0
20240223,184800,364593720,13300,13300,13300,13300,0
20240223,184700,364593720,13300,13300,13300,13300,0
20240223,184600,364593720,13300,13300,13300,13300,0
20240223,184500,364593720,13300,13300,13300,13300,0
20240223,184400,364593720,13300,13300,13300,13300,0
20240223,184300,364593720,13300,13300,13300,13300,0
20240223,184200,364593720,13300,13300,13300,13300,0
20240223,184100,364593720,13300,13300,13300,13300,0
20240223,184000,364593720,13300,13300,13300,13300,0
20240223,183900,364593720,13300,13300,13300,13300,0
20240223,183800,364593720,13300,13300,13300,13300,0
20240223,183700,364593720,13300,13300,13300,13300,0
20240223,183600,364593720,13300,13300,13300,13300,0
20240223,183500,364593720,13300,13300,13300,13300,0
20240223,183400,364593720,13300,13300,13300,13300,0
20240223,183300,364593720,13300,13300,13300,13300,0
20240223,183200,364593720,13300,13300,13300,13300,0
20240223,183100,364593720,13300,13300,13300,13300,0
20240223,183000,364593720,13300,13300,13300,13300,0
20240223,182900,364593720,13300,13300,13300,13300,0
20240223,182800,364593720,13300,13300,13300,13300,0
20240223,182700,364593720,13300,13300,13300,13300,0
20240223,182600,364593720,13300,13300,13300,13300,0
20240223,182500,364593720,13300,13300,13300,13300,0
20240223,182400,364593720,13300,13300,13300,13300,0
20240223,182300,364593720,13300,13300,13300,13300,0
20240223,182200,364593720,13300,13300,13300,13300,0
20240223,182100,364593720,13300,13300,13300,13300,720
20240223,182000,364593720,13300,13300,13300,13300,0
20240223,181900,364593720,13300,13300,13300,13300,0
20240223,181800,364593720,13300,13300,13300,13300,0
20240223,181700,364593720,13300,13300,13300,13300,0
20240223,181600,364593720,13300,13300,13300,13300,0
20240223,181500,364593720,13300,13300,13300,13300,0
20240223,181400,364593720,13300,13300,13300,13300,0
20240223,181300,364593720,13300,13300,13300,13300,0
20240223,181200,364593720,13300,13300,13300,13300,0
20240223,181100,364593720,13300,13300,13300,13300,0
20240223,181000,364593720,13300,13300,13300,13300,0
20240223,180900,364593720,13300,13300,13300,13300,0
20240223,180800,364593720,13300,13300,13300,13300,0
20240223,180700,364593720,13300,13300,13300,13300,0
20240223,180600,364593720,13300,13300,13300,13300,0
20240223,180500,364593720,13300,13300,13300,13300,0
20240223,180400,364593720,13300,13300,13300,13300,0
20240223,180300,364593720,13300,13300,13300,13300,0
20240223,180200,364593720,13300,13300,13300,13300,0
20240223,180100,364593720,13300,13300,13300,13300,0
20240223,180000,364593720,13300,13300,13300,13300,0
20240223,175900,364593720,13300,13300,13300,13300,0
20240223,175800,364593720,13300,13300,13300,13300,0
20240223,175700,364593720,13300,13300,13300,13300,0
20240223,175600,364593720,13300,13300,13300,13300,0
20240223,175500,364593720,13300,13300,13300,13300,0
20240223,175400,364593720,13300,13300,13300,13300,0
20240223,175300,364593720,13300,13300,13300,13300,0
20240223,175200,364593720,13300,13300,13300,13300,0
20240223,175100,364593720,13300,13300,13300,13300,720
20240223,175000,364593720,13300,13300,13300,13300,0
20240223,174900,364593720,13300,13300,13300,13300,0
20240223,174800,364593720,13300,13300,13300,13300,0
20240223,174700,364593720,13300,13300,13300,13300,0
20240223,174600,364593720,13300,13300,13300,13300,0
20240223,174500,364593720,13300,13300,13300,13300,0
20240223,174400,364593720,13300,13300,13300,13300,0
20240223,174300,364593720,13300,13300,13300,13300,0
20240223,174200,364593720,13300,13300,13300,13300,0
20240223,174100,364593720,13300,13300,13300,13300,0
20240223,174000,364593720,13300,13300,13300,13300,0
20240223,173900,364593720,13300,13300,13300,13300,0
20240223,173800,364593720,13300,13300,13300,13300,0
20240223,173700,364593720,13300,13300,13300,13300,0
20240223,173600,364593720,13300,13300,13300,13300,0
20240223,173500,364593720,13300,13300,13300,13300,0
20240223,173400,364593720,13300,13300,13300,13300,0
20240223,173300,364593720,13300,13300,13300,13300,0
20240223,173200,364593720,13300,13300,13300,13300,0
20240223,173100,364593720,13300,13300,13300,13300,0
20240223,173000,364593720,13300,13300,13300,13300,0
20240223,172900,364593720,13300,13300,13300,13300,0
20240223,172800,364593720,13300,13300,13300,13300,0
20240223,172700,364593720,13300,13300,13300,13300,0
20240223,172600,364593720,13300,13300,13300,13300,0
20240223,172500,364593720,13300,13300,13300,13300,0
20240223,172400,364593720,13300,13300,13300,13300,0
20240223,172300,364593720,13300,13300,13300,13300,0
20240223,172200,364593720,13300,13300,13300,13300,0
20240223,172100,364593720,13300,13300,13300,13300,720
20240223,172000,364593720,13300,13300,13300,13300,0
20240223,171900,364593720,13300,13300,13300,13300,0
20240223,171800,364593720,13300,13300,13300,13300,0
20240223,171700,364593720,13300,13300,13300,13300,0
20240223,171600,364593720,13300,13300,13300,13300,0
20240223,171500,364593720,13300,13300,13300,13300,0
20240223,171400,364593720,13300,13300,13300,13300,0
20240223,171300,364593720,13300,13300,13300,13300,0
20240223,171200,364593720,13300,13300,13300,13300,0
20240223,171100,364593720,13300,13300,13300,13300,0
20240223,171000,364593720,13300,13300,13300,13300,0
20240223,170900,364593720,13300,13300,13300,13300,0
20240223,170800,364593720,13300,13300,13300,13300,0
20240223,170700,364593720,13300,13300,13300,13300,0
20240223,170600,364593720,13300,13300,13300,13300,0
20240223,170500,364593720,13300,13300,13300,13300,0
20240223,170400,364593720,13300,13300,13300,13300,0
20240223,170300,364593720,13300,13300,13300,13300,0
20240223,170200,364593720,13300,13300,13300,13300,0
20240223,170100,364593720,13300,13300,13300,13300,0
20240223,170000,364593720,13300,13300,13300,13300,0
20240223,165900,364593720,13300,13300,13300,13300,0
20240223,165800,364593720,13300,13300,13300,13300,0
20240223,165700,364593720,13300,13300,13300,13300,0
20240223,165600,364593720,13300,13300,13300,13300,0
20240223,165500,364593720,13300,13300,13300,13300,0
20240223,165400,364593720,13300,13300,13300,13300,0
20240223,165300,364593720,13300,13300,13300,13300,0
20240223,165200,364593720,13300,13300,13300,13300,0
20240223,165100,364593720,13300,13300,13300,13300,720
20240223,165000,364593720,13300,13300,13300,13300,0
20240223,164900,364593720,13300,13300,13300,13300,0
20240223,164800,364593720,13300,13300,13300,13300,0
20240223,164700,364593720,13300,13300,13300,13300,0
20240223,164600,364593720,13300,13300,13300,13300,0
20240223,164500,364593720,13300,13300,13300,13300,0
20240223,164400,364593720,13300,13300,13300,13300,0
20240223,164300,364593720,13300,13300,13300,13300,0
20240223,164200,364593720,13300,13300,13300,13300,0
20240223,164100,364593720,13300,13300,13300,13300,0
20240223,164000,364593720,13300,13300,13300,13300,0
20240223,163900,364593720,13300,13300,13300,13300,0
20240223,163800,364593720,13300,13300,13300,13300,0
20240223,163700,364593720,13300,13300,13300,13300,0
20240223,163600,364593720,13300,13300,13300,13300,0
20240223,163500,364593720,13300,13300,13300,13300,0
20240223,163400,364593720,13300,13300,13300,13300,0
20240223,163300,364593720,13300,13300,13300,13300,0
20240223,163200,364593720,13300,13300,13300,13300,0
20240223,163100,364593720,13300,13300,13300,13300,0
20240223,163000,364593720,13300,13300,13300,13300,0
20240223,162900,364593720,13300,13300,13300,13300,0
20240223,162800,364593720,13300,13300,13300,13300,0
20240223,162700,364593720,13300,13300,13300,13300,0
20240223,162600,364593720,13300,13300,13300,13300,0
20240223,162500,364593720,13300,13300,13300,13300,0
20240223,162400,364593720,13300,13300,13300,13300,0
20240223,162300,364593720,13300,13300,13300,13300,0
20240223,162200,364593720,13300,13300,13300,13300,0
20240223,162100,364593720,13300,13300,13300,13300,720
20240223,162000,364593720,13300,13300,13300,13300,0
20240223,161900,364593720,13300,13300,13300,13300,0
20240223,161800,364593720,13300,13300,13300,13300,0
20240223,161700,364593720,13300,13300,13300,13300,0
20240223,161600,364593720,13300,13300,13300,13300,0
20240223,161500,364593720,13300,13300,13300,13300,0
20240223,161400,364593720,13300,13300,13300,13300,0
20240223,161300,364593720,13300,13300,13300,13300,0
20240223,161200,364593720,13300,13300,13300,13300,0
20240223,161100,364593720,13300,13300,13300,13300,0
20240223,161000,364593720,13300,13300,13300,13300,0
20240223,160900,364593720,13300,13300,13300,13300,0
20240223,160800,364593720,13300,13300,13300,13300,0
20240223,160700,364593720,13300,13300,13300,13300,0
20240223,160600,364593720,13300,13300,13300,13300,0
20240223,160500,364593720,13300,13300,13300,13300,0
20240223,160400,364593720,13300,13300,13300,13300,0
20240223,160300,364593720,13300,13300,13300,13300,0
20240223,160200,364593720,13300,13300,13300,13300,0
20240223,160100,364593720,13300,13300,13300,13300,0
20240223,160000,364593720,13300,13300,13300,13300,0
20240223,155900,364593720,13300,13300,13300,13300,0
20240223,155800,364593720,13300,13300,13300,13300,0
20240223,155700,364593720,13300,13300,13300,13300,0
20240223,155600,364593720,13300,13300,13300,13300,0
20240223,155500,364593720,13300,13300,13300,13300,0
20240223,155400,364593720,13300,13300,13300,13300,0
20240223,155300,364593720,13300,13300,13300,13300,0
20240223,155200,364593720,13300,13300,13300,13300,0
20240223,155100,364593720,13300,13300,13300,13300,720
20240223,155000,364593720,13300,13300,13300,13300,0
20240223,154900,364593720,13300,13300,13300,13300,0
20240223,154800,364593720,13300,13300,13300,13300,0
20240223,154700,364593720,13300,13300,13300,13300,0
20240223,154600,364593720,13300,13300,13300,13300,0
20240223,154500,364593720,13300,13300,13300,13300,0
20240223,154400,364593720,13300,13300,13300,13300,0
20240223,154300,364593720,13300,13300,13300,13300,0
20240223,154200,364593720,13300,13300,13300,13300,0
20240223,154100,364593720,13300,13300,13300,13300,0
20240223,154000,364593720,13300,13300,13300,13300,0
20240223,153900,364593720,13300,13300,13300,13300,0
20240223,153800,364593720,13300,13300,13300,13300,0
20240223,153700,364593720,13300,13300,13300,13300,0
20240223,153600,364593720,13300,13300,13300,13300,0
20240223,153500,364593720,13300,13300,13300,13300,0
20240223,153400,364593720,13300,13300,13300,13300,0
20240223,153300,364593720,13300,13300,13300,13300,0
20240223,153200,364593720,13300,13300,13300,13300,0
20240223,153100,364593720,13300,13300,13300,13300,0
20240223,153000,364593720,13300,13300,13300,13300,720
20240223,152900,355017720,13310,13310,13310,13310,0
20240223,152800,355017720,13310,13310,13310,13310,0
20240223,152700,355017720,13310,13310,13310,13310,0
20240223,152600,355017720,13310,13310,13310,13310,0
20240223,152500,355017720,13310,13310,13310,13310,0
20240223,152400,355017720,13310,13310,13310,13310,0
20240223,152300,355017720,13310,13310,13310,13310,0
20240223,152200,355017720,13310,13310,13310,13310,0
20240223,152100,355017720,13310,13310,13310,13310,0
20240223,152000,355017720,13310,13310,13310,13310,0
20240223,151900,355017720,13310,13310,13310,13310,3
20240223,151800,354977790,13220,13220,13220,13220,0
20240223,151700,354977790,13220,13220,13220,13220,1
20240223,151600,354964570,13310,13230,13310,13230,103
20240223,151500,353601030,13230,13230,13230,13230,81
20240223,151400,352529400,13220,13220,13220,13220,0
20240223,151300,352529400,13220,13230,13230,13220,97
20240223,151200,351246790,13230,13230,13230,13230,6
20240223,151100,351167410,13230,13230,13230,13230,1
20240223,151000,351154180,13230,13220,13230,13220,24
20240223,150900,350836680,13230,13230,13230,13230,0
20240223,150800,350836680,13230,13230,13230,13230,12
20240223,150700,350677920,13230,13230,13230,13230,4
20240223,150600,350625000,13240,13240,13240,13240,1
20240223,150500,350611760,13230,13230,13230,13230,30
20240223,150400,350214860,13230,13220,13230,13220,38
20240223,150300,349712170,13210,13210,13210,13210,159
20240223,150200,347611780,13210,13210,13210,13210,31
20240223,150100,347202270,13190,13180,13190,13180,63
20240223,150000,346371800,13190,13190,13190,13190,0
20240223,145900,346371800,13190,13190,13190,13190,0
20240223,145800,346371800,13190,13190,13190,13190,0
20240223,145700,346371800,13190,13190,13190,13190,55
20240223,145600,345646350,13210,13210,13210,13210,0
20240223,145500,345646350,13210,13210,13210,13210,2
20240223,145400,345619930,13210,13210,13210,13210,0
20240223,145300,345619930,13210,13210,13210,13210,1
20240223,145200,345606720,13190,13190,13190,13190,50
20240223,145100,344947220,13210,13210,13210,13210,0
20240223,145000,344947220,13210,13200,13210,13200,12
20240223,144900,344788720,13200,13200,13200,13200,0
20240223,144800,344788720,13200,13200,13200,13200,0
20240223,144700,344788720,13200,13200,13200,13200,9
20240223,144600,344669920,13200,13210,13210,13200,35
20240223,144500,344207800,13230,13230,13230,13230,0
20240223,144400,344207800,13230,13230,13230,13230,0
20240223,144300,344207800,13230,13230,13230,13230,0
20240223,144200,344207800,13230,13230,13230,13230,0
20240223,144100,344207800,13230,13230,13230,13230,0
20240223,144000,344207800,13230,13230,13230,13230,0
20240223,143900,344207800,13230,13230,13230,13230,0
20240223,143800,344207800,13230,13230,13230,13230,11
20240223,143700,344062270,13230,13230,13230,13230,0
20240223,143600,344062270,13230,13230,13230,13230,0
20240223,143500,344062270,13230,13230,13230,13230,0
20240223,143400,344062270,13230,13230,13230,13230,0
20240223,143300,344062270,13230,13230,13230,13230,11
20240223,143200,343916740,13230,13230,13230,13230,0
20240223,143100,343916740,13230,13230,13230,13230,0
20240223,143000,343916740,13230,13230,13230,13230,0
20240223,142900,343916740,13230,13230,13230,13230,0
20240223,142800,343916740,13230,13190,13230,13190,3
20240223,142700,343877130,13190,13180,13190,13180,104
20240223,142600,342505910,13190,13190,13190,13190,2
20240223,142500,342479530,13190,13190,13190,13190,0
20240223,142400,342479530,13190,13190,13190,13190,20
20240223,142300,342215730,13230,13230,13230,13230,0
20240223,142200,342215730,13230,13230,13230,13230,10
20240223,142100,342083430,13230,13230,13230,13230,2
20240223,142000,342056970,13230,13230,13230,13230,1
20240223,141900,342043740,13230,13230,13230,13230,0
20240223,141800,342043740,13230,13190,13230,13180,21
20240223,141700,341766890,13190,13200,13200,13190,6
20240223,141600,341687720,13220,13220,13220,13220,0
20240223,141500,341687720,13220,13220,13220,13220,0
20240223,141400,341687720,13220,13220,13220,13220,0
20240223,141300,341687720,13220,13220,13220,13220,1
20240223,141200,341674500,13200,13200,13200,13200,2
20240223,141100,341648100,13230,13230,13230,13230,0
20240223,141000,341648100,13230,13230,13230,13230,0
20240223,140900,341648100,13230,13230,13230,13230,300
20240223,140800,337679100,13230,13230,13230,13230,0
20240223,140700,337679100,13230,13230,13230,13230,0
20240223,140600,337679100,13230,13190,13230,13190,538
20240223,140500,330582840,13190,13210,13210,13190,572
20240223,140400,323034440,13230,13230,13230,13230,0
20240223,140300,323034440,13230,13230,13230,13230,1
20240223,140200,323021210,13210,13210,13210,13210,3
20240223,140100,322981580,13210,13210,13210,13210,18
20240223,140000,322743800,13210,13210,13210,13210,0
20240223,135900,322743800,13210,13210,13210,13210,10
20240223,135800,322611700,13220,13220,13220,13220,0
20240223,135700,322611700,13220,13210,13220,13210,17
20240223,135600,322387110,13210,13210,13210,13210,70
20240223,135500,321462410,13220,13220,13220,13220,5
20240223,135400,321396310,13220,13230,13230,13220,180
20240223,135300,319016510,13240,13250,13250,13240,3
20240223,135200,318976770,13250,13250,13250,13250,5
20240223,135100,318910520,13250,13250,13250,13250,0
20240223,135000,318910520,13250,13250,13250,13250,0
20240223,134900,318910520,13250,13250,13250,13250,0
20240223,134800,318910520,13250,13250,13250,13250,0
20240223,134700,318910520,13250,13250,13250,13250,0
20240223,134600,318910520,13250,13250,13250,13250,0
20240223,134500,318910520,13250,13250,13250,13250,0
20240223,134400,318910520,13250,13250,13250,13250,0
20240223,134300,318910520,13250,13250,13250,13250,0
20240223,134200,318910520,13250,13250,13250,13250,0
20240223,134100,318910520,13250,13250,13250,13250,0
20240223,134000,318910520,13250,13250,13250,13250,0
20240223,133900,318910520,13250,13250,13250,13250,0
20240223,133800,318910520,13250,13250,13250,13250,0
20240223,133700,318910520,13250,13250,13250,13250,0
20240223,133600,318910520,13250,13250,13250,13250,0
20240223,133500,318910520,13250,13250,13250,13250,0
20240223,133400,318910520,13250,13250,13250,13250,0
20240223,133300,318910520,13250,13250,13250,13250,0
20240223,133200,318910520,13250,13250,13250,13250,0
20240223,133100,318910520,13250,13250,13250,13250,0
20240223,133000,318910520,13250,13250,13250,13250,0
20240223,132900,318910520,13250,13250,13250,13250,0
20240223,132800,318910520,13250,13250,13250,13250,0
20240223,132700,318910520,13250,13250,13250,13250,0
20240223,132600,318910520,13250,13250,13250,13250,2
20240223,132500,318884020,13250,13250,13250,13250,1
20240223,132400,318870770,13250,13250,13250,13250,0
20240223,132300,318870770,13250,13250,13250,13250,1
20240223,132200,318857520,13220,13220,13220,13220,3
20240223,132100,318817860,13240,13240,13240,13240,0
20240223,132000,318817860,13240,13240,13240,13240,0
20240223,131900,318817860,13240,13240,13240,13240,0
20240223,131800,318817860,13240,13240,13240,13240,0
20240223,131700,318817860,13240,13240,13240,13240,1
20240223,131600,318804620,13330,13330,13330,13330,0
20240223,131500,318804620,13330,13330,13330,13330,0
20240223,131400,318804620,13330,13330,13330,13330,0
20240223,131300,318804620,13330,13330,13330,13330,0
20240223,131200,318804620,13330,13330,13330,13330,0
20240223,131100,318804620,13330,13330,13330,13330,0
20240223,131000,318804620,13330,13330,13330,13330,0
20240223,130900,318804620,13330,13330,13330,13330,0
20240223,130800,318804620,13330,13280,13330,13220,1051
20240223,130700,304894300,13360,13360,13360,13360,0
20240223,130600,304894300,13360,13360,13360,13360,0
20240223,130500,304894300,13360,13360,13360,13360,0
20240223,130400,304894300,13360,13360,13360,13360,0
20240223,130300,304894300,13360,13360,13360,13360,0
20240223,130200,304894300,13360,13360,13360,13360,0
20240223,130100,304894300,13360,13350,13360,13350,2
20240223,130000,304867590,13280,13370,13370,13280,22
20240223,125900,304575200,13380,13380,13380,13380,0
20240223,125800,304575200,13380,13380,13380,13380,0
20240223,125700,304575200,13380,13380,13380,13380,0
20240223,125600,304575200,13380,13290,13380,13290,40
20240223,125500,304042160,13290,13290,13290,13290,1
20240223,125400,304028870,13290,13290,13290,13290,0
20240223,125300,304028870,13290,13290,13290,13290,0
20240223,125200,304028870,13290,13240,13290,13230,45
20240223,125100,303433260,13290,13250,13290,13250,2
20240223,125000,303406720,13250,13250,13250,13250,0
20240223,124900,303406720,13250,13250,13250,13250,0
20240223,124800,303406720,13250,13250,13250,13250,0
20240223,124700,303406720,13250,13250,13250,13250,94
20240223,124600,302161220,13250,13250,13250,13250,0
20240223,124500,302161220,13250,13250,13250,13250,0
20240223,124400,302161220,13250,13250,13250,13250,2
20240223,124300,302134720,13270,13270,13270,13270,0
20240223,124200,302134720,13270,13270,13270,13270,0
20240223,124100,302134720,13270,13270,13270,13270,52
20240223,124000,301444680,13270,13270,13270,13270,0
20240223,123900,301444680,13270,13330,13330,13270,1068
20240223,123800,287240280,13370,13370,13370,13370,297
20240223,123700,283269390,13370,13370,13370,13370,0
20240223,123600,283269390,13370,13350,13370,13350,203
20240223,123500,280557060,13330,13330,13330,13330,0
20240223,123400,280557060,13330,13330,13330,13330,0
20240223,123300,280557060,13330,13330,13330,13330,0
20240223,123200,280557060,13330,13330,13330,13330,1
20240223,123100,280543730,13330,13350,13350,13330,11
20240223,123000,280397080,13330,13330,13330,13330,0
20240223,122900,280397080,13330,13330,13330,13330,2
20240223,122800,280370420,13330,13330,13330,13330,0
20240223,122700,280370420,13330,13330,13330,13330,0
20240223,122600,280370420,13330,13330,13330,13330,1
20240223,122500,280357090,13350,13350,13350,13350,0
20240223,122400,280357090,13350,13350,13350,13350,0
20240223,122300,280357090,13350,13350,13350,13350,18
20240223,122200,280116790,13350,13350,13350,13350,0
20240223,122100,280116790,13350,13350,13350,13350,0
20240223,122000,280116790,13350,13350,13350,13350,50
20240223,121900,279449290,13330,13330,13330,13330,0
20240223,121800,279449290,13330,13330,13330,13330,0
20240223,121700,279449290,13330,13330,13330,13330,0
20240223,121600,279449290,13330,13330,13330,13330,0
20240223,121500,279449290,13330,13330,13330,13330,0
20240223,121400,279449290,13330,13330,13330,13330,0
20240223,121300,279449290,13330,13330,13330,13330,2
20240223,121200,279422630,13330,13330,13330,13330,0
20240223,121100,279422630,13330,13330,13330,13330,0
20240223,121000,279422630,13330,13330,13330,13330,496
20240223,120900,272810950,13330,13330,13330,13330,1
20240223,120800,272797620,13330,13330,13330,13330,0
20240223,120700,272797620,13330,13330,13330,13330,0
20240223,120600,272797620,13330,13330,13330,13330,0
20240223,120500,272797620,13330,13330,13330,13330,0
20240223,120400,272797620,13330,13330,13330,13330,0
20240223,120300,272797620,13330,13330,13330,13330,0
20240223,120200,272797620,13330,13330,13330,13330,0
20240223,120100,272797620,13330,13320,13330,13320,22
20240223,120000,272504480,13300,13300,13300,13300,0
20240223,115900,272504480,13300,13300,13300,13300,0
20240223,115800,272504480,13300,13300,13300,13300,0
20240223,115700,272504480,13300,13300,13300,13300,12
20240223,115600,272344880,13300,13300,13300,13300,0
20240223,115500,272344880,13300,13300,13300,13300,0
20240223,115400,272344880,13300,13300,13300,13300,0
20240223,115300,272344880,13300,13300,13300,13300,0
20240223,115200,272344880,13300,13300,13300,13300,100
20240223,115100,271014880,13320,13320,13320,13320,0
20240223,115000,271014880,13320,13300,13320,13300,13
20240223,114900,270841780,13320,13320,13320,13320,8
20240223,114800,270735220,13320,13300,13320,13300,162
20240223,114700,268579380,13300,13300,13300,13300,100
20240223,114600,267249380,13310,13310,13310,13310,400
20240223,114500,261925380,13320,13290,13320,13290,7
20240223,114400,261832200,13330,13330,13330,13330,0
20240223,114300,261832200,13330,13330,13330,13330,70
20240223,114200,260899100,13330,13330,13330,13330,0
20240223,114100,260899100,13330,13330,13330,13330,0
20240223,114000,260899100,13330,13330,13330,13330,0
20240223,113900,260899100,13330,13330,13330,13330,0
20240223,113800,260899100,13330,13300,13330,13300,16
20240223,113700,260686000,13230,13230,13230,13230,7
20240223,113600,260593390,13300,13260,13300,13260,122
20240223,113500,258974660,13260,13240,13260,13240,106
20240223,113400,257569160,13240,13230,13240,13230,10
20240223,113300,257436820,13240,13240,13240,13240,0
20240223,113200,257436820,13240,13230,13240,13220,190
20240223,113100,254921950,13230,13230,13230,13230,1
20240223,113000,254908720,13220,13220,13220,13220,1
20240223,112900,254895500,13170,13170,13170,13170,0
20240223,112800,254895500,13170,13170,13170,13170,0
20240223,112700,254895500,13170,13170,13170,13170,20
20240223,112600,254632100,13230,13230,13230,13230,0
20240223,112500,254632100,13230,13180,13230,13180,30
20240223,112400,254235530,13180,13180,13180,13180,159
20240223,112300,252139910,13180,13170,13180,13170,3
20240223,112200,252100380,13180,13170,13180,13170,5
20240223,112100,252034520,13180,13180,13180,13170,30
20240223,112000,251639400,13180,13170,13180,13170,2
20240223,111900,251613050,13180,13180,13180,13180,3
20240223,111800,251573510,13140,13140,13140,13140,0
20240223,111700,251573510,13140,13140,13140,13140,25
20240223,111600,251245010,13140,13140,13140,13140,0
20240223,111500,251245010,13140,13170,13170,13100,1586
20240223,111400,230407800,13170,13170,13170,13170,36
20240223,111300,229933680,13170,13170,13170,13170,61
20240223,111200,229130310,13180,13200,13200,13180,15
20240223,111100,228932580,13180,13180,13180,13180,0
20240223,111000,228932580,13180,13190,13190,13180,208
20240223,110900,226190310,13200,13200,13200,13200,49
20240223,110800,225543510,13190,13190,13190,13190,3
20240223,110700,225503940,13190,13190,13190,13190,0
20240223,110600,225503940,13190,13190,13190,13190,30
20240223,110500,225108240,13190,13200,13200,13190,47
20240223,110400,224487850,13200,13200,13200,13200,4
20240223,110300,224435050,13210,13220,13220,13210,42
20240223,110200,223880130,13230,13230,13230,13230,1
20240223,110100,223866900,13200,13200,13200,13200,0
20240223,110000,223866900,13200,13220,13220,13200,858
20240223,105900,212540100,13260,13220,13260,13220,76
20240223,105800,211532380,13260,13260,13260,13260,10
20240223,105700,211399780,13260,13260,13260,13260,20
20240223,105600,211134580,13260,13260,13260,13260,11
20240223,105500,210988720,13260,13260,13260,13260,5
20240223,105400,210922420,13260,13260,13260,13260,0
20240223,105300,210922420,13260,13260,13260,13260,1
20240223,105200,210909160,13260,13260,13260,13260,1
20240223,105100,210895900,13260,13220,13260,13220,29
20240223,105000,210512440,13220,13210,13220,13210,132
20240223,104900,208768600,13200,13200,13200,13200,1
20240223,104800,208755400,13200,13210,13210,13200,235
20240223,104700,205651580,13200,13290,13290,13200,1000
20240223,104600,192433180,13300,13300,13300,13300,92
20240223,104500,191209580,13300,13300,13300,13300,0
20240223,104400,191209580,13300,13300,13300,13300,100
20240223,104300,189879580,13290,13290,13290,13290,0
20240223,104200,189879580,13290,13300,13300,13290,2
20240223,104100,189852990,13350,13350,13350,13350,1
20240223,104000,189839640,13350,13350,13350,13350,23
20240223,103900,189532590,13340,13330,13340,13330,2
20240223,103800,189505920,13320,13320,13320,13320,27
20240223,103700,189146280,13320,13320,13320,13320,9
20240223,103600,189026400,13320,13320,13320,13320,100
20240223,103500,187694400,13320,13280,13320,13280,34
20240223,103400,187242840,13280,13280,13280,13280,0
20240223,103300,187242840,13280,13270,13280,13270,14
20240223,103200,187056960,13270,13270,13270,13270,6
20240223,103100,186977340,13240,13240,13240,13240,1
20240223,103000,186964100,13230,13230,13230,13230,0
20240223,102900,186964100,13230,13230,13230,13230,0
20240223,102800,186964100,13230,13230,13230,13230,2
20240223,102700,186937640,13270,13270,13270,13270,0
20240223,102600,186937640,13270,13270,13270,13270,1
20240223,102500,186924370,13230,13230,13230,13230,1
20240223,102400,186911140,13270,13270,13270,13270,0
20240223,102300,186911140,13270,13270,13270,13270,1
20240223,102200,186897870,13270,13260,13270,13260,25
20240223,102100,186566350,13270,13270,13270,13270,0
20240223,102000,186566350,13270,13270,13270,13270,0
20240223,101900,186566350,13270,13270,13270,13270,0
20240223,101800,186566350,13270,13270,13270,13270,5
20240223,101700,186500000,13270,13220,13270,13220,27
20240223,101600,186142810,13220,13220,13220,13220,0
20240223,101500,186142810,13220,13220,13220,13220,0
20240223,101400,186142810,13220,13220,13220,13220,0
20240223,101300,186142810,13220,13220,13220,13220,0
20240223,101200,186142810,13220,13220,13220,13220,0
20240223,101100,186142810,13220,13350,13350,13220,179
20240223,101000,183772430,13370,13320,13370,13320,108
20240223,100900,182330630,13320,13310,13320,13310,133
20240223,100800,180560260,13310,13240,13310,13220,108
20240223,100700,179130970,13240,13250,13250,13240,32
20240223,100600,178706980,13260,13260,13260,13260,8
20240223,100500,178600900,13250,13250,13260,13250,9
20240223,100400,178481640,13250,13250,13250,13250,0
20240223,100300,178481640,13250,13250,13250,13250,5
20240223,100200,178415390,13260,13250,13260,13250,2
20240223,100100,178388880,13250,13250,13250,13250,0
20240223,100000,178388880,13250,13300,13300,13250,199
20240223,095900,175749940,13310,13310,13310,13310,0
20240223,095800,175749940,13310,13310,13310,13310,0
20240223,095700,175749940,13310,13310,13310,13310,1
20240223,095600,175736630,13310,13310,13310,13310,0
20240223,095500,175736630,13310,13310,13310,13310,0
20240223,095400,175736630,13310,13310,13310,13310,12
20240223,095300,175576910,13310,13310,13310,13310,10
20240223,095200,175443810,13310,13310,13310,13310,5
20240223,095100,175377260,13310,13310,13310,13310,1
20240223,095000,175363950,13310,13290,13310,13290,4
20240223,094900,175310770,13290,13240,13290,13240,211
20240223,094800,172511550,13230,13230,13230,13230,0
20240223,094700,172511550,13230,13230,13230,13230,0
20240223,094600,172511550,13230,13230,13230,13230,0
20240223,094500,172511550,13230,13230,13230,13230,0
20240223,094400,172511550,13230,13230,13230,13230,0
20240223,094300,172511550,13230,13230,13230,13230,0
20240223,094200,172511550,13230,13230,13230,13230,0
20240223,094100,172511550,13230,13210,13230,13210,10
20240223,094000,172379290,13210,13210,13210,13210,0
20240223,093900,172379290,13210,13160,13210,13160,1116
20240223,093800,157655750,13150,13180,13180,13150,411
20240223,093700,152251060,13150,13150,13150,13150,604
20240223,093600,144308460,13150,13150,13150,13150,10
20240223,093500,144176960,13180,13180,13180,13180,25
20240223,093400,143847460,13150,13190,13190,13150,437
20240223,093300,138100790,13160,13200,13200,13160,355
20240223,093200,133427270,13200,13200,13200,13200,0
20240223,093100,133427270,13200,13200,13200,13200,0
20240223,093000,133427270,13200,13180,13200,13180,36
20240223,092900,132952720,13180,13180,13180,13180,13
20240223,092800,132781380,13180,13180,13180,13150,48
20240223,092700,132148980,13190,13190,13190,13190,20
20240223,092600,131885180,13190,13190,13190,13190,21
20240223,092500,131608190,13200,13190,13200,13190,33
20240223,092400,131172600,13190,13190,13190,13190,21
20240223,092300,130895610,13150,13150,13150,13150,0
20240223,092200,130895610,13150,13150,13150,13150,0
20240223,092100,130895610,13150,13140,13150,13120,1387
20240223,092000,112673410,13150,13150,13150,13150,0
20240223,091900,112673410,13150,13150,13150,13130,59
20240223,091800,111898270,13140,13130,13140,13120,299
20240223,091700,107971630,13130,13170,13170,13130,843
20240223,091600,96888580,13180,13180,13180,13180,145
20240223,091500,94977480,13180,13190,13190,13180,230
20240223,091400,91944630,13200,13250,13250,13190,452
20240223,091300,85981110,13200,13200,13200,13200,0
20240223,091200,85981110,13200,13210,13220,13200,414
20240223,091100,80510070,13200,13200,13200,13190,328
20240223,091000,76182130,13200,13200,13200,13200,24
20240223,090900,75865330,13220,13200,13220,13200,96
20240223,090800,74597900,13190,13190,13190,13190,96
20240223,090700,73331660,13190,13220,13220,13190,737
20240223,090600,63600620,13220,13220,13280,13220,149
20240223,090500,61629550,13280,13210,13280,13210,304
20240223,090400,57613020,13210,13240,13280,13200,817
20240223,090300,46807010,13230,13240,13290,13230,345
20240223,090200,42239940,13390,13140,13390,13140,763
20240223,090100,32169700,13140,13190,13190,13110,350
20240223,090000,27564910,13200,13400,13400,12990,2092