KissMeData/318000/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,210400,7047719670,8410,8410,8410,8410,7521
20240223,210300,7047719670,8410,8410,8410,8410,0
20240223,210200,7047719670,8410,8410,8410,8410,0
20240223,210100,7047719670,8410,8410,8410,8410,0
20240223,210000,7047719670,8410,8410,8410,8410,0
20240223,205900,7047719670,8410,8410,8410,8410,0
20240223,205800,7047719670,8410,8410,8410,8410,0
20240223,205700,7047719670,8410,8410,8410,8410,0
20240223,205600,7047719670,8410,8410,8410,8410,0
20240223,205500,7047719670,8410,8410,8410,8410,0
20240223,205400,7047719670,8410,8410,8410,8410,0
20240223,205300,7047719670,8410,8410,8410,8410,0
20240223,205200,7047719670,8410,8410,8410,8410,0
20240223,205100,7047719670,8410,8410,8410,8410,0
20240223,205000,7047719670,8410,8410,8410,8410,0
20240223,204900,7047719670,8410,8410,8410,8410,0
20240223,204800,7047719670,8410,8410,8410,8410,0
20240223,204700,7047719670,8410,8410,8410,8410,0
20240223,204600,7047719670,8410,8410,8410,8410,0
20240223,204500,7047719670,8410,8410,8410,8410,0
20240223,204400,7047719670,8410,8410,8410,8410,0
20240223,204300,7047719670,8410,8410,8410,8410,0
20240223,204200,7047719670,8410,8410,8410,8410,0
20240223,204100,7047719670,8410,8410,8410,8410,0
20240223,204000,7047719670,8410,8410,8410,8410,0
20240223,203900,7047719670,8410,8410,8410,8410,0
20240223,203800,7047719670,8410,8410,8410,8410,0
20240223,203700,7047719670,8410,8410,8410,8410,0
20240223,203600,7047719670,8410,8410,8410,8410,0
20240223,203500,7047719670,8410,8410,8410,8410,0
20240223,203400,7047719670,8410,8410,8410,8410,7521
20240223,203300,7047719670,8410,8410,8410,8410,0
20240223,203200,7047719670,8410,8410,8410,8410,0
20240223,203100,7047719670,8410,8410,8410,8410,0
20240223,203000,7047719670,8410,8410,8410,8410,0
20240223,202900,7047719670,8410,8410,8410,8410,0
20240223,202800,7047719670,8410,8410,8410,8410,0
20240223,202700,7047719670,8410,8410,8410,8410,0
20240223,202600,7047719670,8410,8410,8410,8410,0
20240223,202500,7047719670,8410,8410,8410,8410,0
20240223,202400,7047719670,8410,8410,8410,8410,0
20240223,202300,7047719670,8410,8410,8410,8410,0
20240223,202200,7047719670,8410,8410,8410,8410,0
20240223,202100,7047719670,8410,8410,8410,8410,0
20240223,202000,7047719670,8410,8410,8410,8410,0
20240223,201900,7047719670,8410,8410,8410,8410,0
20240223,201800,7047719670,8410,8410,8410,8410,0
20240223,201700,7047719670,8410,8410,8410,8410,0
20240223,201600,7047719670,8410,8410,8410,8410,0
20240223,201500,7047719670,8410,8410,8410,8410,0
20240223,201400,7047719670,8410,8410,8410,8410,0
20240223,201300,7047719670,8410,8410,8410,8410,0
20240223,201200,7047719670,8410,8410,8410,8410,0
20240223,201100,7047719670,8410,8410,8410,8410,0
20240223,201000,7047719670,8410,8410,8410,8410,0
20240223,200900,7047719670,8410,8410,8410,8410,0
20240223,200800,7047719670,8410,8410,8410,8410,0
20240223,200700,7047719670,8410,8410,8410,8410,0
20240223,200600,7047719670,8410,8410,8410,8410,0
20240223,200500,7047719670,8410,8410,8410,8410,0
20240223,200400,7047719670,8410,8410,8410,8410,7521
20240223,200300,7047719670,8410,8410,8410,8410,0
20240223,200200,7047719670,8410,8410,8410,8410,0
20240223,200100,7047719670,8410,8410,8410,8410,0
20240223,200000,7047719670,8410,8410,8410,8410,0
20240223,195900,7047719670,8410,8410,8410,8410,0
20240223,195800,7047719670,8410,8410,8410,8410,0
20240223,195700,7047719670,8410,8410,8410,8410,0
20240223,195600,7047719670,8410,8410,8410,8410,0
20240223,195500,7047719670,8410,8410,8410,8410,0
20240223,195400,7047719670,8410,8410,8410,8410,0
20240223,195300,7047719670,8410,8410,8410,8410,0
20240223,195200,7047719670,8410,8410,8410,8410,0
20240223,195100,7047719670,8410,8410,8410,8410,0
20240223,195000,7047719670,8410,8410,8410,8410,0
20240223,194900,7047719670,8410,8410,8410,8410,0
20240223,194800,7047719670,8410,8410,8410,8410,0
20240223,194700,7047719670,8410,8410,8410,8410,0
20240223,194600,7047719670,8410,8410,8410,8410,0
20240223,194500,7047719670,8410,8410,8410,8410,0
20240223,194400,7047719670,8410,8410,8410,8410,0
20240223,194300,7047719670,8410,8410,8410,8410,0
20240223,194200,7047719670,8410,8410,8410,8410,0
20240223,194100,7047719670,8410,8410,8410,8410,0
20240223,194000,7047719670,8410,8410,8410,8410,0
20240223,193900,7047719670,8410,8410,8410,8410,0
20240223,193800,7047719670,8410,8410,8410,8410,0
20240223,193700,7047719670,8410,8410,8410,8410,0
20240223,193600,7047719670,8410,8410,8410,8410,0
20240223,193500,7047719670,8410,8410,8410,8410,0
20240223,193400,7047719670,8410,8410,8410,8410,7521
20240223,193300,7047719670,8410,8410,8410,8410,0
20240223,193200,7047719670,8410,8410,8410,8410,0
20240223,193100,7047719670,8410,8410,8410,8410,0
20240223,193000,7047719670,8410,8410,8410,8410,0
20240223,192900,7047719670,8410,8410,8410,8410,0
20240223,192800,7047719670,8410,8410,8410,8410,0
20240223,192700,7047719670,8410,8410,8410,8410,0
20240223,192600,7047719670,8410,8410,8410,8410,0
20240223,192500,7047719670,8410,8410,8410,8410,0
20240223,192400,7047719670,8410,8410,8410,8410,0
20240223,192300,7047719670,8410,8410,8410,8410,0
20240223,192200,7047719670,8410,8410,8410,8410,0
20240223,192100,7047719670,8410,8410,8410,8410,0
20240223,192000,7047719670,8410,8410,8410,8410,0
20240223,191900,7047719670,8410,8410,8410,8410,0
20240223,191800,7047719670,8410,8410,8410,8410,0
20240223,191700,7047719670,8410,8410,8410,8410,0
20240223,191600,7047719670,8410,8410,8410,8410,0
20240223,191500,7047719670,8410,8410,8410,8410,0
20240223,191400,7047719670,8410,8410,8410,8410,0
20240223,191300,7047719670,8410,8410,8410,8410,0
20240223,191200,7047719670,8410,8410,8410,8410,0
20240223,191100,7047719670,8410,8410,8410,8410,0
20240223,191000,7047719670,8410,8410,8410,8410,0
20240223,190900,7047719670,8410,8410,8410,8410,0
20240223,190800,7047719670,8410,8410,8410,8410,0
20240223,190700,7047719670,8410,8410,8410,8410,0
20240223,190600,7047719670,8410,8410,8410,8410,0
20240223,190500,7047719670,8410,8410,8410,8410,0
20240223,190400,7047719670,8410,8410,8410,8410,7521
20240223,190300,7047719670,8410,8410,8410,8410,0
20240223,190200,7047719670,8410,8410,8410,8410,0
20240223,190100,7047719670,8410,8410,8410,8410,0
20240223,190000,7047719670,8410,8410,8410,8410,0
20240223,185900,7047719670,8410,8410,8410,8410,0
20240223,185800,7047719670,8410,8410,8410,8410,0
20240223,185700,7047719670,8410,8410,8410,8410,0
20240223,185600,7047719670,8410,8410,8410,8410,0
20240223,185500,7047719670,8410,8410,8410,8410,0
20240223,185400,7047719670,8410,8410,8410,8410,0
20240223,185300,7047719670,8410,8410,8410,8410,0
20240223,185200,7047719670,8410,8410,8410,8410,0
20240223,185100,7047719670,8410,8410,8410,8410,0
20240223,185000,7047719670,8410,8410,8410,8410,0
20240223,184900,7047719670,8410,8410,8410,8410,0
20240223,184800,7047719670,8410,8410,8410,8410,0
20240223,184700,7047719670,8410,8410,8410,8410,0
20240223,184600,7047719670,8410,8410,8410,8410,0
20240223,184500,7047719670,8410,8410,8410,8410,0
20240223,184400,7047719670,8410,8410,8410,8410,0
20240223,184300,7047719670,8410,8410,8410,8410,0
20240223,184200,7047719670,8410,8410,8410,8410,0
20240223,184100,7047719670,8410,8410,8410,8410,0
20240223,184000,7047719670,8410,8410,8410,8410,0
20240223,183900,7047719670,8410,8410,8410,8410,0
20240223,183800,7047719670,8410,8410,8410,8410,0
20240223,183700,7047719670,8410,8410,8410,8410,0
20240223,183600,7047719670,8410,8410,8410,8410,0
20240223,183500,7047719670,8410,8410,8410,8410,0
20240223,183400,7047719670,8410,8410,8410,8410,7521
20240223,183300,7047719670,8410,8410,8410,8410,0
20240223,183200,7047719670,8410,8410,8410,8410,0
20240223,183100,7047719670,8410,8410,8410,8410,0
20240223,183000,7047719670,8410,8410,8410,8410,0
20240223,182900,7047719670,8410,8410,8410,8410,0
20240223,182800,7047719670,8410,8410,8410,8410,0
20240223,182700,7047719670,8410,8410,8410,8410,0
20240223,182600,7047719670,8410,8410,8410,8410,0
20240223,182500,7047719670,8410,8410,8410,8410,0
20240223,182400,7047719670,8410,8410,8410,8410,0
20240223,182300,7047719670,8410,8410,8410,8410,0
20240223,182200,7047719670,8410,8410,8410,8410,0
20240223,182100,7047719670,8410,8410,8410,8410,0
20240223,182000,7047719670,8410,8410,8410,8410,0
20240223,181900,7047719670,8410,8410,8410,8410,0
20240223,181800,7047719670,8410,8410,8410,8410,0
20240223,181700,7047719670,8410,8410,8410,8410,0
20240223,181600,7047719670,8410,8410,8410,8410,0
20240223,181500,7047719670,8410,8410,8410,8410,0
20240223,181400,7047719670,8410,8410,8410,8410,0
20240223,181300,7047719670,8410,8410,8410,8410,0
20240223,181200,7047719670,8410,8410,8410,8410,0
20240223,181100,7047719670,8410,8410,8410,8410,0
20240223,181000,7047719670,8410,8410,8410,8410,0
20240223,180900,7047719670,8410,8410,8410,8410,0
20240223,180800,7047719670,8410,8410,8410,8410,0
20240223,180700,7047719670,8410,8410,8410,8410,0
20240223,180600,7047719670,8410,8410,8410,8410,0
20240223,180500,7047719670,8410,8410,8410,8410,0
20240223,180400,7047719670,8410,8410,8410,8410,7521
20240223,180300,7047719670,8410,8410,8410,8410,0
20240223,180200,7047719670,8410,8410,8410,8410,0
20240223,180100,7047719670,8410,8410,8410,8410,0
20240223,180000,7047719670,8410,8410,8410,8410,0
20240223,175900,7047719670,8410,8410,8410,8410,0
20240223,175800,7047719670,8410,8410,8410,8410,0
20240223,175700,7047719670,8410,8410,8410,8410,0
20240223,175600,7047719670,8410,8410,8410,8410,0
20240223,175500,7047719670,8410,8410,8410,8410,0
20240223,175400,7047719670,8410,8410,8410,8410,0
20240223,175300,7047719670,8410,8410,8410,8410,0
20240223,175200,7047719670,8410,8410,8410,8410,0
20240223,175100,7047719670,8410,8410,8410,8410,0
20240223,175000,7047719670,8410,8410,8410,8410,0
20240223,174900,7047719670,8410,8410,8410,8410,0
20240223,174800,7047719670,8410,8410,8410,8410,0
20240223,174700,7047719670,8410,8410,8410,8410,0
20240223,174600,7047719670,8410,8410,8410,8410,0
20240223,174500,7047719670,8410,8410,8410,8410,0
20240223,174400,7047719670,8410,8410,8410,8410,0
20240223,174300,7047719670,8410,8410,8410,8410,0
20240223,174200,7047719670,8410,8410,8410,8410,0
20240223,174100,7047719670,8410,8410,8410,8410,0
20240223,174000,7047719670,8410,8410,8410,8410,0
20240223,173900,7047719670,8410,8410,8410,8410,0
20240223,173800,7047719670,8410,8410,8410,8410,0
20240223,173700,7047719670,8410,8410,8410,8410,0
20240223,173600,7047719670,8410,8410,8410,8410,0
20240223,173500,7047719670,8410,8410,8410,8410,0
20240223,173400,7047719670,8410,8410,8410,8410,7521
20240223,173300,7047719670,8410,8410,8410,8410,0
20240223,173200,7047719670,8410,8410,8410,8410,0
20240223,173100,7047719670,8410,8410,8410,8410,0
20240223,173000,7047719670,8410,8410,8410,8410,0
20240223,172900,7047719670,8410,8410,8410,8410,0
20240223,172800,7047719670,8410,8410,8410,8410,0
20240223,172700,7047719670,8410,8410,8410,8410,0
20240223,172600,7047719670,8410,8410,8410,8410,0
20240223,172500,7047719670,8410,8410,8410,8410,0
20240223,172400,7047719670,8410,8410,8410,8410,0
20240223,172300,7047719670,8410,8410,8410,8410,0
20240223,172200,7047719670,8410,8410,8410,8410,0
20240223,172100,7047719670,8410,8410,8410,8410,0
20240223,172000,7047719670,8410,8410,8410,8410,0
20240223,171900,7047719670,8410,8410,8410,8410,0
20240223,171800,7047719670,8410,8410,8410,8410,0
20240223,171700,7047719670,8410,8410,8410,8410,0
20240223,171600,7047719670,8410,8410,8410,8410,0
20240223,171500,7047719670,8410,8410,8410,8410,0
20240223,171400,7047719670,8410,8410,8410,8410,0
20240223,171300,7047719670,8410,8410,8410,8410,0
20240223,171200,7047719670,8410,8410,8410,8410,0
20240223,171100,7047719670,8410,8410,8410,8410,0
20240223,171000,7047719670,8410,8410,8410,8410,0
20240223,170900,7047719670,8410,8410,8410,8410,0
20240223,170800,7047719670,8410,8410,8410,8410,0
20240223,170700,7047719670,8410,8410,8410,8410,0
20240223,170600,7047719670,8410,8410,8410,8410,0
20240223,170500,7047719670,8410,8410,8410,8410,0
20240223,170400,7047719670,8410,8410,8410,8410,7521
20240223,170300,7047719670,8410,8410,8410,8410,0
20240223,170200,7047719670,8410,8410,8410,8410,0
20240223,170100,7047719670,8410,8410,8410,8410,0
20240223,170000,7047719670,8410,8410,8410,8410,0
20240223,165900,7047719670,8410,8410,8410,8410,0
20240223,165800,7047719670,8410,8410,8410,8410,0
20240223,165700,7047719670,8410,8410,8410,8410,0
20240223,165600,7047719670,8410,8410,8410,8410,0
20240223,165500,7047719670,8410,8410,8410,8410,0
20240223,165400,7047719670,8410,8410,8410,8410,0
20240223,165300,7047719670,8410,8410,8410,8410,0
20240223,165200,7047719670,8410,8410,8410,8410,0
20240223,165100,7047719670,8410,8410,8410,8410,0
20240223,165000,7047719670,8410,8410,8410,8410,0
20240223,164900,7047719670,8410,8410,8410,8410,0
20240223,164800,7047719670,8410,8410,8410,8410,0
20240223,164700,7047719670,8410,8410,8410,8410,0
20240223,164600,7047719670,8410,8410,8410,8410,0
20240223,164500,7047719670,8410,8410,8410,8410,0
20240223,164400,7047719670,8410,8410,8410,8410,0
20240223,164300,7047719670,8410,8410,8410,8410,0
20240223,164200,7047719670,8410,8410,8410,8410,0
20240223,164100,7047719670,8410,8410,8410,8410,0
20240223,164000,7047719670,8410,8410,8410,8410,0
20240223,163900,7047719670,8410,8410,8410,8410,0
20240223,163800,7047719670,8410,8410,8410,8410,0
20240223,163700,7047719670,8410,8410,8410,8410,0
20240223,163600,7047719670,8410,8410,8410,8410,0
20240223,163500,7047719670,8410,8410,8410,8410,0
20240223,163400,7047719670,8410,8410,8410,8410,7521
20240223,163300,7047719670,8410,8410,8410,8410,0
20240223,163200,7047719670,8410,8410,8410,8410,0
20240223,163100,7047719670,8410,8410,8410,8410,0
20240223,163000,7047719670,8410,8410,8410,8410,0
20240223,162900,7047719670,8410,8410,8410,8410,0
20240223,162800,7047719670,8410,8410,8410,8410,0
20240223,162700,7047719670,8410,8410,8410,8410,0
20240223,162600,7047719670,8410,8410,8410,8410,0
20240223,162500,7047719670,8410,8410,8410,8410,0
20240223,162400,7047719670,8410,8410,8410,8410,0
20240223,162300,7047719670,8410,8410,8410,8410,0
20240223,162200,7047719670,8410,8410,8410,8410,0
20240223,162100,7047719670,8410,8410,8410,8410,0
20240223,162000,7047719670,8410,8410,8410,8410,0
20240223,161900,7047719670,8410,8410,8410,8410,0
20240223,161800,7047719670,8410,8410,8410,8410,0
20240223,161700,7047719670,8410,8410,8410,8410,0
20240223,161600,7047719670,8410,8410,8410,8410,0
20240223,161500,7047719670,8410,8410,8410,8410,0
20240223,161400,7047719670,8410,8410,8410,8410,0
20240223,161300,7047719670,8410,8410,8410,8410,0
20240223,161200,7047719670,8410,8410,8410,8410,0
20240223,161100,7047719670,8410,8410,8410,8410,0
20240223,161000,7047719670,8410,8410,8410,8410,0
20240223,160900,7047719670,8410,8410,8410,8410,0
20240223,160800,7047719670,8410,8410,8410,8410,0
20240223,160700,7047719670,8410,8410,8410,8410,0
20240223,160600,7047719670,8410,8410,8410,8410,0
20240223,160500,7047719670,8410,8410,8410,8410,0
20240223,160400,7047719670,8410,8410,8410,8410,7521
20240223,160300,7047719670,8410,8410,8410,8410,0
20240223,160200,7047719670,8410,8410,8410,8410,0
20240223,160100,7047719670,8410,8410,8410,8410,0
20240223,160000,7047719670,8410,8410,8410,8410,0
20240223,155900,7047719670,8410,8410,8410,8410,0
20240223,155800,7047719670,8410,8410,8410,8410,0
20240223,155700,7047719670,8410,8410,8410,8410,0
20240223,155600,7047719670,8410,8410,8410,8410,0
20240223,155500,7047719670,8410,8410,8410,8410,0
20240223,155400,7047719670,8410,8410,8410,8410,0
20240223,155300,7047719670,8410,8410,8410,8410,0
20240223,155200,7047719670,8410,8410,8410,8410,0
20240223,155100,7047719670,8410,8410,8410,8410,0
20240223,155000,7047719670,8410,8410,8410,8410,0
20240223,154900,7047719670,8410,8410,8410,8410,0
20240223,154800,7047719670,8410,8410,8410,8410,0
20240223,154700,7047719670,8410,8410,8410,8410,0
20240223,154600,7047719670,8410,8410,8410,8410,0
20240223,154500,7047719670,8410,8410,8410,8410,0
20240223,154400,7047719670,8410,8410,8410,8410,0
20240223,154300,7047719670,8410,8410,8410,8410,0
20240223,154200,7047719670,8410,8410,8410,8410,0
20240223,154100,7047719670,8410,8410,8410,8410,0
20240223,154000,7047719670,8410,8410,8410,8410,0
20240223,153900,7047719670,8410,8410,8410,8410,0
20240223,153800,7047719670,8410,8410,8410,8410,0
20240223,153700,7047719670,8410,8410,8410,8410,0
20240223,153600,7047719670,8410,8410,8410,8410,0
20240223,153500,7047719670,8410,8410,8410,8410,0
20240223,153400,7047719670,8410,8410,8410,8410,7521
20240223,153300,7047719670,8410,8410,8410,8410,0
20240223,153200,7047719670,8410,8410,8410,8410,0
20240223,153100,7047719670,8410,8410,8410,8410,0
20240223,153000,7047719670,8410,8410,8410,8410,7521
20240223,152900,6984468060,8470,8470,8470,8470,0
20240223,152800,6984468060,8470,8470,8470,8470,0
20240223,152700,6984468060,8470,8470,8470,8470,0
20240223,152600,6984468060,8470,8470,8470,8470,0
20240223,152500,6984468060,8470,8470,8470,8470,0
20240223,152400,6984468060,8470,8470,8470,8470,0
20240223,152300,6984468060,8470,8470,8470,8470,0
20240223,152200,6984468060,8470,8470,8470,8470,0
20240223,152100,6984468060,8470,8470,8470,8470,0
20240223,152000,6984468060,8470,8470,8470,8470,0
20240223,151900,6984468060,8470,8470,8480,8470,2069
20240223,151800,6966933840,8480,8450,8480,8450,1477
20240223,151700,6954423010,8450,8470,8470,8450,864
20240223,151600,6947112130,8470,8480,8480,8470,869
20240223,151500,6939744710,8470,8450,8480,8450,1026
20240223,151400,6931064050,8460,8450,8460,8450,104
20240223,151300,6930184250,8450,8470,8480,8450,2922
20240223,151200,6905443040,8480,8460,8480,8450,561
20240223,151100,6900701260,8450,8490,8500,8450,3203
20240223,151000,6873575150,8500,8480,8500,8480,818
20240223,150900,6866632960,8480,8480,8490,8480,1172
20240223,150800,6856688770,8490,8490,8490,8470,1641
20240223,150700,6842771430,8480,8450,8490,8450,361
20240223,150600,6839711540,8450,8450,8450,8450,42
20240223,150500,6839356640,8440,8430,8440,8430,10
20240223,150400,6839272260,8430,8450,8450,8430,265
20240223,150300,6837035460,8450,8480,8490,8450,905
20240223,150200,6829376810,8480,8480,8500,8480,431
20240223,150100,6825716110,8500,8500,8500,8480,1273
20240223,150000,6814896870,8500,8440,8500,8440,5080
20240223,145900,6771808780,8430,8420,8430,8410,652
20240223,145800,6766314720,8420,8430,8430,8420,351
20240223,145700,6763355800,8430,8400,8430,8390,1580
20240223,145600,6750066880,8410,8410,8410,8410,0
20240223,145500,6750066880,8410,8430,8430,8410,379
20240223,145400,6746875870,8430,8410,8430,8400,1259
20240223,145300,6736295660,8410,8420,8420,8410,458
20240223,145200,6732441300,8420,8430,8430,8420,712
20240223,145100,6726444570,8430,8430,8430,8430,205
20240223,145000,6724716420,8430,8430,8430,8420,119
20240223,144900,6723714340,8440,8430,8440,8430,123
20240223,144800,6722677180,8430,8430,8430,8420,157
20240223,144700,6721354550,8430,8430,8430,8430,178
20240223,144600,6719854010,8440,8430,8440,8430,72
20240223,144500,6719247040,8430,8430,8430,8430,118
20240223,144400,6718252300,8420,8430,8430,8400,43
20240223,144300,6717890440,8400,8410,8430,8400,235
20240223,144200,6715915860,8420,8410,8420,8400,1045
20240223,144100,6707135050,8410,8430,8430,8400,823
20240223,144000,6700213010,8420,8420,8420,8420,323
20240223,143900,6697493350,8430,8430,8440,8430,295
20240223,143800,6695006150,8430,8440,8440,8430,551
20240223,143700,6690360960,8440,8430,8440,8430,353
20240223,143600,6687384750,8430,8420,8430,8420,10
20240223,143500,6687300480,8430,8400,8430,8400,1570
20240223,143400,6674104840,8400,8420,8420,8400,811
20240223,143300,6667279790,8430,8430,8430,8420,144
20240223,143200,6666067130,8430,8420,8430,8420,134
20240223,143100,6664937700,8430,8430,8430,8430,111
20240223,143000,6664001970,8420,8420,8430,8420,227
20240223,142900,6662090500,8420,8440,8440,8420,201
20240223,142800,6660396250,8450,8410,8450,8410,50
20240223,142700,6659975590,8450,8450,8460,8390,3595
20240223,142600,6629716180,8450,8450,8460,8440,552
20240223,142500,6625053610,8450,8450,8450,8450,502
20240223,142400,6620811710,8450,8450,8460,8450,947
20240223,142300,6612807720,8450,8450,8460,8450,562
20240223,142200,6608058260,8450,8460,8460,8450,716
20240223,142100,6602006920,8460,8430,8460,8430,3123
20240223,142000,6575618840,8430,8430,8440,8430,242
20240223,141900,6573577780,8430,8420,8430,8420,169
20240223,141800,6572153360,8420,8420,8420,8420,71
20240223,141700,6571555540,8420,8420,8420,8420,250
20240223,141600,6569450540,8420,8390,8420,8380,1125
20240223,141500,6559994530,8410,8400,8410,8390,74
20240223,141400,6559372570,8410,8400,8420,8390,427
20240223,141300,6555781470,8410,8410,8410,8400,3
20240223,141200,6555756250,8410,8360,8410,8360,953
20240223,141100,6547774280,8360,8360,8360,8360,92
20240223,141000,6547005160,8360,8370,8370,8340,580
20240223,140900,6542158240,8360,8350,8360,8350,13
20240223,140800,6542049600,8350,8360,8360,8350,51
20240223,140700,6541623250,8340,8370,8370,8340,231
20240223,140600,6539690710,8370,8340,8370,8330,411
20240223,140500,6536262940,8370,8320,8370,8320,283
20240223,140400,6533901960,8320,8390,8410,8310,5365
20240223,140300,6489145740,8390,8410,8410,8390,1831
20240223,140200,6473773950,8410,8430,8430,8400,815
20240223,140100,6466916570,8430,8420,8450,8420,2454
20240223,140000,6446192910,8450,8420,8450,8420,2096
20240223,135900,6428512130,8430,8390,8440,8390,474
20240223,135800,6424519940,8430,8430,8450,8430,6192
20240223,135700,6372255240,8430,8360,8440,8360,4273
20240223,135600,6336347680,8360,8360,8360,8360,395
20240223,135500,6333045480,8360,8380,8380,8360,598
20240223,135400,6328039880,8380,8370,8380,8370,122
20240223,135300,6327018090,8380,8370,8380,8370,183
20240223,135200,6325485650,8380,8380,8380,8380,140
20240223,135100,6324312450,8390,8380,8390,8380,36
20240223,135000,6324010750,8380,8380,8380,8360,421
20240223,134900,6320487060,8370,8360,8380,8360,1929
20240223,134800,6304351030,8360,8340,8360,8340,856
20240223,134700,6297203500,8330,8330,8350,8320,2129
20240223,134600,6279457590,8330,8310,8340,8310,277
20240223,134500,6277155620,8310,8330,8330,8310,1351
20240223,134400,6265916080,8320,8330,8330,8320,1009
20240223,134300,6257511360,8330,8340,8340,8330,250
20240223,134200,6255428620,8340,8350,8350,8340,395
20240223,134100,6252133200,8350,8360,8360,8350,152
20240223,134000,6250863860,8350,8350,8360,8350,246
20240223,133900,6248807560,8350,8350,8350,8340,154
20240223,133800,6247521710,8350,8360,8360,8350,321
20240223,133700,6244838450,8360,8360,8360,8360,318
20240223,133600,6242179970,8340,8340,8340,8340,50
20240223,133500,6241762970,8320,8360,8360,8320,1422
20240223,133400,6229887450,8360,8380,8380,8360,1393
20240223,133300,6218226160,8390,8370,8390,8370,795
20240223,133200,6211561690,8370,8360,8370,8360,1357
20240223,133100,6200215170,8360,8320,8360,8320,296
20240223,133000,6197747050,8310,8330,8330,8310,213
20240223,132900,6195973550,8310,8300,8330,8300,653
20240223,132800,6190550630,8330,8300,8330,8300,1205
20240223,132700,6180531820,8300,8310,8310,8300,2329
20240223,132600,6161178000,8310,8350,8350,8310,1937
20240223,132500,6145037520,8360,8380,8380,8340,834
20240223,132400,6138072170,8360,8320,8400,8320,4549
20240223,132300,6100024410,8310,8300,8310,8290,992
20240223,132200,6091794650,8320,8320,8320,8300,756
20240223,132100,6085505370,8320,8330,8330,8250,11957
20240223,132000,5986512200,8300,8330,8340,8300,2121
20240223,131900,5968879220,8290,8310,8330,8290,3293
20240223,131800,5941560610,8310,8330,8330,8290,5623
20240223,131700,5894887010,8320,8330,8330,8320,728
20240223,131600,5888823850,8310,8350,8350,8310,1839
20240223,131500,5873484670,8340,8310,8340,8290,6249
20240223,131400,5821582660,8320,8300,8320,8290,4103
20240223,131300,5787525460,8320,8330,8330,8270,6433
20240223,131200,5734153080,8330,8370,8380,8280,14316
20240223,131100,5615095120,8380,8370,8390,8360,3364
20240223,131000,5586924910,8380,8380,8390,8340,4168
20240223,130900,5552010010,8380,8360,8390,8300,10981
20240223,130800,5460504640,8340,8410,8420,8320,15994
20240223,130700,5326791630,8400,8470,8470,8320,24376
20240223,130600,5121996240,8470,8510,8530,8470,12138
20240223,130500,5018852620,8520,8580,8580,8500,22039
20240223,130400,4831170500,8580,8560,8600,8550,10121
20240223,130300,4744452720,8590,8570,8620,8560,11352
20240223,130200,4647011550,8560,8620,8620,8540,9814
20240223,130100,4562952390,8590,8640,8670,8580,18194
20240223,130000,4405878640,8620,8570,8660,8560,12873
20240223,125900,4294976930,8560,8600,8620,8550,5802
20240223,125800,4245190540,8620,8560,8620,8510,28267
20240223,125700,4003351600,8570,8650,8650,8550,15024
20240223,125600,3873996530,8640,8680,8680,8610,13456
20240223,125500,3757613980,8680,8640,8720,8630,17703
20240223,125400,3604043650,8640,8620,8720,8560,27755
20240223,125300,3363819560,8620,8730,8740,8600,23087
20240223,125200,3163518250,8730,8770,8800,8620,54887
20240223,125100,2684843320,8740,8670,8830,8520,107208
20240223,125000,1750051300,8640,8380,8830,8380,84154
20240223,124900,1026532520,8390,8390,8400,8380,513
20240223,124800,1022228330,8400,8390,8400,8390,12
20240223,124700,1022127590,8390,8390,8390,8390,244
20240223,124600,1020080430,8390,8390,8390,8390,15
20240223,124500,1019954580,8380,8400,8400,8380,367
20240223,124400,1016874300,8400,8400,8410,8400,201
20240223,124300,1015185290,8410,8410,8410,8400,1557
20240223,124200,1002090930,8410,8360,8420,8350,4229
20240223,124100,966558200,8360,8370,8400,8360,2000
20240223,124000,949790330,8350,8340,8350,8340,29
20240223,123900,949548280,8340,8370,8370,8340,1513
20240223,123800,936907560,8380,8380,8380,8380,368
20240223,123700,933823720,8390,8390,8390,8380,201
20240223,123600,932137340,8390,8380,8390,8380,1204
20240223,123500,922036700,8380,8390,8390,8380,336
20240223,123400,919218670,8390,8380,8390,8370,274
20240223,123300,916925130,8370,8420,8420,8370,1634
20240223,123200,903185660,8420,8360,8420,8360,4472
20240223,123100,865631290,8360,8360,8370,8360,496
20240223,123000,861482730,8360,8370,8370,8350,449
20240223,122900,857725590,8370,8360,8370,8330,33
20240223,122800,857450110,8360,8350,8360,8350,1196
20240223,122700,847457730,8350,8350,8350,8350,60
20240223,122600,846956730,8350,8350,8350,8350,45
20240223,122500,846580980,8340,8320,8340,8320,1500
20240223,122400,834074440,8300,8320,8320,8300,132
20240223,122300,832976800,8320,8320,8320,8320,0
20240223,122200,832976800,8320,8310,8320,8310,14
20240223,122100,832860420,8300,8300,8300,8300,86
20240223,122000,832146620,8290,8290,8290,8290,12
20240223,121900,832047140,8290,8290,8290,8290,12
20240223,121800,831947660,8290,8290,8290,8290,0
20240223,121700,831947660,8290,8290,8290,8290,0
20240223,121600,831947660,8290,8290,8290,8290,0
20240223,121500,831947660,8290,8280,8290,8280,23
20240223,121400,831757190,8290,8290,8290,8290,0
20240223,121300,831757190,8290,8290,8290,8290,11
20240223,121200,831666000,8290,8290,8300,8250,1128
20240223,121100,822332850,8300,8310,8320,8260,415
20240223,121000,818903520,8320,8320,8320,8320,0
20240223,120900,818903520,8320,8270,8330,8270,402
20240223,120800,815576870,8340,8350,8350,8270,575
20240223,120700,810816150,8350,8310,8350,8270,295
20240223,120600,808365320,8310,8330,8330,8310,360
20240223,120500,805368130,8400,8270,8400,8270,4086
20240223,120400,771223910,8280,8280,8280,8280,6
20240223,120300,771174230,8280,8270,8280,8270,5
20240223,120200,771132850,8270,8270,8270,8270,100
20240223,120100,770305850,8270,8270,8270,8270,0
20240223,120000,770305850,8270,8270,8270,8270,0
20240223,115900,770305850,8270,8270,8270,8270,4
20240223,115800,770272770,8280,8280,8280,8280,0
20240223,115700,770272770,8280,8280,8280,8280,101
20240223,115600,769436490,8270,8270,8270,8270,139
20240223,115500,768286960,8290,8290,8290,8290,0
20240223,115400,768286960,8290,8290,8290,8290,0
20240223,115300,768286960,8290,8290,8290,8290,1
20240223,115200,768278670,8300,8300,8300,8300,0
20240223,115100,768278670,8300,8300,8300,8300,0
20240223,115000,768278670,8300,8300,8300,8270,3
20240223,114900,768253800,8270,8270,8270,8270,150
20240223,114800,767013300,8270,8300,8300,8270,2084
20240223,114700,749767250,8300,8310,8310,8300,51
20240223,114600,749343560,8310,8300,8310,8300,145
20240223,114500,748140040,8300,8290,8300,8290,1638
20240223,114400,734550850,8280,8280,8280,8280,7
20240223,114300,734492890,8280,8290,8290,8280,11
20240223,114200,734401800,8280,8280,8280,8280,400
20240223,114100,731089800,8280,8280,8280,8280,0
20240223,114000,731089800,8280,8280,8280,8280,0
20240223,113900,731089800,8280,8280,8280,8280,0
20240223,113800,731089800,8280,8280,8280,8280,1207
20240223,113700,721095840,8290,8290,8290,8290,0
20240223,113600,721095840,8290,8290,8290,8290,4
20240223,113500,721062680,8290,8270,8290,8270,75
20240223,113400,720441080,8250,8250,8250,8250,0
20240223,113300,720441080,8250,8250,8250,8250,0
20240223,113200,720441080,8250,8250,8250,8250,432
20240223,113100,716877080,8220,8230,8230,8220,714
20240223,113000,711003930,8230,8230,8230,8230,0
20240223,112900,711003930,8230,8230,8230,8230,0
20240223,112800,711003930,8230,8240,8240,8230,226
20240223,112700,709143120,8250,8250,8250,8250,0
20240223,112600,709143120,8250,8250,8250,8250,0
20240223,112500,709143120,8250,8250,8250,8250,0
20240223,112400,709143120,8250,8250,8250,8250,10
20240223,112300,709060620,8240,8240,8240,8240,1
20240223,112200,709052380,8240,8240,8240,8240,0
20240223,112100,709052380,8240,8240,8240,8240,0
20240223,112000,709052380,8240,8260,8260,8240,300
20240223,111900,706578100,8260,8260,8260,8260,100
20240223,111800,705752100,8260,8270,8270,8260,59
20240223,111700,705264470,8270,8270,8270,8270,3
20240223,111600,705239660,8270,8270,8270,8270,0
20240223,111500,705239660,8270,8270,8270,8270,50
20240223,111400,704826160,8270,8270,8270,8270,0
20240223,111300,704826160,8270,8270,8270,8270,110
20240223,111200,703916460,8260,8260,8260,8260,0
20240223,111100,703916460,8260,8260,8260,8260,0
20240223,111000,703916460,8260,8260,8260,8260,13
20240223,110900,703809080,8260,8260,8260,8260,1000
20240223,110800,695549080,8260,8260,8260,8260,0
20240223,110700,695549080,8260,8260,8260,8260,0
20240223,110600,695549080,8260,8260,8260,8260,243
20240223,110500,693541900,8260,8260,8260,8260,0
20240223,110400,693541900,8260,8270,8270,8260,256
20240223,110300,691427230,8270,8300,8300,8270,2025
20240223,110200,674675210,8310,8310,8310,8310,203
20240223,110100,672988280,8320,8320,8320,8320,0
20240223,110000,672988280,8320,8320,8320,8320,1
20240223,105900,672979960,8330,8320,8330,8320,5
20240223,105800,672938320,8340,8330,8340,8330,2
20240223,105700,672921650,8270,8270,8270,8270,0
20240223,105600,672921650,8270,8280,8280,8270,498
20240223,105500,668802870,8270,8270,8270,8270,0
20240223,105400,668802870,8270,8280,8280,8270,377
20240223,105300,665684040,8270,8310,8310,8270,1590
20240223,105200,652519780,8310,8320,8320,8310,29
20240223,105100,652278770,8320,8330,8330,8320,53
20240223,105000,651837350,8330,8330,8330,8330,10
20240223,104900,651754050,8350,8320,8350,8320,13
20240223,104800,651645590,8320,8350,8350,8320,1126
20240223,104700,642270270,8340,8360,8360,8340,65
20240223,104600,641727550,8360,8360,8360,8340,854
20240223,104500,634601710,8360,8360,8360,8360,11
20240223,104400,634509750,8350,8360,8360,8350,657
20240223,104300,629023780,8350,8400,8410,8350,4324
20240223,104200,592732510,8390,8360,8390,8360,2056
20240223,104100,575496000,8360,8350,8360,8350,267
20240223,104000,573266490,8390,8380,8400,8380,1509
20240223,103900,560607410,8370,8340,8370,8340,1205
20240223,103800,550535910,8330,8330,8350,8330,1012
20240223,103700,542101910,8350,8280,8350,8280,2064
20240223,103600,524925640,8280,8280,8280,8280,3
20240223,103500,524900800,8240,8250,8280,8230,623
20240223,103400,519768730,8250,8260,8260,8250,385
20240223,103300,516591790,8240,8260,8260,8240,372
20240223,103200,513525060,8240,8290,8290,8240,1531
20240223,103100,500861220,8310,8310,8310,8310,312
20240223,103000,498268500,8320,8350,8350,8320,1135
20240223,102900,488817570,8340,8360,8360,8320,464
20240223,102800,484950470,8390,8360,8410,8320,3485
20240223,102700,455700670,8370,8320,8430,8320,10644
20240223,102600,366666560,8320,8200,8370,8200,6979
20240223,102500,308768210,8200,8180,8200,8180,722
20240223,102400,302855190,8180,8180,8180,8180,0
20240223,102300,302855190,8180,8180,8180,8180,110
20240223,102200,301955390,8180,8170,8180,8170,1034
20240223,102100,293502790,8150,8150,8150,8150,0
20240223,102000,293502790,8150,8150,8150,8150,0
20240223,101900,293502790,8150,8180,8180,8150,2
20240223,101800,293486460,8180,8180,8180,8180,1
20240223,101700,293478280,8170,8150,8170,8150,1087
20240223,101600,284605010,8130,8130,8130,8130,50
20240223,101500,284198510,8150,8150,8150,8150,3
20240223,101400,284174060,8130,8130,8130,8130,54
20240223,101300,283735040,8140,8140,8140,8140,0
20240223,101200,283735040,8140,8140,8140,8140,80
20240223,101100,283083840,8140,8140,8140,8140,500
20240223,101000,279013840,8140,8130,8140,8130,574
20240223,100900,274346820,8100,8100,8100,8100,0
20240223,100800,274346820,8100,8100,8100,8100,35
20240223,100700,274063320,8100,8100,8100,8100,100
20240223,100600,273253320,8100,8100,8100,8100,0
20240223,100500,273253320,8100,8100,8100,8100,0
20240223,100400,273253320,8100,8100,8100,8100,0
20240223,100300,273253320,8100,8100,8100,8100,102
20240223,100200,272427120,8100,8100,8100,8100,0
20240223,100100,272427120,8100,8100,8100,8100,62
20240223,100000,271924920,8090,8090,8090,8090,125
20240223,095900,270913670,8080,8130,8130,8080,824
20240223,095800,264248850,8100,8100,8100,8100,304
20240223,095700,261786450,8120,8120,8120,8120,101
20240223,095600,260966330,8120,8120,8120,8120,100
20240223,095500,260154330,8100,8100,8100,8100,332
20240223,095400,257465130,8110,8110,8110,8110,0
20240223,095300,257465130,8110,8110,8110,8110,22
20240223,095200,257286710,8110,8110,8110,8110,228
20240223,095100,255437630,8120,8120,8120,8120,0
20240223,095000,255437630,8120,8120,8120,8120,2
20240223,094900,255421390,8130,8120,8130,8120,612
20240223,094800,250451920,8090,8090,8090,8090,18
20240223,094700,250306300,8100,8100,8100,8100,0
20240223,094600,250306300,8100,8100,8100,8100,99
20240223,094500,249504400,8100,8080,8100,8080,6
20240223,094400,249455900,8090,8090,8090,8090,0
20240223,094300,249455900,8090,8090,8090,8090,116
20240223,094200,248517460,8090,8090,8090,8090,75
20240223,094100,247910710,8100,8100,8100,8100,11
20240223,094000,247821610,8070,8090,8090,8070,832
20240223,093900,241104430,8080,8080,8100,8080,654
20240223,093800,235820030,8100,8090,8100,8080,266
20240223,093700,233670700,8100,8080,8100,8070,20
20240223,093600,233508980,8100,8080,8100,8070,306
20240223,093500,231038090,8070,8080,8080,8070,1360
20240223,093400,220053870,8080,8080,8080,8080,95
20240223,093300,219286270,8100,8100,8100,8100,500
20240223,093200,215236270,8100,8100,8100,8100,1
20240223,093100,215228170,8100,8110,8110,8100,130
20240223,093000,214175150,8140,8140,8150,8140,149
20240223,092900,212962020,8140,8140,8160,8140,533
20240223,092800,208617730,8140,8080,8140,8070,976
20240223,092700,200694610,8120,8120,8120,8120,0
20240223,092600,200694610,8120,8080,8120,8070,419
20240223,092500,197312090,8070,8070,8080,8070,129
20240223,092400,196270900,8130,8130,8130,8130,0
20240223,092300,196270900,8130,8080,8130,8080,1010
20240223,092200,188100460,8090,8100,8120,8040,4529
20240223,092100,151533530,8100,8120,8120,8100,2622
20240223,092000,130261110,8120,8120,8140,8110,1644
20240223,091900,116910780,8120,8120,8120,8120,772
20240223,091800,110642140,8110,8110,8110,8110,0
20240223,091700,110642140,8110,8100,8110,8100,425
20240223,091600,107196710,8100,8120,8120,8100,2107
20240223,091500,90113940,8110,8150,8150,8110,2913
20240223,091400,66431280,8180,8150,8180,8140,487
20240223,091300,62463230,8150,8160,8180,8150,295
20240223,091200,60058880,8150,8160,8160,8150,1475
20240223,091100,48030630,8160,8160,8160,8160,0
20240223,091000,48030630,8160,8190,8190,8150,992
20240223,090900,39938110,8170,8180,8190,8170,906
20240223,090800,32532970,8180,8170,8180,8170,105
20240223,090700,31675110,8170,8170,8200,8160,263
20240223,090600,29527910,8160,8180,8200,8150,783
20240223,090500,23141730,8180,8180,8200,8170,624
20240223,090400,18037200,8180,8160,8180,8150,365
20240223,090300,15059500,8160,8190,8190,8160,607
20240223,090200,10096150,8230,8230,8230,8230,0
20240223,090100,10096150,8230,8190,8230,8190,72
20240223,090000,9506350,8220,8220,8230,8190,1158