KissMeData/318160/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,210500,24918242190,3990,3990,3990,3990,41245
20240223,210400,24918242190,3990,3990,3990,3990,0
20240223,210300,24918242190,3990,3990,3990,3990,0
20240223,210200,24918242190,3990,3990,3990,3990,0
20240223,210100,24918242190,3990,3990,3990,3990,0
20240223,210000,24918242190,3990,3990,3990,3990,0
20240223,205900,24918242190,3990,3990,3990,3990,0
20240223,205800,24918242190,3990,3990,3990,3990,0
20240223,205700,24918242190,3990,3990,3990,3990,0
20240223,205600,24918242190,3990,3990,3990,3990,0
20240223,205500,24918242190,3990,3990,3990,3990,0
20240223,205400,24918242190,3990,3990,3990,3990,0
20240223,205300,24918242190,3990,3990,3990,3990,0
20240223,205200,24918242190,3990,3990,3990,3990,0
20240223,205100,24918242190,3990,3990,3990,3990,0
20240223,205000,24918242190,3990,3990,3990,3990,0
20240223,204900,24918242190,3990,3990,3990,3990,0
20240223,204800,24918242190,3990,3990,3990,3990,0
20240223,204700,24918242190,3990,3990,3990,3990,0
20240223,204600,24918242190,3990,3990,3990,3990,0
20240223,204500,24918242190,3990,3990,3990,3990,0
20240223,204400,24918242190,3990,3990,3990,3990,0
20240223,204300,24918242190,3990,3990,3990,3990,0
20240223,204200,24918242190,3990,3990,3990,3990,0
20240223,204100,24918242190,3990,3990,3990,3990,0
20240223,204000,24918242190,3990,3990,3990,3990,0
20240223,203900,24918242190,3990,3990,3990,3990,0
20240223,203800,24918242190,3990,3990,3990,3990,0
20240223,203700,24918242190,3990,3990,3990,3990,0
20240223,203600,24918242190,3990,3990,3990,3990,0
20240223,203500,24918242190,3990,3990,3990,3990,41245
20240223,203400,24918242190,3990,3990,3990,3990,0
20240223,203300,24918242190,3990,3990,3990,3990,0
20240223,203200,24918242190,3990,3990,3990,3990,0
20240223,203100,24918242190,3990,3990,3990,3990,0
20240223,203000,24918242190,3990,3990,3990,3990,0
20240223,202900,24918242190,3990,3990,3990,3990,0
20240223,202800,24918242190,3990,3990,3990,3990,0
20240223,202700,24918242190,3990,3990,3990,3990,0
20240223,202600,24918242190,3990,3990,3990,3990,0
20240223,202500,24918242190,3990,3990,3990,3990,0
20240223,202400,24918242190,3990,3990,3990,3990,0
20240223,202300,24918242190,3990,3990,3990,3990,0
20240223,202200,24918242190,3990,3990,3990,3990,0
20240223,202100,24918242190,3990,3990,3990,3990,0
20240223,202000,24918242190,3990,3990,3990,3990,0
20240223,201900,24918242190,3990,3990,3990,3990,0
20240223,201800,24918242190,3990,3990,3990,3990,0
20240223,201700,24918242190,3990,3990,3990,3990,0
20240223,201600,24918242190,3990,3990,3990,3990,0
20240223,201500,24918242190,3990,3990,3990,3990,0
20240223,201400,24918242190,3990,3990,3990,3990,0
20240223,201300,24918242190,3990,3990,3990,3990,0
20240223,201200,24918242190,3990,3990,3990,3990,0
20240223,201100,24918242190,3990,3990,3990,3990,0
20240223,201000,24918242190,3990,3990,3990,3990,0
20240223,200900,24918242190,3990,3990,3990,3990,0
20240223,200800,24918242190,3990,3990,3990,3990,0
20240223,200700,24918242190,3990,3990,3990,3990,0
20240223,200600,24918242190,3990,3990,3990,3990,0
20240223,200500,24918242190,3990,3990,3990,3990,41245
20240223,200400,24918242190,3990,3990,3990,3990,0
20240223,200300,24918242190,3990,3990,3990,3990,0
20240223,200200,24918242190,3990,3990,3990,3990,0
20240223,200100,24918242190,3990,3990,3990,3990,0
20240223,200000,24918242190,3990,3990,3990,3990,0
20240223,195900,24918242190,3990,3990,3990,3990,0
20240223,195800,24918242190,3990,3990,3990,3990,0
20240223,195700,24918242190,3990,3990,3990,3990,0
20240223,195600,24918242190,3990,3990,3990,3990,0
20240223,195500,24918242190,3990,3990,3990,3990,0
20240223,195400,24918242190,3990,3990,3990,3990,0
20240223,195300,24918242190,3990,3990,3990,3990,0
20240223,195200,24918242190,3990,3990,3990,3990,0
20240223,195100,24918242190,3990,3990,3990,3990,0
20240223,195000,24918242190,3990,3990,3990,3990,0
20240223,194900,24918242190,3990,3990,3990,3990,0
20240223,194800,24918242190,3990,3990,3990,3990,0
20240223,194700,24918242190,3990,3990,3990,3990,0
20240223,194600,24918242190,3990,3990,3990,3990,0
20240223,194500,24918242190,3990,3990,3990,3990,0
20240223,194400,24918242190,3990,3990,3990,3990,0
20240223,194300,24918242190,3990,3990,3990,3990,0
20240223,194200,24918242190,3990,3990,3990,3990,0
20240223,194100,24918242190,3990,3990,3990,3990,0
20240223,194000,24918242190,3990,3990,3990,3990,0
20240223,193900,24918242190,3990,3990,3990,3990,0
20240223,193800,24918242190,3990,3990,3990,3990,0
20240223,193700,24918242190,3990,3990,3990,3990,0
20240223,193600,24918242190,3990,3990,3990,3990,0
20240223,193500,24918242190,3990,3990,3990,3990,41245
20240223,193400,24918242190,3990,3990,3990,3990,0
20240223,193300,24918242190,3990,3990,3990,3990,0
20240223,193200,24918242190,3990,3990,3990,3990,0
20240223,193100,24918242190,3990,3990,3990,3990,0
20240223,193000,24918242190,3990,3990,3990,3990,0
20240223,192900,24918242190,3990,3990,3990,3990,0
20240223,192800,24918242190,3990,3990,3990,3990,0
20240223,192700,24918242190,3990,3990,3990,3990,0
20240223,192600,24918242190,3990,3990,3990,3990,0
20240223,192500,24918242190,3990,3990,3990,3990,0
20240223,192400,24918242190,3990,3990,3990,3990,0
20240223,192300,24918242190,3990,3990,3990,3990,0
20240223,192200,24918242190,3990,3990,3990,3990,0
20240223,192100,24918242190,3990,3990,3990,3990,0
20240223,192000,24918242190,3990,3990,3990,3990,0
20240223,191900,24918242190,3990,3990,3990,3990,0
20240223,191800,24918242190,3990,3990,3990,3990,0
20240223,191700,24918242190,3990,3990,3990,3990,0
20240223,191600,24918242190,3990,3990,3990,3990,0
20240223,191500,24918242190,3990,3990,3990,3990,0
20240223,191400,24918242190,3990,3990,3990,3990,0
20240223,191300,24918242190,3990,3990,3990,3990,0
20240223,191200,24918242190,3990,3990,3990,3990,0
20240223,191100,24918242190,3990,3990,3990,3990,0
20240223,191000,24918242190,3990,3990,3990,3990,0
20240223,190900,24918242190,3990,3990,3990,3990,0
20240223,190800,24918242190,3990,3990,3990,3990,0
20240223,190700,24918242190,3990,3990,3990,3990,0
20240223,190600,24918242190,3990,3990,3990,3990,0
20240223,190500,24918242190,3990,3990,3990,3990,41245
20240223,190400,24918242190,3990,3990,3990,3990,0
20240223,190300,24918242190,3990,3990,3990,3990,0
20240223,190200,24918242190,3990,3990,3990,3990,0
20240223,190100,24918242190,3990,3990,3990,3990,0
20240223,190000,24918242190,3990,3990,3990,3990,0
20240223,185900,24918242190,3990,3990,3990,3990,0
20240223,185800,24918242190,3990,3990,3990,3990,0
20240223,185700,24918242190,3990,3990,3990,3990,0
20240223,185600,24918242190,3990,3990,3990,3990,0
20240223,185500,24918242190,3990,3990,3990,3990,0
20240223,185400,24918242190,3990,3990,3990,3990,0
20240223,185300,24918242190,3990,3990,3990,3990,0
20240223,185200,24918242190,3990,3990,3990,3990,0
20240223,185100,24918242190,3990,3990,3990,3990,0
20240223,185000,24918242190,3990,3990,3990,3990,0
20240223,184900,24918242190,3990,3990,3990,3990,0
20240223,184800,24918242190,3990,3990,3990,3990,0
20240223,184700,24918242190,3990,3990,3990,3990,0
20240223,184600,24918242190,3990,3990,3990,3990,0
20240223,184500,24918242190,3990,3990,3990,3990,0
20240223,184400,24918242190,3990,3990,3990,3990,0
20240223,184300,24918242190,3990,3990,3990,3990,0
20240223,184200,24918242190,3990,3990,3990,3990,0
20240223,184100,24918242190,3990,3990,3990,3990,0
20240223,184000,24918242190,3990,3990,3990,3990,0
20240223,183900,24918242190,3990,3990,3990,3990,0
20240223,183800,24918242190,3990,3990,3990,3990,0
20240223,183700,24918242190,3990,3990,3990,3990,0
20240223,183600,24918242190,3990,3990,3990,3990,0
20240223,183500,24918242190,3990,3990,3990,3990,41245
20240223,183400,24918242190,3990,3990,3990,3990,0
20240223,183300,24918242190,3990,3990,3990,3990,0
20240223,183200,24918242190,3990,3990,3990,3990,0
20240223,183100,24918242190,3990,3990,3990,3990,0
20240223,183000,24918242190,3990,3990,3990,3990,0
20240223,182900,24918242190,3990,3990,3990,3990,0
20240223,182800,24918242190,3990,3990,3990,3990,0
20240223,182700,24918242190,3990,3990,3990,3990,0
20240223,182600,24918242190,3990,3990,3990,3990,0
20240223,182500,24918242190,3990,3990,3990,3990,0
20240223,182400,24918242190,3990,3990,3990,3990,0
20240223,182300,24918242190,3990,3990,3990,3990,0
20240223,182200,24918242190,3990,3990,3990,3990,0
20240223,182100,24918242190,3990,3990,3990,3990,0
20240223,182000,24918242190,3990,3990,3990,3990,0
20240223,181900,24918242190,3990,3990,3990,3990,0
20240223,181800,24918242190,3990,3990,3990,3990,0
20240223,181700,24918242190,3990,3990,3990,3990,0
20240223,181600,24918242190,3990,3990,3990,3990,0
20240223,181500,24918242190,3990,3990,3990,3990,0
20240223,181400,24918242190,3990,3990,3990,3990,0
20240223,181300,24918242190,3990,3990,3990,3990,0
20240223,181200,24918242190,3990,3990,3990,3990,0
20240223,181100,24918242190,3990,3990,3990,3990,0
20240223,181000,24918242190,3990,3990,3990,3990,0
20240223,180900,24918242190,3990,3990,3990,3990,0
20240223,180800,24918242190,3990,3990,3990,3990,0
20240223,180700,24918242190,3990,3990,3990,3990,0
20240223,180600,24918242190,3990,3990,3990,3990,0
20240223,180500,24918242190,3990,3990,3990,3990,41245
20240223,180400,24918242190,3990,3990,3990,3990,0
20240223,180300,24918242190,3990,3990,3990,3990,0
20240223,180200,24918242190,3990,3990,3990,3990,0
20240223,180100,24918242190,3990,3990,3990,3990,0
20240223,180000,24918242190,3990,3990,3990,3990,0
20240223,175900,24918242190,3990,3990,3990,3990,0
20240223,175800,24918242190,3990,3990,3990,3990,0
20240223,175700,24918242190,3990,3990,3990,3990,0
20240223,175600,24918242190,3990,3990,3990,3990,0
20240223,175500,24918242190,3990,3990,3990,3990,0
20240223,175400,24918242190,3990,3990,3990,3990,0
20240223,175300,24918242190,3990,3990,3990,3990,0
20240223,175200,24918242190,3990,3990,3990,3990,0
20240223,175100,24918242190,3990,3990,3990,3990,0
20240223,175000,24918242190,3990,3990,3990,3990,0
20240223,174900,24918242190,3990,3990,3990,3990,0
20240223,174800,24918242190,3990,3990,3990,3990,0
20240223,174700,24918242190,3990,3990,3990,3990,0
20240223,174600,24918242190,3990,3990,3990,3990,0
20240223,174500,24918242190,3990,3990,3990,3990,0
20240223,174400,24918242190,3990,3990,3990,3990,0
20240223,174300,24918242190,3990,3990,3990,3990,0
20240223,174200,24918242190,3990,3990,3990,3990,0
20240223,174100,24918242190,3990,3990,3990,3990,0
20240223,174000,24918242190,3990,3990,3990,3990,0
20240223,173900,24918242190,3990,3990,3990,3990,0
20240223,173800,24918242190,3990,3990,3990,3990,0
20240223,173700,24918242190,3990,3990,3990,3990,0
20240223,173600,24918242190,3990,3990,3990,3990,0
20240223,173500,24918242190,3990,3990,3990,3990,41245
20240223,173400,24918242190,3990,3990,3990,3990,0
20240223,173300,24918242190,3990,3990,3990,3990,0
20240223,173200,24918242190,3990,3990,3990,3990,0
20240223,173100,24918242190,3990,3990,3990,3990,0
20240223,173000,24918242190,3990,3990,3990,3990,0
20240223,172900,24918242190,3990,3990,3990,3990,0
20240223,172800,24918242190,3990,3990,3990,3990,0
20240223,172700,24918242190,3990,3990,3990,3990,0
20240223,172600,24918242190,3990,3990,3990,3990,0
20240223,172500,24918242190,3990,3990,3990,3990,0
20240223,172400,24918242190,3990,3990,3990,3990,0
20240223,172300,24918242190,3990,3990,3990,3990,0
20240223,172200,24918242190,3990,3990,3990,3990,0
20240223,172100,24918242190,3990,3990,3990,3990,0
20240223,172000,24918242190,3990,3990,3990,3990,0
20240223,171900,24918242190,3990,3990,3990,3990,0
20240223,171800,24918242190,3990,3990,3990,3990,0
20240223,171700,24918242190,3990,3990,3990,3990,0
20240223,171600,24918242190,3990,3990,3990,3990,0
20240223,171500,24918242190,3990,3990,3990,3990,0
20240223,171400,24918242190,3990,3990,3990,3990,0
20240223,171300,24918242190,3990,3990,3990,3990,0
20240223,171200,24918242190,3990,3990,3990,3990,0
20240223,171100,24918242190,3990,3990,3990,3990,0
20240223,171000,24918242190,3990,3990,3990,3990,0
20240223,170900,24918242190,3990,3990,3990,3990,0
20240223,170800,24918242190,3990,3990,3990,3990,0
20240223,170700,24918242190,3990,3990,3990,3990,0
20240223,170600,24918242190,3990,3990,3990,3990,0
20240223,170500,24918242190,3990,3990,3990,3990,41245
20240223,170400,24918242190,3990,3990,3990,3990,0
20240223,170300,24918242190,3990,3990,3990,3990,0
20240223,170200,24918242190,3990,3990,3990,3990,0
20240223,170100,24918242190,3990,3990,3990,3990,0
20240223,170000,24918242190,3990,3990,3990,3990,0
20240223,165900,24918242190,3990,3990,3990,3990,0
20240223,165800,24918242190,3990,3990,3990,3990,0
20240223,165700,24918242190,3990,3990,3990,3990,0
20240223,165600,24918242190,3990,3990,3990,3990,0
20240223,165500,24918242190,3990,3990,3990,3990,0
20240223,165400,24918242190,3990,3990,3990,3990,0
20240223,165300,24918242190,3990,3990,3990,3990,0
20240223,165200,24918242190,3990,3990,3990,3990,0
20240223,165100,24918242190,3990,3990,3990,3990,0
20240223,165000,24918242190,3990,3990,3990,3990,0
20240223,164900,24918242190,3990,3990,3990,3990,0
20240223,164800,24918242190,3990,3990,3990,3990,0
20240223,164700,24918242190,3990,3990,3990,3990,0
20240223,164600,24918242190,3990,3990,3990,3990,0
20240223,164500,24918242190,3990,3990,3990,3990,0
20240223,164400,24918242190,3990,3990,3990,3990,0
20240223,164300,24918242190,3990,3990,3990,3990,0
20240223,164200,24918242190,3990,3990,3990,3990,0
20240223,164100,24918242190,3990,3990,3990,3990,0
20240223,164000,24918242190,3990,3990,3990,3990,0
20240223,163900,24918242190,3990,3990,3990,3990,0
20240223,163800,24918242190,3990,3990,3990,3990,0
20240223,163700,24918242190,3990,3990,3990,3990,0
20240223,163600,24918242190,3990,3990,3990,3990,0
20240223,163500,24918242190,3990,3990,3990,3990,41245
20240223,163400,24918242190,3990,3990,3990,3990,0
20240223,163300,24918242190,3990,3990,3990,3990,0
20240223,163200,24918242190,3990,3990,3990,3990,0
20240223,163100,24918242190,3990,3990,3990,3990,0
20240223,163000,24918242190,3990,3990,3990,3990,0
20240223,162900,24918242190,3990,3990,3990,3990,0
20240223,162800,24918242190,3990,3990,3990,3990,0
20240223,162700,24918242190,3990,3990,3990,3990,0
20240223,162600,24918242190,3990,3990,3990,3990,0
20240223,162500,24918242190,3990,3990,3990,3990,0
20240223,162400,24918242190,3990,3990,3990,3990,0
20240223,162300,24918242190,3990,3990,3990,3990,0
20240223,162200,24918242190,3990,3990,3990,3990,0
20240223,162100,24918242190,3990,3990,3990,3990,0
20240223,162000,24918242190,3990,3990,3990,3990,0
20240223,161900,24918242190,3990,3990,3990,3990,0
20240223,161800,24918242190,3990,3990,3990,3990,0
20240223,161700,24918242190,3990,3990,3990,3990,0
20240223,161600,24918242190,3990,3990,3990,3990,0
20240223,161500,24918242190,3990,3990,3990,3990,0
20240223,161400,24918242190,3990,3990,3990,3990,0
20240223,161300,24918242190,3990,3990,3990,3990,0
20240223,161200,24918242190,3990,3990,3990,3990,0
20240223,161100,24918242190,3990,3990,3990,3990,0
20240223,161000,24918242190,3990,3990,3990,3990,0
20240223,160900,24918242190,3990,3990,3990,3990,0
20240223,160800,24918242190,3990,3990,3990,3990,0
20240223,160700,24918242190,3990,3990,3990,3990,0
20240223,160600,24918242190,3990,3990,3990,3990,0
20240223,160500,24918242190,3990,3990,3990,3990,41245
20240223,160400,24918242190,3990,3990,3990,3990,0
20240223,160300,24918242190,3990,3990,3990,3990,0
20240223,160200,24918242190,3990,3990,3990,3990,0
20240223,160100,24918242190,3990,3990,3990,3990,0
20240223,160000,24918242190,3990,3990,3990,3990,0
20240223,155900,24918242190,3990,3990,3990,3990,0
20240223,155800,24918242190,3990,3990,3990,3990,0
20240223,155700,24918242190,3990,3990,3990,3990,0
20240223,155600,24918242190,3990,3990,3990,3990,0
20240223,155500,24918242190,3990,3990,3990,3990,0
20240223,155400,24918242190,3990,3990,3990,3990,0
20240223,155300,24918242190,3990,3990,3990,3990,0
20240223,155200,24918242190,3990,3990,3990,3990,0
20240223,155100,24918242190,3990,3990,3990,3990,0
20240223,155000,24918242190,3990,3990,3990,3990,0
20240223,154900,24918242190,3990,3990,3990,3990,0
20240223,154800,24918242190,3990,3990,3990,3990,0
20240223,154700,24918242190,3990,3990,3990,3990,0
20240223,154600,24918242190,3990,3990,3990,3990,0
20240223,154500,24918242190,3990,3990,3990,3990,0
20240223,154400,24918242190,3990,3990,3990,3990,0
20240223,154300,24918242190,3990,3990,3990,3990,0
20240223,154200,24918242190,3990,3990,3990,3990,0
20240223,154100,24918242190,3990,3990,3990,3990,0
20240223,154000,24918242190,3990,3990,3990,3990,0
20240223,153900,24918242190,3990,3990,3990,3990,0
20240223,153800,24918242190,3990,3990,3990,3990,0
20240223,153700,24918242190,3990,3990,3990,3990,0
20240223,153600,24918242190,3990,3990,3990,3990,0
20240223,153500,24918242190,3990,3990,3990,3990,41245
20240223,153400,24918242190,3990,3990,3990,3990,0
20240223,153300,24918242190,3990,3990,3990,3990,0
20240223,153200,24918242190,3990,3990,3990,3990,0
20240223,153100,24918242190,3990,3990,3990,3990,0
20240223,153000,24918242190,3990,3990,3990,3990,41245
20240223,152900,24753674640,3990,3990,3990,3990,0
20240223,152800,24753674640,3990,3990,3990,3990,0
20240223,152700,24753674640,3990,3990,3990,3990,0
20240223,152600,24753674640,3990,3990,3990,3990,0
20240223,152500,24753674640,3990,3990,3990,3990,0
20240223,152400,24753674640,3990,3990,3990,3990,0
20240223,152300,24753674640,3990,3990,3990,3990,0
20240223,152200,24753674640,3990,3990,3990,3990,0
20240223,152100,24753674640,3990,3990,3990,3990,0
20240223,152000,24753674640,3990,3990,3990,3990,0
20240223,151900,24753674640,3990,3995,4000,3970,7982
20240223,151800,24721891665,4000,3990,4010,3985,4247
20240223,151700,24704935340,3990,4005,4010,3990,6504
20240223,151600,24678897485,4010,4010,4015,4000,3189
20240223,151500,24666118960,4010,4000,4015,4000,2352
20240223,151400,24656682150,4015,4010,4015,3995,4515
20240223,151300,24638604780,4000,4015,4015,3995,1567
20240223,151200,24632332480,4020,4000,4020,3975,5987
20240223,151100,24608350655,4005,4000,4005,4000,2395
20240223,151000,24598765325,3985,3970,4010,3970,4843
20240223,150900,24579446270,3965,3980,3980,3965,2689
20240223,150800,24568752190,3965,3965,3980,3965,1044
20240223,150700,24564607095,3965,3990,3990,3960,1460
20240223,150600,24558808375,3965,3965,3985,3965,4798
20240223,150500,24539771760,3965,3990,3990,3960,5846
20240223,150400,24516555035,3995,4000,4000,3985,1554
20240223,150300,24510350360,4000,3990,4010,3990,1028
20240223,150200,24506245355,4010,3995,4010,3995,2087
20240223,150100,24497891005,3995,3995,4010,3985,756
20240223,150000,24494871890,3990,4010,4010,3990,306
20240223,145900,24493648575,4010,3985,4010,3985,2256
20240223,145800,24484647580,3990,4015,4015,3980,3135
20240223,145700,24472129920,4015,4020,4025,4000,1861
20240223,145600,24464668350,4020,4010,4025,4010,2536
20240223,145500,24454482715,4000,3995,4000,3995,1906
20240223,145400,24446860170,3990,4000,4010,3990,678
20240223,145300,24444150630,4015,4015,4015,4010,792
20240223,145200,24440971930,4015,4010,4015,3995,2867
20240223,145100,24429461420,3995,3985,4005,3975,9541
20240223,145000,24391313540,3995,3980,3995,3975,5072
20240223,144900,24371127230,3995,4000,4000,3960,5755
20240223,144800,24348242760,4000,4020,4020,4000,1075
20240223,144700,24343942195,4015,4005,4020,4000,512
20240223,144600,24341891565,4015,4005,4020,4005,2341
20240223,144500,24332504085,4000,3980,4000,3980,1525
20240223,144400,24326408950,3980,3980,3995,3980,581
20240223,144300,24324095600,4020,3985,4020,3975,2052
20240223,144200,24315920365,3985,3965,3985,3960,3033
20240223,144100,24303902915,3965,4000,4000,3965,2988
20240223,144000,24292032985,3990,4000,4005,3990,1470
20240223,143900,24286156650,4000,4005,4030,4000,2595
20240223,143800,24275752945,4005,4035,4035,3990,2152
20240223,143700,24267136085,4040,3985,4040,3985,3297
20240223,143600,24253879655,3980,3975,3980,3970,806
20240223,143500,24250673065,3970,3965,3985,3960,2975
20240223,143400,24238871410,3965,3995,3995,3965,6225
20240223,143300,24214116410,4000,3995,4000,3985,1321
20240223,143200,24208849965,3980,3985,3995,3980,1467
20240223,143100,24203001640,3980,3990,3995,3980,2746
20240223,143000,24192059295,3985,3995,3995,3985,1031
20240223,142900,24187945200,3995,3995,4000,3990,888
20240223,142800,24184397980,4000,3980,4000,3980,79
20240223,142700,24184082745,3980,3995,4000,3980,1938
20240223,142600,24176362510,3995,3985,3995,3975,6766
20240223,142500,24149442200,3980,4000,4000,3980,5777
20240223,142400,24126401570,4000,3995,4000,3990,3305
20240223,142300,24113195915,3995,4000,4000,3990,2177
20240223,142200,24104499480,3995,4000,4000,3990,3952
20240223,142100,24088704810,4010,4005,4010,3990,5828
20240223,142000,24065393390,4005,4010,4020,4000,2658
20240223,141900,24054740305,4015,4015,4030,3995,6432
20240223,141800,24028960490,4010,3980,4015,3980,2298
20240223,141700,24019750105,3990,4015,4015,3965,4848
20240223,141600,24000456065,4015,3965,4015,3965,6470
20240223,141500,23974656810,3955,3920,3980,3920,17377
20240223,141400,23906115285,3915,4035,4090,3900,48048
20240223,141300,23715554810,4035,4100,4100,4035,24842
20240223,141200,23614502525,4085,4120,4125,4070,19306
20240223,141100,23535146615,4120,4115,4120,4095,7692
20240223,141000,23503514845,4115,4080,4130,4060,18655
20240223,140900,23426751350,4080,4055,4080,4055,1793
20240223,140800,23419473970,4055,4070,4070,4050,10811
20240223,140700,23375670240,4055,4060,4080,4055,1648
20240223,140600,23368983475,4060,4050,4075,4050,6015
20240223,140500,23344580835,4050,4090,4135,4050,16439
20240223,140400,23277297945,4110,4130,4135,4085,9377
20240223,140300,23238746750,4130,4100,4135,4085,8490
20240223,140200,23203836840,4085,4050,4095,4050,4031
20240223,140100,23187453335,4050,4070,4075,4050,8373
20240223,140000,23153509035,4075,4075,4090,4055,5468
20240223,135900,23131266175,4075,4060,4080,4055,1325
20240223,135800,23125884130,4060,4060,4090,4055,3779
20240223,135700,23110529735,4060,4090,4095,4050,7294
20240223,135600,23080904655,4080,4100,4110,4080,2583
20240223,135500,23070345500,4115,4100,4115,4065,2644
20240223,135400,23059508065,4100,4105,4105,4055,4126
20240223,135300,23042699950,4075,4075,4160,4070,20123
20240223,135200,22959849185,4070,4055,4070,4050,1770
20240223,135100,22952660000,4055,4075,4075,4045,6649
20240223,135000,22925718465,4075,4075,4095,4055,5778
20240223,134900,22902250445,4065,4105,4115,4065,5019
20240223,134800,22881744370,4115,4040,4115,4040,15143
20240223,134700,22819896485,4060,4080,4090,3990,32476
20240223,134600,22688574855,4075,4095,4125,4060,8445
20240223,134500,22654109300,4095,4065,4150,4040,31651
20240223,134400,22524319630,4065,4135,4150,4010,30502
20240223,134300,22399470400,4150,4170,4195,4125,35659
20240223,134200,22251542740,4170,4245,4250,4130,87342
20240223,134100,21887316905,4265,4115,4275,4065,141868
20240223,134000,21293286700,4115,4025,4150,4025,45060
20240223,133900,21108260720,4020,4020,4025,4020,479
20240223,133800,21106334890,4020,4025,4025,4005,1288
20240223,133700,21101172395,4030,4010,4030,4010,9346
20240223,133600,21063637155,4010,4005,4010,4000,930
20240223,133500,21059910015,4005,3995,4005,3990,1989
20240223,133400,21051963000,3995,3990,4020,3990,1258
20240223,133300,21046916420,3990,3990,4005,3980,4643
20240223,133200,21028386850,3990,4000,4010,3990,4455
20240223,133100,21010570520,4000,4025,4030,4000,4868
20240223,133000,20991053755,3995,4025,4030,3990,9435
20240223,132900,20953269605,4025,4060,4060,4020,9553
20240223,132800,20914735125,4060,4015,4060,3990,31286
20240223,132700,20788870305,4015,3950,4045,3950,39039
20240223,132600,20632775515,3955,3960,3965,3935,9250
20240223,132500,20596204030,3955,3945,3960,3935,13405
20240223,132400,20543283135,3945,3910,3945,3910,8725
20240223,132300,20509038900,3915,3915,3920,3905,6251
20240223,132200,20484568950,3905,3890,3915,3890,3393
20240223,132100,20471329845,3895,3895,3895,3880,1286
20240223,132000,20466323950,3895,3890,3895,3880,1332
20240223,131900,20461142250,3880,3890,3890,3880,317
20240223,131800,20459909260,3880,3880,3880,3875,1150
20240223,131700,20455447320,3870,3870,3880,3870,409
20240223,131600,20453863750,3875,3875,3880,3875,325
20240223,131500,20452604350,3875,3875,3880,3875,424
20240223,131400,20450961345,3880,3875,3880,3875,15
20240223,131300,20450903165,3880,3870,3880,3870,173
20240223,131200,20450233295,3870,3880,3880,3870,326
20240223,131100,20448968475,3870,3870,3870,3865,528
20240223,131000,20446925315,3865,3870,3885,3865,1154
20240223,130900,20442461300,3885,3885,3885,3885,72
20240223,130800,20442181580,3885,3885,3885,3870,1906
20240223,130700,20434793370,3880,3885,3885,3880,5
20240223,130600,20434773955,3880,3880,3880,3875,230
20240223,130500,20433882415,3890,3880,3890,3875,906
20240223,130400,20430369905,3875,3890,3890,3875,351
20240223,130300,20429009450,3890,3890,3890,3875,1023
20240223,130200,20425044885,3875,3880,3890,3875,572
20240223,130100,20422826585,3880,3895,3895,3880,259
20240223,130000,20421821130,3895,3880,3895,3875,989
20240223,125900,20417974660,3870,3870,3870,3865,1689
20240223,125800,20411441805,3870,3860,3870,3855,1798
20240223,125700,20404495635,3855,3855,3860,3855,752
20240223,125600,20401596170,3855,3865,3865,3855,641
20240223,125500,20399122570,3860,3860,3860,3860,2536
20240223,125400,20389333610,3860,3865,3865,3860,1320
20240223,125300,20384237400,3865,3870,3870,3865,2722
20240223,125200,20373714660,3870,3890,3890,3870,40
20240223,125100,20373559080,3890,3870,3890,3870,458
20240223,125000,20371782960,3890,3870,3890,3870,495
20240223,124900,20369867290,3890,3890,3895,3865,2104
20240223,124800,20361685350,3890,3890,3890,3865,2125
20240223,124700,20353461850,3885,3880,3890,3880,851
20240223,124600,20350158360,3880,3880,3890,3865,3098
20240223,124500,20338161120,3870,3870,3870,3870,5828
20240223,124400,20315606760,3890,3890,3890,3890,110
20240223,124300,20315178860,3895,3890,3895,3870,2701
20240223,124200,20304666305,3885,3885,3885,3870,660
20240223,124100,20302104795,3885,3875,3885,3865,337
20240223,124000,20300797530,3875,3875,3875,3855,7813
20240223,123900,20270599125,3875,3895,3900,3875,6644
20240223,123800,20244837375,3895,3880,3895,3880,563
20240223,123700,20242647015,3895,3880,3895,3875,4466
20240223,123600,20225320435,3885,3885,3885,3885,113
20240223,123500,20224881430,3885,3890,3890,3885,1186
20240223,123400,20220270230,3895,3895,3895,3890,468
20240223,123300,20218448890,3890,3890,3890,3885,554
20240223,123200,20216294165,3885,3885,3890,3875,2852
20240223,123100,20205236355,3885,3885,3890,3885,808
20240223,123000,20202097175,3890,3885,3890,3885,323
20240223,122900,20200842170,3890,3890,3890,3890,414
20240223,122800,20199231710,3890,3890,3890,3880,1129
20240223,122700,20194849200,3890,3880,3890,3880,3067
20240223,122600,20182919180,3880,3885,3890,3880,551
20240223,122500,20180780875,3880,3875,3885,3875,3217
20240223,122400,20168301210,3880,3870,3880,3870,1378
20240223,122300,20162965820,3880,3880,3880,3870,662
20240223,122200,20160402070,3880,3865,3885,3865,1234
20240223,122100,20155616830,3860,3880,3880,3860,6218
20240223,122000,20131546840,3880,3880,3890,3875,1063
20240223,121900,20127422845,3890,3885,3890,3880,1320
20240223,121800,20122294540,3885,3885,3895,3885,1918
20240223,121700,20114827980,3885,3895,3895,3885,1063
20240223,121600,20110697910,3890,3890,3895,3885,503
20240223,121500,20108743130,3895,3885,3895,3865,1663
20240223,121400,20102288420,3885,3880,3905,3880,7850
20240223,121300,20071753490,3880,3860,3880,3850,5851
20240223,121200,20049193680,3860,3860,3875,3860,2588
20240223,121100,20039203985,3860,3860,3860,3855,623
20240223,121000,20036799210,3860,3860,3880,3850,5811
20240223,120900,20014380390,3870,3860,3870,3845,9806
20240223,120800,19976616645,3860,3870,3870,3860,2837
20240223,120700,19965654160,3870,3870,3870,3865,584
20240223,120600,19963395570,3865,3870,3875,3865,581
20240223,120500,19961149320,3870,3860,3875,3860,369
20240223,120400,19959721020,3870,3855,3870,3855,1283
20240223,120300,19954763590,3855,3855,3860,3855,407
20240223,120200,19953193355,3855,3860,3880,3855,10250
20240223,120100,19913664145,3865,3870,3880,3865,7715
20240223,120000,19883810130,3870,3885,3885,3870,1639
20240223,115900,19877465010,3880,3880,3890,3880,2921
20240223,115800,19866114035,3880,3890,3890,3870,1964
20240223,115700,19858496305,3890,3850,3890,3850,6377
20240223,115600,19833899525,3850,3855,3855,3850,2283
20240223,115500,19825098930,3860,3865,3865,3850,3288
20240223,115400,19812427540,3865,3860,3865,3850,4963
20240223,115300,19793264135,3860,3835,3865,3835,8379
20240223,115200,19760981505,3835,3860,3865,3835,10802
20240223,115100,19719395645,3860,3890,3890,3855,7724
20240223,115000,19689555905,3890,3875,3890,3840,11454
20240223,114900,19645145080,3875,3860,3875,3840,16818
20240223,114800,19580136210,3860,3890,3900,3840,26948
20240223,114700,19475680195,3900,3900,3900,3900,0
20240223,114600,19475680195,3900,3900,3900,3900,0
20240223,114500,19475680195,3900,3960,3960,3900,41568
20240223,114400,19312832890,3960,3945,3965,3930,5106
20240223,114300,19292712235,3940,3940,3975,3935,8163
20240223,114200,19260499635,3940,3960,3970,3940,8063
20240223,114100,19228635950,3940,3940,3965,3930,10863
20240223,114000,19185834615,3940,3935,3955,3925,22435
20240223,113900,19097506385,3945,4035,4040,3925,50511
20240223,113800,18895760275,4035,4035,4055,4030,3157
20240223,113700,18882998185,4030,4040,4045,4030,8218
20240223,113600,18849819465,4045,4055,4060,4045,4522
20240223,113500,18831514055,4055,4045,4055,4040,5840
20240223,113400,18807898765,4045,4075,4075,4045,8235
20240223,113300,18774494025,4070,4080,4080,4070,1136
20240223,113200,18769865765,4080,4085,4095,4080,847
20240223,113100,18766398935,4085,4085,4100,4070,1396
20240223,113000,18760685775,4070,4070,4085,4070,907
20240223,112900,18756991295,4070,4075,4090,4060,8355
20240223,112800,18722979935,4075,4100,4100,4075,2563
20240223,112700,18712506645,4100,4105,4110,4090,3885
20240223,112600,18696591900,4110,4095,4110,4095,11530
20240223,112500,18649270505,4090,4095,4100,4080,2825
20240223,112400,18637717855,4095,4080,4100,4080,889
20240223,112300,18634085615,4080,4080,4085,4070,6025
20240223,112200,18609513590,4085,4105,4110,4085,5777
20240223,112100,18585861720,4105,4070,4105,4070,6803
20240223,112000,18558051070,4070,4075,4080,4070,3369
20240223,111900,18544327835,4075,4095,4095,4075,4161
20240223,111800,18527348100,4095,4095,4095,4090,2018
20240223,111700,18519088305,4095,4085,4095,4065,2732
20240223,111600,18507944860,4085,4090,4095,4070,3707
20240223,111500,18492811680,4095,4090,4105,4080,5862
20240223,111400,18468812615,4090,4070,4095,4065,20844
20240223,111300,18383820445,4075,4065,4075,4065,5747
20240223,111200,18360434265,4075,4085,4085,4065,7327
20240223,111100,18330577950,4080,4085,4085,4070,6846
20240223,111000,18302665915,4075,4075,4100,4065,16876
20240223,110900,18233718990,4070,4055,4075,4050,6112
20240223,110800,18208924640,4050,4045,4055,4035,7798
20240223,110700,18177377225,4040,4040,4045,4030,14877
20240223,110600,18117332855,4035,4065,4065,4025,29493
20240223,110500,17998181405,4085,4105,4105,4050,8091
20240223,110400,17965255910,4105,4110,4110,4085,6581
20240223,110300,17938318685,4110,4095,4120,4070,14084
20240223,110200,17880868345,4095,4130,4135,4085,17005
20240223,110100,17810983390,4130,4105,4130,4095,15881
20240223,110000,17745798240,4115,4060,4120,4060,31802
20240223,105900,17615713005,4075,4130,4130,4045,73613
20240223,105800,17315116035,4135,4150,4150,4125,11840
20240223,105700,17266137355,4150,4125,4150,4120,12377
20240223,105600,17214985535,4125,4135,4140,4110,15982
20240223,105500,17149081955,4135,4145,4145,4105,40203
20240223,105400,16983456940,4145,4145,4195,4130,34403
20240223,105300,16840955065,4145,4165,4195,4120,107186
20240223,105200,16396681175,4170,4250,4275,4120,135466
20240223,105100,15831257750,4250,4350,4375,4225,124119
20240223,105000,15298010640,4350,4380,4400,4315,114183
20240223,104900,14799124915,4385,4345,4425,4310,115259
20240223,104800,14296324025,4340,4330,4380,4300,191133
20240223,104700,13466497805,4320,4320,4320,4320,0
20240223,104600,13466497805,4320,4320,4320,4320,0
20240223,104500,13466497805,4320,4310,4320,4280,70035
20240223,104400,13165200080,4310,4290,4320,4260,109951
20240223,104300,12692792945,4290,4245,4300,4230,88629
20240223,104200,12313748415,4245,4245,4255,4220,41650
20240223,104100,12136954090,4215,4205,4245,4185,31470
20240223,104000,12004049515,4225,4230,4235,4155,46844
20240223,103900,11807477260,4210,4280,4315,4150,154979
20240223,103800,11149556120,4275,4240,4285,4235,66214
20240223,103700,10867483990,4245,4265,4270,4205,82218
20240223,103600,10519056050,4265,4140,4290,4135,136542
20240223,103500,9942567475,4135,4170,4175,4120,39920
20240223,103400,9777056145,4180,4145,4180,4145,37184
20240223,103300,9622327930,4160,4165,4170,4130,32796
20240223,103200,9486103030,4160,4115,4170,4115,54291
20240223,103100,9260901885,4130,4130,4135,4095,22808
20240223,103000,9166934130,4100,4115,4140,4075,30712
20240223,102900,9040253570,4115,4110,4145,4075,46926
20240223,102800,8847518315,4110,4150,4160,4095,38101
20240223,102700,8690387445,4160,4100,4165,4095,65748
20240223,102600,8418726670,4090,4075,4125,4060,16661
20240223,102500,8350543515,4070,4095,4145,4070,62598
20240223,102400,8093331545,4095,3990,4100,3990,39116
20240223,102300,7934406335,3990,4025,4070,3970,63976
20240223,102200,7677479885,4025,4070,4090,4025,65499
20240223,102100,7411624905,4070,4180,4190,4000,166886
20240223,102000,6727030555,4180,4300,4300,4125,149793
20240223,101900,6097647995,4295,4235,4310,4210,177557
20240223,101800,5339504075,4220,4150,4275,4140,176837
20240223,101700,4591945800,4150,4165,4185,4140,66617
20240223,101600,4314968165,4165,4155,4235,4140,163788
20240223,101500,3629673095,4150,4140,4160,4095,98759
20240223,101400,3222032465,4150,4155,4165,4080,154558
20240223,101300,2584253470,4155,3970,4155,3965,211293
20240223,101200,1725932790,3970,3915,3990,3900,59005
20240223,101100,1492815000,3915,3920,3965,3865,50572
20240223,101000,1293975965,3930,3940,3955,3900,56385
20240223,100900,1072421755,3935,3875,3960,3850,47502
20240223,100800,886744675,3875,3930,3975,3815,118867
20240223,100700,420916060,3945,3945,3945,3945,0
20240223,100600,420916060,3945,3945,3945,3945,0
20240223,100500,420916060,3945,3875,3945,3840,44149
20240223,100400,249150480,3900,3905,3905,3760,28017
20240223,100300,140741255,3905,3665,3905,3665,17972
20240223,100200,71781340,3680,3680,3680,3680,0
20240223,100100,71781340,3680,3680,3680,3680,0
20240223,100000,71781340,3680,3680,3680,3680,0
20240223,095900,71781340,3680,3680,3680,3680,0
20240223,095800,71781340,3680,3680,3680,3680,0
20240223,095700,71781340,3680,3680,3680,3680,0
20240223,095600,71781340,3680,3680,3680,3680,0
20240223,095500,71781340,3680,3680,3680,3680,0
20240223,095400,71781340,3680,3680,3680,3680,0
20240223,095300,71781340,3680,3650,3680,3650,2
20240223,095200,71774010,3690,3690,3690,3690,0
20240223,095100,71774010,3690,3685,3690,3685,74
20240223,095000,71501290,3685,3680,3685,3680,30
20240223,094900,71390885,3680,3680,3680,3635,145
20240223,094800,70857465,3680,3645,3680,3640,582
20240223,094700,68730260,3670,3640,3670,3640,502
20240223,094600,66898920,3640,3640,3640,3640,0
20240223,094500,66898920,3640,3640,3640,3640,0
20240223,094400,66898920,3640,3635,3640,3635,873
20240223,094300,63725560,3630,3615,3630,3615,1842
20240223,094200,57047635,3615,3615,3615,3615,100
20240223,094100,56686135,3615,3615,3615,3615,2
20240223,094000,56678905,3600,3600,3600,3600,0
20240223,093900,56678905,3600,3605,3605,3600,300
20240223,093800,55598375,3600,3600,3600,3600,0
20240223,093700,55598375,3600,3625,3625,3600,2630
20240223,093600,46105690,3635,3635,3635,3635,0
20240223,093500,46105690,3635,3635,3635,3635,20
20240223,093400,46032990,3635,3635,3635,3635,0
20240223,093300,46032990,3635,3635,3635,3635,3
20240223,093200,46022085,3635,3635,3635,3635,0
20240223,093100,46022085,3635,3635,3635,3635,0
20240223,093000,46022085,3635,3630,3635,3630,350
20240223,092900,44750480,3625,3625,3625,3625,100
20240223,092800,44387980,3625,3625,3625,3625,100
20240223,092700,44025480,3630,3630,3630,3630,0
20240223,092600,44025480,3630,3630,3630,3630,0
20240223,092500,44025480,3630,3630,3630,3630,400
20240223,092400,42573480,3625,3625,3625,3625,28
20240223,092300,42471980,3635,3635,3635,3635,0
20240223,092200,42471980,3635,3635,3635,3635,0
20240223,092100,42471980,3635,3635,3635,3635,0
20240223,092000,42471980,3635,3635,3635,3635,0
20240223,091900,42471980,3635,3640,3640,3635,24
20240223,091800,42384690,3635,3635,3640,3635,29
20240223,091700,42279190,3635,3635,3635,3635,12
20240223,091600,42235570,3625,3650,3650,3625,204
20240223,091500,41495980,3655,3660,3660,3655,8
20240223,091400,41466715,3660,3640,3660,3615,12
20240223,091300,41423045,3660,3640,3660,3640,196
20240223,091200,40708430,3610,3610,3610,3610,2
20240223,091100,40701210,3660,3655,3660,3655,5
20240223,091000,40682915,3620,3665,3665,3600,3636
20240223,090900,27519335,3670,3675,3675,3670,398
20240223,090800,26058665,3675,3665,3675,3665,302
20240223,090700,24951825,3665,3635,3665,3635,162
20240223,090600,24360735,3635,3615,3635,3615,68
20240223,090500,24114270,3615,3615,3615,3615,50
20240223,090400,23933520,3615,3615,3615,3615,0
20240223,090300,23933520,3615,3615,3615,3615,0
20240223,090200,23933520,3615,3600,3615,3595,696
20240223,090100,21427770,3625,3595,3625,3595,5566
20240223,090000,1263680,3590,3590,3590,3590,352