KissMeData/175140/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,202500,1212138155,3175,3175,3175,3175,4269
20240223,202400,1212138155,3175,3175,3175,3175,0
20240223,202300,1212138155,3175,3175,3175,3175,0
20240223,202200,1212138155,3175,3175,3175,3175,0
20240223,202100,1212138155,3175,3175,3175,3175,0
20240223,202000,1212138155,3175,3175,3175,3175,0
20240223,201900,1212138155,3175,3175,3175,3175,0
20240223,201800,1212138155,3175,3175,3175,3175,0
20240223,201700,1212138155,3175,3175,3175,3175,0
20240223,201600,1212138155,3175,3175,3175,3175,0
20240223,201500,1212138155,3175,3175,3175,3175,0
20240223,201400,1212138155,3175,3175,3175,3175,0
20240223,201300,1212138155,3175,3175,3175,3175,0
20240223,201200,1212138155,3175,3175,3175,3175,0
20240223,201100,1212138155,3175,3175,3175,3175,0
20240223,201000,1212138155,3175,3175,3175,3175,0
20240223,200900,1212138155,3175,3175,3175,3175,0
20240223,200800,1212138155,3175,3175,3175,3175,0
20240223,200700,1212138155,3175,3175,3175,3175,0
20240223,200600,1212138155,3175,3175,3175,3175,0
20240223,200500,1212138155,3175,3175,3175,3175,0
20240223,200400,1212138155,3175,3175,3175,3175,0
20240223,200300,1212138155,3175,3175,3175,3175,0
20240223,200200,1212138155,3175,3175,3175,3175,0
20240223,200100,1212138155,3175,3175,3175,3175,0
20240223,200000,1212138155,3175,3175,3175,3175,0
20240223,195900,1212138155,3175,3175,3175,3175,0
20240223,195800,1212138155,3175,3175,3175,3175,0
20240223,195700,1212138155,3175,3175,3175,3175,0
20240223,195600,1212138155,3175,3175,3175,3175,0
20240223,195500,1212138155,3175,3175,3175,3175,4269
20240223,195400,1212138155,3175,3175,3175,3175,0
20240223,195300,1212138155,3175,3175,3175,3175,0
20240223,195200,1212138155,3175,3175,3175,3175,0
20240223,195100,1212138155,3175,3175,3175,3175,0
20240223,195000,1212138155,3175,3175,3175,3175,0
20240223,194900,1212138155,3175,3175,3175,3175,0
20240223,194800,1212138155,3175,3175,3175,3175,0
20240223,194700,1212138155,3175,3175,3175,3175,0
20240223,194600,1212138155,3175,3175,3175,3175,0
20240223,194500,1212138155,3175,3175,3175,3175,0
20240223,194400,1212138155,3175,3175,3175,3175,0
20240223,194300,1212138155,3175,3175,3175,3175,0
20240223,194200,1212138155,3175,3175,3175,3175,0
20240223,194100,1212138155,3175,3175,3175,3175,0
20240223,194000,1212138155,3175,3175,3175,3175,0
20240223,193900,1212138155,3175,3175,3175,3175,0
20240223,193800,1212138155,3175,3175,3175,3175,0
20240223,193700,1212138155,3175,3175,3175,3175,0
20240223,193600,1212138155,3175,3175,3175,3175,0
20240223,193500,1212138155,3175,3175,3175,3175,0
20240223,193400,1212138155,3175,3175,3175,3175,0
20240223,193300,1212138155,3175,3175,3175,3175,0
20240223,193200,1212138155,3175,3175,3175,3175,0
20240223,193100,1212138155,3175,3175,3175,3175,0
20240223,193000,1212138155,3175,3175,3175,3175,0
20240223,192900,1212138155,3175,3175,3175,3175,0
20240223,192800,1212138155,3175,3175,3175,3175,0
20240223,192700,1212138155,3175,3175,3175,3175,0
20240223,192600,1212138155,3175,3175,3175,3175,0
20240223,192500,1212138155,3175,3175,3175,3175,4269
20240223,192400,1212138155,3175,3175,3175,3175,0
20240223,192300,1212138155,3175,3175,3175,3175,0
20240223,192200,1212138155,3175,3175,3175,3175,0
20240223,192100,1212138155,3175,3175,3175,3175,0
20240223,192000,1212138155,3175,3175,3175,3175,0
20240223,191900,1212138155,3175,3175,3175,3175,0
20240223,191800,1212138155,3175,3175,3175,3175,0
20240223,191700,1212138155,3175,3175,3175,3175,0
20240223,191600,1212138155,3175,3175,3175,3175,0
20240223,191500,1212138155,3175,3175,3175,3175,0
20240223,191400,1212138155,3175,3175,3175,3175,0
20240223,191300,1212138155,3175,3175,3175,3175,0
20240223,191200,1212138155,3175,3175,3175,3175,0
20240223,191100,1212138155,3175,3175,3175,3175,0
20240223,191000,1212138155,3175,3175,3175,3175,0
20240223,190900,1212138155,3175,3175,3175,3175,0
20240223,190800,1212138155,3175,3175,3175,3175,0
20240223,190700,1212138155,3175,3175,3175,3175,0
20240223,190600,1212138155,3175,3175,3175,3175,0
20240223,190500,1212138155,3175,3175,3175,3175,0
20240223,190400,1212138155,3175,3175,3175,3175,0
20240223,190300,1212138155,3175,3175,3175,3175,0
20240223,190200,1212138155,3175,3175,3175,3175,0
20240223,190100,1212138155,3175,3175,3175,3175,0
20240223,190000,1212138155,3175,3175,3175,3175,0
20240223,185900,1212138155,3175,3175,3175,3175,0
20240223,185800,1212138155,3175,3175,3175,3175,0
20240223,185700,1212138155,3175,3175,3175,3175,0
20240223,185600,1212138155,3175,3175,3175,3175,0
20240223,185500,1212138155,3175,3175,3175,3175,4269
20240223,185400,1212138155,3175,3175,3175,3175,0
20240223,185300,1212138155,3175,3175,3175,3175,0
20240223,185200,1212138155,3175,3175,3175,3175,0
20240223,185100,1212138155,3175,3175,3175,3175,0
20240223,185000,1212138155,3175,3175,3175,3175,0
20240223,184900,1212138155,3175,3175,3175,3175,0
20240223,184800,1212138155,3175,3175,3175,3175,0
20240223,184700,1212138155,3175,3175,3175,3175,0
20240223,184600,1212138155,3175,3175,3175,3175,0
20240223,184500,1212138155,3175,3175,3175,3175,0
20240223,184400,1212138155,3175,3175,3175,3175,0
20240223,184300,1212138155,3175,3175,3175,3175,0
20240223,184200,1212138155,3175,3175,3175,3175,0
20240223,184100,1212138155,3175,3175,3175,3175,0
20240223,184000,1212138155,3175,3175,3175,3175,0
20240223,183900,1212138155,3175,3175,3175,3175,0
20240223,183800,1212138155,3175,3175,3175,3175,0
20240223,183700,1212138155,3175,3175,3175,3175,0
20240223,183600,1212138155,3175,3175,3175,3175,0
20240223,183500,1212138155,3175,3175,3175,3175,0
20240223,183400,1212138155,3175,3175,3175,3175,0
20240223,183300,1212138155,3175,3175,3175,3175,0
20240223,183200,1212138155,3175,3175,3175,3175,0
20240223,183100,1212138155,3175,3175,3175,3175,0
20240223,183000,1212138155,3175,3175,3175,3175,0
20240223,182900,1212138155,3175,3175,3175,3175,0
20240223,182800,1212138155,3175,3175,3175,3175,0
20240223,182700,1212138155,3175,3175,3175,3175,0
20240223,182600,1212138155,3175,3175,3175,3175,0
20240223,182500,1212138155,3175,3175,3175,3175,4269
20240223,182400,1212138155,3175,3175,3175,3175,0
20240223,182300,1212138155,3175,3175,3175,3175,0
20240223,182200,1212138155,3175,3175,3175,3175,0
20240223,182100,1212138155,3175,3175,3175,3175,0
20240223,182000,1212138155,3175,3175,3175,3175,0
20240223,181900,1212138155,3175,3175,3175,3175,0
20240223,181800,1212138155,3175,3175,3175,3175,0
20240223,181700,1212138155,3175,3175,3175,3175,0
20240223,181600,1212138155,3175,3175,3175,3175,0
20240223,181500,1212138155,3175,3175,3175,3175,0
20240223,181400,1212138155,3175,3175,3175,3175,0
20240223,181300,1212138155,3175,3175,3175,3175,0
20240223,181200,1212138155,3175,3175,3175,3175,0
20240223,181100,1212138155,3175,3175,3175,3175,0
20240223,181000,1212138155,3175,3175,3175,3175,0
20240223,180900,1212138155,3175,3175,3175,3175,0
20240223,180800,1212138155,3175,3175,3175,3175,0
20240223,180700,1212138155,3175,3175,3175,3175,0
20240223,180600,1212138155,3175,3175,3175,3175,0
20240223,180500,1212138155,3175,3175,3175,3175,0
20240223,180400,1212138155,3175,3175,3175,3175,0
20240223,180300,1212138155,3175,3175,3175,3175,0
20240223,180200,1212138155,3175,3175,3175,3175,0
20240223,180100,1212138155,3175,3175,3175,3175,0
20240223,180000,1212138155,3175,3175,3175,3175,0
20240223,175900,1212138155,3175,3175,3175,3175,0
20240223,175800,1212138155,3175,3175,3175,3175,0
20240223,175700,1212138155,3175,3175,3175,3175,0
20240223,175600,1212138155,3175,3175,3175,3175,0
20240223,175500,1212138155,3175,3175,3175,3175,4269
20240223,175400,1212138155,3175,3175,3175,3175,0
20240223,175300,1212138155,3175,3175,3175,3175,0
20240223,175200,1212138155,3175,3175,3175,3175,0
20240223,175100,1212138155,3175,3175,3175,3175,0
20240223,175000,1212138155,3175,3175,3175,3175,0
20240223,174900,1212138155,3175,3175,3175,3175,0
20240223,174800,1212138155,3175,3175,3175,3175,0
20240223,174700,1212138155,3175,3175,3175,3175,0
20240223,174600,1212138155,3175,3175,3175,3175,0
20240223,174500,1212138155,3175,3175,3175,3175,0
20240223,174400,1212138155,3175,3175,3175,3175,0
20240223,174300,1212138155,3175,3175,3175,3175,0
20240223,174200,1212138155,3175,3175,3175,3175,0
20240223,174100,1212138155,3175,3175,3175,3175,0
20240223,174000,1212138155,3175,3175,3175,3175,0
20240223,173900,1212138155,3175,3175,3175,3175,0
20240223,173800,1212138155,3175,3175,3175,3175,0
20240223,173700,1212138155,3175,3175,3175,3175,0
20240223,173600,1212138155,3175,3175,3175,3175,0
20240223,173500,1212138155,3175,3175,3175,3175,0
20240223,173400,1212138155,3175,3175,3175,3175,0
20240223,173300,1212138155,3175,3175,3175,3175,0
20240223,173200,1212138155,3175,3175,3175,3175,0
20240223,173100,1212138155,3175,3175,3175,3175,0
20240223,173000,1212138155,3175,3175,3175,3175,0
20240223,172900,1212138155,3175,3175,3175,3175,0
20240223,172800,1212138155,3175,3175,3175,3175,0
20240223,172700,1212138155,3175,3175,3175,3175,0
20240223,172600,1212138155,3175,3175,3175,3175,0
20240223,172500,1212138155,3175,3175,3175,3175,4269
20240223,172400,1212138155,3175,3175,3175,3175,0
20240223,172300,1212138155,3175,3175,3175,3175,0
20240223,172200,1212138155,3175,3175,3175,3175,0
20240223,172100,1212138155,3175,3175,3175,3175,0
20240223,172000,1212138155,3175,3175,3175,3175,0
20240223,171900,1212138155,3175,3175,3175,3175,0
20240223,171800,1212138155,3175,3175,3175,3175,0
20240223,171700,1212138155,3175,3175,3175,3175,0
20240223,171600,1212138155,3175,3175,3175,3175,0
20240223,171500,1212138155,3175,3175,3175,3175,0
20240223,171400,1212138155,3175,3175,3175,3175,0
20240223,171300,1212138155,3175,3175,3175,3175,0
20240223,171200,1212138155,3175,3175,3175,3175,0
20240223,171100,1212138155,3175,3175,3175,3175,0
20240223,171000,1212138155,3175,3175,3175,3175,0
20240223,170900,1212138155,3175,3175,3175,3175,0
20240223,170800,1212138155,3175,3175,3175,3175,0
20240223,170700,1212138155,3175,3175,3175,3175,0
20240223,170600,1212138155,3175,3175,3175,3175,0
20240223,170500,1212138155,3175,3175,3175,3175,0
20240223,170400,1212138155,3175,3175,3175,3175,0
20240223,170300,1212138155,3175,3175,3175,3175,0
20240223,170200,1212138155,3175,3175,3175,3175,0
20240223,170100,1212138155,3175,3175,3175,3175,0
20240223,170000,1212138155,3175,3175,3175,3175,0
20240223,165900,1212138155,3175,3175,3175,3175,0
20240223,165800,1212138155,3175,3175,3175,3175,0
20240223,165700,1212138155,3175,3175,3175,3175,0
20240223,165600,1212138155,3175,3175,3175,3175,0
20240223,165500,1212138155,3175,3175,3175,3175,4269
20240223,165400,1212138155,3175,3175,3175,3175,0
20240223,165300,1212138155,3175,3175,3175,3175,0
20240223,165200,1212138155,3175,3175,3175,3175,0
20240223,165100,1212138155,3175,3175,3175,3175,0
20240223,165000,1212138155,3175,3175,3175,3175,0
20240223,164900,1212138155,3175,3175,3175,3175,0
20240223,164800,1212138155,3175,3175,3175,3175,0
20240223,164700,1212138155,3175,3175,3175,3175,0
20240223,164600,1212138155,3175,3175,3175,3175,0
20240223,164500,1212138155,3175,3175,3175,3175,0
20240223,164400,1212138155,3175,3175,3175,3175,0
20240223,164300,1212138155,3175,3175,3175,3175,0
20240223,164200,1212138155,3175,3175,3175,3175,0
20240223,164100,1212138155,3175,3175,3175,3175,0
20240223,164000,1212138155,3175,3175,3175,3175,0
20240223,163900,1212138155,3175,3175,3175,3175,0
20240223,163800,1212138155,3175,3175,3175,3175,0
20240223,163700,1212138155,3175,3175,3175,3175,0
20240223,163600,1212138155,3175,3175,3175,3175,0
20240223,163500,1212138155,3175,3175,3175,3175,0
20240223,163400,1212138155,3175,3175,3175,3175,0
20240223,163300,1212138155,3175,3175,3175,3175,0
20240223,163200,1212138155,3175,3175,3175,3175,0
20240223,163100,1212138155,3175,3175,3175,3175,0
20240223,163000,1212138155,3175,3175,3175,3175,0
20240223,162900,1212138155,3175,3175,3175,3175,0
20240223,162800,1212138155,3175,3175,3175,3175,0
20240223,162700,1212138155,3175,3175,3175,3175,0
20240223,162600,1212138155,3175,3175,3175,3175,0
20240223,162500,1212138155,3175,3175,3175,3175,4269
20240223,162400,1212138155,3175,3175,3175,3175,0
20240223,162300,1212138155,3175,3175,3175,3175,0
20240223,162200,1212138155,3175,3175,3175,3175,0
20240223,162100,1212138155,3175,3175,3175,3175,0
20240223,162000,1212138155,3175,3175,3175,3175,0
20240223,161900,1212138155,3175,3175,3175,3175,0
20240223,161800,1212138155,3175,3175,3175,3175,0
20240223,161700,1212138155,3175,3175,3175,3175,0
20240223,161600,1212138155,3175,3175,3175,3175,0
20240223,161500,1212138155,3175,3175,3175,3175,0
20240223,161400,1212138155,3175,3175,3175,3175,0
20240223,161300,1212138155,3175,3175,3175,3175,0
20240223,161200,1212138155,3175,3175,3175,3175,0
20240223,161100,1212138155,3175,3175,3175,3175,0
20240223,161000,1212138155,3175,3175,3175,3175,0
20240223,160900,1212138155,3175,3175,3175,3175,0
20240223,160800,1212138155,3175,3175,3175,3175,0
20240223,160700,1212138155,3175,3175,3175,3175,0
20240223,160600,1212138155,3175,3175,3175,3175,0
20240223,160500,1212138155,3175,3175,3175,3175,0
20240223,160400,1212138155,3175,3175,3175,3175,0
20240223,160300,1212138155,3175,3175,3175,3175,0
20240223,160200,1212138155,3175,3175,3175,3175,0
20240223,160100,1212138155,3175,3175,3175,3175,0
20240223,160000,1212138155,3175,3175,3175,3175,0
20240223,155900,1212138155,3175,3175,3175,3175,0
20240223,155800,1212138155,3175,3175,3175,3175,0
20240223,155700,1212138155,3175,3175,3175,3175,0
20240223,155600,1212138155,3175,3175,3175,3175,0
20240223,155500,1212138155,3175,3175,3175,3175,4269
20240223,155400,1212138155,3175,3175,3175,3175,0
20240223,155300,1212138155,3175,3175,3175,3175,0
20240223,155200,1212138155,3175,3175,3175,3175,0
20240223,155100,1212138155,3175,3175,3175,3175,0
20240223,155000,1212138155,3175,3175,3175,3175,0
20240223,154900,1212138155,3175,3175,3175,3175,0
20240223,154800,1212138155,3175,3175,3175,3175,0
20240223,154700,1212138155,3175,3175,3175,3175,0
20240223,154600,1212138155,3175,3175,3175,3175,0
20240223,154500,1212138155,3175,3175,3175,3175,0
20240223,154400,1212138155,3175,3175,3175,3175,0
20240223,154300,1212138155,3175,3175,3175,3175,0
20240223,154200,1212138155,3175,3175,3175,3175,0
20240223,154100,1212138155,3175,3175,3175,3175,0
20240223,154000,1212138155,3175,3175,3175,3175,0
20240223,153900,1212138155,3175,3175,3175,3175,0
20240223,153800,1212138155,3175,3175,3175,3175,0
20240223,153700,1212138155,3175,3175,3175,3175,0
20240223,153600,1212138155,3175,3175,3175,3175,0
20240223,153500,1212138155,3175,3175,3175,3175,0
20240223,153400,1212138155,3175,3175,3175,3175,0
20240223,153300,1212138155,3175,3175,3175,3175,0
20240223,153200,1212138155,3175,3175,3175,3175,0
20240223,153100,1212138155,3175,3175,3175,3175,0
20240223,153000,1212138155,3175,3175,3175,3175,4269
20240223,152900,1198584080,3175,3175,3175,3175,0
20240223,152800,1198584080,3175,3175,3175,3175,0
20240223,152700,1198584080,3175,3175,3175,3175,0
20240223,152600,1198584080,3175,3175,3175,3175,0
20240223,152500,1198584080,3175,3175,3175,3175,0
20240223,152400,1198584080,3175,3175,3175,3175,0
20240223,152300,1198584080,3175,3175,3175,3175,0
20240223,152200,1198584080,3175,3175,3175,3175,0
20240223,152100,1198584080,3175,3175,3175,3175,0
20240223,152000,1198584080,3175,3175,3175,3175,0
20240223,151900,1198584080,3175,3175,3175,3160,1818
20240223,151800,1192813685,3175,3170,3175,3160,2936
20240223,151700,1183508390,3150,3170,3170,3150,286
20240223,151600,1182606350,3180,3180,3180,3180,10
20240223,151500,1182574550,3180,3165,3180,3165,1381
20240223,151400,1178203670,3165,3165,3180,3165,1067
20240223,151300,1174826600,3165,3180,3180,3165,399
20240223,151200,1173557855,3180,3170,3180,3165,3502
20240223,151100,1162473645,3165,3165,3165,3165,2802
20240223,151000,1153605315,3165,3180,3180,3165,2815
20240223,150900,1144658440,3180,3180,3180,3180,590
20240223,150800,1142782240,3200,3200,3200,3200,350
20240223,150700,1141662240,3200,3195,3200,3195,301
20240223,150600,1140700540,3195,3180,3200,3180,589
20240223,150500,1138819460,3180,3190,3190,3180,575
20240223,150400,1136985810,3205,3205,3205,3205,79
20240223,150300,1136732615,3210,3210,3210,3210,5
20240223,150200,1136716565,3210,3210,3210,3210,219
20240223,150100,1136013575,3190,3185,3215,3185,4007
20240223,150000,1123213700,3185,3195,3195,3185,15
20240223,145900,1123165875,3185,3195,3195,3185,447
20240223,145800,1121737720,3180,3195,3195,3180,1200
20240223,145700,1117911745,3195,3195,3215,3190,5405
20240223,145600,1100571615,3195,3190,3200,3190,1844
20240223,145500,1094679395,3190,3190,3190,3190,80
20240223,145400,1094424195,3195,3195,3195,3195,1000
20240223,145300,1091229195,3210,3200,3210,3200,760
20240223,145200,1088796645,3215,3210,3215,3210,1000
20240223,145100,1085585705,3210,3210,3210,3210,2
20240223,145000,1085579285,3210,3205,3210,3205,1214
20240223,144900,1081686355,3205,3205,3205,3200,1602
20240223,144800,1076552600,3210,3210,3210,3210,110
20240223,144700,1076199500,3210,3205,3210,3190,2155
20240223,144600,1069303760,3205,3210,3215,3205,482
20240223,144500,1067757445,3215,3205,3215,3205,544
20240223,144400,1066010715,3205,3220,3220,3205,3585
20240223,144300,1054515340,3210,3220,3225,3210,2522
20240223,144200,1046391645,3225,3230,3230,3200,689
20240223,144100,1044171740,3230,3200,3230,3195,14134
20240223,144000,998840630,3200,3200,3200,3190,2721
20240223,143900,990135770,3200,3195,3200,3195,1128
20240223,143800,986526805,3200,3185,3215,3185,24498
20240223,143700,908296460,3185,3180,3185,3180,1438
20240223,143600,903723615,3180,3180,3180,3180,1527
20240223,143500,898867755,3180,3175,3180,3175,2885
20240223,143400,889695880,3170,3170,3175,3170,1296
20240223,143300,885587550,3175,3170,3175,3170,1217
20240223,143200,881729605,3170,3155,3170,3155,4437
20240223,143100,867694520,3155,3150,3155,3145,672
20240223,143000,865578885,3150,3155,3155,3150,1115
20240223,142900,862066630,3150,3135,3150,3130,19328
20240223,142800,801279885,3135,3130,3135,3130,2015
20240223,142700,794967685,3130,3120,3130,3120,52
20240223,142600,794805435,3120,3120,3130,3120,225
20240223,142500,794103405,3120,3115,3120,3115,1417
20240223,142400,789682715,3110,3110,3110,3110,10
20240223,142300,789651615,3115,3115,3115,3115,0
20240223,142200,789651615,3115,3115,3115,3115,0
20240223,142100,789651615,3115,3115,3115,3115,201
20240223,142000,789025500,3105,3105,3105,3105,10
20240223,141900,788994450,3105,3105,3105,3105,10
20240223,141800,788963400,3120,3120,3120,3120,10
20240223,141700,788932200,3120,3120,3120,3120,30
20240223,141600,788838600,3120,3120,3120,3120,1
20240223,141500,788835480,3120,3105,3120,3105,10
20240223,141400,788804415,3120,3115,3120,3115,11
20240223,141300,788770100,3120,3120,3120,3120,0
20240223,141200,788770100,3120,3120,3120,3120,0
20240223,141100,788770100,3120,3120,3120,3120,0
20240223,141000,788770100,3120,3120,3120,3120,0
20240223,140900,788770100,3120,3120,3120,3120,0
20240223,140800,788770100,3120,3120,3120,3120,100
20240223,140700,788458100,3130,3120,3130,3120,18
20240223,140600,788401930,3120,3095,3120,3095,2
20240223,140500,788395715,3120,3120,3120,3120,8
20240223,140400,788370755,3100,3100,3100,3100,479
20240223,140300,786885855,3100,3100,3100,3100,743
20240223,140200,784582555,3095,3095,3095,3095,0
20240223,140100,784582555,3095,3100,3100,3095,1723
20240223,140000,779246490,3100,3100,3100,3100,702
20240223,135900,777070290,3100,3100,3100,3100,14
20240223,135800,777026890,3095,3120,3120,3095,3433
20240223,135700,766387905,3105,3105,3105,3105,50
20240223,135600,766232655,3120,3120,3120,3120,0
20240223,135500,766232655,3120,3100,3120,3100,242
20240223,135400,765482435,3120,3100,3120,3100,164
20240223,135300,764972240,3100,3095,3100,3095,201
20240223,135200,764350140,3095,3095,3095,3095,981
20240223,135100,761313945,3110,3105,3110,3105,1002
20240223,135000,758200305,3090,3105,3105,3090,1564
20240223,134900,753359755,3095,3095,3095,3095,10
20240223,134800,753328805,3105,3090,3105,3090,1701
20240223,134700,748063700,3100,3100,3100,3100,1067
20240223,134600,744756000,3100,3100,3100,3100,1000
20240223,134500,741656000,3100,3100,3100,3100,0
20240223,134400,741656000,3100,3100,3105,3100,347
20240223,134300,740580295,3105,3095,3105,3090,362
20240223,134200,739458340,3100,3100,3100,3100,0
20240223,134100,739458340,3100,3100,3100,3100,0
20240223,134000,739458340,3100,3100,3100,3100,15
20240223,133900,739411840,3105,3105,3105,3105,40
20240223,133800,739287640,3105,3105,3105,3100,1624
20240223,133700,734250620,3110,3100,3110,3090,2532
20240223,133600,726416525,3110,3100,3110,3100,1300
20240223,133500,722383525,3110,3100,3110,3100,1000
20240223,133400,719283225,3100,3100,3100,3100,1054
20240223,133300,716015825,3110,3110,3110,3095,1988
20240223,133200,709856070,3110,3110,3110,3110,1
20240223,133100,709852960,3100,3110,3110,3100,156
20240223,133000,709369260,3110,3110,3110,3110,1
20240223,132900,709366150,3100,3110,3110,3100,12
20240223,132800,709328920,3110,3105,3110,3105,82
20240223,132700,709074255,3110,3110,3110,3110,60
20240223,132600,708887655,3110,3110,3110,3110,1010
20240223,132500,705746555,3110,3100,3110,3100,6
20240223,132400,705727945,3115,3105,3115,3100,35
20240223,132300,705619300,3115,3115,3115,3115,0
20240223,132200,705619300,3115,3115,3115,3115,1
20240223,132100,705616185,3115,3115,3115,3115,15
20240223,132000,705569460,3115,3115,3115,3115,0
20240223,131900,705569460,3115,3115,3115,3115,0
20240223,131800,705569460,3115,3115,3115,3115,20
20240223,131700,705507160,3115,3115,3115,3115,1
20240223,131600,705504045,3095,3105,3105,3095,718
20240223,131500,703278705,3120,3120,3120,3120,0
20240223,131400,703278705,3120,3110,3120,3110,124
20240223,131300,702893045,3130,3115,3130,3115,16
20240223,131200,702843115,3130,3130,3130,3130,3
20240223,131100,702833725,3115,3115,3115,3115,125
20240223,131000,702444350,3110,3110,3110,3110,1156
20240223,130900,698849190,3135,3105,3135,3105,1375
20240223,130800,694565945,3135,3130,3135,3130,400
20240223,130700,693312795,3100,3105,3105,3100,107
20240223,130600,692981070,3135,3100,3135,3100,1200
20240223,130500,689223295,3135,3135,3135,3135,0
20240223,130400,689223295,3135,3135,3135,3135,1
20240223,130300,689220160,3135,3135,3135,3135,7
20240223,130200,689198215,3135,3135,3135,3135,0
20240223,130100,689198215,3135,3135,3135,3135,0
20240223,130000,689198215,3135,3100,3135,3100,508
20240223,125900,687623230,3095,3095,3095,3095,23
20240223,125800,687552045,3100,3100,3100,3100,230
20240223,125700,686839045,3100,3100,3100,3100,162
20240223,125600,686336845,3100,3100,3100,3100,1532
20240223,125500,681587645,3100,3100,3110,3100,2203
20240223,125400,674758335,3100,3105,3105,3095,4100
20240223,125300,662048150,3110,3110,3110,3110,419
20240223,125200,660745060,3110,3110,3110,3110,1
20240223,125100,660741950,3110,3110,3110,3110,0
20240223,125000,660741950,3110,3110,3110,3110,100
20240223,124900,660430950,3110,3105,3110,3105,1032
20240223,124800,657226540,3110,3110,3110,3110,3
20240223,124700,657217210,3110,3110,3110,3110,0
20240223,124600,657217210,3110,3105,3110,3105,174
20240223,124500,656676105,3110,3110,3110,3110,25
20240223,124400,656598355,3110,3110,3110,3110,1
20240223,124300,656595245,3110,3105,3110,3105,587
20240223,124200,654772525,3110,3110,3110,3105,1056
20240223,124100,651493585,3110,3110,3110,3110,735
20240223,124000,649207735,3115,3115,3115,3115,4
20240223,123900,649195275,3110,3110,3110,3110,704
20240223,123800,647005835,3115,3115,3115,3115,5
20240223,123700,646990260,3110,3110,3110,3110,1450
20240223,123600,642480760,3110,3110,3110,3110,574
20240223,123500,640695620,3110,3110,3110,3110,0
20240223,123400,640695620,3110,3110,3110,3110,1000
20240223,123300,637585620,3115,3115,3115,3115,13
20240223,123200,637545125,3115,3115,3115,3115,2
20240223,123100,637538895,3120,3120,3120,3120,0
20240223,123000,637538895,3120,3115,3120,3115,4
20240223,122900,637526420,3105,3110,3110,3105,795
20240223,122800,635055465,3110,3115,3120,3110,241
20240223,122700,634305930,3110,3110,3110,3110,85
20240223,122600,634041580,3115,3115,3115,3115,114
20240223,122500,633686470,3115,3115,3115,3115,50
20240223,122400,633530720,3115,3120,3120,3115,367
20240223,122300,632387415,3135,3135,3135,3135,0
20240223,122200,632387415,3135,3135,3135,3135,0
20240223,122100,632387415,3135,3135,3135,3135,0
20240223,122000,632387415,3135,3115,3135,3110,11873
20240223,121900,595459895,3115,3120,3120,3115,2915
20240223,121800,586371795,3125,3130,3130,3125,1578
20240223,121700,581440435,3135,3135,3135,3135,64
20240223,121600,581239795,3135,3135,3135,3135,1
20240223,121500,581236660,3135,3140,3140,3135,3
20240223,121400,581227250,3135,3140,3140,3135,364
20240223,121300,580085790,3140,3140,3140,3140,138
20240223,121200,579652470,3140,3140,3140,3140,0
20240223,121100,579652470,3140,3140,3140,3140,0
20240223,121000,579652470,3140,3140,3140,3140,2
20240223,120900,579646190,3140,3140,3140,3115,1415
20240223,120800,575235355,3120,3120,3120,3120,80
20240223,120700,574985755,3140,3140,3140,3140,0
20240223,120600,574985755,3140,3140,3140,3140,10
20240223,120500,574954355,3140,3140,3140,3140,6
20240223,120400,574935515,3120,3130,3130,3120,250
20240223,120300,574155500,3140,3140,3140,3140,0
20240223,120200,574155500,3140,3135,3140,3135,2
20240223,120100,574149225,3145,3145,3145,3140,22
20240223,120000,574080040,3145,3145,3145,3145,5
20240223,115900,574064315,3145,3145,3145,3145,0
20240223,115800,574064315,3145,3145,3145,3145,0
20240223,115700,574064315,3145,3145,3145,3145,13
20240223,115600,574023430,3125,3125,3125,3125,1
20240223,115500,574020305,3125,3125,3125,3125,164
20240223,115400,573507805,3140,3140,3140,3140,95
20240223,115300,573209505,3145,3145,3145,3145,0
20240223,115200,573209505,3145,3145,3145,3145,0
20240223,115100,573209505,3145,3145,3145,3145,159
20240223,115000,572709450,3145,3120,3145,3120,4
20240223,114900,572696905,3145,3145,3145,3145,0
20240223,114800,572696905,3145,3145,3145,3145,0
20240223,114700,572696905,3145,3140,3145,3140,320
20240223,114600,571692095,3140,3140,3140,3140,0
20240223,114500,571692095,3140,3140,3140,3140,0
20240223,114400,571692095,3140,3140,3140,3140,10
20240223,114300,571660695,3120,3140,3140,3120,2
20240223,114200,571654435,3140,3140,3140,3120,9096
20240223,114100,543230205,3145,3145,3145,3145,2
20240223,114000,543223915,3140,3150,3150,3140,39
20240223,113900,543101425,3150,3150,3150,3150,3
20240223,113800,543091975,3150,3135,3150,3135,373
20240223,113700,541920910,3150,3140,3150,3140,1311
20240223,113600,537800350,3145,3145,3145,3145,5
20240223,113500,537784625,3150,3150,3150,3150,4
20240223,113400,537772025,3140,3140,3150,3140,102
20240223,113300,537451735,3150,3150,3150,3150,0
20240223,113200,537451735,3150,3150,3150,3150,0
20240223,113100,537451735,3150,3135,3150,3135,25
20240223,113000,537373345,3135,3135,3135,3135,2
20240223,112900,537367075,3135,3150,3150,3135,4
20240223,112800,537354500,3145,3145,3150,3145,4
20240223,112700,537341915,3150,3150,3150,3150,42
20240223,112600,537209615,3150,3150,3150,3150,0
20240223,112500,537209615,3150,3150,3150,3130,14
20240223,112400,537165555,3150,3150,3150,3150,1
20240223,112300,537162405,3130,3150,3150,3130,11
20240223,112200,537127775,3155,3150,3155,3150,200
20240223,112100,536496840,3155,3155,3155,3155,0
20240223,112000,536496840,3155,3150,3160,3130,22
20240223,111900,536427695,3160,3160,3160,3160,0
20240223,111800,536427695,3160,3150,3160,3130,5002
20240223,111700,520726495,3160,3160,3160,3155,4076
20240223,111600,507863705,3160,3150,3160,3150,125
20240223,111500,507469925,3160,3150,3160,3150,384
20240223,111400,506260315,3160,3130,3160,3130,4716
20240223,111300,491417930,3130,3110,3130,3110,723
20240223,111200,489162940,3130,3130,3130,3130,1
20240223,111100,489159810,3110,3130,3130,3110,874
20240223,111000,486428550,3110,3110,3110,3110,10
20240223,110900,486397450,3130,3130,3130,3130,0
20240223,110800,486397450,3130,3130,3130,3130,0
20240223,110700,486397450,3130,3135,3135,3130,105
20240223,110600,486068775,3130,3130,3130,3130,1307
20240223,110500,481977865,3130,3130,3130,3130,1
20240223,110400,481974735,3130,3130,3130,3130,0
20240223,110300,481974735,3130,3125,3130,3110,1755
20240223,110200,476483785,3110,3130,3130,3110,5633
20240223,110100,458939160,3130,3130,3130,3130,500
20240223,110000,457374160,3130,3130,3130,3130,5
20240223,105900,457358510,3130,3130,3130,3130,1
20240223,105800,457355380,3120,3120,3120,3120,1358
20240223,105700,453118420,3120,3115,3120,3115,110
20240223,105600,452775720,3115,3115,3115,3115,5024
20240223,105500,437125960,3115,3115,3115,3115,0
20240223,105400,437125960,3115,3115,3115,3115,1
20240223,105300,437122845,3115,3115,3115,3115,29
20240223,105200,437032510,3115,3115,3115,3115,2
20240223,105100,437026280,3110,3115,3115,3110,694
20240223,105000,434867935,3115,3110,3115,3095,9
20240223,104900,434839940,3110,3110,3110,3110,100
20240223,104800,434528940,3115,3120,3120,3115,70
20240223,104700,434310865,3120,3120,3120,3120,0
20240223,104600,434310865,3120,3120,3120,3120,100
20240223,104500,433998865,3120,3120,3120,3120,100
20240223,104400,433686865,3120,3120,3120,3120,13
20240223,104300,433646305,3120,3100,3120,3090,1744
20240223,104200,428240125,3100,3100,3100,3090,32
20240223,104100,428141225,3085,3090,3090,3085,5000
20240223,104000,412710560,3100,3100,3100,3100,1
20240223,103900,412707460,3090,3110,3110,3090,5681
20240223,103800,395120700,3120,3120,3120,3120,1
20240223,103700,395117580,3105,3110,3110,3105,688
20240223,103600,392980090,3130,3130,3130,3130,0
20240223,103500,392980090,3130,3130,3130,3130,0
20240223,103400,392980090,3130,3130,3130,3130,2
20240223,103300,392973830,3095,3115,3140,3095,5589
20240223,103200,375649670,3100,3110,3110,3100,1000
20240223,103100,372546670,3115,3115,3115,3115,1
20240223,103000,372543555,3100,3120,3140,3100,5507
20240223,102900,355445920,3145,3145,3150,3145,737
20240223,102800,353128050,3150,3150,3150,3115,5201
20240223,102700,336882535,3150,3140,3150,3130,1825
20240223,102600,331170250,3130,3130,3130,3130,9
20240223,102500,331142080,3155,3150,3155,3130,578
20240223,102400,329330015,3155,3150,3155,3150,519
20240223,102300,327695155,3155,3155,3155,3155,0
20240223,102200,327695155,3155,3135,3155,3135,177
20240223,102100,327140040,3135,3125,3135,3120,239
20240223,102000,326393860,3155,3155,3155,3155,3
20240223,101900,326384395,3125,3150,3155,3125,670
20240223,101800,324290080,3145,3145,3145,3145,66
20240223,101700,324082510,3160,3160,3160,3155,25
20240223,101600,324003520,3150,3155,3160,3150,15
20240223,101500,323956230,3160,3160,3160,3160,20
20240223,101400,323893030,3160,3160,3160,3160,800
20240223,101300,321365030,3160,3155,3160,3155,11
20240223,101200,321330320,3160,3160,3160,3160,5
20240223,101100,321314520,3160,3135,3160,3135,1707
20240223,101000,315939150,3130,3120,3130,3120,166
20240223,100900,315419580,3130,3130,3130,3130,335
20240223,100800,314371030,3135,3135,3135,3135,1
20240223,100700,314367895,3135,3115,3135,3115,41
20240223,100600,314240160,3110,3120,3120,3110,2561
20240223,100500,306265585,3135,3135,3135,3135,7
20240223,100400,306243640,3120,3130,3130,3120,1166
20240223,100300,302604410,3125,3125,3125,3125,502
20240223,100200,301035660,3125,3135,3135,3125,1046
20240223,100100,297761910,3135,3135,3135,3135,3
20240223,100000,297752505,3130,3130,3130,3130,1656
20240223,095900,292569225,3125,3125,3125,3125,34
20240223,095800,292462975,3125,3125,3125,3125,319
20240223,095700,291466100,3130,3130,3130,3130,81
20240223,095600,291212570,3130,3130,3130,3130,0
20240223,095500,291212570,3130,3125,3130,3125,161
20240223,095400,290709365,3130,3130,3130,3130,5
20240223,095300,290693715,3120,3130,3130,3120,126
20240223,095200,290299925,3135,3130,3135,3120,590
20240223,095100,288452980,3120,3120,3125,3120,250
20240223,095000,287672880,3120,3115,3130,3115,1461
20240223,094900,283121715,3130,3110,3130,3110,3210
20240223,094800,273110800,3100,3095,3100,3095,2614
20240223,094700,265015400,3095,3115,3115,3095,2059
20240223,094600,258632715,3100,3100,3100,3100,1498
20240223,094500,253988915,3095,3095,3095,3095,52
20240223,094400,253827975,3115,3095,3115,3095,501
20240223,094300,252277360,3120,3120,3120,3095,4
20240223,094200,252264930,3095,3095,3095,3095,74
20240223,094100,252035900,3095,3120,3120,3095,5
20240223,094000,252020360,3115,3115,3115,3115,1605
20240223,093900,247020785,3115,3115,3115,3115,161
20240223,093800,246519270,3115,3100,3115,3095,745
20240223,093700,244212240,3115,3115,3115,3100,313
20240223,093600,243238700,3100,3100,3115,3100,1191
20240223,093500,239546570,3115,3115,3115,3115,0
20240223,093400,239546570,3115,3115,3115,3115,19
20240223,093300,239487385,3120,3120,3120,3120,4
20240223,093200,239474905,3110,3110,3120,3110,310
20240223,093100,238510735,3110,3085,3110,3085,2024
20240223,093000,232226120,3110,3090,3110,3090,4001
20240223,092900,219857675,3090,3080,3090,3080,886
20240223,092800,217128785,3090,3090,3090,3085,122
20240223,092700,216752030,3090,3075,3090,3075,364
20240223,092600,215629235,3090,3085,3090,3085,384
20240223,092500,214443940,3090,3080,3090,3075,1607
20240223,092400,209493665,3080,3095,3095,3075,520
20240223,092300,207893360,3095,3095,3095,3095,501
20240223,092200,206342765,3065,3075,3095,3065,3614
20240223,092100,195254925,3095,3080,3095,3065,1387
20240223,092000,190984430,3095,3110,3110,3065,16418
20240223,091900,140174660,3105,3100,3105,3100,1663
20240223,091800,135011445,3105,3110,3110,3105,680
20240223,091700,132900030,3110,3110,3115,3105,2572
20240223,091600,124902570,3110,3105,3110,3100,1391
20240223,091500,120586570,3105,3115,3115,3100,1810
20240223,091400,114972340,3110,3150,3150,3100,14636
20240223,091300,69502365,3115,3140,3140,3115,907
20240223,091200,66677035,3150,3120,3150,3110,1099
20240223,091100,63249020,3110,3120,3120,3105,2785
20240223,091000,54589910,3120,3125,3150,3110,4987
20240223,090900,39052790,3125,3145,3145,3125,314
20240223,090800,38071280,3145,3155,3155,3145,92
20240223,090700,37781930,3155,3115,3155,3115,256
20240223,090600,36983470,3115,3115,3160,3110,474
20240223,090500,35507665,3160,3125,3160,3110,3008
20240223,090400,26133960,3120,3140,3165,3120,2152
20240223,090300,19394395,3140,3165,3165,3140,627
20240223,090200,17425465,3165,3165,3165,3135,52
20240223,090100,17262385,3140,3165,3165,3140,479
20240223,090000,15750000,3165,3165,3165,3140,4997