KissMeData/044340/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,192500,188516720,9370,9370,9370,9370,187
20240223,192400,188516720,9370,9370,9370,9370,0
20240223,192300,188516720,9370,9370,9370,9370,0
20240223,192200,188516720,9370,9370,9370,9370,0
20240223,192100,188516720,9370,9370,9370,9370,0
20240223,192000,188516720,9370,9370,9370,9370,0
20240223,191900,188516720,9370,9370,9370,9370,0
20240223,191800,188516720,9370,9370,9370,9370,0
20240223,191700,188516720,9370,9370,9370,9370,0
20240223,191600,188516720,9370,9370,9370,9370,0
20240223,191500,188516720,9370,9370,9370,9370,0
20240223,191400,188516720,9370,9370,9370,9370,0
20240223,191300,188516720,9370,9370,9370,9370,0
20240223,191200,188516720,9370,9370,9370,9370,0
20240223,191100,188516720,9370,9370,9370,9370,0
20240223,191000,188516720,9370,9370,9370,9370,0
20240223,190900,188516720,9370,9370,9370,9370,0
20240223,190800,188516720,9370,9370,9370,9370,0
20240223,190700,188516720,9370,9370,9370,9370,0
20240223,190600,188516720,9370,9370,9370,9370,0
20240223,190500,188516720,9370,9370,9370,9370,0
20240223,190400,188516720,9370,9370,9370,9370,0
20240223,190300,188516720,9370,9370,9370,9370,0
20240223,190200,188516720,9370,9370,9370,9370,0
20240223,190100,188516720,9370,9370,9370,9370,0
20240223,190000,188516720,9370,9370,9370,9370,0
20240223,185900,188516720,9370,9370,9370,9370,0
20240223,185800,188516720,9370,9370,9370,9370,0
20240223,185700,188516720,9370,9370,9370,9370,0
20240223,185600,188516720,9370,9370,9370,9370,0
20240223,185500,188516720,9370,9370,9370,9370,187
20240223,185400,188516720,9370,9370,9370,9370,0
20240223,185300,188516720,9370,9370,9370,9370,0
20240223,185200,188516720,9370,9370,9370,9370,0
20240223,185100,188516720,9370,9370,9370,9370,0
20240223,185000,188516720,9370,9370,9370,9370,0
20240223,184900,188516720,9370,9370,9370,9370,0
20240223,184800,188516720,9370,9370,9370,9370,0
20240223,184700,188516720,9370,9370,9370,9370,0
20240223,184600,188516720,9370,9370,9370,9370,0
20240223,184500,188516720,9370,9370,9370,9370,0
20240223,184400,188516720,9370,9370,9370,9370,0
20240223,184300,188516720,9370,9370,9370,9370,0
20240223,184200,188516720,9370,9370,9370,9370,0
20240223,184100,188516720,9370,9370,9370,9370,0
20240223,184000,188516720,9370,9370,9370,9370,0
20240223,183900,188516720,9370,9370,9370,9370,0
20240223,183800,188516720,9370,9370,9370,9370,0
20240223,183700,188516720,9370,9370,9370,9370,0
20240223,183600,188516720,9370,9370,9370,9370,0
20240223,183500,188516720,9370,9370,9370,9370,0
20240223,183400,188516720,9370,9370,9370,9370,0
20240223,183300,188516720,9370,9370,9370,9370,0
20240223,183200,188516720,9370,9370,9370,9370,0
20240223,183100,188516720,9370,9370,9370,9370,0
20240223,183000,188516720,9370,9370,9370,9370,0
20240223,182900,188516720,9370,9370,9370,9370,0
20240223,182800,188516720,9370,9370,9370,9370,0
20240223,182700,188516720,9370,9370,9370,9370,0
20240223,182600,188516720,9370,9370,9370,9370,0
20240223,182500,188516720,9370,9370,9370,9370,187
20240223,182400,188516720,9370,9370,9370,9370,0
20240223,182300,188516720,9370,9370,9370,9370,0
20240223,182200,188516720,9370,9370,9370,9370,0
20240223,182100,188516720,9370,9370,9370,9370,0
20240223,182000,188516720,9370,9370,9370,9370,0
20240223,181900,188516720,9370,9370,9370,9370,0
20240223,181800,188516720,9370,9370,9370,9370,0
20240223,181700,188516720,9370,9370,9370,9370,0
20240223,181600,188516720,9370,9370,9370,9370,0
20240223,181500,188516720,9370,9370,9370,9370,0
20240223,181400,188516720,9370,9370,9370,9370,0
20240223,181300,188516720,9370,9370,9370,9370,0
20240223,181200,188516720,9370,9370,9370,9370,0
20240223,181100,188516720,9370,9370,9370,9370,0
20240223,181000,188516720,9370,9370,9370,9370,0
20240223,180900,188516720,9370,9370,9370,9370,0
20240223,180800,188516720,9370,9370,9370,9370,0
20240223,180700,188516720,9370,9370,9370,9370,0
20240223,180600,188516720,9370,9370,9370,9370,0
20240223,180500,188516720,9370,9370,9370,9370,0
20240223,180400,188516720,9370,9370,9370,9370,0
20240223,180300,188516720,9370,9370,9370,9370,0
20240223,180200,188516720,9370,9370,9370,9370,0
20240223,180100,188516720,9370,9370,9370,9370,0
20240223,180000,188516720,9370,9370,9370,9370,0
20240223,175900,188516720,9370,9370,9370,9370,0
20240223,175800,188516720,9370,9370,9370,9370,0
20240223,175700,188516720,9370,9370,9370,9370,0
20240223,175600,188516720,9370,9370,9370,9370,0
20240223,175500,188516720,9370,9370,9370,9370,187
20240223,175400,188516720,9370,9370,9370,9370,0
20240223,175300,188516720,9370,9370,9370,9370,0
20240223,175200,188516720,9370,9370,9370,9370,0
20240223,175100,188516720,9370,9370,9370,9370,0
20240223,175000,188516720,9370,9370,9370,9370,0
20240223,174900,188516720,9370,9370,9370,9370,0
20240223,174800,188516720,9370,9370,9370,9370,0
20240223,174700,188516720,9370,9370,9370,9370,0
20240223,174600,188516720,9370,9370,9370,9370,0
20240223,174500,188516720,9370,9370,9370,9370,0
20240223,174400,188516720,9370,9370,9370,9370,0
20240223,174300,188516720,9370,9370,9370,9370,0
20240223,174200,188516720,9370,9370,9370,9370,0
20240223,174100,188516720,9370,9370,9370,9370,0
20240223,174000,188516720,9370,9370,9370,9370,0
20240223,173900,188516720,9370,9370,9370,9370,0
20240223,173800,188516720,9370,9370,9370,9370,0
20240223,173700,188516720,9370,9370,9370,9370,0
20240223,173600,188516720,9370,9370,9370,9370,0
20240223,173500,188516720,9370,9370,9370,9370,0
20240223,173400,188516720,9370,9370,9370,9370,0
20240223,173300,188516720,9370,9370,9370,9370,0
20240223,173200,188516720,9370,9370,9370,9370,0
20240223,173100,188516720,9370,9370,9370,9370,0
20240223,173000,188516720,9370,9370,9370,9370,0
20240223,172900,188516720,9370,9370,9370,9370,0
20240223,172800,188516720,9370,9370,9370,9370,0
20240223,172700,188516720,9370,9370,9370,9370,0
20240223,172600,188516720,9370,9370,9370,9370,0
20240223,172500,188516720,9370,9370,9370,9370,187
20240223,172400,188516720,9370,9370,9370,9370,0
20240223,172300,188516720,9370,9370,9370,9370,0
20240223,172200,188516720,9370,9370,9370,9370,0
20240223,172100,188516720,9370,9370,9370,9370,0
20240223,172000,188516720,9370,9370,9370,9370,0
20240223,171900,188516720,9370,9370,9370,9370,0
20240223,171800,188516720,9370,9370,9370,9370,0
20240223,171700,188516720,9370,9370,9370,9370,0
20240223,171600,188516720,9370,9370,9370,9370,0
20240223,171500,188516720,9370,9370,9370,9370,0
20240223,171400,188516720,9370,9370,9370,9370,0
20240223,171300,188516720,9370,9370,9370,9370,0
20240223,171200,188516720,9370,9370,9370,9370,0
20240223,171100,188516720,9370,9370,9370,9370,0
20240223,171000,188516720,9370,9370,9370,9370,0
20240223,170900,188516720,9370,9370,9370,9370,0
20240223,170800,188516720,9370,9370,9370,9370,0
20240223,170700,188516720,9370,9370,9370,9370,0
20240223,170600,188516720,9370,9370,9370,9370,0
20240223,170500,188516720,9370,9370,9370,9370,0
20240223,170400,188516720,9370,9370,9370,9370,0
20240223,170300,188516720,9370,9370,9370,9370,0
20240223,170200,188516720,9370,9370,9370,9370,0
20240223,170100,188516720,9370,9370,9370,9370,0
20240223,170000,188516720,9370,9370,9370,9370,0
20240223,165900,188516720,9370,9370,9370,9370,0
20240223,165800,188516720,9370,9370,9370,9370,0
20240223,165700,188516720,9370,9370,9370,9370,0
20240223,165600,188516720,9370,9370,9370,9370,0
20240223,165500,188516720,9370,9370,9370,9370,187
20240223,165400,188516720,9370,9370,9370,9370,0
20240223,165300,188516720,9370,9370,9370,9370,0
20240223,165200,188516720,9370,9370,9370,9370,0
20240223,165100,188516720,9370,9370,9370,9370,0
20240223,165000,188516720,9370,9370,9370,9370,0
20240223,164900,188516720,9370,9370,9370,9370,0
20240223,164800,188516720,9370,9370,9370,9370,0
20240223,164700,188516720,9370,9370,9370,9370,0
20240223,164600,188516720,9370,9370,9370,9370,0
20240223,164500,188516720,9370,9370,9370,9370,0
20240223,164400,188516720,9370,9370,9370,9370,0
20240223,164300,188516720,9370,9370,9370,9370,0
20240223,164200,188516720,9370,9370,9370,9370,0
20240223,164100,188516720,9370,9370,9370,9370,0
20240223,164000,188516720,9370,9370,9370,9370,0
20240223,163900,188516720,9370,9370,9370,9370,0
20240223,163800,188516720,9370,9370,9370,9370,0
20240223,163700,188516720,9370,9370,9370,9370,0
20240223,163600,188516720,9370,9370,9370,9370,0
20240223,163500,188516720,9370,9370,9370,9370,0
20240223,163400,188516720,9370,9370,9370,9370,0
20240223,163300,188516720,9370,9370,9370,9370,0
20240223,163200,188516720,9370,9370,9370,9370,0
20240223,163100,188516720,9370,9370,9370,9370,0
20240223,163000,188516720,9370,9370,9370,9370,0
20240223,162900,188516720,9370,9370,9370,9370,0
20240223,162800,188516720,9370,9370,9370,9370,0
20240223,162700,188516720,9370,9370,9370,9370,0
20240223,162600,188516720,9370,9370,9370,9370,0
20240223,162500,188516720,9370,9370,9370,9370,187
20240223,162400,188516720,9370,9370,9370,9370,0
20240223,162300,188516720,9370,9370,9370,9370,0
20240223,162200,188516720,9370,9370,9370,9370,0
20240223,162100,188516720,9370,9370,9370,9370,0
20240223,162000,188516720,9370,9370,9370,9370,0
20240223,161900,188516720,9370,9370,9370,9370,0
20240223,161800,188516720,9370,9370,9370,9370,0
20240223,161700,188516720,9370,9370,9370,9370,0
20240223,161600,188516720,9370,9370,9370,9370,0
20240223,161500,188516720,9370,9370,9370,9370,0
20240223,161400,188516720,9370,9370,9370,9370,0
20240223,161300,188516720,9370,9370,9370,9370,0
20240223,161200,188516720,9370,9370,9370,9370,0
20240223,161100,188516720,9370,9370,9370,9370,0
20240223,161000,188516720,9370,9370,9370,9370,0
20240223,160900,188516720,9370,9370,9370,9370,0
20240223,160800,188516720,9370,9370,9370,9370,0
20240223,160700,188516720,9370,9370,9370,9370,0
20240223,160600,188516720,9370,9370,9370,9370,0
20240223,160500,188516720,9370,9370,9370,9370,0
20240223,160400,188516720,9370,9370,9370,9370,0
20240223,160300,188516720,9370,9370,9370,9370,0
20240223,160200,188516720,9370,9370,9370,9370,0
20240223,160100,188516720,9370,9370,9370,9370,0
20240223,160000,188516720,9370,9370,9370,9370,0
20240223,155900,188516720,9370,9370,9370,9370,0
20240223,155800,188516720,9370,9370,9370,9370,0
20240223,155700,188516720,9370,9370,9370,9370,0
20240223,155600,188516720,9370,9370,9370,9370,0
20240223,155500,188516720,9370,9370,9370,9370,187
20240223,155400,188516720,9370,9370,9370,9370,0
20240223,155300,188516720,9370,9370,9370,9370,0
20240223,155200,188516720,9370,9370,9370,9370,0
20240223,155100,188516720,9370,9370,9370,9370,0
20240223,155000,188516720,9370,9370,9370,9370,0
20240223,154900,188516720,9370,9370,9370,9370,0
20240223,154800,188516720,9370,9370,9370,9370,0
20240223,154700,188516720,9370,9370,9370,9370,0
20240223,154600,188516720,9370,9370,9370,9370,0
20240223,154500,188516720,9370,9370,9370,9370,0
20240223,154400,188516720,9370,9370,9370,9370,0
20240223,154300,188516720,9370,9370,9370,9370,0
20240223,154200,188516720,9370,9370,9370,9370,0
20240223,154100,188516720,9370,9370,9370,9370,0
20240223,154000,188516720,9370,9370,9370,9370,0
20240223,153900,188516720,9370,9370,9370,9370,0
20240223,153800,188516720,9370,9370,9370,9370,0
20240223,153700,188516720,9370,9370,9370,9370,0
20240223,153600,188516720,9370,9370,9370,9370,0
20240223,153500,188516720,9370,9370,9370,9370,0
20240223,153400,188516720,9370,9370,9370,9370,0
20240223,153300,188516720,9370,9370,9370,9370,0
20240223,153200,188516720,9370,9370,9370,9370,0
20240223,153100,188516720,9370,9370,9370,9370,0
20240223,153000,188516720,9370,9370,9370,9370,187
20240223,152900,186764530,9380,9380,9380,9380,0
20240223,152800,186764530,9380,9380,9380,9380,0
20240223,152700,186764530,9380,9380,9380,9380,0
20240223,152600,186764530,9380,9380,9380,9380,0
20240223,152500,186764530,9380,9380,9380,9380,0
20240223,152400,186764530,9380,9380,9380,9380,0
20240223,152300,186764530,9380,9380,9380,9380,0
20240223,152200,186764530,9380,9380,9380,9380,0
20240223,152100,186764530,9380,9380,9380,9380,0
20240223,152000,186764530,9380,9380,9380,9380,0
20240223,151900,186764530,9380,9380,9380,9380,3
20240223,151800,186736390,9370,9370,9370,9370,0
20240223,151700,186736390,9370,9320,9370,9320,455
20240223,151600,182489340,9330,9350,9350,9330,605
20240223,151500,176841960,9350,9350,9350,9350,0
20240223,151400,176841960,9350,9350,9350,9350,0
20240223,151300,176841960,9350,9350,9350,9350,1
20240223,151200,176832610,9340,9350,9350,9340,2
20240223,151100,176813920,9380,9380,9380,9380,0
20240223,151000,176813920,9380,9380,9380,9380,0
20240223,150900,176813920,9380,9380,9380,9380,0
20240223,150800,176813920,9380,9380,9380,9380,0
20240223,150700,176813920,9380,9380,9380,9380,0
20240223,150600,176813920,9380,9380,9380,9380,0
20240223,150500,176813920,9380,9380,9380,9380,0
20240223,150400,176813920,9380,9380,9380,9380,2
20240223,150300,176795160,9380,9380,9380,9380,0
20240223,150200,176795160,9380,9380,9380,9380,0
20240223,150100,176795160,9380,9380,9380,9380,1
20240223,150000,176785780,9330,9330,9330,9330,0
20240223,145900,176785780,9330,9330,9330,9330,1
20240223,145800,176776450,9330,9330,9330,9330,0
20240223,145700,176776450,9330,9380,9380,9330,107
20240223,145600,175772840,9380,9380,9380,9380,54
20240223,145500,175266320,9380,9380,9380,9380,0
20240223,145400,175266320,9380,9380,9380,9380,0
20240223,145300,175266320,9380,9380,9380,9380,0
20240223,145200,175266320,9380,9380,9380,9380,0
20240223,145100,175266320,9380,9370,9380,9370,100
20240223,145000,174328420,9330,9330,9330,9330,0
20240223,144900,174328420,9330,9330,9330,9330,0
20240223,144800,174328420,9330,9330,9330,9330,60
20240223,144700,173768620,9380,9370,9380,9370,100
20240223,144600,172830720,9380,9380,9380,9380,0
20240223,144500,172830720,9380,9380,9380,9380,0
20240223,144400,172830720,9380,9380,9380,9380,0
20240223,144300,172830720,9380,9380,9380,9380,0
20240223,144200,172830720,9380,9380,9380,9380,0
20240223,144100,172830720,9380,9380,9380,9380,1
20240223,144000,172821340,9330,9340,9340,9330,500
20240223,143900,168154300,9340,9380,9380,9340,500
20240223,143800,163478380,9380,9370,9380,9370,11
20240223,143700,163375210,9390,9390,9390,9390,0
20240223,143600,163375210,9390,9390,9390,9390,70
20240223,143500,162717910,9380,9380,9380,9380,2
20240223,143400,162699150,9360,9360,9360,9360,0
20240223,143300,162699150,9360,9360,9360,9360,50
20240223,143200,162231150,9360,9360,9360,9360,1
20240223,143100,162221790,9380,9380,9380,9380,100
20240223,143000,161283790,9380,9380,9380,9380,0
20240223,142900,161283790,9380,9380,9380,9380,10
20240223,142800,161189990,9370,9370,9370,9370,0
20240223,142700,161189990,9370,9370,9370,9370,177
20240223,142600,159531500,9360,9360,9360,9360,0
20240223,142500,159531500,9360,9360,9360,9360,24
20240223,142400,159306860,9360,9360,9360,9360,0
20240223,142300,159306860,9360,9360,9360,9360,0
20240223,142200,159306860,9360,9360,9360,9360,0
20240223,142100,159306860,9360,9360,9360,9360,0
20240223,142000,159306860,9360,9360,9360,9360,300
20240223,141900,156498860,9360,9360,9360,9360,100
20240223,141800,155562860,9360,9360,9360,9360,0
20240223,141700,155562860,9360,9360,9360,9360,0
20240223,141600,155562860,9360,9360,9360,9360,2
20240223,141500,155544140,9360,9360,9360,9360,0
20240223,141400,155544140,9360,9360,9360,9360,1
20240223,141300,155534780,9350,9350,9350,9350,4
20240223,141200,155497380,9340,9350,9350,9340,795
20240223,141100,148069120,9350,9350,9350,9350,1
20240223,141000,148059770,9350,9350,9350,9350,30
20240223,140900,147779270,9350,9350,9350,9350,0
20240223,140800,147779270,9350,9350,9350,9350,100
20240223,140700,146844270,9350,9350,9350,9350,0
20240223,140600,146844270,9350,9350,9350,9350,1
20240223,140500,146834920,9360,9360,9360,9360,0
20240223,140400,146834920,9360,9360,9360,9360,0
20240223,140300,146834920,9360,9360,9360,9360,99
20240223,140200,145908280,9360,9360,9360,9360,0
20240223,140100,145908280,9360,9360,9360,9360,0
20240223,140000,145908280,9360,9360,9360,9360,0
20240223,135900,145908280,9360,9360,9360,9360,0
20240223,135800,145908280,9360,9360,9360,9360,0
20240223,135700,145908280,9360,9360,9360,9360,0
20240223,135600,145908280,9360,9360,9360,9360,0
20240223,135500,145908280,9360,9360,9360,9360,0
20240223,135400,145908280,9360,9360,9360,9360,0
20240223,135300,145908280,9360,9360,9360,9360,0
20240223,135200,145908280,9360,9360,9360,9360,300
20240223,135100,143100280,9370,9370,9370,9370,2
20240223,135000,143081540,9370,9370,9370,9370,221
20240223,134900,141010770,9370,9380,9380,9370,4
20240223,134800,140973280,9380,9380,9380,9380,0
20240223,134700,140973280,9380,9380,9380,9380,0
20240223,134600,140973280,9380,9380,9380,9380,0
20240223,134500,140973280,9380,9380,9380,9380,0
20240223,134400,140973280,9380,9380,9380,9380,0
20240223,134300,140973280,9380,9380,9380,9380,41
20240223,134200,140588700,9370,9370,9370,9370,0
20240223,134100,140588700,9370,9370,9370,9370,0
20240223,134000,140588700,9370,9370,9370,9370,0
20240223,133900,140588700,9370,9370,9370,9370,0
20240223,133800,140588700,9370,9370,9370,9370,0
20240223,133700,140588700,9370,9370,9370,9370,0
20240223,133600,140588700,9370,9370,9370,9370,0
20240223,133500,140588700,9370,9370,9370,9370,0
20240223,133400,140588700,9370,9370,9370,9370,0
20240223,133300,140588700,9370,9370,9370,9370,0
20240223,133200,140588700,9370,9370,9370,9370,0
20240223,133100,140588700,9370,9370,9370,9370,0
20240223,133000,140588700,9370,9370,9370,9370,44
20240223,132900,140176420,9370,9370,9370,9370,0
20240223,132800,140176420,9370,9370,9370,9370,1
20240223,132700,140167050,9370,9370,9370,9370,0
20240223,132600,140167050,9370,9370,9370,9370,0
20240223,132500,140167050,9370,9370,9370,9370,245
20240223,132400,137871400,9370,9370,9370,9370,0
20240223,132300,137871400,9370,9370,9370,9370,64
20240223,132200,137271720,9370,9370,9370,9370,0
20240223,132100,137271720,9370,9370,9370,9370,1
20240223,132000,137262350,9370,9370,9370,9370,43
20240223,131900,136859440,9370,9370,9370,9370,3
20240223,131800,136831330,9360,9360,9360,9360,0
20240223,131700,136831330,9360,9360,9360,9360,0
20240223,131600,136831330,9360,9360,9360,9360,9
20240223,131500,136747090,9370,9370,9370,9370,0
20240223,131400,136747090,9370,9370,9370,9370,0
20240223,131300,136747090,9370,9370,9370,9370,0
20240223,131200,136747090,9370,9370,9370,9370,0
20240223,131100,136747090,9370,9370,9370,9370,2
20240223,131000,136728350,9350,9350,9350,9350,0
20240223,130900,136728350,9350,9350,9350,9350,0
20240223,130800,136728350,9350,9350,9350,9350,0
20240223,130700,136728350,9350,9350,9350,9350,0
20240223,130600,136728350,9350,9350,9350,9350,0
20240223,130500,136728350,9350,9350,9350,9350,13
20240223,130400,136606800,9360,9360,9360,9360,0
20240223,130300,136606800,9360,9360,9360,9360,0
20240223,130200,136606800,9360,9360,9360,9360,0
20240223,130100,136606800,9360,9360,9360,9360,7
20240223,130000,136541280,9360,9360,9360,9360,2
20240223,125900,136522560,9350,9350,9350,9350,1
20240223,125800,136513210,9360,9360,9360,9360,0
20240223,125700,136513210,9360,9360,9360,9360,301
20240223,125600,133695850,9360,9360,9360,9360,0
20240223,125500,133695850,9360,9360,9360,9360,0
20240223,125400,133695850,9360,9360,9360,9360,0
20240223,125300,133695850,9360,9360,9360,9360,0
20240223,125200,133695850,9360,9360,9360,9360,0
20240223,125100,133695850,9360,9360,9360,9360,10
20240223,125000,133602250,9360,9360,9360,9360,0
20240223,124900,133602250,9360,9380,9380,9360,25
20240223,124800,133368070,9370,9370,9370,9370,350
20240223,124700,130088570,9370,9380,9380,9370,20
20240223,124600,129901030,9390,9390,9390,9390,0
20240223,124500,129901030,9390,9390,9390,9390,0
20240223,124400,129901030,9390,9390,9390,9390,1
20240223,124300,129891640,9380,9380,9380,9380,100
20240223,124200,128953640,9390,9390,9390,9390,1
20240223,124100,128944250,9390,9390,9390,9390,3
20240223,124000,128916080,9390,9390,9390,9390,0
20240223,123900,128916080,9390,9390,9390,9390,0
20240223,123800,128916080,9390,9390,9390,9390,1
20240223,123700,128906690,9390,9390,9390,9390,0
20240223,123600,128906690,9390,9390,9390,9390,54
20240223,123500,128399630,9390,9380,9390,9380,610
20240223,123400,122673230,9380,9380,9380,9380,0
20240223,123300,122673230,9380,9380,9380,9380,0
20240223,123200,122673230,9380,9380,9380,9380,19
20240223,123100,122495010,9380,9380,9380,9380,1
20240223,123000,122485630,9360,9360,9360,9360,0
20240223,122900,122485630,9360,9360,9360,9360,0
20240223,122800,122485630,9360,9360,9360,9360,0
20240223,122700,122485630,9360,9360,9360,9360,0
20240223,122600,122485630,9360,9360,9360,9360,0
20240223,122500,122485630,9360,9360,9360,9360,1
20240223,122400,122476270,9380,9380,9380,9380,1
20240223,122300,122466890,9380,9380,9380,9380,0
20240223,122200,122466890,9380,9380,9380,9380,5
20240223,122100,122419990,9370,9370,9370,9370,78
20240223,122000,121689130,9370,9370,9370,9370,0
20240223,121900,121689130,9370,9370,9370,9370,0
20240223,121800,121689130,9370,9370,9370,9360,106
20240223,121700,120696670,9370,9370,9370,9370,5
20240223,121600,120649820,9370,9370,9370,9370,0
20240223,121500,120649820,9370,9370,9370,9370,0
20240223,121400,120649820,9370,9370,9370,9370,0
20240223,121300,120649820,9370,9370,9370,9370,0
20240223,121200,120649820,9370,9370,9370,9370,0
20240223,121100,120649820,9370,9370,9370,9370,0
20240223,121000,120649820,9370,9370,9370,9370,0
20240223,120900,120649820,9370,9370,9370,9370,0
20240223,120800,120649820,9370,9360,9370,9360,11
20240223,120700,120546760,9370,9370,9370,9370,0
20240223,120600,120546760,9370,9370,9370,9370,7
20240223,120500,120481170,9370,9370,9370,9370,0
20240223,120400,120481170,9370,9370,9370,9370,0
20240223,120300,120481170,9370,9370,9370,9370,0
20240223,120200,120481170,9370,9370,9370,9370,0
20240223,120100,120481170,9370,9370,9370,9370,0
20240223,120000,120481170,9370,9370,9370,9370,171
20240223,115900,118878900,9370,9370,9370,9370,0
20240223,115800,118878900,9370,9370,9370,9370,0
20240223,115700,118878900,9370,9370,9370,9370,0
20240223,115600,118878900,9370,9370,9370,9370,0
20240223,115500,118878900,9370,9370,9370,9370,1
20240223,115400,118869530,9380,9380,9380,9380,30
20240223,115300,118588130,9380,9380,9380,9380,0
20240223,115200,118588130,9380,9380,9380,9380,0
20240223,115100,118588130,9380,9380,9380,9380,0
20240223,115000,118588130,9380,9380,9380,9380,0
20240223,114900,118588130,9380,9380,9380,9380,0
20240223,114800,118588130,9380,9380,9380,9380,1
20240223,114700,118578750,9380,9380,9380,9380,1
20240223,114600,118569370,9380,9380,9380,9380,0
20240223,114500,118569370,9380,9380,9380,9380,2
20240223,114400,118550610,9370,9370,9370,9370,0
20240223,114300,118550610,9370,9370,9370,9370,0
20240223,114200,118550610,9370,9370,9370,9370,0
20240223,114100,118550610,9370,9370,9370,9370,45
20240223,114000,118128960,9380,9380,9380,9380,20
20240223,113900,117941360,9370,9370,9370,9370,0
20240223,113800,117941360,9370,9370,9370,9370,0
20240223,113700,117941360,9370,9370,9370,9370,49
20240223,113600,117482230,9370,9370,9370,9370,0
20240223,113500,117482230,9370,9370,9370,9370,1
20240223,113400,117472860,9380,9380,9380,9380,0
20240223,113300,117472860,9380,9380,9380,9380,10
20240223,113200,117379060,9370,9370,9370,9370,0
20240223,113100,117379060,9370,9370,9370,9370,0
20240223,113000,117379060,9370,9370,9370,9370,0
20240223,112900,117379060,9370,9370,9370,9370,0
20240223,112800,117379060,9370,9370,9370,9370,0
20240223,112700,117379060,9370,9370,9370,9370,0
20240223,112600,117379060,9370,9380,9380,9370,173
20240223,112500,115758010,9390,9390,9390,9390,27
20240223,112400,115504480,9390,9390,9390,9390,11
20240223,112300,115401190,9390,9390,9390,9390,22
20240223,112200,115194610,9390,9390,9390,9390,4
20240223,112100,115157050,9390,9380,9390,9380,32
20240223,112000,114856580,9390,9390,9390,9390,11
20240223,111900,114753290,9390,9390,9390,9390,0
20240223,111800,114753290,9390,9390,9390,9390,3
20240223,111700,114725120,9380,9380,9380,9380,1
20240223,111600,114715740,9370,9370,9370,9370,0
20240223,111500,114715740,9370,9370,9370,9370,0
20240223,111400,114715740,9370,9370,9370,9370,0
20240223,111300,114715740,9370,9370,9370,9370,0
20240223,111200,114715740,9370,9370,9370,9370,0
20240223,111100,114715740,9370,9370,9370,9370,0
20240223,111000,114715740,9370,9370,9370,9370,0
20240223,110900,114715740,9370,9370,9370,9370,2
20240223,110800,114697000,9380,9380,9380,9380,5
20240223,110700,114650100,9370,9370,9370,9370,0
20240223,110600,114650100,9370,9370,9370,9370,689
20240223,110500,108194170,9390,9390,9390,9390,1
20240223,110400,108184780,9390,9390,9390,9390,0
20240223,110300,108184780,9390,9380,9390,9380,87
20240223,110200,107368610,9380,9380,9380,9380,10
20240223,110100,107274810,9370,9370,9370,9370,0
20240223,110000,107274810,9370,9370,9370,9370,0
20240223,105900,107274810,9370,9370,9370,9370,0
20240223,105800,107274810,9370,9370,9370,9370,0
20240223,105700,107274810,9370,9380,9380,9370,573
20240223,105600,101904510,9390,9390,9390,9390,0
20240223,105500,101904510,9390,9380,9390,9380,52
20240223,105400,101416640,9370,9370,9370,9370,5
20240223,105300,101369790,9370,9370,9370,9370,53
20240223,105200,100873180,9370,9340,9370,9340,1419
20240223,105100,87616670,9340,9340,9340,9340,3
20240223,105000,87588650,9330,9330,9330,9330,0
20240223,104900,87588650,9330,9330,9330,9330,0
20240223,104800,87588650,9330,9330,9330,9330,0
20240223,104700,87588650,9330,9330,9330,9330,0
20240223,104600,87588650,9330,9330,9330,9330,0
20240223,104500,87588650,9330,9330,9330,9330,400
20240223,104400,83856650,9330,9330,9330,9330,0
20240223,104300,83856650,9330,9330,9330,9330,0
20240223,104200,83856650,9330,9330,9330,9330,0
20240223,104100,83856650,9330,9330,9330,9330,4
20240223,104000,83819330,9320,9320,9320,9320,0
20240223,103900,83819330,9320,9320,9320,9320,0
20240223,103800,83819330,9320,9320,9320,9320,400
20240223,103700,80091330,9330,9330,9330,9330,0
20240223,103600,80091330,9330,9330,9330,9330,26
20240223,103500,79848750,9330,9330,9330,9330,0
20240223,103400,79848750,9330,9330,9330,9330,24
20240223,103300,79624830,9330,9330,9330,9330,24
20240223,103200,79400910,9330,9330,9330,9330,423
20240223,103100,75454320,9340,9340,9340,9340,0
20240223,103000,75454320,9340,9340,9340,9340,20
20240223,102900,75267520,9340,9340,9340,9340,0
20240223,102800,75267520,9340,9340,9340,9340,0
20240223,102700,75267520,9340,9340,9340,9340,0
20240223,102600,75267520,9340,9340,9340,9340,72
20240223,102500,74595040,9340,9340,9340,9340,0
20240223,102400,74595040,9340,9340,9340,9340,3
20240223,102300,74567020,9320,9320,9320,9320,0
20240223,102200,74567020,9320,9320,9320,9320,0
20240223,102100,74567020,9320,9320,9320,9320,10
20240223,102000,74473820,9320,9320,9320,9320,0
20240223,101900,74473820,9320,9320,9320,9320,0
20240223,101800,74473820,9320,9320,9320,9320,0
20240223,101700,74473820,9320,9320,9320,9320,28
20240223,101600,74212860,9320,9320,9320,9320,0
20240223,101500,74212860,9320,9320,9320,9320,0
20240223,101400,74212860,9320,9320,9320,9320,0
20240223,101300,74212860,9320,9320,9320,9320,10
20240223,101200,74119660,9320,9320,9320,9320,1
20240223,101100,74110340,9320,9320,9320,9320,1
20240223,101000,74101020,9320,9320,9320,9320,0
20240223,100900,74101020,9320,9320,9320,9320,1
20240223,100800,74091700,9320,9320,9320,9320,0
20240223,100700,74091700,9320,9320,9320,9320,0
20240223,100600,74091700,9320,9320,9320,9320,0
20240223,100500,74091700,9320,9320,9320,9320,0
20240223,100400,74091700,9320,9320,9320,9320,5
20240223,100300,74045100,9320,9320,9320,9320,0
20240223,100200,74045100,9320,9320,9320,9320,2
20240223,100100,74026460,9320,9320,9320,9320,0
20240223,100000,74026460,9320,9320,9320,9320,0
20240223,095900,74026460,9320,9290,9320,9280,6
20240223,095800,73970670,9320,9320,9320,9320,0
20240223,095700,73970670,9320,9320,9320,9320,8
20240223,095600,73896110,9290,9290,9290,9290,0
20240223,095500,73896110,9290,9300,9300,9280,7
20240223,095400,73831070,9280,9300,9300,9280,300
20240223,095300,71043320,9320,9320,9320,9320,6
20240223,095200,70987400,9330,9330,9330,9330,10
20240223,095100,70894100,9330,9340,9340,9330,96
20240223,095000,69997620,9330,9330,9330,9330,74
20240223,094900,69307200,9340,9340,9340,9340,0
20240223,094800,69307200,9340,9340,9340,9340,0
20240223,094700,69307200,9340,9340,9340,9340,0
20240223,094600,69307200,9340,9330,9340,9330,10
20240223,094500,69213810,9340,9340,9340,9340,0
20240223,094400,69213810,9340,9340,9340,9340,0
20240223,094300,69213810,9340,9340,9340,9340,0
20240223,094200,69213810,9340,9340,9340,9340,0
20240223,094100,69213810,9340,9340,9340,9340,7
20240223,094000,69148430,9340,9340,9340,9340,0
20240223,093900,69148430,9340,9340,9340,9340,0
20240223,093800,69148430,9340,9330,9340,9290,3005
20240223,093700,41174280,9320,9320,9320,9320,0
20240223,093600,41174280,9320,9350,9350,9320,1100
20240223,093500,30914110,9350,9350,9350,9350,50
20240223,093400,30446610,9350,9360,9360,9350,604
20240223,093300,24793310,9360,9360,9360,9360,500
20240223,093200,20113310,9370,9370,9370,9370,0
20240223,093100,20113310,9370,9370,9370,9370,0
20240223,093000,20113310,9370,9370,9370,9370,0
20240223,092900,20113310,9370,9360,9370,9350,4
20240223,092800,20075870,9360,9360,9360,9360,0
20240223,092700,20075870,9360,9350,9360,9350,57
20240223,092600,19542540,9350,9350,9350,9350,128
20240223,092500,18345740,9350,9350,9350,9350,1
20240223,092400,18336390,9330,9330,9330,9330,0
20240223,092300,18336390,9330,9340,9340,9330,4
20240223,092200,18299040,9350,9320,9350,9320,160
20240223,092100,16803190,9350,9330,9350,9310,563
20240223,092000,11553590,9320,9320,9320,9320,0
20240223,091900,11553590,9320,9320,9320,9320,4
20240223,091800,11516310,9320,9320,9320,9320,56
20240223,091700,10994390,9330,9320,9330,9320,54
20240223,091600,10491010,9330,9340,9340,9330,247
20240223,091500,8185500,9330,9330,9330,9330,0
20240223,091400,8185500,9330,9330,9330,9330,10
20240223,091300,8092200,9330,9330,9330,9330,0
20240223,091200,8092200,9330,9330,9330,9330,6
20240223,091100,8036220,9330,9330,9330,9330,0
20240223,091000,8036220,9330,9330,9330,9330,109
20240223,090900,7019250,9310,9310,9310,9310,0
20240223,090800,7019250,9310,9310,9310,9310,24
20240223,090700,6795810,9310,9310,9310,9310,0
20240223,090600,6795810,9310,9300,9320,9300,144
20240223,090500,5453920,9310,9320,9320,9310,107
20240223,090400,4457740,9320,9320,9320,9320,0
20240223,090300,4457740,9320,9320,9320,9320,0
20240223,090200,4457740,9320,9310,9320,9310,80
20240223,090100,3712150,9310,9330,9340,9310,216
20240223,090000,1699870,9330,9340,9340,9330,182