KissMeData/093370/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,200000,2702306040,8760,8760,8760,8760,6542
20240223,195900,2702306040,8760,8760,8760,8760,0
20240223,195800,2702306040,8760,8760,8760,8760,0
20240223,195700,2702306040,8760,8760,8760,8760,0
20240223,195600,2702306040,8760,8760,8760,8760,0
20240223,195500,2702306040,8760,8760,8760,8760,0
20240223,195400,2702306040,8760,8760,8760,8760,0
20240223,195300,2702306040,8760,8760,8760,8760,0
20240223,195200,2702306040,8760,8760,8760,8760,0
20240223,195100,2702306040,8760,8760,8760,8760,0
20240223,195000,2702306040,8760,8760,8760,8760,0
20240223,194900,2702306040,8760,8760,8760,8760,0
20240223,194800,2702306040,8760,8760,8760,8760,0
20240223,194700,2702306040,8760,8760,8760,8760,0
20240223,194600,2702306040,8760,8760,8760,8760,0
20240223,194500,2702306040,8760,8760,8760,8760,0
20240223,194400,2702306040,8760,8760,8760,8760,0
20240223,194300,2702306040,8760,8760,8760,8760,0
20240223,194200,2702306040,8760,8760,8760,8760,0
20240223,194100,2702306040,8760,8760,8760,8760,0
20240223,194000,2702306040,8760,8760,8760,8760,0
20240223,193900,2702306040,8760,8760,8760,8760,0
20240223,193800,2702306040,8760,8760,8760,8760,0
20240223,193700,2702306040,8760,8760,8760,8760,0
20240223,193600,2702306040,8760,8760,8760,8760,0
20240223,193500,2702306040,8760,8760,8760,8760,0
20240223,193400,2702306040,8760,8760,8760,8760,0
20240223,193300,2702306040,8760,8760,8760,8760,0
20240223,193200,2702306040,8760,8760,8760,8760,0
20240223,193100,2702306040,8760,8760,8760,8760,0
20240223,193000,2702306040,8760,8760,8760,8760,6542
20240223,192900,2702306040,8760,8760,8760,8760,0
20240223,192800,2702306040,8760,8760,8760,8760,0
20240223,192700,2702306040,8760,8760,8760,8760,0
20240223,192600,2702306040,8760,8760,8760,8760,0
20240223,192500,2702306040,8760,8760,8760,8760,0
20240223,192400,2702306040,8760,8760,8760,8760,0
20240223,192300,2702306040,8760,8760,8760,8760,0
20240223,192200,2702306040,8760,8760,8760,8760,0
20240223,192100,2702306040,8760,8760,8760,8760,0
20240223,192000,2702306040,8760,8760,8760,8760,0
20240223,191900,2702306040,8760,8760,8760,8760,0
20240223,191800,2702306040,8760,8760,8760,8760,0
20240223,191700,2702306040,8760,8760,8760,8760,0
20240223,191600,2702306040,8760,8760,8760,8760,0
20240223,191500,2702306040,8760,8760,8760,8760,0
20240223,191400,2702306040,8760,8760,8760,8760,0
20240223,191300,2702306040,8760,8760,8760,8760,0
20240223,191200,2702306040,8760,8760,8760,8760,0
20240223,191100,2702306040,8760,8760,8760,8760,0
20240223,191000,2702306040,8760,8760,8760,8760,0
20240223,190900,2702306040,8760,8760,8760,8760,0
20240223,190800,2702306040,8760,8760,8760,8760,0
20240223,190700,2702306040,8760,8760,8760,8760,0
20240223,190600,2702306040,8760,8760,8760,8760,0
20240223,190500,2702306040,8760,8760,8760,8760,0
20240223,190400,2702306040,8760,8760,8760,8760,0
20240223,190300,2702306040,8760,8760,8760,8760,0
20240223,190200,2702306040,8760,8760,8760,8760,0
20240223,190100,2702306040,8760,8760,8760,8760,0
20240223,190000,2702306040,8760,8760,8760,8760,6542
20240223,185900,2702306040,8760,8760,8760,8760,0
20240223,185800,2702306040,8760,8760,8760,8760,0
20240223,185700,2702306040,8760,8760,8760,8760,0
20240223,185600,2702306040,8760,8760,8760,8760,0
20240223,185500,2702306040,8760,8760,8760,8760,0
20240223,185400,2702306040,8760,8760,8760,8760,0
20240223,185300,2702306040,8760,8760,8760,8760,0
20240223,185200,2702306040,8760,8760,8760,8760,0
20240223,185100,2702306040,8760,8760,8760,8760,0
20240223,185000,2702306040,8760,8760,8760,8760,0
20240223,184900,2702306040,8760,8760,8760,8760,0
20240223,184800,2702306040,8760,8760,8760,8760,0
20240223,184700,2702306040,8760,8760,8760,8760,0
20240223,184600,2702306040,8760,8760,8760,8760,0
20240223,184500,2702306040,8760,8760,8760,8760,0
20240223,184400,2702306040,8760,8760,8760,8760,0
20240223,184300,2702306040,8760,8760,8760,8760,0
20240223,184200,2702306040,8760,8760,8760,8760,0
20240223,184100,2702306040,8760,8760,8760,8760,0
20240223,184000,2702306040,8760,8760,8760,8760,0
20240223,183900,2702306040,8760,8760,8760,8760,0
20240223,183800,2702306040,8760,8760,8760,8760,0
20240223,183700,2702306040,8760,8760,8760,8760,0
20240223,183600,2702306040,8760,8760,8760,8760,0
20240223,183500,2702306040,8760,8760,8760,8760,0
20240223,183400,2702306040,8760,8760,8760,8760,0
20240223,183300,2702306040,8760,8760,8760,8760,0
20240223,183200,2702306040,8760,8760,8760,8760,0
20240223,183100,2702306040,8760,8760,8760,8760,0
20240223,183000,2702306040,8760,8760,8760,8760,6542
20240223,182900,2702306040,8760,8760,8760,8760,0
20240223,182800,2702306040,8760,8760,8760,8760,0
20240223,182700,2702306040,8760,8760,8760,8760,0
20240223,182600,2702306040,8760,8760,8760,8760,0
20240223,182500,2702306040,8760,8760,8760,8760,0
20240223,182400,2702306040,8760,8760,8760,8760,0
20240223,182300,2702306040,8760,8760,8760,8760,0
20240223,182200,2702306040,8760,8760,8760,8760,0
20240223,182100,2702306040,8760,8760,8760,8760,0
20240223,182000,2702306040,8760,8760,8760,8760,0
20240223,181900,2702306040,8760,8760,8760,8760,0
20240223,181800,2702306040,8760,8760,8760,8760,0
20240223,181700,2702306040,8760,8760,8760,8760,0
20240223,181600,2702306040,8760,8760,8760,8760,0
20240223,181500,2702306040,8760,8760,8760,8760,0
20240223,181400,2702306040,8760,8760,8760,8760,0
20240223,181300,2702306040,8760,8760,8760,8760,0
20240223,181200,2702306040,8760,8760,8760,8760,0
20240223,181100,2702306040,8760,8760,8760,8760,0
20240223,181000,2702306040,8760,8760,8760,8760,0
20240223,180900,2702306040,8760,8760,8760,8760,0
20240223,180800,2702306040,8760,8760,8760,8760,0
20240223,180700,2702306040,8760,8760,8760,8760,0
20240223,180600,2702306040,8760,8760,8760,8760,0
20240223,180500,2702306040,8760,8760,8760,8760,0
20240223,180400,2702306040,8760,8760,8760,8760,0
20240223,180300,2702306040,8760,8760,8760,8760,0
20240223,180200,2702306040,8760,8760,8760,8760,0
20240223,180100,2702306040,8760,8760,8760,8760,0
20240223,180000,2702306040,8760,8760,8760,8760,6542
20240223,175900,2702306040,8760,8760,8760,8760,0
20240223,175800,2702306040,8760,8760,8760,8760,0
20240223,175700,2702306040,8760,8760,8760,8760,0
20240223,175600,2702306040,8760,8760,8760,8760,0
20240223,175500,2702306040,8760,8760,8760,8760,0
20240223,175400,2702306040,8760,8760,8760,8760,0
20240223,175300,2702306040,8760,8760,8760,8760,0
20240223,175200,2702306040,8760,8760,8760,8760,0
20240223,175100,2702306040,8760,8760,8760,8760,0
20240223,175000,2702306040,8760,8760,8760,8760,0
20240223,174900,2702306040,8760,8760,8760,8760,0
20240223,174800,2702306040,8760,8760,8760,8760,0
20240223,174700,2702306040,8760,8760,8760,8760,0
20240223,174600,2702306040,8760,8760,8760,8760,0
20240223,174500,2702306040,8760,8760,8760,8760,0
20240223,174400,2702306040,8760,8760,8760,8760,0
20240223,174300,2702306040,8760,8760,8760,8760,0
20240223,174200,2702306040,8760,8760,8760,8760,0
20240223,174100,2702306040,8760,8760,8760,8760,0
20240223,174000,2702306040,8760,8760,8760,8760,0
20240223,173900,2702306040,8760,8760,8760,8760,0
20240223,173800,2702306040,8760,8760,8760,8760,0
20240223,173700,2702306040,8760,8760,8760,8760,0
20240223,173600,2702306040,8760,8760,8760,8760,0
20240223,173500,2702306040,8760,8760,8760,8760,0
20240223,173400,2702306040,8760,8760,8760,8760,0
20240223,173300,2702306040,8760,8760,8760,8760,0
20240223,173200,2702306040,8760,8760,8760,8760,0
20240223,173100,2702306040,8760,8760,8760,8760,0
20240223,173000,2702306040,8760,8760,8760,8760,6542
20240223,172900,2702306040,8760,8760,8760,8760,0
20240223,172800,2702306040,8760,8760,8760,8760,0
20240223,172700,2702306040,8760,8760,8760,8760,0
20240223,172600,2702306040,8760,8760,8760,8760,0
20240223,172500,2702306040,8760,8760,8760,8760,0
20240223,172400,2702306040,8760,8760,8760,8760,0
20240223,172300,2702306040,8760,8760,8760,8760,0
20240223,172200,2702306040,8760,8760,8760,8760,0
20240223,172100,2702306040,8760,8760,8760,8760,0
20240223,172000,2702306040,8760,8760,8760,8760,0
20240223,171900,2702306040,8760,8760,8760,8760,0
20240223,171800,2702306040,8760,8760,8760,8760,0
20240223,171700,2702306040,8760,8760,8760,8760,0
20240223,171600,2702306040,8760,8760,8760,8760,0
20240223,171500,2702306040,8760,8760,8760,8760,0
20240223,171400,2702306040,8760,8760,8760,8760,0
20240223,171300,2702306040,8760,8760,8760,8760,0
20240223,171200,2702306040,8760,8760,8760,8760,0
20240223,171100,2702306040,8760,8760,8760,8760,0
20240223,171000,2702306040,8760,8760,8760,8760,0
20240223,170900,2702306040,8760,8760,8760,8760,0
20240223,170800,2702306040,8760,8760,8760,8760,0
20240223,170700,2702306040,8760,8760,8760,8760,0
20240223,170600,2702306040,8760,8760,8760,8760,0
20240223,170500,2702306040,8760,8760,8760,8760,0
20240223,170400,2702306040,8760,8760,8760,8760,0
20240223,170300,2702306040,8760,8760,8760,8760,0
20240223,170200,2702306040,8760,8760,8760,8760,0
20240223,170100,2702306040,8760,8760,8760,8760,0
20240223,170000,2702306040,8760,8760,8760,8760,6542
20240223,165900,2702306040,8760,8760,8760,8760,0
20240223,165800,2702306040,8760,8760,8760,8760,0
20240223,165700,2702306040,8760,8760,8760,8760,0
20240223,165600,2702306040,8760,8760,8760,8760,0
20240223,165500,2702306040,8760,8760,8760,8760,0
20240223,165400,2702306040,8760,8760,8760,8760,0
20240223,165300,2702306040,8760,8760,8760,8760,0
20240223,165200,2702306040,8760,8760,8760,8760,0
20240223,165100,2702306040,8760,8760,8760,8760,0
20240223,165000,2702306040,8760,8760,8760,8760,0
20240223,164900,2702306040,8760,8760,8760,8760,0
20240223,164800,2702306040,8760,8760,8760,8760,0
20240223,164700,2702306040,8760,8760,8760,8760,0
20240223,164600,2702306040,8760,8760,8760,8760,0
20240223,164500,2702306040,8760,8760,8760,8760,0
20240223,164400,2702306040,8760,8760,8760,8760,0
20240223,164300,2702306040,8760,8760,8760,8760,0
20240223,164200,2702306040,8760,8760,8760,8760,0
20240223,164100,2702306040,8760,8760,8760,8760,0
20240223,164000,2702306040,8760,8760,8760,8760,0
20240223,163900,2702306040,8760,8760,8760,8760,0
20240223,163800,2702306040,8760,8760,8760,8760,0
20240223,163700,2702306040,8760,8760,8760,8760,0
20240223,163600,2702306040,8760,8760,8760,8760,0
20240223,163500,2702306040,8760,8760,8760,8760,0
20240223,163400,2702306040,8760,8760,8760,8760,0
20240223,163300,2702306040,8760,8760,8760,8760,0
20240223,163200,2702306040,8760,8760,8760,8760,0
20240223,163100,2702306040,8760,8760,8760,8760,0
20240223,163000,2702306040,8760,8760,8760,8760,6542
20240223,162900,2702306040,8760,8760,8760,8760,0
20240223,162800,2702306040,8760,8760,8760,8760,0
20240223,162700,2702306040,8760,8760,8760,8760,0
20240223,162600,2702306040,8760,8760,8760,8760,0
20240223,162500,2702306040,8760,8760,8760,8760,0
20240223,162400,2702306040,8760,8760,8760,8760,0
20240223,162300,2702306040,8760,8760,8760,8760,0
20240223,162200,2702306040,8760,8760,8760,8760,0
20240223,162100,2702306040,8760,8760,8760,8760,0
20240223,162000,2702306040,8760,8760,8760,8760,0
20240223,161900,2702306040,8760,8760,8760,8760,0
20240223,161800,2702306040,8760,8760,8760,8760,0
20240223,161700,2702306040,8760,8760,8760,8760,0
20240223,161600,2702306040,8760,8760,8760,8760,0
20240223,161500,2702306040,8760,8760,8760,8760,0
20240223,161400,2702306040,8760,8760,8760,8760,0
20240223,161300,2702306040,8760,8760,8760,8760,0
20240223,161200,2702306040,8760,8760,8760,8760,0
20240223,161100,2702306040,8760,8760,8760,8760,0
20240223,161000,2702306040,8760,8760,8760,8760,0
20240223,160900,2702306040,8760,8760,8760,8760,0
20240223,160800,2702306040,8760,8760,8760,8760,0
20240223,160700,2702306040,8760,8760,8760,8760,0
20240223,160600,2702306040,8760,8760,8760,8760,0
20240223,160500,2702306040,8760,8760,8760,8760,0
20240223,160400,2702306040,8760,8760,8760,8760,0
20240223,160300,2702306040,8760,8760,8760,8760,0
20240223,160200,2702306040,8760,8760,8760,8760,0
20240223,160100,2702306040,8760,8760,8760,8760,0
20240223,160000,2702306040,8760,8760,8760,8760,6542
20240223,155900,2702306040,8760,8760,8760,8760,0
20240223,155800,2702306040,8760,8760,8760,8760,0
20240223,155700,2702306040,8760,8760,8760,8760,0
20240223,155600,2702306040,8760,8760,8760,8760,0
20240223,155500,2702306040,8760,8760,8760,8760,0
20240223,155400,2702306040,8760,8760,8760,8760,0
20240223,155300,2702306040,8760,8760,8760,8760,0
20240223,155200,2702306040,8760,8760,8760,8760,0
20240223,155100,2702306040,8760,8760,8760,8760,0
20240223,155000,2702306040,8760,8760,8760,8760,0
20240223,154900,2702306040,8760,8760,8760,8760,0
20240223,154800,2702306040,8760,8760,8760,8760,0
20240223,154700,2702306040,8760,8760,8760,8760,0
20240223,154600,2702306040,8760,8760,8760,8760,0
20240223,154500,2702306040,8760,8760,8760,8760,0
20240223,154400,2702306040,8760,8760,8760,8760,0
20240223,154300,2702306040,8760,8760,8760,8760,0
20240223,154200,2702306040,8760,8760,8760,8760,0
20240223,154100,2702306040,8760,8760,8760,8760,0
20240223,154000,2702306040,8760,8760,8760,8760,0
20240223,153900,2702306040,8760,8760,8760,8760,0
20240223,153800,2702306040,8760,8760,8760,8760,0
20240223,153700,2702306040,8760,8760,8760,8760,0
20240223,153600,2702306040,8760,8760,8760,8760,0
20240223,153500,2702306040,8760,8760,8760,8760,0
20240223,153400,2702306040,8760,8760,8760,8760,0
20240223,153300,2702306040,8760,8760,8760,8760,0
20240223,153200,2702306040,8760,8760,8760,8760,0
20240223,153100,2702306040,8760,8760,8760,8760,0
20240223,153000,2702306040,8760,8760,8760,8760,13084
20240223,152900,2644998120,8760,8760,8760,8760,0
20240223,152800,2644998120,8760,8760,8760,8760,0
20240223,152700,2644998120,8760,8760,8760,8760,0
20240223,152600,2644998120,8760,8760,8760,8760,0
20240223,152500,2644998120,8760,8760,8760,8760,0
20240223,152400,2644998120,8760,8760,8760,8760,0
20240223,152300,2644998120,8760,8760,8760,8760,0
20240223,152200,2644998120,8760,8760,8760,8760,0
20240223,152100,2644998120,8760,8760,8760,8760,0
20240223,152000,2644998120,8760,8760,8760,8760,0
20240223,151900,2644998120,8760,8740,8760,8720,1336
20240223,151800,2633318200,8720,8730,8740,8720,130
20240223,151700,2632183220,8730,8730,8740,8720,690
20240223,151600,2626163930,8740,8720,8740,8720,313
20240223,151500,2623430640,8720,8720,8720,8720,121
20240223,151400,2622375520,8730,8720,8730,8720,91
20240223,151300,2621581120,8720,8720,8720,8720,566
20240223,151200,2616645600,8720,8720,8720,8710,1002
20240223,151100,2607913480,8720,8720,8720,8710,85
20240223,151000,2607172290,8710,8710,8720,8710,773
20240223,150900,2600437740,8720,8720,8720,8710,4442
20240223,150800,2561743510,8720,8710,8720,8710,1680
20240223,150700,2547093920,8720,8720,8730,8720,2384
20240223,150600,2526305400,8720,8720,8720,8720,76
20240223,150500,2525642680,8730,8720,8730,8720,625
20240223,150400,2520191430,8720,8720,8730,8720,43
20240223,150300,2519816370,8730,8730,8730,8720,209
20240223,150200,2517993260,8730,8720,8730,8720,346
20240223,150100,2514974040,8720,8730,8730,8720,158
20240223,150000,2513595220,8730,8720,8730,8720,130
20240223,145900,2512461590,8720,8730,8730,8720,141
20240223,145800,2511230670,8730,8730,8740,8730,701
20240223,145700,2505110870,8730,8750,8750,8730,1384
20240223,145600,2493024110,8750,8750,8750,8750,5
20240223,145500,2492980360,8750,8740,8750,8740,270
20240223,145400,2490617870,8750,8750,8760,8750,131
20240223,145300,2489471590,8760,8750,8760,8750,3
20240223,145200,2489445330,8750,8750,8750,8750,256
20240223,145100,2487205330,8750,8750,8750,8750,172
20240223,145000,2485700330,8750,8740,8750,8740,151
20240223,144900,2484379250,8740,8740,8740,8740,1
20240223,144800,2484370510,8740,8730,8740,8730,8
20240223,144700,2484300610,8730,8730,8730,8730,0
20240223,144600,2484300610,8730,8730,8730,8730,0
20240223,144500,2484300610,8730,8730,8730,8730,256
20240223,144400,2482065730,8730,8750,8750,8730,2
20240223,144300,2482048250,8730,8730,8750,8730,2984
20240223,144200,2455947360,8730,8720,8730,8720,693
20240223,144100,2449897490,8730,8720,8730,8720,289
20240223,144000,2447377400,8720,8720,8720,8720,86
20240223,143900,2446627480,8710,8720,8720,8710,149
20240223,143800,2445328750,8720,8720,8720,8720,2
20240223,143700,2445311310,8720,8730,8730,8720,32
20240223,143600,2445032070,8730,8730,8730,8710,1099
20240223,143500,2435441230,8720,8720,8720,8720,410
20240223,143400,2431866030,8720,8720,8720,8720,2
20240223,143300,2431848590,8720,8720,8720,8720,117
20240223,143200,2430828350,8720,8730,8740,8720,1226
20240223,143100,2420137180,8730,8730,8730,8730,380
20240223,143000,2416819780,8730,8730,8730,8730,85
20240223,142900,2416077730,8720,8730,8730,8720,2535
20240223,142800,2393972190,8720,8730,8730,8720,246
20240223,142700,2391826340,8730,8740,8740,8730,197
20240223,142600,2390106470,8740,8740,8740,8740,121
20240223,142500,2389048930,8730,8730,8730,8730,340
20240223,142400,2386080730,8730,8730,8730,8730,1
20240223,142300,2386072000,8730,8730,8730,8730,36
20240223,142200,2385757720,8740,8740,8740,8740,2
20240223,142100,2385740240,8740,8730,8740,8720,470
20240223,142000,2381636960,8730,8730,8730,8720,192
20240223,141900,2379960810,8730,8720,8730,8720,9
20240223,141800,2379882250,8720,8730,8730,8720,2711
20240223,141700,2356242320,8710,8740,8740,8710,2046
20240223,141600,2338392540,8740,8740,8740,8740,118
20240223,141500,2337361220,8740,8740,8740,8740,751
20240223,141400,2330797480,8750,8750,8750,8740,116
20240223,141300,2329782490,8750,8750,8750,8740,31
20240223,141200,2329511280,8750,8750,8750,8750,23
20240223,141100,2329310030,8750,8740,8750,8740,41
20240223,141000,2328951490,8740,8730,8740,8730,1295
20240223,140900,2317639120,8730,8730,8730,8730,427
20240223,140800,2313911410,8730,8730,8740,8730,117
20240223,140700,2312889900,8740,8730,8740,8730,59
20240223,140600,2312374810,8730,8720,8730,8710,35
20240223,140500,2312069630,8730,8720,8730,8720,100
20240223,140400,2311197550,8710,8710,8710,8700,175
20240223,140300,2309673310,8710,8710,8710,8710,2091
20240223,140200,2291460700,8730,8730,8730,8710,10441
20240223,140100,2200462350,8740,8740,8740,8730,1444
20240223,140000,2187851790,8750,8750,8750,8750,38
20240223,135900,2187519290,8750,8750,8750,8740,149
20240223,135800,2186215880,8750,8750,8750,8750,42
20240223,135700,2185848380,8750,8750,8750,8750,40
20240223,135600,2185498380,8750,8740,8750,8740,48
20240223,135500,2185078410,8740,8740,8740,8740,394
20240223,135400,2181634850,8740,8750,8750,8740,271
20240223,135300,2179264760,8750,8740,8750,8740,486
20240223,135200,2175017060,8740,8740,8740,8740,12
20240223,135100,2174912180,8730,8730,8730,8730,238
20240223,135000,2172834440,8740,8730,8740,8730,311
20240223,134900,2170118850,8730,8720,8730,8720,71
20240223,134800,2169499030,8730,8730,8730,8720,3218
20240223,134700,2141436390,8730,8730,8730,8720,270
20240223,134600,2139079300,8740,8740,8740,8730,1016
20240223,134500,2130209460,8740,8740,8740,8740,59
20240223,134400,2129693800,8740,8740,8740,8730,59
20240223,134300,2129178150,8740,8720,8740,8720,285
20240223,134200,2126690040,8730,8730,8730,8730,10
20240223,134100,2126602740,8730,8720,8730,8720,779
20240223,134000,2119808070,8720,8740,8740,8720,5195
20240223,133900,2074475280,8740,8750,8750,8740,1369
20240223,133800,2062508780,8750,8760,8760,8750,15
20240223,133700,2062377410,8750,8750,8750,8750,435
20240223,133600,2058571160,8750,8750,8750,8750,545
20240223,133500,2053802410,8750,8760,8760,8750,136
20240223,133400,2052611130,8770,8760,8770,8760,230
20240223,133300,2050595030,8780,8770,8780,8760,49
20240223,133200,2050165610,8780,8760,8780,8760,81
20240223,133100,2049455950,8750,8760,8760,8750,215
20240223,133000,2047572560,8760,8770,8770,8760,42
20240223,132900,2047204230,8770,8770,8770,8760,350
20240223,132800,2044137050,8780,8760,8780,8760,451
20240223,132700,2040185270,8760,8760,8760,8760,26
20240223,132600,2039957510,8760,8780,8780,8760,37
20240223,132500,2039633110,8750,8750,8750,8750,208
20240223,132400,2037813110,8750,8750,8760,8750,747
20240223,132300,2031276120,8750,8750,8750,8750,0
20240223,132200,2031276120,8750,8750,8750,8750,590
20240223,132100,2026113620,8750,8780,8780,8740,125
20240223,132000,2025016460,8780,8760,8780,8760,90
20240223,131900,2024227540,8740,8740,8740,8740,0
20240223,131800,2024227540,8740,8740,8740,8740,300
20240223,131700,2021605540,8740,8760,8760,8740,1461
20240223,131600,2008834410,8760,8760,8760,8760,34
20240223,131500,2008536570,8740,8740,8740,8740,44
20240223,131400,2008152010,8740,8760,8760,8740,7077
20240223,131300,1946237980,8760,8770,8770,8760,226
20240223,131200,1944258070,8770,8790,8790,8770,21
20240223,131100,1944073880,8770,8770,8770,8770,275
20240223,131000,1941662130,8790,8770,8790,8770,430
20240223,130900,1937891010,8770,8760,8790,8760,2223
20240223,130800,1918414690,8760,8760,8760,8760,100
20240223,130700,1917538690,8760,8780,8780,8760,344
20240223,130600,1914522010,8780,8780,8780,8780,300
20240223,130500,1911888010,8780,8780,8780,8780,92
20240223,130400,1911080250,8790,8780,8790,8780,257
20240223,130300,1908823750,8780,8780,8780,8780,1088
20240223,130200,1899271110,8790,8790,8790,8790,6
20240223,130100,1899218370,8770,8780,8790,8770,756
20240223,130000,1892581960,8770,8770,8780,8770,973
20240223,125900,1884048740,8780,8780,8790,8780,63
20240223,125800,1883495590,8780,8780,8780,8780,115
20240223,125700,1882485890,8780,8780,8780,8780,10
20240223,125600,1882398090,8770,8770,8770,8770,0
20240223,125500,1882398090,8770,8770,8770,8770,230
20240223,125400,1880380990,8770,8770,8770,8770,15
20240223,125300,1880249440,8770,8780,8780,8770,232
20240223,125200,1878212800,8780,8780,8780,8780,1
20240223,125100,1878204020,8780,8780,8780,8780,1206
20240223,125000,1867615340,8790,8770,8790,8770,952
20240223,124900,1859265660,8780,8790,8790,8780,10
20240223,124800,1859177850,8790,8790,8790,8790,6
20240223,124700,1859125110,8770,8770,8770,8770,1
20240223,124600,1859116340,8780,8790,8790,8780,80
20240223,124500,1858413290,8770,8780,8780,8770,51
20240223,124400,1857965950,8780,8790,8790,8780,45
20240223,124300,1857570450,8790,8790,8790,8790,129
20240223,124200,1856436540,8820,8770,8820,8770,78
20240223,124100,1855751480,8770,8770,8770,8770,1076
20240223,124000,1846314960,8770,8770,8780,8770,95
20240223,123900,1845481100,8770,8800,8800,8770,1666
20240223,123800,1830863300,8800,8820,8820,8800,598
20240223,123700,1825589380,8800,8830,8870,8800,2983
20240223,123600,1799222610,8780,8780,8780,8780,50
20240223,123500,1798783610,8780,8780,8850,8770,11817
20240223,123400,1694546950,8780,8770,8780,8760,1212
20240223,123300,1683919360,8770,8790,8800,8760,12325
20240223,123200,1575748990,8790,8790,8790,8790,72
20240223,123100,1575116110,8790,8790,8790,8790,36
20240223,123000,1574799670,8790,8800,8800,8790,49
20240223,122900,1574368660,8790,8790,8790,8790,381
20240223,122800,1571019670,8790,8790,8800,8790,81
20240223,122700,1570307280,8790,8790,8800,8790,55
20240223,122600,1569823630,8790,8790,8790,8790,291
20240223,122500,1567265740,8790,8790,8790,8790,155
20240223,122400,1565903290,8790,8790,8800,8790,153
20240223,122300,1564558410,8800,8790,8800,8790,55
20240223,122200,1564074660,8790,8790,8790,8790,0
20240223,122100,1564074660,8790,8790,8790,8790,35
20240223,122000,1563767010,8790,8790,8790,8790,73
20240223,121900,1563125340,8800,8800,8800,8800,30
20240223,121800,1562861340,8800,8800,8800,8800,11
20240223,121700,1562764540,8790,8790,8790,8790,991
20240223,121600,1554053650,8780,8780,8780,8780,1
20240223,121500,1554044870,8790,8790,8790,8780,129
20240223,121400,1552911960,8790,8790,8790,8790,57
20240223,121300,1552410930,8780,8780,8790,8780,204
20240223,121200,1550619760,8780,8780,8780,8780,0
20240223,121100,1550619760,8780,8780,8780,8780,34
20240223,121000,1550321240,8790,8790,8790,8790,1
20240223,120900,1550312450,8780,8780,8780,8780,11
20240223,120800,1550215870,8790,8780,8790,8780,3399
20240223,120700,1520370760,8780,8790,8790,8780,24
20240223,120600,1520159900,8790,8790,8790,8780,1047
20240223,120500,1510960930,8790,8800,8800,8790,299
20240223,120400,1508330790,8800,8790,8800,8790,160
20240223,120300,1506923390,8800,8800,8800,8800,120
20240223,120200,1505867390,8800,8800,8800,8800,9
20240223,120100,1505788190,8800,8790,8800,8790,5
20240223,120000,1505744230,8790,8790,8790,8790,2
20240223,115900,1505726650,8780,8780,8790,8780,68
20240223,115800,1505129120,8790,8790,8790,8790,203
20240223,115700,1503344750,8790,8790,8790,8780,2857
20240223,115600,1478260170,8790,8790,8790,8780,47
20240223,115500,1477847120,8790,8800,8800,8790,499
20240223,115400,1473460800,8800,8790,8800,8790,159
20240223,115300,1472063180,8790,8790,8790,8790,9
20240223,115200,1471984070,8790,8790,8790,8790,676
20240223,115100,1466042030,8790,8800,8800,8790,20
20240223,115000,1465866120,8790,8790,8790,8790,29
20240223,114900,1465611210,8790,8790,8790,8790,1010
20240223,114800,1456733310,8790,8790,8790,8790,20
20240223,114700,1456557510,8790,8790,8800,8790,54
20240223,114600,1456082750,8790,8800,8800,8790,40
20240223,114500,1455730850,8800,8790,8800,8790,166
20240223,114400,1454271220,8790,8790,8800,8790,1081
20240223,114300,1444769220,8800,8800,8800,8790,30
20240223,114200,1444505310,8790,8790,8790,8790,151
20240223,114100,1443178020,8790,8790,8790,8790,69
20240223,114000,1442571510,8790,8790,8800,8790,22
20240223,113900,1442378080,8800,8790,8800,8790,13
20240223,113800,1442263760,8790,8790,8790,8790,9
20240223,113700,1442184650,8790,8790,8800,8790,62
20240223,113600,1441639570,8790,8790,8790,8780,845
20240223,113500,1434212110,8790,8790,8790,8790,8
20240223,113400,1434141790,8790,8790,8790,8790,53
20240223,113300,1433675920,8790,8790,8800,8790,682
20240223,113200,1427681130,8790,8800,8800,8790,49
20240223,113100,1427250020,8790,8790,8800,8790,129
20240223,113000,1426115510,8790,8790,8790,8790,10
20240223,112900,1426027610,8800,8800,8800,8790,45
20240223,112800,1425632010,8800,8790,8800,8790,18
20240223,112700,1425473700,8790,8790,8790,8790,33
20240223,112600,1425183630,8790,8790,8790,8790,46
20240223,112500,1424779290,8790,8790,8800,8790,78
20240223,112400,1424093220,8790,8790,8790,8790,102
20240223,112300,1423196640,8780,8780,8780,8780,131
20240223,112200,1422046460,8780,8790,8790,8780,384
20240223,112100,1418671190,8780,8780,8780,8780,98
20240223,112000,1417810750,8780,8780,8780,8780,108
20240223,111900,1416862510,8790,8780,8790,8780,30
20240223,111800,1416598910,8780,8790,8790,8780,740
20240223,111700,1410101470,8790,8790,8790,8780,466
20240223,111600,1406005650,8790,8800,8800,8790,510
20240223,111500,1401522740,8800,8790,8800,8790,19
20240223,111400,1401355630,8800,8800,8800,8790,25
20240223,111300,1401135720,8800,8790,8800,8790,286
20240223,111200,1398621700,8790,8790,8800,8790,28
20240223,111100,1398375540,8790,8790,8810,8790,215
20240223,111000,1396482940,8810,8800,8810,8790,312
20240223,110900,1393736890,8790,8790,8790,8790,46
20240223,110800,1393332550,8800,8800,8800,8790,209
20240223,110700,1391493750,8800,8800,8800,8790,415
20240223,110600,1387841840,8790,8790,8790,8790,79
20240223,110500,1387147430,8790,8790,8790,8790,42
20240223,110400,1386778250,8790,8790,8800,8790,69
20240223,110300,1386171640,8790,8790,8800,8790,315
20240223,110200,1383402580,8790,8800,8800,8790,449
20240223,110100,1379454790,8810,8800,8810,8800,1012
20240223,110000,1370549170,8800,8800,8820,8800,284
20240223,105900,1368044490,8800,8830,8830,8800,6179
20240223,105800,1313659520,8830,8830,8830,8820,31
20240223,105700,1313385870,8830,8820,8830,8820,310
20240223,105600,1310651660,8820,8820,8820,8820,77
20240223,105500,1309972520,8820,8820,8820,8810,571
20240223,105400,1304939800,8820,8830,8830,8820,11
20240223,105300,1304842760,8820,8830,8830,8820,420
20240223,105200,1301134360,8840,8830,8840,8830,38
20240223,105100,1300798530,8830,8830,8840,8830,118
20240223,105000,1299756490,8830,8840,8840,8830,10
20240223,104900,1299668180,8840,8850,8850,8840,1049
20240223,104800,1290395010,8850,8850,8850,8840,157
20240223,104700,1289007040,8840,8850,8850,8840,71
20240223,104600,1288379310,8840,8840,8850,8840,32
20240223,104500,1288096420,8840,8830,8850,8830,1396
20240223,104400,1275755780,8830,8830,8830,8830,23
20240223,104300,1275552690,8830,8820,8840,8820,3452
20240223,104200,1245076320,8820,8820,8820,8820,9
20240223,104100,1244996940,8820,8830,8830,8820,42
20240223,104000,1244626200,8820,8830,8830,8820,35
20240223,103900,1244317410,8820,8810,8820,8810,28
20240223,103800,1244070710,8810,8800,8820,8800,3179
20240223,103700,1216064590,8810,8800,8810,8800,125
20240223,103600,1214964450,8800,8800,8800,8800,123
20240223,103500,1213882050,8790,8800,8810,8790,2332
20240223,103400,1193360510,8800,8800,8810,8800,18
20240223,103300,1193202100,8810,8810,8820,8810,140
20240223,103200,1191968660,8800,8800,8800,8800,509
20240223,103100,1187489460,8800,8800,8820,8790,99
20240223,103000,1186618710,8810,8800,8810,8800,1636
20240223,102900,1172208990,8800,8800,8800,8800,19
20240223,102800,1172041790,8800,8800,8800,8790,520
20240223,102700,1167465880,8780,8790,8790,8780,489
20240223,102600,1163171660,8790,8810,8810,8780,486
20240223,102500,1158899510,8800,8800,8800,8800,357
20240223,102400,1155757910,8800,8800,8800,8800,198
20240223,102300,1154015510,8810,8800,8810,8790,80
20240223,102200,1153311840,8800,8790,8800,8780,1885
20240223,102100,1136725300,8780,8800,8800,8780,70
20240223,102000,1136109500,8800,8780,8800,8780,678
20240223,101900,1130155160,8780,8780,8800,8780,291
20240223,101800,1127599020,8780,8800,8800,8780,320
20240223,101700,1124783380,8800,8780,8800,8780,1989
20240223,101600,1107301100,8780,8760,8780,8760,1058
20240223,101500,1098017820,8760,8760,8770,8760,359
20240223,101400,1094870590,8770,8760,8770,8760,644
20240223,101300,1089229110,8770,8770,8780,8760,811
20240223,101200,1082116500,8780,8770,8780,8770,39
20240223,101100,1081774410,8770,8770,8780,8770,51
20240223,101000,1081327020,8780,8770,8780,8770,1342
20240223,100900,1069557380,8770,8780,8780,8770,322
20240223,100800,1066730330,8770,8780,8780,8770,471
20240223,100700,1062595270,8780,8770,8780,8770,222
20240223,100600,1060646720,8770,8770,8780,8770,208
20240223,100500,1058820650,8780,8770,8780,8770,132
20240223,100400,1057661880,8770,8790,8790,8770,62
20240223,100300,1057117720,8770,8770,8770,8770,8
20240223,100200,1057047560,8790,8800,8800,8770,270
20240223,100100,1054674390,8790,8800,8800,8780,207
20240223,100000,1052854980,8790,8790,8800,8790,380
20240223,095900,1049514100,8800,8780,8800,8780,2279
20240223,095800,1029481370,8780,8770,8780,8760,2354
20240223,095700,1008830680,8770,8770,8780,8770,188
20240223,095600,1007181730,8770,8770,8780,8770,60
20240223,095500,1006655170,8780,8770,8780,8770,403
20240223,095400,1003117230,8770,8780,8780,8770,141
20240223,095300,1001880640,8780,8780,8780,8770,325
20240223,095200,999027220,8780,8790,8790,8770,3914
20240223,095100,964663660,8780,8780,8780,8780,17
20240223,095000,964514400,8780,8780,8780,8780,39
20240223,094900,964171980,8780,8790,8790,8780,1322
20240223,094800,952553510,8790,8760,8790,8760,2852
20240223,094700,927528050,8740,8750,8750,8720,836
20240223,094600,920222790,8750,8740,8750,8740,514
20240223,094500,915725370,8740,8720,8740,8720,380
20240223,094400,912407960,8730,8710,8730,8710,1130
20240223,094300,902559730,8700,8710,8710,8700,692
20240223,094200,896533860,8700,8700,8700,8700,1137
20240223,094100,886641960,8700,8710,8710,8700,1916
20240223,094000,869957850,8710,8720,8720,8710,1419
20240223,093900,857596570,8710,8700,8730,8700,1467
20240223,093800,844831780,8700,8710,8720,8700,748
20240223,093700,838319250,8710,8730,8750,8690,5133
20240223,093600,793583750,8730,8710,8750,8700,6842
20240223,093500,733996660,8750,8730,8750,8700,8392
20240223,093400,660859980,8730,8740,8750,8730,2786
20240223,093300,636531850,8750,8750,8750,8740,2074
20240223,093200,618397770,8740,8750,8750,8740,1009
20240223,093100,609578500,8740,8750,8750,8740,461
20240223,093000,605548760,8740,8760,8760,8740,989
20240223,092900,596897380,8750,8740,8750,8740,609
20240223,092800,591574630,8760,8750,8760,8740,3073
20240223,092700,564686990,8750,8750,8760,8750,2018
20240223,092600,547026990,8780,8770,8780,8760,967
20240223,092500,538555440,8780,8760,8780,8760,312
20240223,092400,535818320,8760,8770,8770,8760,1428
20240223,092300,523309030,8770,8770,8770,8760,947
20240223,092200,515010810,8780,8780,8780,8760,810
20240223,092100,507899370,8780,8750,8780,8750,3715
20240223,092000,475331830,8750,8750,8760,8750,1355
20240223,091900,463473420,8750,8740,8780,8740,3343
20240223,091800,434200420,8750,8750,8760,8740,1739
20240223,091700,418982480,8760,8750,8760,8750,556
20240223,091600,414113830,8750,8750,8760,8750,1348
20240223,091500,402318280,8760,8760,8760,8750,468
20240223,091400,398221880,8760,8790,8790,8750,4756
20240223,091300,356541060,8790,8790,8790,8780,3528
20240223,091200,325545240,8790,8800,8800,8790,3336
20240223,091100,296194970,8800,8800,8810,8790,2856
20240223,091000,271062160,8800,8800,8820,8800,307
20240223,090900,268359020,8800,8810,8820,8790,4227
20240223,090800,231145690,8810,8810,8810,8800,2302
20240223,090700,210884640,8810,8810,8820,8810,1175
20240223,090600,200532690,8810,8830,8830,8810,1566
20240223,090500,186726290,8820,8850,8850,8820,3372
20240223,090400,156966830,8850,8870,8870,8840,2585
20240223,090300,134065250,8870,8900,8900,8870,942
20240223,090200,125699830,8880,8900,8900,8880,1015
20240223,090100,116667470,8900,8860,8900,8860,2940
20240223,090000,90607470,8860,8900,8910,8860,10195