KissMeData/200470/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,203100,16422939980,4915,4915,4915,4915,39987
20240223,203000,16422939980,4915,4915,4915,4915,0
20240223,202900,16422939980,4915,4915,4915,4915,0
20240223,202800,16422939980,4915,4915,4915,4915,0
20240223,202700,16422939980,4915,4915,4915,4915,0
20240223,202600,16422939980,4915,4915,4915,4915,0
20240223,202500,16422939980,4915,4915,4915,4915,0
20240223,202400,16422939980,4915,4915,4915,4915,0
20240223,202300,16422939980,4915,4915,4915,4915,0
20240223,202200,16422939980,4915,4915,4915,4915,0
20240223,202100,16422939980,4915,4915,4915,4915,0
20240223,202000,16422939980,4915,4915,4915,4915,0
20240223,201900,16422939980,4915,4915,4915,4915,0
20240223,201800,16422939980,4915,4915,4915,4915,0
20240223,201700,16422939980,4915,4915,4915,4915,0
20240223,201600,16422939980,4915,4915,4915,4915,0
20240223,201500,16422939980,4915,4915,4915,4915,0
20240223,201400,16422939980,4915,4915,4915,4915,0
20240223,201300,16422939980,4915,4915,4915,4915,0
20240223,201200,16422939980,4915,4915,4915,4915,0
20240223,201100,16422939980,4915,4915,4915,4915,0
20240223,201000,16422939980,4915,4915,4915,4915,0
20240223,200900,16422939980,4915,4915,4915,4915,0
20240223,200800,16422939980,4915,4915,4915,4915,0
20240223,200700,16422939980,4915,4915,4915,4915,0
20240223,200600,16422939980,4915,4915,4915,4915,0
20240223,200500,16422939980,4915,4915,4915,4915,0
20240223,200400,16422939980,4915,4915,4915,4915,0
20240223,200300,16422939980,4915,4915,4915,4915,0
20240223,200200,16422939980,4915,4915,4915,4915,0
20240223,200100,16422939980,4915,4915,4915,4915,39987
20240223,200000,16422939980,4915,4915,4915,4915,0
20240223,195900,16422939980,4915,4915,4915,4915,0
20240223,195800,16422939980,4915,4915,4915,4915,0
20240223,195700,16422939980,4915,4915,4915,4915,0
20240223,195600,16422939980,4915,4915,4915,4915,0
20240223,195500,16422939980,4915,4915,4915,4915,0
20240223,195400,16422939980,4915,4915,4915,4915,0
20240223,195300,16422939980,4915,4915,4915,4915,0
20240223,195200,16422939980,4915,4915,4915,4915,0
20240223,195100,16422939980,4915,4915,4915,4915,0
20240223,195000,16422939980,4915,4915,4915,4915,0
20240223,194900,16422939980,4915,4915,4915,4915,0
20240223,194800,16422939980,4915,4915,4915,4915,0
20240223,194700,16422939980,4915,4915,4915,4915,0
20240223,194600,16422939980,4915,4915,4915,4915,0
20240223,194500,16422939980,4915,4915,4915,4915,0
20240223,194400,16422939980,4915,4915,4915,4915,0
20240223,194300,16422939980,4915,4915,4915,4915,0
20240223,194200,16422939980,4915,4915,4915,4915,0
20240223,194100,16422939980,4915,4915,4915,4915,0
20240223,194000,16422939980,4915,4915,4915,4915,0
20240223,193900,16422939980,4915,4915,4915,4915,0
20240223,193800,16422939980,4915,4915,4915,4915,0
20240223,193700,16422939980,4915,4915,4915,4915,0
20240223,193600,16422939980,4915,4915,4915,4915,0
20240223,193500,16422939980,4915,4915,4915,4915,0
20240223,193400,16422939980,4915,4915,4915,4915,0
20240223,193300,16422939980,4915,4915,4915,4915,0
20240223,193200,16422939980,4915,4915,4915,4915,0
20240223,193100,16422939980,4915,4915,4915,4915,39987
20240223,193000,16422939980,4915,4915,4915,4915,0
20240223,192900,16422939980,4915,4915,4915,4915,0
20240223,192800,16422939980,4915,4915,4915,4915,0
20240223,192700,16422939980,4915,4915,4915,4915,0
20240223,192600,16422939980,4915,4915,4915,4915,0
20240223,192500,16422939980,4915,4915,4915,4915,0
20240223,192400,16422939980,4915,4915,4915,4915,0
20240223,192300,16422939980,4915,4915,4915,4915,0
20240223,192200,16422939980,4915,4915,4915,4915,0
20240223,192100,16422939980,4915,4915,4915,4915,0
20240223,192000,16422939980,4915,4915,4915,4915,0
20240223,191900,16422939980,4915,4915,4915,4915,0
20240223,191800,16422939980,4915,4915,4915,4915,0
20240223,191700,16422939980,4915,4915,4915,4915,0
20240223,191600,16422939980,4915,4915,4915,4915,0
20240223,191500,16422939980,4915,4915,4915,4915,0
20240223,191400,16422939980,4915,4915,4915,4915,0
20240223,191300,16422939980,4915,4915,4915,4915,0
20240223,191200,16422939980,4915,4915,4915,4915,0
20240223,191100,16422939980,4915,4915,4915,4915,0
20240223,191000,16422939980,4915,4915,4915,4915,0
20240223,190900,16422939980,4915,4915,4915,4915,0
20240223,190800,16422939980,4915,4915,4915,4915,0
20240223,190700,16422939980,4915,4915,4915,4915,0
20240223,190600,16422939980,4915,4915,4915,4915,0
20240223,190500,16422939980,4915,4915,4915,4915,0
20240223,190400,16422939980,4915,4915,4915,4915,0
20240223,190300,16422939980,4915,4915,4915,4915,0
20240223,190200,16422939980,4915,4915,4915,4915,0
20240223,190100,16422939980,4915,4915,4915,4915,39987
20240223,190000,16422939980,4915,4915,4915,4915,0
20240223,185900,16422939980,4915,4915,4915,4915,0
20240223,185800,16422939980,4915,4915,4915,4915,0
20240223,185700,16422939980,4915,4915,4915,4915,0
20240223,185600,16422939980,4915,4915,4915,4915,0
20240223,185500,16422939980,4915,4915,4915,4915,0
20240223,185400,16422939980,4915,4915,4915,4915,0
20240223,185300,16422939980,4915,4915,4915,4915,0
20240223,185200,16422939980,4915,4915,4915,4915,0
20240223,185100,16422939980,4915,4915,4915,4915,0
20240223,185000,16422939980,4915,4915,4915,4915,0
20240223,184900,16422939980,4915,4915,4915,4915,0
20240223,184800,16422939980,4915,4915,4915,4915,0
20240223,184700,16422939980,4915,4915,4915,4915,0
20240223,184600,16422939980,4915,4915,4915,4915,0
20240223,184500,16422939980,4915,4915,4915,4915,0
20240223,184400,16422939980,4915,4915,4915,4915,0
20240223,184300,16422939980,4915,4915,4915,4915,0
20240223,184200,16422939980,4915,4915,4915,4915,0
20240223,184100,16422939980,4915,4915,4915,4915,0
20240223,184000,16422939980,4915,4915,4915,4915,0
20240223,183900,16422939980,4915,4915,4915,4915,0
20240223,183800,16422939980,4915,4915,4915,4915,0
20240223,183700,16422939980,4915,4915,4915,4915,0
20240223,183600,16422939980,4915,4915,4915,4915,0
20240223,183500,16422939980,4915,4915,4915,4915,0
20240223,183400,16422939980,4915,4915,4915,4915,0
20240223,183300,16422939980,4915,4915,4915,4915,0
20240223,183200,16422939980,4915,4915,4915,4915,0
20240223,183100,16422939980,4915,4915,4915,4915,39987
20240223,183000,16422939980,4915,4915,4915,4915,0
20240223,182900,16422939980,4915,4915,4915,4915,0
20240223,182800,16422939980,4915,4915,4915,4915,0
20240223,182700,16422939980,4915,4915,4915,4915,0
20240223,182600,16422939980,4915,4915,4915,4915,0
20240223,182500,16422939980,4915,4915,4915,4915,0
20240223,182400,16422939980,4915,4915,4915,4915,0
20240223,182300,16422939980,4915,4915,4915,4915,0
20240223,182200,16422939980,4915,4915,4915,4915,0
20240223,182100,16422939980,4915,4915,4915,4915,0
20240223,182000,16422939980,4915,4915,4915,4915,0
20240223,181900,16422939980,4915,4915,4915,4915,0
20240223,181800,16422939980,4915,4915,4915,4915,0
20240223,181700,16422939980,4915,4915,4915,4915,0
20240223,181600,16422939980,4915,4915,4915,4915,0
20240223,181500,16422939980,4915,4915,4915,4915,0
20240223,181400,16422939980,4915,4915,4915,4915,0
20240223,181300,16422939980,4915,4915,4915,4915,0
20240223,181200,16422939980,4915,4915,4915,4915,0
20240223,181100,16422939980,4915,4915,4915,4915,0
20240223,181000,16422939980,4915,4915,4915,4915,0
20240223,180900,16422939980,4915,4915,4915,4915,0
20240223,180800,16422939980,4915,4915,4915,4915,0
20240223,180700,16422939980,4915,4915,4915,4915,0
20240223,180600,16422939980,4915,4915,4915,4915,0
20240223,180500,16422939980,4915,4915,4915,4915,0
20240223,180400,16422939980,4915,4915,4915,4915,0
20240223,180300,16422939980,4915,4915,4915,4915,0
20240223,180200,16422939980,4915,4915,4915,4915,0
20240223,180100,16422939980,4915,4915,4915,4915,39987
20240223,180000,16422939980,4915,4915,4915,4915,0
20240223,175900,16422939980,4915,4915,4915,4915,0
20240223,175800,16422939980,4915,4915,4915,4915,0
20240223,175700,16422939980,4915,4915,4915,4915,0
20240223,175600,16422939980,4915,4915,4915,4915,0
20240223,175500,16422939980,4915,4915,4915,4915,0
20240223,175400,16422939980,4915,4915,4915,4915,0
20240223,175300,16422939980,4915,4915,4915,4915,0
20240223,175200,16422939980,4915,4915,4915,4915,0
20240223,175100,16422939980,4915,4915,4915,4915,0
20240223,175000,16422939980,4915,4915,4915,4915,0
20240223,174900,16422939980,4915,4915,4915,4915,0
20240223,174800,16422939980,4915,4915,4915,4915,0
20240223,174700,16422939980,4915,4915,4915,4915,0
20240223,174600,16422939980,4915,4915,4915,4915,0
20240223,174500,16422939980,4915,4915,4915,4915,0
20240223,174400,16422939980,4915,4915,4915,4915,0
20240223,174300,16422939980,4915,4915,4915,4915,0
20240223,174200,16422939980,4915,4915,4915,4915,0
20240223,174100,16422939980,4915,4915,4915,4915,0
20240223,174000,16422939980,4915,4915,4915,4915,0
20240223,173900,16422939980,4915,4915,4915,4915,0
20240223,173800,16422939980,4915,4915,4915,4915,0
20240223,173700,16422939980,4915,4915,4915,4915,0
20240223,173600,16422939980,4915,4915,4915,4915,0
20240223,173500,16422939980,4915,4915,4915,4915,0
20240223,173400,16422939980,4915,4915,4915,4915,0
20240223,173300,16422939980,4915,4915,4915,4915,0
20240223,173200,16422939980,4915,4915,4915,4915,0
20240223,173100,16422939980,4915,4915,4915,4915,39987
20240223,173000,16422939980,4915,4915,4915,4915,0
20240223,172900,16422939980,4915,4915,4915,4915,0
20240223,172800,16422939980,4915,4915,4915,4915,0
20240223,172700,16422939980,4915,4915,4915,4915,0
20240223,172600,16422939980,4915,4915,4915,4915,0
20240223,172500,16422939980,4915,4915,4915,4915,0
20240223,172400,16422939980,4915,4915,4915,4915,0
20240223,172300,16422939980,4915,4915,4915,4915,0
20240223,172200,16422939980,4915,4915,4915,4915,0
20240223,172100,16422939980,4915,4915,4915,4915,0
20240223,172000,16422939980,4915,4915,4915,4915,0
20240223,171900,16422939980,4915,4915,4915,4915,0
20240223,171800,16422939980,4915,4915,4915,4915,0
20240223,171700,16422939980,4915,4915,4915,4915,0
20240223,171600,16422939980,4915,4915,4915,4915,0
20240223,171500,16422939980,4915,4915,4915,4915,0
20240223,171400,16422939980,4915,4915,4915,4915,0
20240223,171300,16422939980,4915,4915,4915,4915,0
20240223,171200,16422939980,4915,4915,4915,4915,0
20240223,171100,16422939980,4915,4915,4915,4915,0
20240223,171000,16422939980,4915,4915,4915,4915,0
20240223,170900,16422939980,4915,4915,4915,4915,0
20240223,170800,16422939980,4915,4915,4915,4915,0
20240223,170700,16422939980,4915,4915,4915,4915,0
20240223,170600,16422939980,4915,4915,4915,4915,0
20240223,170500,16422939980,4915,4915,4915,4915,0
20240223,170400,16422939980,4915,4915,4915,4915,0
20240223,170300,16422939980,4915,4915,4915,4915,0
20240223,170200,16422939980,4915,4915,4915,4915,0
20240223,170100,16422939980,4915,4915,4915,4915,39987
20240223,170000,16422939980,4915,4915,4915,4915,0
20240223,165900,16422939980,4915,4915,4915,4915,0
20240223,165800,16422939980,4915,4915,4915,4915,0
20240223,165700,16422939980,4915,4915,4915,4915,0
20240223,165600,16422939980,4915,4915,4915,4915,0
20240223,165500,16422939980,4915,4915,4915,4915,0
20240223,165400,16422939980,4915,4915,4915,4915,0
20240223,165300,16422939980,4915,4915,4915,4915,0
20240223,165200,16422939980,4915,4915,4915,4915,0
20240223,165100,16422939980,4915,4915,4915,4915,0
20240223,165000,16422939980,4915,4915,4915,4915,0
20240223,164900,16422939980,4915,4915,4915,4915,0
20240223,164800,16422939980,4915,4915,4915,4915,0
20240223,164700,16422939980,4915,4915,4915,4915,0
20240223,164600,16422939980,4915,4915,4915,4915,0
20240223,164500,16422939980,4915,4915,4915,4915,0
20240223,164400,16422939980,4915,4915,4915,4915,0
20240223,164300,16422939980,4915,4915,4915,4915,0
20240223,164200,16422939980,4915,4915,4915,4915,0
20240223,164100,16422939980,4915,4915,4915,4915,0
20240223,164000,16422939980,4915,4915,4915,4915,0
20240223,163900,16422939980,4915,4915,4915,4915,0
20240223,163800,16422939980,4915,4915,4915,4915,0
20240223,163700,16422939980,4915,4915,4915,4915,0
20240223,163600,16422939980,4915,4915,4915,4915,0
20240223,163500,16422939980,4915,4915,4915,4915,0
20240223,163400,16422939980,4915,4915,4915,4915,0
20240223,163300,16422939980,4915,4915,4915,4915,0
20240223,163200,16422939980,4915,4915,4915,4915,0
20240223,163100,16422939980,4915,4915,4915,4915,39987
20240223,163000,16422939980,4915,4915,4915,4915,0
20240223,162900,16422939980,4915,4915,4915,4915,0
20240223,162800,16422939980,4915,4915,4915,4915,0
20240223,162700,16422939980,4915,4915,4915,4915,0
20240223,162600,16422939980,4915,4915,4915,4915,0
20240223,162500,16422939980,4915,4915,4915,4915,0
20240223,162400,16422939980,4915,4915,4915,4915,0
20240223,162300,16422939980,4915,4915,4915,4915,0
20240223,162200,16422939980,4915,4915,4915,4915,0
20240223,162100,16422939980,4915,4915,4915,4915,0
20240223,162000,16422939980,4915,4915,4915,4915,0
20240223,161900,16422939980,4915,4915,4915,4915,0
20240223,161800,16422939980,4915,4915,4915,4915,0
20240223,161700,16422939980,4915,4915,4915,4915,0
20240223,161600,16422939980,4915,4915,4915,4915,0
20240223,161500,16422939980,4915,4915,4915,4915,0
20240223,161400,16422939980,4915,4915,4915,4915,0
20240223,161300,16422939980,4915,4915,4915,4915,0
20240223,161200,16422939980,4915,4915,4915,4915,0
20240223,161100,16422939980,4915,4915,4915,4915,0
20240223,161000,16422939980,4915,4915,4915,4915,0
20240223,160900,16422939980,4915,4915,4915,4915,0
20240223,160800,16422939980,4915,4915,4915,4915,0
20240223,160700,16422939980,4915,4915,4915,4915,0
20240223,160600,16422939980,4915,4915,4915,4915,0
20240223,160500,16422939980,4915,4915,4915,4915,0
20240223,160400,16422939980,4915,4915,4915,4915,0
20240223,160300,16422939980,4915,4915,4915,4915,0
20240223,160200,16422939980,4915,4915,4915,4915,0
20240223,160100,16422939980,4915,4915,4915,4915,39987
20240223,160000,16422939980,4915,4915,4915,4915,0
20240223,155900,16422939980,4915,4915,4915,4915,0
20240223,155800,16422939980,4915,4915,4915,4915,0
20240223,155700,16422939980,4915,4915,4915,4915,0
20240223,155600,16422939980,4915,4915,4915,4915,0
20240223,155500,16422939980,4915,4915,4915,4915,0
20240223,155400,16422939980,4915,4915,4915,4915,0
20240223,155300,16422939980,4915,4915,4915,4915,0
20240223,155200,16422939980,4915,4915,4915,4915,0
20240223,155100,16422939980,4915,4915,4915,4915,0
20240223,155000,16422939980,4915,4915,4915,4915,0
20240223,154900,16422939980,4915,4915,4915,4915,0
20240223,154800,16422939980,4915,4915,4915,4915,0
20240223,154700,16422939980,4915,4915,4915,4915,0
20240223,154600,16422939980,4915,4915,4915,4915,0
20240223,154500,16422939980,4915,4915,4915,4915,0
20240223,154400,16422939980,4915,4915,4915,4915,0
20240223,154300,16422939980,4915,4915,4915,4915,0
20240223,154200,16422939980,4915,4915,4915,4915,0
20240223,154100,16422939980,4915,4915,4915,4915,0
20240223,154000,16422939980,4915,4915,4915,4915,0
20240223,153900,16422939980,4915,4915,4915,4915,0
20240223,153800,16422939980,4915,4915,4915,4915,0
20240223,153700,16422939980,4915,4915,4915,4915,0
20240223,153600,16422939980,4915,4915,4915,4915,0
20240223,153500,16422939980,4915,4915,4915,4915,0
20240223,153400,16422939980,4915,4915,4915,4915,0
20240223,153300,16422939980,4915,4915,4915,4915,0
20240223,153200,16422939980,4915,4915,4915,4915,0
20240223,153100,16422939980,4915,4915,4915,4915,39987
20240223,153000,16422939980,4915,4915,4915,4915,39987
20240223,152900,16226403875,4925,4925,4925,4925,0
20240223,152800,16226403875,4925,4925,4925,4925,0
20240223,152700,16226403875,4925,4925,4925,4925,0
20240223,152600,16226403875,4925,4925,4925,4925,0
20240223,152500,16226403875,4925,4925,4925,4925,0
20240223,152400,16226403875,4925,4925,4925,4925,0
20240223,152300,16226403875,4925,4925,4925,4925,0
20240223,152200,16226403875,4925,4925,4925,4925,0
20240223,152100,16226403875,4925,4925,4925,4925,0
20240223,152000,16226403875,4925,4925,4925,4925,0
20240223,151900,16226403875,4925,4920,4925,4910,6519
20240223,151800,16194335665,4925,4925,4925,4905,7174
20240223,151700,16159084730,4930,4920,4930,4920,6727
20240223,151600,16125942680,4920,4930,4930,4920,11289
20240223,151500,16070358430,4925,4935,4940,4920,4812
20240223,151400,16046657085,4935,4925,4935,4925,2323
20240223,151300,16035208110,4925,4900,4930,4900,7947
20240223,151200,15996202105,4895,4900,4900,4890,10044
20240223,151100,15947037455,4900,4900,4920,4895,14257
20240223,151000,15877221840,4895,4910,4920,4895,20652
20240223,150900,15775939065,4910,4935,4935,4910,12768
20240223,150800,15713122550,4940,4930,4945,4930,3716
20240223,150700,15694791180,4930,4955,4955,4930,4413
20240223,150600,15672963960,4955,4930,4955,4930,3667
20240223,150500,15654832930,4930,4940,4960,4925,6977
20240223,150400,15620400975,4945,4945,4960,4940,575
20240223,150300,15617554565,4940,4950,4955,4935,2491
20240223,150200,15605245990,4950,4945,4965,4925,13052
20240223,150100,15540783110,4945,4955,4955,4935,9687
20240223,150000,15492902795,4955,4965,4965,4945,15312
20240223,145900,15417065885,4965,4955,4965,4955,1920
20240223,145800,15407543600,4960,4965,4965,4960,3274
20240223,145700,15391301315,4965,4970,4975,4965,3067
20240223,145600,15376068385,4970,4975,4985,4970,997
20240223,145500,15371110095,4975,4965,4980,4965,479
20240223,145400,15368727625,4965,4965,4980,4965,387
20240223,145300,15366804850,4960,4960,4975,4955,14814
20240223,145200,15293281370,4960,4970,4980,4955,7735
20240223,145100,15254892055,4970,4980,4980,4965,4376
20240223,145000,15233147080,4975,4990,4995,4975,10714
20240223,144900,15179749455,4995,4995,4995,4990,345
20240223,144800,15178027695,5000,5000,5000,4990,3569
20240223,144700,15160215695,5000,4995,5000,4995,3911
20240223,144600,15140679715,5000,5000,5000,4995,687
20240223,144500,15137248000,5000,5000,5000,4995,2313
20240223,144400,15125683280,5000,4995,5000,4995,2027
20240223,144300,15115554165,4995,4995,4995,4995,163
20240223,144200,15114739980,4995,4995,5000,4990,200
20240223,144100,15113741535,4995,4995,5000,4990,2763
20240223,144000,15099940935,4995,5000,5000,4995,194
20240223,143900,15098971835,4990,5000,5000,4990,24100
20240223,143800,14978644910,5000,5010,5010,4995,2280
20240223,143700,14967252075,4995,5010,5010,4995,10526
20240223,143600,14914624105,5000,5010,5010,4995,931
20240223,143500,14909970770,4995,4990,5010,4990,13904
20240223,143400,14840467880,4995,4995,5000,4995,1815
20240223,143300,14831401815,4995,4995,5000,4995,561
20240223,143200,14828599610,5000,5000,5000,4990,1215
20240223,143100,14822530115,5000,5000,5000,4995,351
20240223,143000,14820776685,5000,5000,5000,4990,2959
20240223,142900,14805994795,5000,4995,5000,4990,2087
20240223,142800,14795570485,4995,4990,4995,4990,5932
20240223,142700,14765940745,4985,4985,4985,4980,687
20240223,142600,14762517050,4980,4985,4990,4980,3528
20240223,142500,14744940125,4985,4990,4990,4980,569
20240223,142400,14742104330,4995,4995,4995,4990,198
20240223,142300,14741115425,4995,5000,5000,4980,13747
20240223,142200,14672542060,5000,4995,5000,4995,1236
20240223,142100,14666368075,4995,5000,5000,4990,2446
20240223,142000,14654150570,5000,5000,5000,4995,6314
20240223,141900,14622586785,5000,5000,5000,4995,1828
20240223,141800,14613451480,5000,5000,5000,4995,2203
20240223,141700,14602437095,5000,4990,5000,4990,13755
20240223,141600,14533765910,4990,4985,4990,4980,2171
20240223,141500,14522936585,4985,4985,4985,4980,1284
20240223,141400,14516540540,4990,4990,4990,4980,3657
20240223,141300,14498308985,4990,4985,4990,4980,1543
20240223,141200,14490613345,4985,4990,4995,4985,399
20240223,141100,14488624075,4995,4995,4995,4985,123
20240223,141000,14488009830,4995,5000,5000,4985,1158
20240223,140900,14482235285,5000,4990,5000,4985,3617
20240223,140800,14464196415,4990,5000,5000,4990,549
20240223,140700,14461453065,5000,5000,5000,4990,318
20240223,140600,14459864105,5000,4990,5010,4990,5241
20240223,140500,14433709015,5010,5010,5010,4990,14419
20240223,140400,14361645705,5010,5010,5010,5000,1846
20240223,140300,14352406365,5010,5010,5020,5000,2247
20240223,140200,14341149925,5000,5000,5010,5000,1581
20240223,140100,14333244185,5010,5020,5020,5000,4030
20240223,140000,14313039365,5020,5020,5020,5010,41
20240223,135900,14312833685,5020,5030,5040,5020,3498
20240223,135800,14295247235,5030,5000,5030,5000,19155
20240223,135700,14199281995,5000,4990,5000,4985,6764
20240223,135600,14165497245,4990,4995,4995,4990,250
20240223,135500,14164249690,4995,4990,4995,4990,1546
20240223,135400,14156534950,4995,4995,5000,4995,1107
20240223,135300,14151005410,5000,5000,5000,5000,26
20240223,135200,14150875410,5000,5000,5000,4995,997
20240223,135100,14145891195,5000,4990,5000,4990,1374
20240223,135000,14139034555,4990,4995,4995,4990,2246
20240223,134900,14127825660,5000,4995,5000,4995,4460
20240223,134800,14105544310,4995,5000,5000,4990,1972
20240223,134700,14095699910,5000,5000,5000,4990,161
20240223,134600,14094894945,5000,5000,5000,4985,3642
20240223,134500,14076712015,5000,4995,5000,4990,2554
20240223,134400,14063964270,4995,4990,5000,4990,1326
20240223,134300,14057343415,4990,4990,4990,4985,1791
20240223,134200,14048408950,4990,4995,4995,4990,834
20240223,134100,14044246660,4990,4990,4995,4990,300
20240223,134000,14042749035,4995,4995,5000,4995,894
20240223,133900,14038282045,4995,4995,4995,4990,1087
20240223,133800,14032856020,4995,4990,4995,4990,70
20240223,133700,14032506680,4990,4985,4990,4985,21
20240223,133600,14032401980,4980,4975,4980,4975,201
20240223,133500,14031401065,4975,4970,4980,4970,7719
20240223,133400,13993032300,4970,4975,4975,4970,1537
20240223,133300,13985388275,4975,4975,4975,4970,1349
20240223,133200,13978681135,4975,5000,5000,4970,15884
20240223,133100,13899412355,5000,5000,5000,4995,3200
20240223,133000,13883426105,5000,5000,5000,5000,899
20240223,132900,13878931105,5000,5000,5000,4995,1848
20240223,132800,13869700015,5000,5000,5000,4995,3555
20240223,132700,13851938925,5000,4985,5000,4985,2853
20240223,132600,13837697965,4990,4995,4995,4990,1663
20240223,132500,13829395105,5000,4995,5000,4990,523
20240223,132400,13826782290,5000,4995,5000,4995,3127
20240223,132300,13811162570,4995,4995,5010,4990,4439
20240223,132200,13788997415,4995,5000,5000,4990,969
20240223,132100,13784158910,5000,5000,5010,5000,246
20240223,132000,13782927500,5010,5010,5010,4990,1586
20240223,131900,13774997700,4990,4985,4990,4985,599
20240223,131800,13772009860,4985,5010,5010,4985,9787
20240223,131700,13723101775,5010,5010,5010,5000,192
20240223,131600,13722140525,5010,4995,5010,4990,1083
20240223,131500,13716733570,5010,5000,5010,4995,4363
20240223,131400,13694909400,5000,5010,5010,5000,296
20240223,131300,13693428910,5020,5020,5030,5010,909
20240223,131200,13688874010,5020,5020,5020,5010,2136
20240223,131100,13678170170,5030,5020,5030,5010,1199
20240223,131000,13672151920,5020,5020,5020,5010,3066
20240223,130900,13656773650,5020,5040,5050,4995,2686
20240223,130800,13643242320,5040,5060,5060,4980,20039
20240223,130700,13542651480,5050,5050,5060,5050,12525
20240223,130600,13479380010,5050,5060,5060,5050,1866
20240223,130500,13469948230,5060,5050,5060,5050,2970
20240223,130400,13454946400,5060,5070,5070,5060,3670
20240223,130300,13436361980,5070,5070,5080,5050,4857
20240223,130200,13411747290,5050,5040,5060,5030,3665
20240223,130100,13393248800,5030,5060,5060,5030,8836
20240223,130000,13348563250,5070,5030,5070,5030,23838
20240223,125900,13228093070,5030,5040,5040,5030,7478
20240223,125800,13190433730,5040,5040,5050,5040,4172
20240223,125700,13169405030,5040,5030,5050,5020,14484
20240223,125600,13096472710,5020,5000,5040,5000,14482
20240223,125500,13023773970,5020,4975,5020,4970,14672
20240223,125400,12950558895,4975,4975,4980,4975,4981
20240223,125300,12925763260,4980,4980,4980,4980,219
20240223,125200,12924672640,4980,4995,4995,4980,2491
20240223,125100,12912263955,4980,4985,4995,4980,1984
20240223,125000,12902372970,4990,4995,4995,4985,436
20240223,124900,12900199315,5000,4990,5000,4980,6198
20240223,124800,12869240715,4975,4975,4990,4975,3107
20240223,124700,12853768725,4980,4980,4985,4965,1180
20240223,124600,12847893385,4980,4970,4980,4970,5135
20240223,124500,12822371335,4970,4975,4975,4970,673
20240223,124400,12819024025,4985,4975,4985,4975,990
20240223,124300,12814092230,4970,4970,4975,4970,1825
20240223,124200,12805018730,4975,4950,4975,4950,6356
20240223,124100,12773492325,4950,4950,4950,4950,3307
20240223,124000,12757122675,4950,4945,4960,4945,2730
20240223,123900,12743609155,4945,4975,4990,4945,23861
20240223,123800,12625269755,4990,4990,4990,4975,1301
20240223,123700,12618785030,4985,4980,4990,4975,2088
20240223,123600,12608389960,4990,5000,5000,4990,730
20240223,123500,12604746450,4995,4990,4995,4990,2672
20240223,123400,12591408075,4990,4975,4995,4975,248
20240223,123300,12590171490,4975,4975,4980,4975,6260
20240223,123200,12559008085,4975,4965,4975,4965,6330
20240223,123100,12527573515,4960,4975,4975,4960,9272
20240223,123000,12481514540,4975,4975,4980,4975,377
20240223,122900,12479638685,4975,4995,4995,4975,13176
20240223,122800,12413928780,4995,4995,4995,4995,4855
20240223,122700,12389678055,5000,4990,5000,4990,555
20240223,122600,12386906415,4995,4995,4995,4995,443
20240223,122500,12384693630,5000,4995,5000,4995,688
20240223,122400,12381253880,4995,4995,5000,4990,3302
20240223,122300,12364773710,4995,4990,4995,4990,3214
20240223,122200,12348735840,4990,4990,4995,4990,2181
20240223,122100,12337851795,4995,4990,4995,4990,1371
20240223,122000,12331005505,4990,4990,4990,4990,159
20240223,121900,12330212095,4995,4995,4995,4995,92
20240223,121800,12329752555,4990,4995,4995,4990,1826
20240223,121700,12320632325,4995,5000,5000,4995,1858
20240223,121600,12311347955,5000,5000,5000,5000,2855
20240223,121500,12297072955,5000,4995,5000,4995,1661
20240223,121400,12288772955,5000,5000,5000,5000,1749
20240223,121300,12280027955,5000,5000,5000,5000,239
20240223,121200,12278832955,4995,5000,5000,4995,1603
20240223,121100,12270818180,5010,5020,5020,5010,1229
20240223,121000,12264659870,5020,5020,5020,5010,199
20240223,120900,12263661590,5010,5000,5010,5000,2497
20240223,120800,12251166300,5000,5000,5010,5000,386
20240223,120700,12249234300,5000,5000,5000,5000,132
20240223,120600,12248574300,5000,5010,5010,5000,2837
20240223,120500,12234388300,5000,5000,5000,5000,605
20240223,120400,12231363300,5000,5000,5010,5000,478
20240223,120300,12228972950,5000,5020,5030,5000,2602
20240223,120200,12215911440,5020,4995,5020,4990,1158
20240223,120100,12210127760,4995,4995,4995,4990,6806
20240223,120000,12176159810,4995,4990,5000,4990,1270
20240223,115900,12169813215,4990,4990,4990,4990,2107
20240223,115800,12159299285,4990,4990,4995,4990,1603
20240223,115700,12151300215,4990,4990,4995,4990,409
20240223,115600,12149258300,4990,4995,4995,4990,1548
20240223,115500,12141533700,4995,4995,4995,4990,664
20240223,115400,12138218070,4995,5000,5000,4995,732
20240223,115300,12134560350,5020,5000,5020,5000,60
20240223,115200,12134259350,5000,4990,5030,4990,2275
20240223,115100,12122849510,4990,4990,4995,4990,904
20240223,115000,12118337770,4990,4990,4990,4985,1816
20240223,114900,12109281315,4995,4995,5000,4990,2440
20240223,114800,12097100875,4995,5000,5010,4995,2346
20240223,114700,12085372165,5000,5010,5010,5000,1333
20240223,114600,12078706045,5010,5010,5020,5000,1226
20240223,114500,12072565935,5020,5010,5020,5010,727
20240223,114400,12068923455,5010,5010,5020,5010,164
20240223,114300,12068101195,5010,5020,5020,5010,1932
20240223,114200,12058419685,5020,5030,5030,5010,947
20240223,114100,12053662105,5030,5030,5030,5020,796
20240223,114000,12049658485,5030,5020,5030,5010,23
20240223,113900,12049542955,5020,5010,5020,5010,376
20240223,113800,12047658135,5010,5010,5020,5010,1548
20240223,113700,12039892975,5040,5010,5040,5010,902
20240223,113600,12035359255,5010,5000,5010,5000,5420
20240223,113500,12008255205,5000,5010,5010,5000,442
20240223,113400,12006045185,5010,5000,5010,5000,2847
20240223,113300,11991810145,5000,5010,5010,5000,2384
20240223,113200,11979879775,5010,5020,5020,5010,721
20240223,113100,11976266565,5010,5010,5010,5000,225
20240223,113000,11975139665,5010,5020,5020,4995,1503
20240223,112900,11967620055,5000,5010,5020,5000,2495
20240223,112800,11955130105,5010,5030,5030,5010,2484
20240223,112700,11942676115,5040,5030,5050,5020,6892
20240223,112600,11908017915,5020,5010,5050,5000,8638
20240223,112500,11864619895,5010,4990,5010,4985,25053
20240223,112400,11739578500,4990,4975,4995,4970,19754
20240223,112300,11641199260,4975,4985,4985,4970,3229
20240223,112200,11625133445,4985,4980,4985,4970,7384
20240223,112100,11588422460,4990,4985,4990,4970,19758
20240223,112000,11490099825,4985,4985,4985,4980,153
20240223,111900,11489337430,4985,4985,4985,4980,2952
20240223,111800,11474626530,4985,4985,4995,4985,2043
20240223,111700,11464433190,4990,4990,4990,4990,559
20240223,111600,11461643780,4990,4975,4990,4970,8949
20240223,111500,11417121405,4975,4970,4975,4970,7917
20240223,111400,11377736950,4975,4990,4995,4975,14133
20240223,111300,11307329140,4995,5000,5010,4995,7541
20240223,111200,11269620920,5000,5010,5020,5000,3403
20240223,111100,11252577190,5010,5010,5010,5000,2140
20240223,111000,11241870030,5010,5010,5020,5000,3674
20240223,110900,11223464650,5010,4990,5020,4985,7849
20240223,110800,11184259580,4990,4990,4990,4980,1805
20240223,110700,11175261490,4990,4995,4995,4985,2508
20240223,110600,11162738500,4995,4995,4995,4985,5027
20240223,110500,11137658125,4990,5000,5000,4980,19892
20240223,110400,11038399135,5000,5020,5020,4995,16908
20240223,110300,10953884555,5020,5020,5030,5000,6937
20240223,110200,10919107995,5030,5010,5030,5010,6424
20240223,110100,10886892885,5020,5010,5020,5000,19184
20240223,110000,10790888875,5010,5040,5040,5010,11147
20240223,105900,10734881605,5040,5040,5050,5030,11044
20240223,105800,10679278635,5040,5040,5050,5030,3922
20240223,105700,10659501535,5040,5040,5050,5030,16433
20240223,105600,10576775875,5040,5070,5080,5030,26119
20240223,105500,10444971305,5070,5100,5130,5040,78111
20240223,105400,10047345835,5100,5020,5100,5010,44664
20240223,105300,9820977155,5020,5040,5040,5020,3322
20240223,105200,9804279705,5040,5020,5040,5020,4572
20240223,105100,9781287005,5040,5030,5040,5020,6197
20240223,105000,9750084235,5020,5000,5040,4995,5598
20240223,104900,9721978665,4995,4995,5020,4995,4078
20240223,104800,9701564500,5010,5040,5040,4980,54312
20240223,104700,9429334505,5040,5050,5060,5040,6970
20240223,104600,9394135145,5050,5040,5050,5040,6189
20240223,104500,9362884965,5050,5020,5050,5010,15242
20240223,104400,9286107245,5010,5050,5060,5010,22980
20240223,104300,9170268235,5060,5060,5070,5030,29406
20240223,104200,9021657005,5060,5040,5070,5010,52120
20240223,104100,8758981115,5040,5030,5050,5020,30424
20240223,104000,8605821765,5030,4995,5030,4990,18191
20240223,103900,8514813760,5000,5000,5030,4980,36574
20240223,103800,8332084855,5000,5040,5070,4955,70178
20240223,103700,7980537725,5060,4895,5070,4895,90489
20240223,103600,7529436070,4895,4880,4895,4875,4866
20240223,103500,7505665980,4885,4875,4885,4870,3625
20240223,103400,7487996565,4885,4875,4885,4870,4030
20240223,103300,7468354105,4875,4890,4890,4875,3107
20240223,103200,7453188615,4890,4885,4895,4885,2756
20240223,103100,7439723880,4885,4895,4900,4885,4965
20240223,103000,7415432780,4905,4910,4910,4895,6125
20240223,102900,7385405570,4910,4900,4915,4900,3912
20240223,102800,7366204510,4905,4905,4910,4900,2791
20240223,102700,7352523970,4910,4905,4910,4900,6706
20240223,102600,7319636785,4905,4890,4910,4890,4833
20240223,102500,7295958250,4890,4875,4890,4875,4700
20240223,102400,7273015060,4880,4875,4880,4870,2868
20240223,102300,7259033410,4880,4870,4880,4870,527
20240223,102200,7256463705,4870,4865,4875,4855,1272
20240223,102100,7250276655,4865,4860,4865,4855,2242
20240223,102000,7239380100,4860,4860,4865,4860,1670
20240223,101900,7231263825,4860,4860,4865,4860,468
20240223,101800,7228989295,4870,4860,4870,4860,950
20240223,101700,7224372255,4860,4860,4860,4860,1897
20240223,101600,7215152835,4865,4870,4870,4865,2959
20240223,101500,7200753320,4870,4865,4870,4865,1247
20240223,101400,7194680550,4865,4870,4880,4865,1855
20240223,101300,7185647330,4870,4875,4880,4870,2243
20240223,101200,7174710830,4880,4880,4880,4875,1149
20240223,101100,7169108095,4880,4885,4885,4875,3943
20240223,101000,7149870480,4885,4860,4885,4860,17809
20240223,100900,7063000345,4865,4850,4865,4830,14107
20240223,100800,6994639345,4855,4855,4855,4850,1372
20240223,100700,6987984205,4855,4865,4865,4850,4548
20240223,100600,6965898310,4865,4855,4865,4855,2576
20240223,100500,6953380035,4855,4860,4865,4855,1709
20240223,100400,6945079300,4860,4890,4890,4855,925
20240223,100300,6940584565,4890,4885,4900,4860,7315
20240223,100200,6904885140,4890,4865,4890,4860,4888
20240223,100100,6881029330,4875,4860,4890,4860,4550
20240223,100000,6858882345,4850,4855,4865,4850,6958
20240223,095900,6825117910,4855,4855,4860,4850,2902
20240223,095800,6811029160,4860,4860,4870,4860,6516
20240223,095700,6779350640,4870,4885,4885,4860,16975
20240223,095600,6696658260,4880,4910,4910,4880,11982
20240223,095500,6638070135,4910,4900,4920,4900,10686
20240223,095400,6585616900,4900,4880,4900,4875,7999
20240223,095300,6546479180,4880,4885,4885,4875,3649
20240223,095200,6528686565,4885,4880,4885,4870,8613
20240223,095100,6486670690,4885,4890,4905,4885,13515
20240223,095000,6420516700,4890,4890,4900,4885,5284
20240223,094900,6394686590,4880,4880,4895,4865,10744
20240223,094800,6342169500,4880,4855,4880,4850,9050
20240223,094700,6298168355,4850,4850,4855,4850,1759
20240223,094600,6289634530,4855,4860,4860,4850,2535
20240223,094500,6277331210,4850,4860,4870,4850,3483
20240223,094400,6260391345,4860,4850,4860,4840,2157
20240223,094300,6249926700,4840,4840,4855,4835,3889
20240223,094200,6231092705,4840,4830,4850,4815,6939
20240223,094100,6197578840,4835,4835,4850,4830,4377
20240223,094000,6176428385,4835,4845,4850,4835,4996
20240223,093900,6152245830,4850,4845,4850,4835,6277
20240223,093800,6121837230,4840,4845,4850,4840,2731
20240223,093700,6108608300,4850,4805,4850,4800,5151
20240223,093600,6083736230,4800,4785,4810,4780,12481
20240223,093500,6023933245,4785,4820,4830,4785,42646
20240223,093400,5819138675,4820,4830,4840,4820,6519
20240223,093300,5787663110,4830,4815,4845,4815,6242
20240223,093200,5757545430,4820,4815,4820,4805,9275
20240223,093100,5712902195,4815,4815,4815,4800,16550
20240223,093000,5633303525,4810,4840,4845,4810,3012
20240223,092900,5618797075,4840,4835,4855,4810,6885
20240223,092800,5585574660,4855,4855,4855,4805,19751
20240223,092700,5490079105,4855,4815,4855,4800,5257
20240223,092600,5464726765,4800,4815,4820,4790,47315
20240223,092500,5237402085,4810,4850,4850,4810,24003
20240223,092400,5121757965,4835,4870,4870,4825,27317
20240223,092300,4989639760,4870,4845,4870,4830,19802
20240223,092200,4893758250,4845,4825,4865,4820,36752
20240223,092100,4715915290,4825,4795,4835,4765,95639
20240223,092000,4258760605,4760,4840,4860,4755,93793
20240223,091900,3808312060,4840,4840,4860,4835,8514
20240223,091800,3767050405,4840,4820,4875,4820,17280
20240223,091700,3683243860,4820,4875,4875,4820,65330
20240223,091600,3366714605,4880,4870,4890,4865,31248
20240223,091500,3214510950,4870,4930,4930,4870,42293
20240223,091400,3007379900,4930,4970,4975,4925,21527
20240223,091300,2900857365,4965,4925,4965,4925,2446
20240223,091200,2888759280,4925,4920,4960,4915,16493
20240223,091100,2807403710,4915,4905,4950,4905,12549
20240223,091000,2745616885,4905,4930,4960,4900,26367
20240223,090900,2616040430,4925,4975,4985,4925,20712
20240223,090800,2513459825,4975,4990,4990,4955,22143
20240223,090700,2403479495,4990,5000,5000,4970,40112
20240223,090600,2203438180,4980,4985,5010,4975,24242
20240223,090500,2082470420,4965,4980,4985,4965,26581
20240223,090400,1950358935,4970,4990,4990,4970,23750
20240223,090300,1832072155,4990,4975,5000,4965,23604
20240223,090200,1714499235,4985,4875,5030,4870,58598
20240223,090100,1423454205,4875,4890,4920,4860,69863
20240223,090000,1082106930,4905,4920,5010,4880,182190