KissMeData/014530/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,185900,714448950,3980,3980,3980,3980,3157
20240223,185800,714448950,3980,3980,3980,3980,0
20240223,185700,714448950,3980,3980,3980,3980,0
20240223,185600,714448950,3980,3980,3980,3980,0
20240223,185500,714448950,3980,3980,3980,3980,0
20240223,185400,714448950,3980,3980,3980,3980,0
20240223,185300,714448950,3980,3980,3980,3980,0
20240223,185200,714448950,3980,3980,3980,3980,0
20240223,185100,714448950,3980,3980,3980,3980,0
20240223,185000,714448950,3980,3980,3980,3980,0
20240223,184900,714448950,3980,3980,3980,3980,0
20240223,184800,714448950,3980,3980,3980,3980,0
20240223,184700,714448950,3980,3980,3980,3980,0
20240223,184600,714448950,3980,3980,3980,3980,0
20240223,184500,714448950,3980,3980,3980,3980,0
20240223,184400,714448950,3980,3980,3980,3980,0
20240223,184300,714448950,3980,3980,3980,3980,0
20240223,184200,714448950,3980,3980,3980,3980,0
20240223,184100,714448950,3980,3980,3980,3980,0
20240223,184000,714448950,3980,3980,3980,3980,0
20240223,183900,714448950,3980,3980,3980,3980,0
20240223,183800,714448950,3980,3980,3980,3980,0
20240223,183700,714448950,3980,3980,3980,3980,0
20240223,183600,714448950,3980,3980,3980,3980,0
20240223,183500,714448950,3980,3980,3980,3980,0
20240223,183400,714448950,3980,3980,3980,3980,0
20240223,183300,714448950,3980,3980,3980,3980,0
20240223,183200,714448950,3980,3980,3980,3980,0
20240223,183100,714448950,3980,3980,3980,3980,0
20240223,183000,714448950,3980,3980,3980,3980,0
20240223,182900,714448950,3980,3980,3980,3980,3157
20240223,182800,714448950,3980,3980,3980,3980,0
20240223,182700,714448950,3980,3980,3980,3980,0
20240223,182600,714448950,3980,3980,3980,3980,0
20240223,182500,714448950,3980,3980,3980,3980,0
20240223,182400,714448950,3980,3980,3980,3980,0
20240223,182300,714448950,3980,3980,3980,3980,0
20240223,182200,714448950,3980,3980,3980,3980,0
20240223,182100,714448950,3980,3980,3980,3980,0
20240223,182000,714448950,3980,3980,3980,3980,0
20240223,181900,714448950,3980,3980,3980,3980,0
20240223,181800,714448950,3980,3980,3980,3980,0
20240223,181700,714448950,3980,3980,3980,3980,0
20240223,181600,714448950,3980,3980,3980,3980,0
20240223,181500,714448950,3980,3980,3980,3980,0
20240223,181400,714448950,3980,3980,3980,3980,0
20240223,181300,714448950,3980,3980,3980,3980,0
20240223,181200,714448950,3980,3980,3980,3980,0
20240223,181100,714448950,3980,3980,3980,3980,0
20240223,181000,714448950,3980,3980,3980,3980,0
20240223,180900,714448950,3980,3980,3980,3980,0
20240223,180800,714448950,3980,3980,3980,3980,0
20240223,180700,714448950,3980,3980,3980,3980,0
20240223,180600,714448950,3980,3980,3980,3980,0
20240223,180500,714448950,3980,3980,3980,3980,0
20240223,180400,714448950,3980,3980,3980,3980,0
20240223,180300,714448950,3980,3980,3980,3980,0
20240223,180200,714448950,3980,3980,3980,3980,0
20240223,180100,714448950,3980,3980,3980,3980,0
20240223,180000,714448950,3980,3980,3980,3980,0
20240223,175900,714448950,3980,3980,3980,3980,3157
20240223,175800,714448950,3980,3980,3980,3980,0
20240223,175700,714448950,3980,3980,3980,3980,0
20240223,175600,714448950,3980,3980,3980,3980,0
20240223,175500,714448950,3980,3980,3980,3980,0
20240223,175400,714448950,3980,3980,3980,3980,0
20240223,175300,714448950,3980,3980,3980,3980,0
20240223,175200,714448950,3980,3980,3980,3980,0
20240223,175100,714448950,3980,3980,3980,3980,0
20240223,175000,714448950,3980,3980,3980,3980,0
20240223,174900,714448950,3980,3980,3980,3980,0
20240223,174800,714448950,3980,3980,3980,3980,0
20240223,174700,714448950,3980,3980,3980,3980,0
20240223,174600,714448950,3980,3980,3980,3980,0
20240223,174500,714448950,3980,3980,3980,3980,0
20240223,174400,714448950,3980,3980,3980,3980,0
20240223,174300,714448950,3980,3980,3980,3980,0
20240223,174200,714448950,3980,3980,3980,3980,0
20240223,174100,714448950,3980,3980,3980,3980,0
20240223,174000,714448950,3980,3980,3980,3980,0
20240223,173900,714448950,3980,3980,3980,3980,0
20240223,173800,714448950,3980,3980,3980,3980,0
20240223,173700,714448950,3980,3980,3980,3980,0
20240223,173600,714448950,3980,3980,3980,3980,0
20240223,173500,714448950,3980,3980,3980,3980,0
20240223,173400,714448950,3980,3980,3980,3980,0
20240223,173300,714448950,3980,3980,3980,3980,0
20240223,173200,714448950,3980,3980,3980,3980,0
20240223,173100,714448950,3980,3980,3980,3980,0
20240223,173000,714448950,3980,3980,3980,3980,0
20240223,172900,714448950,3980,3980,3980,3980,3157
20240223,172800,714448950,3980,3980,3980,3980,0
20240223,172700,714448950,3980,3980,3980,3980,0
20240223,172600,714448950,3980,3980,3980,3980,0
20240223,172500,714448950,3980,3980,3980,3980,0
20240223,172400,714448950,3980,3980,3980,3980,0
20240223,172300,714448950,3980,3980,3980,3980,0
20240223,172200,714448950,3980,3980,3980,3980,0
20240223,172100,714448950,3980,3980,3980,3980,0
20240223,172000,714448950,3980,3980,3980,3980,0
20240223,171900,714448950,3980,3980,3980,3980,0
20240223,171800,714448950,3980,3980,3980,3980,0
20240223,171700,714448950,3980,3980,3980,3980,0
20240223,171600,714448950,3980,3980,3980,3980,0
20240223,171500,714448950,3980,3980,3980,3980,0
20240223,171400,714448950,3980,3980,3980,3980,0
20240223,171300,714448950,3980,3980,3980,3980,0
20240223,171200,714448950,3980,3980,3980,3980,0
20240223,171100,714448950,3980,3980,3980,3980,0
20240223,171000,714448950,3980,3980,3980,3980,0
20240223,170900,714448950,3980,3980,3980,3980,0
20240223,170800,714448950,3980,3980,3980,3980,0
20240223,170700,714448950,3980,3980,3980,3980,0
20240223,170600,714448950,3980,3980,3980,3980,0
20240223,170500,714448950,3980,3980,3980,3980,0
20240223,170400,714448950,3980,3980,3980,3980,0
20240223,170300,714448950,3980,3980,3980,3980,0
20240223,170200,714448950,3980,3980,3980,3980,0
20240223,170100,714448950,3980,3980,3980,3980,0
20240223,170000,714448950,3980,3980,3980,3980,0
20240223,165900,714448950,3980,3980,3980,3980,3157
20240223,165800,714448950,3980,3980,3980,3980,0
20240223,165700,714448950,3980,3980,3980,3980,0
20240223,165600,714448950,3980,3980,3980,3980,0
20240223,165500,714448950,3980,3980,3980,3980,0
20240223,165400,714448950,3980,3980,3980,3980,0
20240223,165300,714448950,3980,3980,3980,3980,0
20240223,165200,714448950,3980,3980,3980,3980,0
20240223,165100,714448950,3980,3980,3980,3980,0
20240223,165000,714448950,3980,3980,3980,3980,0
20240223,164900,714448950,3980,3980,3980,3980,0
20240223,164800,714448950,3980,3980,3980,3980,0
20240223,164700,714448950,3980,3980,3980,3980,0
20240223,164600,714448950,3980,3980,3980,3980,0
20240223,164500,714448950,3980,3980,3980,3980,0
20240223,164400,714448950,3980,3980,3980,3980,0
20240223,164300,714448950,3980,3980,3980,3980,0
20240223,164200,714448950,3980,3980,3980,3980,0
20240223,164100,714448950,3980,3980,3980,3980,0
20240223,164000,714448950,3980,3980,3980,3980,0
20240223,163900,714448950,3980,3980,3980,3980,0
20240223,163800,714448950,3980,3980,3980,3980,0
20240223,163700,714448950,3980,3980,3980,3980,0
20240223,163600,714448950,3980,3980,3980,3980,0
20240223,163500,714448950,3980,3980,3980,3980,0
20240223,163400,714448950,3980,3980,3980,3980,0
20240223,163300,714448950,3980,3980,3980,3980,0
20240223,163200,714448950,3980,3980,3980,3980,0
20240223,163100,714448950,3980,3980,3980,3980,0
20240223,163000,714448950,3980,3980,3980,3980,0
20240223,162900,714448950,3980,3980,3980,3980,3157
20240223,162800,714448950,3980,3980,3980,3980,0
20240223,162700,714448950,3980,3980,3980,3980,0
20240223,162600,714448950,3980,3980,3980,3980,0
20240223,162500,714448950,3980,3980,3980,3980,0
20240223,162400,714448950,3980,3980,3980,3980,0
20240223,162300,714448950,3980,3980,3980,3980,0
20240223,162200,714448950,3980,3980,3980,3980,0
20240223,162100,714448950,3980,3980,3980,3980,0
20240223,162000,714448950,3980,3980,3980,3980,0
20240223,161900,714448950,3980,3980,3980,3980,0
20240223,161800,714448950,3980,3980,3980,3980,0
20240223,161700,714448950,3980,3980,3980,3980,0
20240223,161600,714448950,3980,3980,3980,3980,0
20240223,161500,714448950,3980,3980,3980,3980,0
20240223,161400,714448950,3980,3980,3980,3980,0
20240223,161300,714448950,3980,3980,3980,3980,0
20240223,161200,714448950,3980,3980,3980,3980,0
20240223,161100,714448950,3980,3980,3980,3980,0
20240223,161000,714448950,3980,3980,3980,3980,0
20240223,160900,714448950,3980,3980,3980,3980,0
20240223,160800,714448950,3980,3980,3980,3980,0
20240223,160700,714448950,3980,3980,3980,3980,0
20240223,160600,714448950,3980,3980,3980,3980,0
20240223,160500,714448950,3980,3980,3980,3980,0
20240223,160400,714448950,3980,3980,3980,3980,0
20240223,160300,714448950,3980,3980,3980,3980,0
20240223,160200,714448950,3980,3980,3980,3980,0
20240223,160100,714448950,3980,3980,3980,3980,0
20240223,160000,714448950,3980,3980,3980,3980,0
20240223,155900,714448950,3980,3980,3980,3980,3157
20240223,155800,714448950,3980,3980,3980,3980,0
20240223,155700,714448950,3980,3980,3980,3980,0
20240223,155600,714448950,3980,3980,3980,3980,0
20240223,155500,714448950,3980,3980,3980,3980,0
20240223,155400,714448950,3980,3980,3980,3980,0
20240223,155300,714448950,3980,3980,3980,3980,0
20240223,155200,714448950,3980,3980,3980,3980,0
20240223,155100,714448950,3980,3980,3980,3980,0
20240223,155000,714448950,3980,3980,3980,3980,0
20240223,154900,714448950,3980,3980,3980,3980,0
20240223,154800,714448950,3980,3980,3980,3980,0
20240223,154700,714448950,3980,3980,3980,3980,0
20240223,154600,714448950,3980,3980,3980,3980,0
20240223,154500,714448950,3980,3980,3980,3980,0
20240223,154400,714448950,3980,3980,3980,3980,0
20240223,154300,714448950,3980,3980,3980,3980,0
20240223,154200,714448950,3980,3980,3980,3980,0
20240223,154100,714448950,3980,3980,3980,3980,0
20240223,154000,714448950,3980,3980,3980,3980,0
20240223,153900,714448950,3980,3980,3980,3980,0
20240223,153800,714448950,3980,3980,3980,3980,0
20240223,153700,714448950,3980,3980,3980,3980,0
20240223,153600,714448950,3980,3980,3980,3980,0
20240223,153500,714448950,3980,3980,3980,3980,0
20240223,153400,714448950,3980,3980,3980,3980,0
20240223,153300,714448950,3980,3980,3980,3980,0
20240223,153200,714448950,3980,3980,3980,3980,0
20240223,153100,714448950,3980,3980,3980,3980,0
20240223,153000,714448950,3980,3980,3980,3980,3157
20240223,152900,701884090,3980,3980,3980,3980,0
20240223,152800,701884090,3980,3980,3980,3980,0
20240223,152700,701884090,3980,3980,3980,3980,0
20240223,152600,701884090,3980,3980,3980,3980,0
20240223,152500,701884090,3980,3980,3980,3980,0
20240223,152400,701884090,3980,3980,3980,3980,0
20240223,152300,701884090,3980,3980,3980,3980,0
20240223,152200,701884090,3980,3980,3980,3980,0
20240223,152100,701884090,3980,3980,3980,3980,0
20240223,152000,701884090,3980,3980,3980,3980,0
20240223,151900,701884090,3980,3970,3980,3965,358
20240223,151800,700462900,3975,3970,3975,3965,586
20240223,151700,698138250,3975,3975,3975,3975,502
20240223,151600,696142800,3975,3975,3975,3965,793
20240223,151500,692998035,3970,3970,3970,3970,1068
20240223,151400,688758075,3975,3980,3980,3975,111
20240223,151300,688316350,3980,3975,3980,3975,350
20240223,151200,686925070,3975,3975,3975,3975,100
20240223,151100,686527570,3980,3980,3980,3980,0
20240223,151000,686527570,3980,3970,3980,3965,107
20240223,150900,686103155,3980,3980,3980,3980,0
20240223,150800,686103155,3980,3980,3980,3980,0
20240223,150700,686103155,3980,3980,3980,3980,0
20240223,150600,686103155,3980,3980,3980,3980,200
20240223,150500,685307155,3980,3980,3980,3980,1
20240223,150400,685303175,3980,3970,3980,3965,454
20240223,150300,683502995,3970,3980,3980,3970,103
20240223,150200,683093085,3980,3980,3980,3980,2
20240223,150100,683085125,3980,3980,3980,3980,0
20240223,150000,683085125,3980,3965,3980,3965,974
20240223,145900,679223195,3965,3970,3970,3965,685
20240223,145800,676503875,3980,3970,3980,3970,646
20240223,145700,673934155,3970,3970,3970,3970,86
20240223,145600,673592735,3975,3975,3975,3975,0
20240223,145500,673592735,3975,3975,3975,3975,5
20240223,145400,673572860,3980,3980,3980,3980,1
20240223,145300,673568880,3965,3965,3965,3965,1513
20240223,145200,667569835,3965,3965,3965,3965,202
20240223,145100,666768905,3960,3965,3965,3960,256
20240223,145000,665753885,3960,3965,3965,3960,3967
20240223,144900,650030315,3965,3965,3965,3965,400
20240223,144800,648444315,3965,3970,3970,3965,731
20240223,144700,645542490,3980,3980,3980,3980,0
20240223,144600,645542490,3980,3970,3980,3970,1854
20240223,144500,638181970,3985,3985,3985,3985,3
20240223,144400,638170015,3985,3985,3985,3985,4
20240223,144300,638154075,3985,3985,3985,3985,0
20240223,144200,638154075,3985,3985,3985,3985,0
20240223,144100,638154075,3985,3975,3985,3975,500
20240223,144000,636163265,3975,3975,3975,3975,1
20240223,143900,636159290,3970,3975,3985,3970,151
20240223,143800,635559060,3975,3975,3975,3975,0
20240223,143700,635559060,3975,3980,3980,3975,36
20240223,143600,635415785,3980,3980,3980,3980,268
20240223,143500,634349145,3980,3975,3980,3970,360
20240223,143400,632918520,3980,3970,3980,3970,1501
20240223,143300,626959540,3980,3980,3980,3980,15
20240223,143200,626899840,3980,3980,3980,3980,260
20240223,143100,625865040,3980,3980,3980,3980,79
20240223,143000,625550620,3980,3975,3980,3975,19
20240223,142900,625475065,3975,3975,3975,3975,0
20240223,142800,625475065,3975,3975,3975,3975,46
20240223,142700,625292215,3975,3975,3975,3975,51
20240223,142600,625089490,3975,3975,3975,3975,40
20240223,142500,624930490,3975,3975,3975,3975,20
20240223,142400,624850990,3975,3975,3975,3975,20
20240223,142300,624771490,3975,3975,3975,3975,132
20240223,142200,624246790,3975,3975,3975,3975,168
20240223,142100,623578990,3975,3975,3975,3975,50
20240223,142000,623380240,3975,3975,3975,3975,200
20240223,141900,622585240,3975,3975,3975,3975,0
20240223,141800,622585240,3975,3975,3975,3975,1000
20240223,141700,618610240,3975,3975,3975,3975,0
20240223,141600,618610240,3975,3975,3975,3975,11
20240223,141500,618566515,3970,3970,3970,3970,1512
20240223,141400,612563875,3970,3970,3970,3970,300
20240223,141300,611372875,3975,3975,3975,3975,15
20240223,141200,611313250,3975,3975,3975,3975,20
20240223,141100,611233750,3975,3975,3975,3975,0
20240223,141000,611233750,3975,3975,3975,3975,0
20240223,140900,611233750,3975,3975,3975,3975,1
20240223,140800,611229775,3970,3975,3975,3970,1600
20240223,140700,604877770,3970,3970,3970,3970,0
20240223,140600,604877770,3970,3970,3970,3970,0
20240223,140500,604877770,3970,3970,3970,3970,0
20240223,140400,604877770,3970,3980,3980,3970,1108
20240223,140300,600476185,3975,3975,3975,3975,0
20240223,140200,600476185,3975,3975,3975,3975,100
20240223,140100,600078685,3975,3975,3975,3975,3120
20240223,140000,587676685,3980,3980,3980,3980,0
20240223,135900,587676685,3980,3980,3980,3980,0
20240223,135800,587676685,3980,3980,3980,3980,40
20240223,135700,587517485,3980,3980,3980,3980,0
20240223,135600,587517485,3980,3980,3980,3980,16
20240223,135500,587453805,3980,3980,3980,3980,0
20240223,135400,587453805,3980,3980,3980,3980,4
20240223,135300,587437885,3980,3980,3980,3980,2
20240223,135200,587429925,3980,3980,3980,3980,1
20240223,135100,587425945,3980,3980,3980,3980,793
20240223,135000,584269805,3985,3985,3985,3985,1
20240223,134900,584265820,3980,3980,3980,3980,0
20240223,134800,584265820,3980,3980,3980,3980,269
20240223,134700,583195200,3985,3985,3985,3985,5
20240223,134600,583175275,3985,3985,3985,3985,1
20240223,134500,583171290,3985,3985,3985,3985,1215
20240223,134400,578329515,3985,3985,3985,3985,2
20240223,134300,578321545,3980,3985,3985,3980,106
20240223,134200,577899635,3985,3985,3985,3985,0
20240223,134100,577899635,3985,3985,3985,3985,1
20240223,134000,577895650,3980,3980,3980,3980,100
20240223,133900,577497650,3985,3985,3985,3985,0
20240223,133800,577497650,3985,3985,3985,3985,0
20240223,133700,577497650,3985,3985,3985,3985,1
20240223,133600,577493665,3980,3980,3980,3980,10
20240223,133500,577453865,3980,3980,3980,3980,0
20240223,133400,577453865,3980,3980,3980,3980,696
20240223,133300,574683785,3985,3980,3985,3980,2
20240223,133200,574675820,3985,3985,3985,3985,7
20240223,133100,574647925,3985,3985,3985,3985,126
20240223,133000,574145815,3985,3985,3985,3985,400
20240223,132900,572551815,3985,3985,3985,3985,107
20240223,132800,572125420,3985,3980,3985,3980,7
20240223,132700,572097530,3985,3985,3985,3980,41
20240223,132600,571934150,3985,3980,3985,3980,2
20240223,132500,571926185,3985,3980,3985,3980,6
20240223,132400,571902290,3980,3980,3980,3980,30
20240223,132300,571782890,3980,3980,3980,3980,10
20240223,132200,571743090,3985,3985,3985,3985,0
20240223,132100,571743090,3985,3985,3985,3985,1
20240223,132000,571739105,3980,3980,3980,3980,2
20240223,131900,571731145,3980,3980,3980,3980,36
20240223,131800,571587865,3980,3980,3980,3980,35
20240223,131700,571448565,3980,3985,3985,3980,953
20240223,131600,567655595,3985,3985,3985,3985,0
20240223,131500,567655595,3985,3985,3985,3985,0
20240223,131400,567655595,3985,3985,3985,3985,0
20240223,131300,567655595,3985,3985,3985,3985,310
20240223,131200,566420245,3980,3980,3980,3980,433
20240223,131100,564696905,3985,3985,3985,3985,341
20240223,131000,563338020,3980,3985,3985,3980,601
20240223,130900,560946035,3985,3985,3985,3985,0
20240223,130800,560946035,3985,3985,3985,3985,0
20240223,130700,560946035,3985,3985,3985,3985,0
20240223,130600,560946035,3985,3985,3985,3985,1
20240223,130500,560942050,3980,3980,3980,3980,38
20240223,130400,560790810,3985,3980,3985,3980,2
20240223,130300,560782845,3985,3985,3985,3985,0
20240223,130200,560782845,3985,3980,3985,3980,15
20240223,130100,560723140,3985,3980,3985,3980,18
20240223,130000,560651485,3985,3985,3985,3980,383
20240223,125900,559125300,3985,3980,3985,3980,2
20240223,125800,559117335,3985,3980,3985,3980,28
20240223,125700,559005890,3980,3980,3980,3980,4
20240223,125600,558989970,3980,3980,3980,3980,120
20240223,125500,558512370,3980,3975,3980,3975,12
20240223,125400,558464625,3975,3975,3975,3975,8
20240223,125300,558432825,3975,3975,3975,3975,222
20240223,125200,557550375,3975,3975,3975,3975,5
20240223,125100,557530500,3980,3975,3985,3975,17
20240223,125000,557462860,3980,3975,3980,3975,8
20240223,124900,557431045,3985,3975,3985,3975,143
20240223,124800,556861590,3985,3975,3985,3975,9
20240223,124700,556825785,3985,3980,3985,3975,57
20240223,124600,556599050,3985,3975,3985,3975,64
20240223,124500,556344600,3980,3975,3980,3975,1061
20240223,124400,552127120,3975,3970,3975,3970,442
20240223,124300,550370210,3970,3970,3970,3970,178
20240223,124200,549663550,3970,3970,3970,3970,57
20240223,124100,549437260,3975,3970,3975,3970,388
20240223,124000,547896495,3975,3975,3975,3970,1164
20240223,123900,543269775,3975,3980,3980,3975,947
20240223,123800,539503705,3985,3975,3985,3975,1232
20240223,123700,534599460,3980,3980,3980,3980,532
20240223,123600,532482100,3985,3985,3985,3985,0
20240223,123500,532482100,3985,3985,3985,3985,8
20240223,123400,532450220,3985,3985,3985,3985,0
20240223,123300,532450220,3985,3985,3985,3985,4
20240223,123200,532434280,3985,3975,3985,3975,702
20240223,123100,529638635,3975,3975,3975,3975,300
20240223,123000,528446135,3975,3975,3975,3975,50
20240223,122900,528247385,3980,3980,3980,3980,0
20240223,122800,528247385,3980,3980,3980,3980,20
20240223,122700,528167785,3985,3985,3985,3985,100
20240223,122600,527769285,3985,3965,3985,3965,130
20240223,122500,527253815,3965,3965,3965,3965,230
20240223,122400,526341865,3985,3985,3985,3985,1000
20240223,122300,522356865,3985,3985,3985,3985,10
20240223,122200,522317015,3985,3985,3985,3985,0
20240223,122100,522317015,3985,3985,3985,3985,0
20240223,122000,522317015,3985,3975,3985,3960,2954
20240223,121900,510612600,3985,3970,3985,3965,2750
20240223,121800,499706385,3970,3975,3975,3970,6516
20240223,121700,473829580,3970,3975,3975,3970,3301
20240223,121600,460717315,3980,3985,3985,3980,102
20240223,121500,460311350,3990,3975,3990,3975,390
20240223,121400,458761085,3975,3975,3975,3975,4621
20240223,121300,440392610,3975,3980,3980,3975,3000
20240223,121200,428466145,3975,3975,3975,3975,0
20240223,121100,428466145,3975,3975,3975,3975,0
20240223,121000,428466145,3975,3975,3975,3975,0
20240223,120900,428466145,3975,3975,3975,3975,0
20240223,120800,428466145,3975,3985,3985,3975,5000
20240223,120700,408575540,3990,3990,3990,3990,0
20240223,120600,408575540,3990,3985,3990,3980,314
20240223,120500,407324920,3985,3985,3985,3985,3000
20240223,120400,395369920,3985,3985,3985,3985,4200
20240223,120300,378632920,3990,3990,3990,3990,0
20240223,120200,378632920,3990,3990,3990,3990,102
20240223,120100,378225940,3995,3995,3995,3995,1
20240223,120000,378221945,4000,4000,4000,4000,0
20240223,115900,378221945,4000,3995,4000,3995,49
20240223,115800,378026180,3990,3990,3990,3990,0
20240223,115700,378026180,3990,3990,3990,3990,0
20240223,115600,378026180,3990,3990,3990,3990,0
20240223,115500,378026180,3990,4005,4005,3990,2664
20240223,115400,367386860,3995,3995,3995,3995,800
20240223,115300,364190860,4000,4000,4000,4000,100
20240223,115200,363790860,3995,3995,3995,3995,0
20240223,115100,363790860,3995,3995,3995,3995,0
20240223,115000,363790860,3995,3995,3995,3995,89
20240223,114900,363435305,3995,3995,3995,3995,0
20240223,114800,363435305,3995,3995,3995,3995,100
20240223,114700,363035805,4005,4005,4005,4005,200
20240223,114600,362234805,3995,3995,3995,3995,30
20240223,114500,362114955,4005,4005,4005,4005,1
20240223,114400,362110950,4005,4005,4005,4005,0
20240223,114300,362110950,4005,4005,4005,4005,10
20240223,114200,362070900,4005,4005,4005,4005,0
20240223,114100,362070900,4005,4005,4005,4005,0
20240223,114000,362070900,4005,4005,4005,4005,1
20240223,113900,362066895,4000,4000,4000,4000,0
20240223,113800,362066895,4000,4000,4000,4000,298
20240223,113700,360874895,4000,4000,4000,4000,11
20240223,113600,360830895,3995,3995,3995,3995,0
20240223,113500,360830895,3995,3995,3995,3995,70
20240223,113400,360551245,4000,4000,4000,4000,20
20240223,113300,360471245,4005,4010,4010,4005,278
20240223,113200,359357850,4010,4010,4010,4010,0
20240223,113100,359357850,4010,4010,4010,4010,0
20240223,113000,359357850,4010,4010,4010,4010,30
20240223,112900,359237550,4010,4010,4010,4010,0
20240223,112800,359237550,4010,4010,4010,4010,1
20240223,112700,359233540,3995,3995,3995,3995,0
20240223,112600,359233540,3995,3995,3995,3995,3
20240223,112500,359221555,4020,4020,4020,4020,0
20240223,112400,359221555,4020,4020,4020,4020,0
20240223,112300,359221555,4020,4020,4020,4020,0
20240223,112200,359221555,4020,4015,4020,4015,170
20240223,112100,358538185,4020,4020,4020,4020,0
20240223,112000,358538185,4020,4020,4020,4020,0
20240223,111900,358538185,4020,4020,4020,4020,10
20240223,111800,358497985,4020,4000,4020,3995,251
20240223,111700,357494515,4040,4000,4040,4000,760
20240223,111600,354438045,4005,4005,4005,4005,0
20240223,111500,354438045,4005,4005,4005,4005,0
20240223,111400,354438045,4005,4005,4005,4005,1
20240223,111300,354434040,4000,3990,4000,3985,17600
20240223,111200,284283870,3990,3990,3990,3990,0
20240223,111100,284283870,3990,3990,3990,3990,0
20240223,111000,284283870,3990,3990,3990,3990,0
20240223,110900,284283870,3990,3990,3990,3990,11
20240223,110800,284239980,4000,3995,4000,3995,101
20240223,110700,283836480,4000,3990,4000,3990,202
20240223,110600,283030480,3990,3990,3990,3990,600
20240223,110500,280636480,3990,3995,3995,3990,110
20240223,110400,280197565,3990,3990,3990,3990,0
20240223,110300,280197565,3990,3990,3990,3990,12
20240223,110200,280149685,4000,4000,4000,4000,2
20240223,110100,280141685,4000,4000,4000,4000,1
20240223,110000,280137685,4000,4000,4000,4000,3
20240223,105900,280125685,3985,3985,3985,3985,0
20240223,105800,280125685,3985,3985,3985,3985,0
20240223,105700,280125685,3985,3985,3985,3985,200
20240223,105600,279328685,3985,3985,3985,3985,200
20240223,105500,278531685,3985,3985,3985,3985,4187
20240223,105400,261846490,3985,3985,3985,3985,0
20240223,105300,261846490,3985,3985,3985,3985,1500
20240223,105200,255868990,4000,4000,4000,4000,8
20240223,105100,255836990,3985,3985,3985,3985,0
20240223,105000,255836990,3985,3990,3990,3985,465
20240223,104900,253983580,4000,3995,4000,3995,4
20240223,104800,253967585,4000,4000,4000,4000,1
20240223,104700,253963585,3985,3985,3985,3985,1
20240223,104600,253959600,3985,3985,3985,3985,0
20240223,104500,253959600,3985,3985,3985,3985,0
20240223,104400,253959600,3985,3985,3985,3985,251
20240223,104300,252959365,3985,3995,3995,3985,944
20240223,104200,249197505,4005,4005,4005,4005,0
20240223,104100,249197505,4005,4005,4005,4005,0
20240223,104000,249197505,4005,4005,4005,4005,300
20240223,103900,247996005,4010,4000,4010,3985,2626
20240223,103800,237500935,4000,4000,4000,4000,0
20240223,103700,237500935,4000,4000,4000,4000,0
20240223,103600,237500935,4000,4000,4000,4000,1
20240223,103500,237496935,4000,4000,4000,4000,5
20240223,103400,237476935,3985,3990,4000,3985,1103
20240223,103300,233080455,3990,3990,3990,3990,0
20240223,103200,233080455,3990,3980,3990,3980,3700
20240223,103100,218347455,3985,3985,3985,3985,2529
20240223,103000,208269390,3990,3990,3990,3990,913
20240223,102900,204626520,3990,3990,3990,3990,437
20240223,102800,202882890,3990,3995,3995,3990,686
20240223,102700,200145235,4000,4000,4000,4000,0
20240223,102600,200145235,4000,4000,4000,4000,0
20240223,102500,200145235,4000,4000,4000,4000,0
20240223,102400,200145235,4000,4000,4000,4000,711
20240223,102300,197301235,4000,4000,4000,4000,0
20240223,102200,197301235,4000,4000,4000,4000,100
20240223,102100,196901235,4000,4000,4000,4000,100
20240223,102000,196501235,4000,4000,4000,4000,4
20240223,101900,196485235,4000,4000,4000,4000,30
20240223,101800,196365235,4000,4000,4000,4000,44
20240223,101700,196189235,4000,4000,4000,4000,0
20240223,101600,196189235,4000,4000,4000,4000,0
20240223,101500,196189235,4000,4000,4000,4000,0
20240223,101400,196189235,4000,4000,4000,4000,1
20240223,101300,196185235,3985,3985,3985,3985,0
20240223,101200,196185235,3985,3985,3985,3985,0
20240223,101100,196185235,3985,3990,3990,3985,26
20240223,101000,196081575,3985,3985,3985,3985,0
20240223,100900,196081575,3985,3990,3990,3985,100
20240223,100800,195683025,3985,3985,3985,3985,700
20240223,100700,192893525,3985,3985,3985,3985,258
20240223,100600,191865395,3980,3980,3980,3980,30
20240223,100500,191745995,3980,3985,3985,3980,5
20240223,100400,191726085,3985,3985,3985,3985,112
20240223,100300,191279765,3985,3990,3990,3985,292
20240223,100200,190116125,3990,3990,3990,3990,309
20240223,100100,188883215,3995,3995,3995,3995,100
20240223,100000,188483715,4000,4000,4000,4000,106
20240223,095900,188059715,3995,3995,3995,3995,228
20240223,095800,187148855,4000,4000,4000,4000,0
20240223,095700,187148855,4000,3995,4000,3995,62
20240223,095600,186900860,3995,3995,3995,3995,0
20240223,095500,186900860,3995,3995,3995,3995,487
20240223,095400,184955295,3995,3995,3995,3995,415
20240223,095300,183297370,3995,3995,3995,3995,0
20240223,095200,183297370,3995,3995,3995,3995,100
20240223,095100,182897870,4000,4000,4000,4000,0
20240223,095000,182897870,4000,3990,4000,3990,10
20240223,094900,182857960,4000,4000,4000,4000,0
20240223,094800,182857960,4000,4000,4000,3990,53
20240223,094700,182646320,4000,4000,4000,4000,0
20240223,094600,182646320,4000,3990,4000,3990,18
20240223,094500,182574440,3995,4000,4000,3995,30
20240223,094400,182454540,4000,4000,4000,4000,0
20240223,094300,182454540,4000,4000,4000,4000,3
20240223,094200,182442540,4000,4000,4000,4000,2
20240223,094100,182434540,3980,3995,3995,3980,1484
20240223,094000,176524420,4000,4000,4000,4000,3
20240223,093900,176512420,3990,3990,4000,3990,2252
20240223,093800,167511200,3990,3985,3990,3980,13
20240223,093700,167459425,3990,3990,3990,3990,442
20240223,093600,165695845,3990,3990,3990,3990,340
20240223,093500,164339245,3990,3990,3990,3975,1012
20240223,093400,160315355,3990,3990,3990,3990,1
20240223,093300,160311365,3975,3985,3990,3975,1121
20240223,093200,155844885,3990,3990,3990,3990,252
20240223,093100,154839405,3990,3990,3990,3990,1
20240223,093000,154835415,3990,3980,3990,3980,201
20240223,092900,154034425,3980,3980,3980,3980,820
20240223,092800,150770825,3980,3980,3980,3980,984
20240223,092700,146854505,3980,3980,3985,3980,1005
20240223,092600,142854600,3980,3990,3990,3980,8979
20240223,092500,107094550,3990,4005,4005,3990,6269
20240223,092400,82045765,4000,3995,4000,3995,580
20240223,092300,79725770,4000,4000,4000,3995,2008
20240223,092200,71693845,4005,4005,4005,4005,18
20240223,092100,71621755,4005,4000,4005,4000,30
20240223,092000,71501745,3995,3995,4000,3995,21
20240223,091900,71417825,3995,3995,3995,3995,70
20240223,091800,71138175,3995,4000,4000,3995,3600
20240223,091700,56755640,3995,3995,3995,3995,71
20240223,091600,56471995,3995,4000,4000,3995,1135
20240223,091500,51937170,3995,3995,3995,3995,0
20240223,091400,51937170,3995,4000,4000,3985,3616
20240223,091300,37498505,3995,3995,3995,3995,10
20240223,091200,37458555,3995,4000,4000,3995,1413
20240223,091100,31806960,4005,4015,4015,4005,1024
20240223,091000,27704395,4020,4020,4020,4020,33
20240223,090900,27571735,4025,4025,4025,4025,2
20240223,090800,27563685,4025,4025,4025,4025,1
20240223,090700,27559660,4025,4025,4025,4025,11
20240223,090600,27515385,4035,4035,4035,4035,0
20240223,090500,27515385,4035,4040,4040,4015,36
20240223,090400,27370800,4010,4050,4050,4010,1271
20240223,090300,22260185,4050,4020,4050,4020,4
20240223,090200,22244015,4060,4025,4060,4025,117
20240223,090100,21771095,4025,4020,4025,4020,1609
20240223,090000,15302575,4025,4045,4060,4020,3790