KissMeData/045970/min/candle-20240223.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,192600,36308961790,8840,8840,8840,8840,24912
20240223,192500,36308961790,8840,8840,8840,8840,0
20240223,192400,36308961790,8840,8840,8840,8840,0
20240223,192300,36308961790,8840,8840,8840,8840,0
20240223,192200,36308961790,8840,8840,8840,8840,0
20240223,192100,36308961790,8840,8840,8840,8840,0
20240223,192000,36308961790,8840,8840,8840,8840,0
20240223,191900,36308961790,8840,8840,8840,8840,0
20240223,191800,36308961790,8840,8840,8840,8840,0
20240223,191700,36308961790,8840,8840,8840,8840,0
20240223,191600,36308961790,8840,8840,8840,8840,0
20240223,191500,36308961790,8840,8840,8840,8840,0
20240223,191400,36308961790,8840,8840,8840,8840,0
20240223,191300,36308961790,8840,8840,8840,8840,0
20240223,191200,36308961790,8840,8840,8840,8840,0
20240223,191100,36308961790,8840,8840,8840,8840,0
20240223,191000,36308961790,8840,8840,8840,8840,0
20240223,190900,36308961790,8840,8840,8840,8840,0
20240223,190800,36308961790,8840,8840,8840,8840,0
20240223,190700,36308961790,8840,8840,8840,8840,0
20240223,190600,36308961790,8840,8840,8840,8840,0
20240223,190500,36308961790,8840,8840,8840,8840,0
20240223,190400,36308961790,8840,8840,8840,8840,0
20240223,190300,36308961790,8840,8840,8840,8840,0
20240223,190200,36308961790,8840,8840,8840,8840,0
20240223,190100,36308961790,8840,8840,8840,8840,0
20240223,190000,36308961790,8840,8840,8840,8840,0
20240223,185900,36308961790,8840,8840,8840,8840,0
20240223,185800,36308961790,8840,8840,8840,8840,0
20240223,185700,36308961790,8840,8840,8840,8840,0
20240223,185600,36308961790,8840,8840,8840,8840,24912
20240223,185500,36308961790,8840,8840,8840,8840,0
20240223,185400,36308961790,8840,8840,8840,8840,0
20240223,185300,36308961790,8840,8840,8840,8840,0
20240223,185200,36308961790,8840,8840,8840,8840,0
20240223,185100,36308961790,8840,8840,8840,8840,0
20240223,185000,36308961790,8840,8840,8840,8840,0
20240223,184900,36308961790,8840,8840,8840,8840,0
20240223,184800,36308961790,8840,8840,8840,8840,0
20240223,184700,36308961790,8840,8840,8840,8840,0
20240223,184600,36308961790,8840,8840,8840,8840,0
20240223,184500,36308961790,8840,8840,8840,8840,0
20240223,184400,36308961790,8840,8840,8840,8840,0
20240223,184300,36308961790,8840,8840,8840,8840,0
20240223,184200,36308961790,8840,8840,8840,8840,0
20240223,184100,36308961790,8840,8840,8840,8840,0
20240223,184000,36308961790,8840,8840,8840,8840,0
20240223,183900,36308961790,8840,8840,8840,8840,0
20240223,183800,36308961790,8840,8840,8840,8840,0
20240223,183700,36308961790,8840,8840,8840,8840,0
20240223,183600,36308961790,8840,8840,8840,8840,0
20240223,183500,36308961790,8840,8840,8840,8840,0
20240223,183400,36308961790,8840,8840,8840,8840,0
20240223,183300,36308961790,8840,8840,8840,8840,0
20240223,183200,36308961790,8840,8840,8840,8840,0
20240223,183100,36308961790,8840,8840,8840,8840,0
20240223,183000,36308961790,8840,8840,8840,8840,0
20240223,182900,36308961790,8840,8840,8840,8840,0
20240223,182800,36308961790,8840,8840,8840,8840,0
20240223,182700,36308961790,8840,8840,8840,8840,0
20240223,182600,36308961790,8840,8840,8840,8840,24912
20240223,182500,36308961790,8840,8840,8840,8840,0
20240223,182400,36308961790,8840,8840,8840,8840,0
20240223,182300,36308961790,8840,8840,8840,8840,0
20240223,182200,36308961790,8840,8840,8840,8840,0
20240223,182100,36308961790,8840,8840,8840,8840,0
20240223,182000,36308961790,8840,8840,8840,8840,0
20240223,181900,36308961790,8840,8840,8840,8840,0
20240223,181800,36308961790,8840,8840,8840,8840,0
20240223,181700,36308961790,8840,8840,8840,8840,0
20240223,181600,36308961790,8840,8840,8840,8840,0
20240223,181500,36308961790,8840,8840,8840,8840,0
20240223,181400,36308961790,8840,8840,8840,8840,0
20240223,181300,36308961790,8840,8840,8840,8840,0
20240223,181200,36308961790,8840,8840,8840,8840,0
20240223,181100,36308961790,8840,8840,8840,8840,0
20240223,181000,36308961790,8840,8840,8840,8840,0
20240223,180900,36308961790,8840,8840,8840,8840,0
20240223,180800,36308961790,8840,8840,8840,8840,0
20240223,180700,36308961790,8840,8840,8840,8840,0
20240223,180600,36308961790,8840,8840,8840,8840,0
20240223,180500,36308961790,8840,8840,8840,8840,0
20240223,180400,36308961790,8840,8840,8840,8840,0
20240223,180300,36308961790,8840,8840,8840,8840,0
20240223,180200,36308961790,8840,8840,8840,8840,0
20240223,180100,36308961790,8840,8840,8840,8840,0
20240223,180000,36308961790,8840,8840,8840,8840,0
20240223,175900,36308961790,8840,8840,8840,8840,0
20240223,175800,36308961790,8840,8840,8840,8840,0
20240223,175700,36308961790,8840,8840,8840,8840,0
20240223,175600,36308961790,8840,8840,8840,8840,24912
20240223,175500,36308961790,8840,8840,8840,8840,0
20240223,175400,36308961790,8840,8840,8840,8840,0
20240223,175300,36308961790,8840,8840,8840,8840,0
20240223,175200,36308961790,8840,8840,8840,8840,0
20240223,175100,36308961790,8840,8840,8840,8840,0
20240223,175000,36308961790,8840,8840,8840,8840,0
20240223,174900,36308961790,8840,8840,8840,8840,0
20240223,174800,36308961790,8840,8840,8840,8840,0
20240223,174700,36308961790,8840,8840,8840,8840,0
20240223,174600,36308961790,8840,8840,8840,8840,0
20240223,174500,36308961790,8840,8840,8840,8840,0
20240223,174400,36308961790,8840,8840,8840,8840,0
20240223,174300,36308961790,8840,8840,8840,8840,0
20240223,174200,36308961790,8840,8840,8840,8840,0
20240223,174100,36308961790,8840,8840,8840,8840,0
20240223,174000,36308961790,8840,8840,8840,8840,0
20240223,173900,36308961790,8840,8840,8840,8840,0
20240223,173800,36308961790,8840,8840,8840,8840,0
20240223,173700,36308961790,8840,8840,8840,8840,0
20240223,173600,36308961790,8840,8840,8840,8840,0
20240223,173500,36308961790,8840,8840,8840,8840,0
20240223,173400,36308961790,8840,8840,8840,8840,0
20240223,173300,36308961790,8840,8840,8840,8840,0
20240223,173200,36308961790,8840,8840,8840,8840,0
20240223,173100,36308961790,8840,8840,8840,8840,0
20240223,173000,36308961790,8840,8840,8840,8840,0
20240223,172900,36308961790,8840,8840,8840,8840,0
20240223,172800,36308961790,8840,8840,8840,8840,0
20240223,172700,36308961790,8840,8840,8840,8840,0
20240223,172600,36308961790,8840,8840,8840,8840,24912
20240223,172500,36308961790,8840,8840,8840,8840,0
20240223,172400,36308961790,8840,8840,8840,8840,0
20240223,172300,36308961790,8840,8840,8840,8840,0
20240223,172200,36308961790,8840,8840,8840,8840,0
20240223,172100,36308961790,8840,8840,8840,8840,0
20240223,172000,36308961790,8840,8840,8840,8840,0
20240223,171900,36308961790,8840,8840,8840,8840,0
20240223,171800,36308961790,8840,8840,8840,8840,0
20240223,171700,36308961790,8840,8840,8840,8840,0
20240223,171600,36308961790,8840,8840,8840,8840,0
20240223,171500,36308961790,8840,8840,8840,8840,0
20240223,171400,36308961790,8840,8840,8840,8840,0
20240223,171300,36308961790,8840,8840,8840,8840,0
20240223,171200,36308961790,8840,8840,8840,8840,0
20240223,171100,36308961790,8840,8840,8840,8840,0
20240223,171000,36308961790,8840,8840,8840,8840,0
20240223,170900,36308961790,8840,8840,8840,8840,0
20240223,170800,36308961790,8840,8840,8840,8840,0
20240223,170700,36308961790,8840,8840,8840,8840,0
20240223,170600,36308961790,8840,8840,8840,8840,0
20240223,170500,36308961790,8840,8840,8840,8840,0
20240223,170400,36308961790,8840,8840,8840,8840,0
20240223,170300,36308961790,8840,8840,8840,8840,0
20240223,170200,36308961790,8840,8840,8840,8840,0
20240223,170100,36308961790,8840,8840,8840,8840,0
20240223,170000,36308961790,8840,8840,8840,8840,0
20240223,165900,36308961790,8840,8840,8840,8840,0
20240223,165800,36308961790,8840,8840,8840,8840,0
20240223,165700,36308961790,8840,8840,8840,8840,0
20240223,165600,36308961790,8840,8840,8840,8840,24912
20240223,165500,36308961790,8840,8840,8840,8840,0
20240223,165400,36308961790,8840,8840,8840,8840,0
20240223,165300,36308961790,8840,8840,8840,8840,0
20240223,165200,36308961790,8840,8840,8840,8840,0
20240223,165100,36308961790,8840,8840,8840,8840,0
20240223,165000,36308961790,8840,8840,8840,8840,0
20240223,164900,36308961790,8840,8840,8840,8840,0
20240223,164800,36308961790,8840,8840,8840,8840,0
20240223,164700,36308961790,8840,8840,8840,8840,0
20240223,164600,36308961790,8840,8840,8840,8840,0
20240223,164500,36308961790,8840,8840,8840,8840,0
20240223,164400,36308961790,8840,8840,8840,8840,0
20240223,164300,36308961790,8840,8840,8840,8840,0
20240223,164200,36308961790,8840,8840,8840,8840,0
20240223,164100,36308961790,8840,8840,8840,8840,0
20240223,164000,36308961790,8840,8840,8840,8840,0
20240223,163900,36308961790,8840,8840,8840,8840,0
20240223,163800,36308961790,8840,8840,8840,8840,0
20240223,163700,36308961790,8840,8840,8840,8840,0
20240223,163600,36308961790,8840,8840,8840,8840,0
20240223,163500,36308961790,8840,8840,8840,8840,0
20240223,163400,36308961790,8840,8840,8840,8840,0
20240223,163300,36308961790,8840,8840,8840,8840,0
20240223,163200,36308961790,8840,8840,8840,8840,0
20240223,163100,36308961790,8840,8840,8840,8840,0
20240223,163000,36308961790,8840,8840,8840,8840,0
20240223,162900,36308961790,8840,8840,8840,8840,0
20240223,162800,36308961790,8840,8840,8840,8840,0
20240223,162700,36308961790,8840,8840,8840,8840,0
20240223,162600,36308961790,8840,8840,8840,8840,24912
20240223,162500,36308961790,8840,8840,8840,8840,0
20240223,162400,36308961790,8840,8840,8840,8840,0
20240223,162300,36308961790,8840,8840,8840,8840,0
20240223,162200,36308961790,8840,8840,8840,8840,0
20240223,162100,36308961790,8840,8840,8840,8840,0
20240223,162000,36308961790,8840,8840,8840,8840,0
20240223,161900,36308961790,8840,8840,8840,8840,0
20240223,161800,36308961790,8840,8840,8840,8840,0
20240223,161700,36308961790,8840,8840,8840,8840,0
20240223,161600,36308961790,8840,8840,8840,8840,0
20240223,161500,36308961790,8840,8840,8840,8840,0
20240223,161400,36308961790,8840,8840,8840,8840,0
20240223,161300,36308961790,8840,8840,8840,8840,0
20240223,161200,36308961790,8840,8840,8840,8840,0
20240223,161100,36308961790,8840,8840,8840,8840,0
20240223,161000,36308961790,8840,8840,8840,8840,0
20240223,160900,36308961790,8840,8840,8840,8840,0
20240223,160800,36308961790,8840,8840,8840,8840,0
20240223,160700,36308961790,8840,8840,8840,8840,0
20240223,160600,36308961790,8840,8840,8840,8840,0
20240223,160500,36308961790,8840,8840,8840,8840,0
20240223,160400,36308961790,8840,8840,8840,8840,0
20240223,160300,36308961790,8840,8840,8840,8840,0
20240223,160200,36308961790,8840,8840,8840,8840,0
20240223,160100,36308961790,8840,8840,8840,8840,0
20240223,160000,36308961790,8840,8840,8840,8840,0
20240223,155900,36308961790,8840,8840,8840,8840,0
20240223,155800,36308961790,8840,8840,8840,8840,0
20240223,155700,36308961790,8840,8840,8840,8840,0
20240223,155600,36308961790,8840,8840,8840,8840,24912
20240223,155500,36308961790,8840,8840,8840,8840,0
20240223,155400,36308961790,8840,8840,8840,8840,0
20240223,155300,36308961790,8840,8840,8840,8840,0
20240223,155200,36308961790,8840,8840,8840,8840,0
20240223,155100,36308961790,8840,8840,8840,8840,0
20240223,155000,36308961790,8840,8840,8840,8840,0
20240223,154900,36308961790,8840,8840,8840,8840,0
20240223,154800,36308961790,8840,8840,8840,8840,0
20240223,154700,36308961790,8840,8840,8840,8840,0
20240223,154600,36308961790,8840,8840,8840,8840,0
20240223,154500,36308961790,8840,8840,8840,8840,0
20240223,154400,36308961790,8840,8840,8840,8840,0
20240223,154300,36308961790,8840,8840,8840,8840,0
20240223,154200,36308961790,8840,8840,8840,8840,0
20240223,154100,36308961790,8840,8840,8840,8840,0
20240223,154000,36308961790,8840,8840,8840,8840,0
20240223,153900,36308961790,8840,8840,8840,8840,0
20240223,153800,36308961790,8840,8840,8840,8840,0
20240223,153700,36308961790,8840,8840,8840,8840,0
20240223,153600,36308961790,8840,8840,8840,8840,0
20240223,153500,36308961790,8840,8840,8840,8840,0
20240223,153400,36308961790,8840,8840,8840,8840,0
20240223,153300,36308961790,8840,8840,8840,8840,0
20240223,153200,36308961790,8840,8840,8840,8840,0
20240223,153100,36308961790,8840,8840,8840,8840,0
20240223,153000,36308961790,8840,8840,8840,8840,24912
20240223,152900,36088739710,8830,8830,8830,8830,0
20240223,152800,36088739710,8830,8830,8830,8830,0
20240223,152700,36088739710,8830,8830,8830,8830,0
20240223,152600,36088739710,8830,8830,8830,8830,0
20240223,152500,36088739710,8830,8830,8830,8830,0
20240223,152400,36088739710,8830,8830,8830,8830,0
20240223,152300,36088739710,8830,8830,8830,8830,0
20240223,152200,36088739710,8830,8830,8830,8830,0
20240223,152100,36088739710,8830,8830,8830,8830,0
20240223,152000,36088739710,8830,8830,8830,8830,0
20240223,151900,36088739710,8830,8840,8840,8830,6909
20240223,151800,36027712950,8840,8850,8850,8840,3823
20240223,151700,35993907680,8850,8850,8850,8840,10352
20240223,151600,35902374530,8840,8840,8850,8840,2599
20240223,151500,35879391890,8850,8870,8870,8840,11624
20240223,151400,35776558750,8860,8880,8880,8860,18749
20240223,151300,35610180520,8890,8890,8890,8880,4091
20240223,151200,35573829010,8890,8900,8900,8890,7420
20240223,151100,35507848930,8890,8890,8900,8890,4107
20240223,151000,35471316930,8890,8900,8900,8890,4341
20240223,150900,35432686320,8890,8900,8900,8890,1399
20240223,150800,35420242200,8900,8900,8910,8900,2803
20240223,150700,35395294600,8900,8900,8910,8890,6236
20240223,150600,35339805310,8900,8900,8900,8890,2959
20240223,150500,35313492320,8900,8890,8900,8890,2905
20240223,150400,35287654490,8890,8900,8900,8890,1523
20240223,150300,35274114580,8900,8890,8900,8880,649
20240223,150200,35268344870,8890,8910,8910,8890,4550
20240223,150100,35227880780,8910,8900,8910,8890,3999
20240223,150000,35192292350,8900,8910,8910,8900,1084
20240223,145900,35182643260,8900,8900,8910,8900,1867
20240223,145800,35166026930,8900,8910,8910,8900,2226
20240223,145700,35146206240,8920,8930,8930,8910,696
20240223,145600,35139999240,8910,8900,8930,8900,1184
20240223,145500,35129453170,8900,8900,8900,8890,3542
20240223,145400,35097945340,8900,8910,8910,8900,4578
20240223,145300,35057181390,8910,8920,8930,8910,1722
20240223,145200,35041821030,8920,8930,8930,8920,512
20240223,145100,35037249370,8930,8930,8940,8930,1013
20240223,145000,35028201670,8930,8930,8940,8930,5111
20240223,144900,34982551130,8930,8920,8930,8920,510
20240223,144800,34977998380,8920,8930,8930,8920,1446
20240223,144700,34965098910,8930,8920,8930,8920,1486
20240223,144600,34951842170,8910,8940,8940,8910,2004
20240223,144500,34933957110,8940,8920,8940,8910,1466
20240223,144400,34920881710,8900,8950,8960,8900,7364
20240223,144300,34855126250,8950,8930,8950,8920,3494
20240223,144200,34823906020,8930,8930,8930,8920,2572
20240223,144100,34800943360,8930,8950,8960,8900,10696
20240223,144000,34705354560,8950,8920,8950,8920,6611
20240223,143900,34646277600,8920,8900,8920,8900,1479
20240223,143800,34633093750,8860,8870,8910,8860,7942
20240223,143700,34562552140,8870,8870,8870,8870,831
20240223,143600,34555181170,8870,8880,8880,8870,158
20240223,143500,34553778540,8860,8870,8870,8860,913
20240223,143400,34545680760,8870,8880,8880,8870,2750
20240223,143300,34521286120,8880,8870,8880,8870,526
20240223,143200,34516620320,8880,8880,8880,8870,1019
20240223,143100,34507581690,8880,8880,8880,8870,554
20240223,143000,34502663850,8880,8880,8880,8870,1066
20240223,142900,34493204200,8880,8880,8880,8870,1318
20240223,142800,34481512690,8870,8880,8880,8870,25
20240223,142700,34481290890,8880,8870,8880,8870,174
20240223,142600,34479746410,8870,8880,8880,8870,505
20240223,142500,34475266140,8880,8890,8890,8870,1903
20240223,142400,34458367510,8890,8890,8890,8890,393
20240223,142300,34454873740,8890,8890,8900,8880,1570
20240223,142200,34440905750,8880,8870,8880,8870,375
20240223,142100,34437576090,8870,8870,8880,8870,2125
20240223,142000,34418713270,8870,8870,8880,8870,636
20240223,141900,34413066790,8870,8870,8870,8870,700
20240223,141800,34406857790,8860,8870,8890,8860,1183
20240223,141700,34396364860,8870,8850,8870,8840,1030
20240223,141600,34387243690,8860,8850,8870,8840,7948
20240223,141500,34316962180,8870,8870,8870,8860,3087
20240223,141400,34289601760,8870,8870,8890,8870,1902
20240223,141300,34272728550,8870,8880,8880,8870,240
20240223,141200,34270598960,8890,8900,8900,8880,1218
20240223,141100,34259761080,8890,8900,8900,8890,239
20240223,141000,34257635010,8890,8860,8890,8850,1769
20240223,140900,34241938430,8850,8880,8890,8850,1048
20240223,140800,34232647640,8860,8860,8870,8850,894
20240223,140700,34224721400,8870,8850,8870,8850,1280
20240223,140600,34213381720,8850,8850,8850,8840,696
20240223,140500,34207227350,8850,8850,8860,8840,3418
20240223,140400,34176998340,8850,8870,8870,8850,2971
20240223,140300,34150672360,8870,8890,8890,8860,3769
20240223,140200,34117216010,8890,8890,8890,8880,1586
20240223,140100,34103126470,8890,8890,8890,8890,721
20240223,140000,34096716780,8880,8880,8900,8880,95
20240223,135900,34095872520,8880,8880,8880,8870,137
20240223,135800,34094656960,8880,8860,8880,8850,4030
20240223,135700,34058923830,8860,8850,8860,8850,230
20240223,135600,34056886130,8850,8850,8860,8850,502
20240223,135500,34052443330,8860,8870,8870,8850,455
20240223,135400,34048412310,8850,8870,8880,8850,3733
20240223,135300,34015325850,8880,8860,8880,8860,1600
20240223,135200,34001128510,8870,8860,8870,8860,922
20240223,135100,33992959480,8870,8860,8870,8860,1841
20240223,135000,33976638100,8860,8860,8860,8860,557
20240223,134900,33971703080,8860,8870,8870,8860,466
20240223,134800,33967574260,8880,8860,8880,8860,856
20240223,134700,33959982390,8860,8860,8860,8860,1716
20240223,134600,33944778630,8870,8890,8890,8870,1656
20240223,134500,33930072890,8890,8910,8910,8890,2897
20240223,134400,33904295210,8910,8910,8910,8900,2105
20240223,134300,33885548770,8910,8920,8920,8910,1603
20240223,134200,33871251270,8920,8920,8930,8920,432
20240223,134100,33867396300,8930,8920,8930,8920,851
20240223,134000,33859803160,8920,8930,8930,8920,348
20240223,133900,33856698970,8920,8930,8930,8920,1031
20240223,133800,33847498610,8930,8930,8930,8920,937
20240223,133700,33839135630,8930,8950,8950,8930,2302
20240223,133600,33818556560,8950,8930,8950,8930,2013
20240223,133500,33800547340,8940,8920,8940,8910,4463
20240223,133400,33760682700,8920,8920,8920,8910,387
20240223,133300,33757231350,8920,8890,8920,8890,4916
20240223,133200,33713428020,8890,8880,8890,8880,3022
20240223,133100,33686571370,8880,8870,8880,8870,290
20240223,133000,33683997000,8870,8870,8880,8860,1725
20240223,132900,33668701210,8870,8870,8870,8850,967
20240223,132800,33660131010,8850,8860,8860,8850,310
20240223,132700,33657385640,8860,8850,8860,8840,377
20240223,132600,33654048030,8850,8840,8850,8840,356
20240223,132500,33650897780,8840,8840,8840,8830,433
20240223,132400,33647070440,8830,8830,8840,8830,970
20240223,132300,33638502340,8840,8840,8840,8830,504
20240223,132200,33634051020,8830,8850,8850,8830,479
20240223,132100,33629814870,8850,8840,8850,8840,163
20240223,132000,33628372800,8840,8840,8850,8840,377
20240223,131900,33625039600,8840,8830,8840,8830,152
20240223,131800,33623695940,8840,8830,8840,8830,152
20240223,131700,33622353550,8830,8820,8840,8820,1219
20240223,131600,33611596580,8830,8830,8840,8830,2440
20240223,131500,33590051310,8840,8850,8850,8830,4963
20240223,131400,33546205810,8840,8850,8850,8840,555
20240223,131300,33541299560,8840,8840,8850,8840,1052
20240223,131200,33531999680,8850,8850,8850,8840,325
20240223,131100,33529124990,8860,8850,8860,8840,1218
20240223,131000,33518355450,8840,8840,8850,8840,758
20240223,130900,33511654720,8840,8850,8850,8840,5994
20240223,130800,33458607960,8850,8870,8870,8850,3528
20240223,130700,33427363900,8870,8870,8870,8870,61
20240223,130600,33426822830,8870,8870,8870,8860,302
20240223,130500,33424146970,8860,8850,8860,8850,111
20240223,130400,33423164110,8850,8870,8870,8850,3601
20240223,130300,33391271020,8870,8870,8870,8860,1163
20240223,130200,33380959090,8870,8870,8880,8870,373
20240223,130100,33377650450,8870,8880,8880,8870,413
20240223,130000,33373984570,8880,8880,8890,8870,3011
20240223,125900,33347243170,8880,8860,8880,8860,707
20240223,125800,33340966430,8860,8880,8880,8860,589
20240223,125700,33335741300,8890,8880,8890,8880,1407
20240223,125600,33323246010,8880,8860,8880,8860,1839
20240223,125500,33306933620,8860,8860,8860,8860,51
20240223,125400,33306481760,8850,8870,8870,8850,854
20240223,125300,33298916050,8880,8870,8880,8860,1160
20240223,125200,33288624800,8870,8850,8870,8850,1719
20240223,125100,33273409610,8860,8850,8870,8850,819
20240223,125000,33266158780,8850,8850,8850,8840,48
20240223,124900,33265734210,8840,8840,8850,8840,625
20240223,124800,33260208100,8840,8850,8850,8840,1225
20240223,124700,33249378700,8850,8850,8850,8840,316
20240223,124600,33246582830,8850,8850,8870,8850,1400
20240223,124500,33234179050,8870,8850,8870,8850,2313
20240223,124400,33213706920,8870,8840,8870,8840,1418
20240223,124300,33201161630,8840,8840,8850,8840,1011
20240223,124200,33192223770,8840,8850,8850,8840,291
20240223,124100,33189650490,8850,8840,8850,8830,835
20240223,124000,33182273600,8840,8840,8840,8830,1349
20240223,123900,33170352160,8840,8840,8870,8840,946
20240223,123800,33161989490,8860,8860,8860,8850,2435
20240223,123700,33140424010,8860,8870,8870,8860,739
20240223,123600,33133874410,8870,8860,8870,8860,2025
20240223,123500,33115913700,8860,8850,8860,8850,509
20240223,123400,33111406050,8860,8860,8860,8850,1892
20240223,123300,33094658830,8860,8870,8870,8860,662
20240223,123200,33088792890,8870,8870,8870,8860,1085
20240223,123100,33079174440,8870,8870,8880,8860,921
20240223,123000,33071010960,8860,8900,8910,8860,4019
20240223,122900,33035303620,8900,8920,8920,8900,640
20240223,122800,33029597100,8900,8910,8920,8890,1963
20240223,122700,33012121020,8910,8920,8920,8910,44
20240223,122600,33011728840,8920,8930,8950,8920,2559
20240223,122500,32988875380,8930,8930,8940,8930,1933
20240223,122400,32971598160,8940,8940,8940,8930,868
20240223,122300,32963843860,8940,8930,8940,8920,1771
20240223,122200,32948022470,8900,8900,8930,8900,411
20240223,122100,32944362180,8900,8890,8910,8880,3695
20240223,122000,32911513910,8880,8880,8890,8880,1660
20240223,121900,32896766970,8880,8880,8890,8880,500
20240223,121800,32892324120,8890,8890,8890,8880,344
20240223,121700,32889266010,8890,8920,8920,8890,1351
20240223,121600,32877234370,8930,8920,8930,8920,1547
20240223,121500,32863421710,8930,8920,8930,8910,2363
20240223,121400,32842336670,8920,8900,8920,8900,1251
20240223,121300,32831182620,8910,8870,8910,8870,7643
20240223,121200,32763192380,8870,8870,8870,8860,298
20240223,121100,32760550010,8850,8850,8870,8850,1525
20240223,121000,32747027670,8850,8840,8860,8830,716
20240223,120900,32740697680,8840,8830,8840,8820,950
20240223,120800,32732312590,8830,8820,8830,8820,2400
20240223,120700,32711132720,8820,8830,8840,8820,1288
20240223,120600,32699762940,8830,8820,8840,8820,619
20240223,120500,32694299280,8830,8830,8840,8820,916
20240223,120400,32686216530,8820,8840,8850,8820,4822
20240223,120300,32643616150,8840,8850,8860,8840,3279
20240223,120200,32614622790,8850,8840,8850,8840,857
20240223,120100,32607042650,8850,8840,8850,8840,1046
20240223,120000,32597793370,8840,8860,8860,8840,2106
20240223,115900,32579158210,8860,8850,8860,8850,295
20240223,115800,32576545090,8850,8850,8860,8850,663
20240223,115700,32570675150,8850,8860,8860,8850,927
20240223,115600,32562463880,8860,8850,8870,8850,1012
20240223,115500,32553495310,8860,8870,8870,8850,3899
20240223,115400,32518953830,8870,8870,8880,8870,449
20240223,115300,32514970230,8870,8880,8890,8870,2559
20240223,115200,32492259600,8880,8870,8880,8870,1795
20240223,115100,32476327000,8880,8900,8900,8870,5513
20240223,115000,32427345100,8900,8890,8900,8860,4142
20240223,114900,32390535330,8870,8880,8900,8860,6875
20240223,114800,32329483740,8890,8880,8890,8870,3759
20240223,114700,32296100410,8880,8880,8880,8870,2297
20240223,114600,32275713100,8880,8870,8880,8860,2138
20240223,114500,32256743160,8870,8840,8870,8840,2302
20240223,114400,32236344340,8840,8840,8860,8840,2327
20240223,114300,32215753560,8850,8830,8850,8830,2636
20240223,114200,32192460920,8840,8830,8840,8830,1126
20240223,114100,32182509560,8840,8830,8850,8830,2252
20240223,114000,32162614040,8830,8840,8860,8830,2007
20240223,113900,32144874360,8840,8840,8850,8830,1262
20240223,113800,32133718540,8830,8840,8850,8830,1369
20240223,113700,32121616650,8850,8830,8850,8830,700
20240223,113600,32115432130,8820,8830,8830,8820,1388
20240223,113500,32103176610,8820,8820,8830,8820,3851
20240223,113400,32069210670,8830,8840,8850,8820,7204
20240223,113300,32005638450,8840,8850,8860,8840,2261
20240223,113200,31985640470,8850,8870,8870,8840,2062
20240223,113100,31967394450,8860,8860,8870,8850,1010
20240223,113000,31958443940,8850,8830,8850,8830,1677
20240223,112900,31943623900,8840,8830,8840,8810,4690
20240223,112800,31902249560,8830,8860,8860,8820,3276
20240223,112700,31873299750,8860,8810,8860,8810,14407
20240223,112600,31746080840,8810,8810,8840,8810,8192
20240223,112500,31673870640,8820,8820,8830,8810,3291
20240223,112400,31644851580,8810,8830,8850,8810,16532
20240223,112300,31499074170,8830,8840,8870,8820,18910
20240223,112200,31332099240,8850,8850,8860,8840,6264
20240223,112100,31276658200,8860,8860,8860,8850,2212
20240223,112000,31257078970,8850,8870,8870,8850,8479
20240223,111900,31181998050,8870,8870,8870,8850,12336
20240223,111800,31072762900,8870,8890,8900,8860,9324
20240223,111700,30989968690,8890,8910,8910,8890,9978
20240223,111600,30901134050,8910,8920,8920,8910,2267
20240223,111500,30880928660,8930,8920,8930,8910,1174
20240223,111400,30870450980,8920,8910,8930,8910,1914
20240223,111300,30853389880,8920,8930,8930,8920,2250
20240223,111200,30833310400,8930,8930,8950,8930,1806
20240223,111100,30817180760,8930,8950,8950,8930,1611
20240223,111000,30802773920,8950,8930,8950,8920,2269
20240223,110900,30782502870,8920,8940,8940,8910,4204
20240223,110800,30744994400,8930,8950,8960,8930,1900
20240223,110700,30728009630,8960,8920,8960,8920,1667
20240223,110600,30713102760,8920,8930,8940,8910,3739
20240223,110500,30679756940,8930,8920,8940,8920,2363
20240223,110400,30658663700,8920,8930,8940,8920,2194
20240223,110300,30639072390,8940,8940,8950,8920,2725
20240223,110200,30614715400,8950,8910,8950,8910,4599
20240223,110100,30573621000,8910,8910,8920,8900,13142
20240223,110000,30456603770,8910,8930,8930,8910,1588
20240223,105900,30442443160,8930,8910,8930,8900,7787
20240223,105800,30373084720,8910,8930,8940,8900,15010
20240223,105700,30239341130,8930,8970,8970,8930,4209
20240223,105600,30201713830,8970,8970,8980,8950,4989
20240223,105500,30157001620,8970,9000,9010,8970,5012
20240223,105400,30111907770,9010,9010,9020,9000,2710
20240223,105300,30087501320,9010,9000,9020,9000,2032
20240223,105200,30069197610,9000,9000,9020,9000,8075
20240223,105100,29996469180,9010,9030,9040,9000,9696
20240223,105000,29909023880,9040,9000,9040,9000,8099
20240223,104900,29835955470,9010,9010,9020,9000,9531
20240223,104800,29750079470,9000,8970,9010,8970,6969
20240223,104700,29687387690,8970,8960,8970,8950,3051
20240223,104600,29660047060,8960,8990,8990,8940,4462
20240223,104500,29620053240,8980,8920,8980,8920,4120
20240223,104400,29583191030,8930,8930,8930,8910,1685
20240223,104300,29568165480,8910,8900,8930,8900,6084
20240223,104200,29513958980,8900,8960,8980,8900,7588
20240223,104100,29446179810,8980,8960,8990,8950,4612
20240223,104000,29404816410,8950,8930,8960,8920,4614
20240223,103900,29363582850,8930,8890,8960,8880,52306
20240223,103800,28898467280,8890,8930,8930,8890,10583
20240223,103700,28804292210,8910,8950,8950,8910,9521
20240223,103600,28719320270,8950,8960,8990,8950,4269
20240223,103500,28681065310,8950,8980,8980,8950,3425
20240223,103400,28650346260,8980,8930,8980,8930,2841
20240223,103300,28624923160,8980,8910,8990,8910,4254
20240223,103200,28586893700,8910,8920,8940,8900,15518
20240223,103100,28448678620,8920,8950,8950,8850,24494
20240223,103000,28230556170,8950,8990,8990,8950,13440
20240223,102900,28110011140,8990,9020,9020,8990,24010
20240223,102800,27893864460,9010,9020,9020,9010,6542
20240223,102700,27834892730,9010,9030,9060,9010,7529
20240223,102600,27766950820,9030,9060,9070,9030,4947
20240223,102500,27722161740,9060,9070,9080,9060,3870
20240223,102400,27687089360,9070,9090,9110,9060,8763
20240223,102300,27607515120,9100,9110,9130,9080,7646
20240223,102200,27537933650,9090,9070,9120,9040,6248
20240223,102100,27481154230,9070,9010,9070,9010,16045
20240223,102000,27336386070,9020,9030,9040,9010,5790
20240223,101900,27284124870,9030,9040,9050,9030,6491
20240223,101800,27225461610,9040,9020,9060,9010,17557
20240223,101700,27067023440,9030,9080,9080,9020,23558
20240223,101600,26853715880,9090,9090,9100,9080,6396
20240223,101500,26795617520,9090,9090,9100,9080,18025
20240223,101400,26631881000,9090,9120,9130,9080,29255
20240223,101300,26365670290,9110,9170,9190,9110,18691
20240223,101200,26194903790,9170,9190,9200,9160,5922
20240223,101100,26140529180,9190,9190,9210,9170,12417
20240223,101000,26026373090,9200,9180,9210,9170,7681
20240223,100900,25955778490,9200,9140,9200,9140,5792
20240223,100800,25902759440,9150,9130,9150,9130,5133
20240223,100700,25855848530,9130,9130,9140,9120,5516
20240223,100600,25805500980,9130,9130,9150,9130,6999
20240223,100500,25741586110,9140,9140,9150,9130,3116
20240223,100400,25713122720,9140,9170,9170,9130,5331
20240223,100300,25664366250,9170,9230,9230,9170,9322
20240223,100200,25578646460,9230,9260,9300,9200,25357
20240223,100100,25344082910,9280,9170,9280,9170,13178
20240223,100000,25222695140,9180,9120,9180,9120,7706
20240223,095900,25152320970,9120,9150,9150,9110,13523
20240223,095800,25028930920,9150,9170,9180,9130,14898
20240223,095700,24892755620,9180,9200,9220,9150,12123
20240223,095600,24781604070,9200,9190,9200,9150,8129
20240223,095500,24707082520,9190,9180,9230,9160,7763
20240223,095400,24635851530,9190,9220,9230,9180,11961
20240223,095300,24525782790,9220,9230,9230,9200,9734
20240223,095200,24436056060,9220,9270,9280,9220,11603
20240223,095100,24328954140,9240,9310,9310,9240,23303
20240223,095000,24112878560,9320,9400,9400,9310,25059
20240223,094900,23878671110,9400,9350,9400,9330,38004
20240223,094800,23522853190,9340,9260,9340,9250,28948
20240223,094700,23253917760,9260,9230,9260,9230,11943
20240223,094600,23143508610,9230,9190,9240,9170,11913
20240223,094500,23033893030,9200,9160,9200,9140,9875
20240223,094400,22943367650,9170,9170,9200,9160,9356
20240223,094300,22857552810,9180,9210,9220,9170,8432
20240223,094200,22780007120,9200,9190,9210,9130,23910
20240223,094100,22560459640,9190,9140,9190,9130,8280
20240223,094000,22484600440,9130,9110,9150,9090,18340
20240223,093900,22317484310,9120,9130,9150,9100,20255
20240223,093800,22132751320,9140,9200,9200,9110,26885
20240223,093700,21886981070,9200,9120,9230,9120,31121
20240223,093600,21601596900,9130,9100,9160,9070,34811
20240223,093500,21284708610,9100,9040,9100,9030,17667
20240223,093400,21124438840,9030,9220,9230,9000,80315
20240223,093300,20394168410,9220,9310,9320,9220,43789
20240223,093200,19988693970,9310,9340,9350,9310,42844
20240223,093100,19589184390,9340,9360,9380,9330,30291
20240223,093000,19305962270,9360,9330,9440,9280,52434
20240223,092900,18815495640,9330,9420,9430,9320,60382
20240223,092800,18250007220,9430,9490,9560,9420,36120
20240223,092700,17907597820,9490,9400,9510,9370,65325
20240223,092600,17289116760,9400,9650,9650,9370,101519
20240223,092500,16326853170,9650,9640,9690,9550,126423
20240223,092400,15108438500,9640,9540,9690,9530,115935
20240223,092300,13992207540,9540,9470,9540,9380,167381
20240223,092200,12407619030,9440,9390,9480,9360,138037
20240223,092100,11105145410,9400,9270,9440,9270,152972
20240223,092000,9668690000,9270,9150,9400,9150,288752
20240223,091900,6987677920,9150,9020,9160,9000,56060
20240223,091800,6477714420,9030,8830,9030,8820,23894
20240223,091700,6263804340,8830,8880,8900,8810,10972
20240223,091600,6166765820,8860,8810,8880,8770,19676
20240223,091500,5993458300,8810,8870,8880,8800,40046
20240223,091400,5640274820,8860,8900,8920,8860,18232
20240223,091300,5478277140,8910,8910,8920,8880,15451
20240223,091200,5340785500,8920,8890,8930,8880,15111
20240223,091100,5206310140,8900,8910,8960,8890,13411
20240223,091000,5086798080,8910,8900,8920,8870,16049
20240223,090900,4944125100,8900,8960,8960,8890,34552
20240223,090800,4636051250,8970,8980,8990,8920,28422
20240223,090700,4381374850,8980,9080,9090,8980,49918
20240223,090600,3930562080,9090,9130,9230,9080,95171
20240223,090500,3057716610,9100,9030,9140,9030,84060
20240223,090400,2294760370,9020,8990,9070,8980,39717
20240223,090300,1936315650,8990,8960,9000,8940,34637
20240223,090200,1625651690,8970,8950,9000,8880,39423
20240223,090100,1273035500,8950,8930,8980,8910,31197
20240223,090000,993989300,8930,9070,9090,8930,109938