KissMeData/318000/min/candle-20240221.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240221,205200,1319085360,8300,8300,8300,8300,2566
20240221,205100,1319085360,8300,8300,8300,8300,0
20240221,205000,1319085360,8300,8300,8300,8300,0
20240221,204900,1319085360,8300,8300,8300,8300,0
20240221,204800,1319085360,8300,8300,8300,8300,0
20240221,204700,1319085360,8300,8300,8300,8300,0
20240221,204600,1319085360,8300,8300,8300,8300,0
20240221,204500,1319085360,8300,8300,8300,8300,0
20240221,204400,1319085360,8300,8300,8300,8300,0
20240221,204300,1319085360,8300,8300,8300,8300,0
20240221,204200,1319085360,8300,8300,8300,8300,0
20240221,204100,1319085360,8300,8300,8300,8300,0
20240221,204000,1319085360,8300,8300,8300,8300,0
20240221,203900,1319085360,8300,8300,8300,8300,0
20240221,203800,1319085360,8300,8300,8300,8300,0
20240221,203700,1319085360,8300,8300,8300,8300,0
20240221,203600,1319085360,8300,8300,8300,8300,0
20240221,203500,1319085360,8300,8300,8300,8300,0
20240221,203400,1319085360,8300,8300,8300,8300,0
20240221,203300,1319085360,8300,8300,8300,8300,0
20240221,203200,1319085360,8300,8300,8300,8300,0
20240221,203100,1319085360,8300,8300,8300,8300,0
20240221,203000,1319085360,8300,8300,8300,8300,0
20240221,202900,1319085360,8300,8300,8300,8300,0
20240221,202800,1319085360,8300,8300,8300,8300,0
20240221,202700,1319085360,8300,8300,8300,8300,0
20240221,202600,1319085360,8300,8300,8300,8300,0
20240221,202500,1319085360,8300,8300,8300,8300,0
20240221,202400,1319085360,8300,8300,8300,8300,0
20240221,202300,1319085360,8300,8300,8300,8300,0
20240221,202200,1319085360,8300,8300,8300,8300,2566
20240221,202100,1319085360,8300,8300,8300,8300,0
20240221,202000,1319085360,8300,8300,8300,8300,0
20240221,201900,1319085360,8300,8300,8300,8300,0
20240221,201800,1319085360,8300,8300,8300,8300,0
20240221,201700,1319085360,8300,8300,8300,8300,0
20240221,201600,1319085360,8300,8300,8300,8300,0
20240221,201500,1319085360,8300,8300,8300,8300,0
20240221,201400,1319085360,8300,8300,8300,8300,0
20240221,201300,1319085360,8300,8300,8300,8300,0
20240221,201200,1319085360,8300,8300,8300,8300,0
20240221,201100,1319085360,8300,8300,8300,8300,0
20240221,201000,1319085360,8300,8300,8300,8300,0
20240221,200900,1319085360,8300,8300,8300,8300,0
20240221,200800,1319085360,8300,8300,8300,8300,0
20240221,200700,1319085360,8300,8300,8300,8300,0
20240221,200600,1319085360,8300,8300,8300,8300,0
20240221,200500,1319085360,8300,8300,8300,8300,0
20240221,200400,1319085360,8300,8300,8300,8300,0
20240221,200300,1319085360,8300,8300,8300,8300,0
20240221,200200,1319085360,8300,8300,8300,8300,0
20240221,200100,1319085360,8300,8300,8300,8300,0
20240221,200000,1319085360,8300,8300,8300,8300,0
20240221,195900,1319085360,8300,8300,8300,8300,0
20240221,195800,1319085360,8300,8300,8300,8300,0
20240221,195700,1319085360,8300,8300,8300,8300,0
20240221,195600,1319085360,8300,8300,8300,8300,0
20240221,195500,1319085360,8300,8300,8300,8300,0
20240221,195400,1319085360,8300,8300,8300,8300,0
20240221,195300,1319085360,8300,8300,8300,8300,0
20240221,195200,1319085360,8300,8300,8300,8300,2566
20240221,195100,1319085360,8300,8300,8300,8300,0
20240221,195000,1319085360,8300,8300,8300,8300,0
20240221,194900,1319085360,8300,8300,8300,8300,0
20240221,194800,1319085360,8300,8300,8300,8300,0
20240221,194700,1319085360,8300,8300,8300,8300,0
20240221,194600,1319085360,8300,8300,8300,8300,0
20240221,194500,1319085360,8300,8300,8300,8300,0
20240221,194400,1319085360,8300,8300,8300,8300,0
20240221,194300,1319085360,8300,8300,8300,8300,0
20240221,194200,1319085360,8300,8300,8300,8300,0
20240221,194100,1319085360,8300,8300,8300,8300,0
20240221,194000,1319085360,8300,8300,8300,8300,0
20240221,193900,1319085360,8300,8300,8300,8300,0
20240221,193800,1319085360,8300,8300,8300,8300,0
20240221,193700,1319085360,8300,8300,8300,8300,0
20240221,193600,1319085360,8300,8300,8300,8300,0
20240221,193500,1319085360,8300,8300,8300,8300,0
20240221,193400,1319085360,8300,8300,8300,8300,0
20240221,193300,1319085360,8300,8300,8300,8300,0
20240221,193200,1319085360,8300,8300,8300,8300,0
20240221,193100,1319085360,8300,8300,8300,8300,0
20240221,193000,1319085360,8300,8300,8300,8300,0
20240221,192900,1319085360,8300,8300,8300,8300,0
20240221,192800,1319085360,8300,8300,8300,8300,0
20240221,192700,1319085360,8300,8300,8300,8300,0
20240221,192600,1319085360,8300,8300,8300,8300,0
20240221,192500,1319085360,8300,8300,8300,8300,0
20240221,192400,1319085360,8300,8300,8300,8300,0
20240221,192300,1319085360,8300,8300,8300,8300,0
20240221,192200,1319085360,8300,8300,8300,8300,2566
20240221,192100,1319085360,8300,8300,8300,8300,0
20240221,192000,1319085360,8300,8300,8300,8300,0
20240221,191900,1319085360,8300,8300,8300,8300,0
20240221,191800,1319085360,8300,8300,8300,8300,0
20240221,191700,1319085360,8300,8300,8300,8300,0
20240221,191600,1319085360,8300,8300,8300,8300,0
20240221,191500,1319085360,8300,8300,8300,8300,0
20240221,191400,1319085360,8300,8300,8300,8300,0
20240221,191300,1319085360,8300,8300,8300,8300,0
20240221,191200,1319085360,8300,8300,8300,8300,0
20240221,191100,1319085360,8300,8300,8300,8300,0
20240221,191000,1319085360,8300,8300,8300,8300,0
20240221,190900,1319085360,8300,8300,8300,8300,0
20240221,190800,1319085360,8300,8300,8300,8300,0
20240221,190700,1319085360,8300,8300,8300,8300,0
20240221,190600,1319085360,8300,8300,8300,8300,0
20240221,190500,1319085360,8300,8300,8300,8300,0
20240221,190400,1319085360,8300,8300,8300,8300,0
20240221,190300,1319085360,8300,8300,8300,8300,0
20240221,190200,1319085360,8300,8300,8300,8300,0
20240221,190100,1319085360,8300,8300,8300,8300,0
20240221,190000,1319085360,8300,8300,8300,8300,0
20240221,185900,1319085360,8300,8300,8300,8300,0
20240221,185800,1319085360,8300,8300,8300,8300,0
20240221,185700,1319085360,8300,8300,8300,8300,0
20240221,185600,1319085360,8300,8300,8300,8300,0
20240221,185500,1319085360,8300,8300,8300,8300,0
20240221,185400,1319085360,8300,8300,8300,8300,0
20240221,185300,1319085360,8300,8300,8300,8300,0
20240221,185200,1319085360,8300,8300,8300,8300,2566
20240221,185100,1319085360,8300,8300,8300,8300,0
20240221,185000,1319085360,8300,8300,8300,8300,0
20240221,184900,1319085360,8300,8300,8300,8300,0
20240221,184800,1319085360,8300,8300,8300,8300,0
20240221,184700,1319085360,8300,8300,8300,8300,0
20240221,184600,1319085360,8300,8300,8300,8300,0
20240221,184500,1319085360,8300,8300,8300,8300,0
20240221,184400,1319085360,8300,8300,8300,8300,0
20240221,184300,1319085360,8300,8300,8300,8300,0
20240221,184200,1319085360,8300,8300,8300,8300,0
20240221,184100,1319085360,8300,8300,8300,8300,0
20240221,184000,1319085360,8300,8300,8300,8300,0
20240221,183900,1319085360,8300,8300,8300,8300,0
20240221,183800,1319085360,8300,8300,8300,8300,0
20240221,183700,1319085360,8300,8300,8300,8300,0
20240221,183600,1319085360,8300,8300,8300,8300,0
20240221,183500,1319085360,8300,8300,8300,8300,0
20240221,183400,1319085360,8300,8300,8300,8300,0
20240221,183300,1319085360,8300,8300,8300,8300,0
20240221,183200,1319085360,8300,8300,8300,8300,0
20240221,183100,1319085360,8300,8300,8300,8300,0
20240221,183000,1319085360,8300,8300,8300,8300,0
20240221,182900,1319085360,8300,8300,8300,8300,0
20240221,182800,1319085360,8300,8300,8300,8300,0
20240221,182700,1319085360,8300,8300,8300,8300,0
20240221,182600,1319085360,8300,8300,8300,8300,0
20240221,182500,1319085360,8300,8300,8300,8300,0
20240221,182400,1319085360,8300,8300,8300,8300,0
20240221,182300,1319085360,8300,8300,8300,8300,0
20240221,182200,1319085360,8300,8300,8300,8300,2566
20240221,182100,1319085360,8300,8300,8300,8300,0
20240221,182000,1319085360,8300,8300,8300,8300,0
20240221,181900,1319085360,8300,8300,8300,8300,0
20240221,181800,1319085360,8300,8300,8300,8300,0
20240221,181700,1319085360,8300,8300,8300,8300,0
20240221,181600,1319085360,8300,8300,8300,8300,0
20240221,181500,1319085360,8300,8300,8300,8300,0
20240221,181400,1319085360,8300,8300,8300,8300,0
20240221,181300,1319085360,8300,8300,8300,8300,0
20240221,181200,1319085360,8300,8300,8300,8300,0
20240221,181100,1319085360,8300,8300,8300,8300,0
20240221,181000,1319085360,8300,8300,8300,8300,0
20240221,180900,1319085360,8300,8300,8300,8300,0
20240221,180800,1319085360,8300,8300,8300,8300,0
20240221,180700,1319085360,8300,8300,8300,8300,0
20240221,180600,1319085360,8300,8300,8300,8300,0
20240221,180500,1319085360,8300,8300,8300,8300,0
20240221,180400,1319085360,8300,8300,8300,8300,0
20240221,180300,1319085360,8300,8300,8300,8300,0
20240221,180200,1319085360,8300,8300,8300,8300,0
20240221,180100,1319085360,8300,8300,8300,8300,0
20240221,180000,1319085360,8300,8300,8300,8300,0
20240221,175900,1319085360,8300,8300,8300,8300,0
20240221,175800,1319085360,8300,8300,8300,8300,0
20240221,175700,1319085360,8300,8300,8300,8300,0
20240221,175600,1319085360,8300,8300,8300,8300,0
20240221,175500,1319085360,8300,8300,8300,8300,0
20240221,175400,1319085360,8300,8300,8300,8300,0
20240221,175300,1319085360,8300,8300,8300,8300,0
20240221,175200,1319085360,8300,8300,8300,8300,2566
20240221,175100,1319085360,8300,8300,8300,8300,0
20240221,175000,1319085360,8300,8300,8300,8300,0
20240221,174900,1319085360,8300,8300,8300,8300,0
20240221,174800,1319085360,8300,8300,8300,8300,0
20240221,174700,1319085360,8300,8300,8300,8300,0
20240221,174600,1319085360,8300,8300,8300,8300,0
20240221,174500,1319085360,8300,8300,8300,8300,0
20240221,174400,1319085360,8300,8300,8300,8300,0
20240221,174300,1319085360,8300,8300,8300,8300,0
20240221,174200,1319085360,8300,8300,8300,8300,0
20240221,174100,1319085360,8300,8300,8300,8300,0
20240221,174000,1319085360,8300,8300,8300,8300,0
20240221,173900,1319085360,8300,8300,8300,8300,0
20240221,173800,1319085360,8300,8300,8300,8300,0
20240221,173700,1319085360,8300,8300,8300,8300,0
20240221,173600,1319085360,8300,8300,8300,8300,0
20240221,173500,1319085360,8300,8300,8300,8300,0
20240221,173400,1319085360,8300,8300,8300,8300,0
20240221,173300,1319085360,8300,8300,8300,8300,0
20240221,173200,1319085360,8300,8300,8300,8300,0
20240221,173100,1319085360,8300,8300,8300,8300,0
20240221,173000,1319085360,8300,8300,8300,8300,0
20240221,172900,1319085360,8300,8300,8300,8300,0
20240221,172800,1319085360,8300,8300,8300,8300,0
20240221,172700,1319085360,8300,8300,8300,8300,0
20240221,172600,1319085360,8300,8300,8300,8300,0
20240221,172500,1319085360,8300,8300,8300,8300,0
20240221,172400,1319085360,8300,8300,8300,8300,0
20240221,172300,1319085360,8300,8300,8300,8300,0
20240221,172200,1319085360,8300,8300,8300,8300,2566
20240221,172100,1319085360,8300,8300,8300,8300,0
20240221,172000,1319085360,8300,8300,8300,8300,0
20240221,171900,1319085360,8300,8300,8300,8300,0
20240221,171800,1319085360,8300,8300,8300,8300,0
20240221,171700,1319085360,8300,8300,8300,8300,0
20240221,171600,1319085360,8300,8300,8300,8300,0
20240221,171500,1319085360,8300,8300,8300,8300,0
20240221,171400,1319085360,8300,8300,8300,8300,0
20240221,171300,1319085360,8300,8300,8300,8300,0
20240221,171200,1319085360,8300,8300,8300,8300,0
20240221,171100,1319085360,8300,8300,8300,8300,0
20240221,171000,1319085360,8300,8300,8300,8300,0
20240221,170900,1319085360,8300,8300,8300,8300,0
20240221,170800,1319085360,8300,8300,8300,8300,0
20240221,170700,1319085360,8300,8300,8300,8300,0
20240221,170600,1319085360,8300,8300,8300,8300,0
20240221,170500,1319085360,8300,8300,8300,8300,0
20240221,170400,1319085360,8300,8300,8300,8300,0
20240221,170300,1319085360,8300,8300,8300,8300,0
20240221,170200,1319085360,8300,8300,8300,8300,0
20240221,170100,1319085360,8300,8300,8300,8300,0
20240221,170000,1319085360,8300,8300,8300,8300,0
20240221,165900,1319085360,8300,8300,8300,8300,0
20240221,165800,1319085360,8300,8300,8300,8300,0
20240221,165700,1319085360,8300,8300,8300,8300,0
20240221,165600,1319085360,8300,8300,8300,8300,0
20240221,165500,1319085360,8300,8300,8300,8300,0
20240221,165400,1319085360,8300,8300,8300,8300,0
20240221,165300,1319085360,8300,8300,8300,8300,0
20240221,165200,1319085360,8300,8300,8300,8300,2566
20240221,165100,1319085360,8300,8300,8300,8300,0
20240221,165000,1319085360,8300,8300,8300,8300,0
20240221,164900,1319085360,8300,8300,8300,8300,0
20240221,164800,1319085360,8300,8300,8300,8300,0
20240221,164700,1319085360,8300,8300,8300,8300,0
20240221,164600,1319085360,8300,8300,8300,8300,0
20240221,164500,1319085360,8300,8300,8300,8300,0
20240221,164400,1319085360,8300,8300,8300,8300,0
20240221,164300,1319085360,8300,8300,8300,8300,0
20240221,164200,1319085360,8300,8300,8300,8300,0
20240221,164100,1319085360,8300,8300,8300,8300,0
20240221,164000,1319085360,8300,8300,8300,8300,0
20240221,163900,1319085360,8300,8300,8300,8300,0
20240221,163800,1319085360,8300,8300,8300,8300,0
20240221,163700,1319085360,8300,8300,8300,8300,0
20240221,163600,1319085360,8300,8300,8300,8300,0
20240221,163500,1319085360,8300,8300,8300,8300,0
20240221,163400,1319085360,8300,8300,8300,8300,0
20240221,163300,1319085360,8300,8300,8300,8300,0
20240221,163200,1319085360,8300,8300,8300,8300,0
20240221,163100,1319085360,8300,8300,8300,8300,0
20240221,163000,1319085360,8300,8300,8300,8300,0
20240221,162900,1319085360,8300,8300,8300,8300,0
20240221,162800,1319085360,8300,8300,8300,8300,0
20240221,162700,1319085360,8300,8300,8300,8300,0
20240221,162600,1319085360,8300,8300,8300,8300,0
20240221,162500,1319085360,8300,8300,8300,8300,0
20240221,162400,1319085360,8300,8300,8300,8300,0
20240221,162300,1319085360,8300,8300,8300,8300,0
20240221,162200,1319085360,8300,8300,8300,8300,2566
20240221,162100,1319085360,8300,8300,8300,8300,0
20240221,162000,1319085360,8300,8300,8300,8300,0
20240221,161900,1319085360,8300,8300,8300,8300,0
20240221,161800,1319085360,8300,8300,8300,8300,0
20240221,161700,1319085360,8300,8300,8300,8300,0
20240221,161600,1319085360,8300,8300,8300,8300,0
20240221,161500,1319085360,8300,8300,8300,8300,0
20240221,161400,1319085360,8300,8300,8300,8300,0
20240221,161300,1319085360,8300,8300,8300,8300,0
20240221,161200,1319085360,8300,8300,8300,8300,0
20240221,161100,1319085360,8300,8300,8300,8300,0
20240221,161000,1319085360,8300,8300,8300,8300,0
20240221,160900,1319085360,8300,8300,8300,8300,0
20240221,160800,1319085360,8300,8300,8300,8300,0
20240221,160700,1319085360,8300,8300,8300,8300,0
20240221,160600,1319085360,8300,8300,8300,8300,0
20240221,160500,1319085360,8300,8300,8300,8300,0
20240221,160400,1319085360,8300,8300,8300,8300,0
20240221,160300,1319085360,8300,8300,8300,8300,0
20240221,160200,1319085360,8300,8300,8300,8300,0
20240221,160100,1319085360,8300,8300,8300,8300,0
20240221,160000,1319085360,8300,8300,8300,8300,0
20240221,155900,1319085360,8300,8300,8300,8300,0
20240221,155800,1319085360,8300,8300,8300,8300,0
20240221,155700,1319085360,8300,8300,8300,8300,0
20240221,155600,1319085360,8300,8300,8300,8300,0
20240221,155500,1319085360,8300,8300,8300,8300,0
20240221,155400,1319085360,8300,8300,8300,8300,0
20240221,155300,1319085360,8300,8300,8300,8300,0
20240221,155200,1319085360,8300,8300,8300,8300,2566
20240221,155100,1319085360,8300,8300,8300,8300,0
20240221,155000,1319085360,8300,8300,8300,8300,0
20240221,154900,1319085360,8300,8300,8300,8300,0
20240221,154800,1319085360,8300,8300,8300,8300,0
20240221,154700,1319085360,8300,8300,8300,8300,0
20240221,154600,1319085360,8300,8300,8300,8300,0
20240221,154500,1319085360,8300,8300,8300,8300,0
20240221,154400,1319085360,8300,8300,8300,8300,0
20240221,154300,1319085360,8300,8300,8300,8300,0
20240221,154200,1319085360,8300,8300,8300,8300,0
20240221,154100,1319085360,8300,8300,8300,8300,0
20240221,154000,1319085360,8300,8300,8300,8300,0
20240221,153900,1319085360,8300,8300,8300,8300,0
20240221,153800,1319085360,8300,8300,8300,8300,0
20240221,153700,1319085360,8300,8300,8300,8300,0
20240221,153600,1319085360,8300,8300,8300,8300,0
20240221,153500,1319085360,8300,8300,8300,8300,0
20240221,153400,1319085360,8300,8300,8300,8300,0
20240221,153300,1319085360,8300,8300,8300,8300,0
20240221,153200,1319085360,8300,8300,8300,8300,0
20240221,153100,1319085360,8300,8300,8300,8300,0
20240221,153000,1319085360,8300,8300,8300,8300,2566
20240221,152900,1297787560,8260,8260,8260,8260,0
20240221,152800,1297787560,8260,8260,8260,8260,0
20240221,152700,1297787560,8260,8260,8260,8260,0
20240221,152600,1297787560,8260,8260,8260,8260,0
20240221,152500,1297787560,8260,8260,8260,8260,0
20240221,152400,1297787560,8260,8260,8260,8260,0
20240221,152300,1297787560,8260,8260,8260,8260,0
20240221,152200,1297787560,8260,8260,8260,8260,0
20240221,152100,1297787560,8260,8260,8260,8260,0
20240221,152000,1297787560,8260,8260,8260,8260,0
20240221,151900,1297787560,8260,8280,8280,8260,1103
20240221,151800,1288655980,8290,8270,8290,8260,874
20240221,151700,1281423810,8270,8260,8270,8230,1059
20240221,151600,1272681100,8250,8250,8250,8250,12
20240221,151500,1272582100,8260,8240,8260,8220,234
20240221,151400,1270655850,8260,8260,8260,8260,1
20240221,151300,1270647590,8240,8240,8260,8230,51
20240221,151200,1270227610,8250,8230,8250,8230,632
20240221,151100,1265014810,8250,8250,8250,8250,0
20240221,151000,1265014810,8250,8240,8250,8230,279
20240221,150900,1262716610,8250,8260,8260,8250,32
20240221,150800,1262452590,8230,8260,8260,8230,502
20240221,150700,1258318000,8260,8260,8260,8260,76
20240221,150600,1257690240,8260,8260,8260,8240,575
20240221,150500,1252944440,8270,8260,8270,8260,428
20240221,150400,1249406080,8250,8250,8250,8250,1310
20240221,150300,1238598580,8250,8270,8270,8250,110
20240221,150200,1237690980,8250,8250,8270,8240,318
20240221,150100,1235067410,8270,8270,8270,8270,8
20240221,150000,1235001250,8230,8260,8260,8230,772
20240221,145900,1228641640,8270,8260,8270,8260,12
20240221,145800,1228542500,8250,8260,8260,8250,1262
20240221,145700,1218124760,8280,8280,8280,8280,1
20240221,145600,1218116480,8290,8290,8290,8290,0
20240221,145500,1218116480,8290,8290,8290,8290,1
20240221,145400,1218108190,8260,8300,8300,8260,370
20240221,145300,1215051950,8260,8270,8300,8260,984
20240221,145200,1206915230,8300,8290,8300,8290,197
20240221,145100,1205282090,8290,8280,8290,8270,213
20240221,145000,1203518450,8280,8290,8290,8280,160
20240221,144900,1202193550,8290,8290,8290,8290,660
20240221,144800,1196722150,8300,8300,8300,8300,1596
20240221,144700,1183475350,8310,8310,8310,8310,245
20240221,144600,1181439400,8320,8320,8320,8320,1381
20240221,144500,1169949480,8320,8310,8320,8310,566
20240221,144400,1165245970,8310,8320,8320,8310,611
20240221,144300,1160164060,8330,8350,8350,8330,181
20240221,144200,1158656310,8350,8350,8350,8350,901
20240221,144100,1151132960,8350,8320,8350,8300,2120
20240221,144000,1133474890,8320,8320,8320,8320,518
20240221,143900,1129165130,8320,8330,8330,8320,103
20240221,143800,1128307780,8330,8310,8330,8310,124
20240221,143700,1127277130,8310,8310,8310,8310,100
20240221,143600,1126446130,8280,8280,8280,8270,580
20240221,143500,1121646130,8300,8310,8310,8300,205
20240221,143400,1119943230,8310,8330,8340,8310,188
20240221,143300,1118379820,8330,8330,8330,8310,297
20240221,143200,1115906500,8330,8320,8330,8320,12
20240221,143100,1115806550,8330,8320,8330,8320,1683
20240221,143000,1101797270,8320,8280,8320,8280,1288
20240221,142900,1091103050,8280,8280,8280,8270,209
20240221,142800,1089372610,8280,8280,8290,8280,258
20240221,142700,1087236340,8270,8270,8270,8270,133
20240221,142600,1086136430,8270,8270,8270,8270,0
20240221,142500,1086136430,8270,8260,8270,8260,11
20240221,142400,1086045500,8270,8270,8270,8270,13
20240221,142300,1085937990,8270,8270,8270,8270,99
20240221,142200,1085119260,8270,8260,8270,8260,13
20240221,142100,1085011850,8250,8250,8250,8250,405
20240221,142000,1081670600,8260,8260,8280,8260,517
20240221,141900,1077399940,8270,8290,8290,8270,1257
20240221,141800,1066999280,8290,8290,8290,8290,790
20240221,141700,1060450180,8280,8280,8280,8280,0
20240221,141600,1060450180,8280,8290,8290,8280,35
20240221,141500,1060160040,8290,8290,8290,8290,20
20240221,141400,1059994240,8290,8290,8290,8290,1
20240221,141300,1059985950,8280,8300,8300,8280,4
20240221,141200,1059952810,8280,8280,8280,8280,10
20240221,141100,1059870010,8280,8300,8300,8280,80
20240221,141000,1059206850,8300,8290,8300,8290,85
20240221,140900,1058501700,8300,8300,8300,8300,4
20240221,140800,1058468500,8300,8300,8300,8300,1
20240221,140700,1058460200,8280,8280,8280,8280,129
20240221,140600,1057392080,8280,8280,8280,8280,0
20240221,140500,1057392080,8280,8300,8300,8280,225
20240221,140400,1055529060,8300,8280,8300,8280,9
20240221,140300,1055454460,8280,8280,8280,8280,325
20240221,140200,1052763460,8290,8290,8290,8290,0
20240221,140100,1052763460,8290,8310,8310,8290,493
20240221,140000,1048676450,8300,8300,8300,8300,1
20240221,135900,1048668150,8310,8310,8310,8310,0
20240221,135800,1048668150,8310,8310,8310,8310,1
20240221,135700,1048659840,8310,8310,8310,8310,177
20240221,135600,1047188970,8300,8300,8300,8300,1107
20240221,135500,1038000870,8290,8290,8290,8290,100
20240221,135400,1037171870,8290,8290,8290,8290,0
20240221,135300,1037171870,8290,8290,8290,8290,10
20240221,135200,1037088970,8290,8290,8290,8290,55
20240221,135100,1036633020,8290,8280,8290,8280,16
20240221,135000,1036500430,8280,8280,8280,8280,0
20240221,134900,1036500430,8280,8280,8280,8280,0
20240221,134800,1036500430,8280,8280,8280,8280,129
20240221,134700,1035432310,8270,8270,8270,8270,0
20240221,134600,1035432310,8270,8270,8270,8270,0
20240221,134500,1035432310,8270,8270,8270,8270,0
20240221,134400,1035432310,8270,8270,8270,8260,60
20240221,134300,1034936120,8270,8270,8270,8270,1111
20240221,134200,1025748150,8270,8270,8270,8270,13
20240221,134100,1025640640,8270,8270,8270,8270,0
20240221,134000,1025640640,8270,8270,8270,8270,0
20240221,133900,1025640640,8270,8270,8270,8270,0
20240221,133800,1025640640,8270,8270,8270,8270,0
20240221,133700,1025640640,8270,8270,8270,8270,300
20240221,133600,1023159640,8290,8290,8290,8290,3
20240221,133500,1023134770,8270,8280,8280,8270,614
20240221,133400,1018055120,8290,8300,8300,8290,1795
20240221,133300,1003173570,8290,8290,8290,8290,0
20240221,133200,1003173570,8290,8310,8310,8290,310
20240221,133100,1000598450,8310,8290,8310,8290,905
20240221,133000,993086850,8300,8260,8300,8260,3
20240221,132900,993061990,8300,8250,8300,8250,827
20240221,132800,986213280,8250,8250,8250,8250,0
20240221,132700,986213280,8250,8250,8250,8250,0
20240221,132600,986213280,8250,8250,8250,8250,0
20240221,132500,986213280,8250,8250,8250,8250,0
20240221,132400,986213280,8250,8250,8250,8250,199
20240221,132300,984571530,8250,8250,8250,8250,0
20240221,132200,984571530,8250,8260,8260,8250,600
20240221,132100,979616000,8280,8280,8280,8280,1
20240221,132000,979607720,8260,8260,8260,8260,0
20240221,131900,979607720,8260,8260,8260,8260,0
20240221,131800,979607720,8260,8260,8260,8260,0
20240221,131700,979607720,8260,8260,8260,8260,0
20240221,131600,979607720,8260,8280,8290,8260,767
20240221,131500,973260500,8280,8280,8280,8280,168
20240221,131400,971869460,8280,8270,8280,8270,86
20240221,131300,971158000,8270,8270,8270,8270,5
20240221,131200,971116650,8260,8260,8260,8260,313
20240221,131100,968531270,8260,8260,8260,8260,0
20240221,131000,968531270,8260,8260,8260,8260,51
20240221,130900,968110010,8260,8260,8260,8260,1
20240221,130800,968101750,8260,8250,8260,8250,509
20240221,130700,963897510,8240,8240,8240,8240,0
20240221,130600,963897510,8240,8240,8240,8240,0
20240221,130500,963897510,8240,8240,8240,8240,34
20240221,130400,963617350,8240,8240,8240,8240,280
20240221,130300,961310150,8240,8240,8240,8240,0
20240221,130200,961310150,8240,8240,8240,8240,2
20240221,130100,961293670,8240,8240,8240,8240,0
20240221,130000,961293670,8240,8240,8240,8240,0
20240221,125900,961293670,8240,8240,8240,8240,22
20240221,125800,961112390,8240,8240,8240,8240,0
20240221,125700,961112390,8240,8240,8240,8240,15
20240221,125600,960988790,8230,8230,8230,8230,0
20240221,125500,960988790,8230,8230,8230,8230,0
20240221,125400,960988790,8230,8230,8230,8230,0
20240221,125300,960988790,8230,8230,8230,8230,1
20240221,125200,960980560,8230,8260,8260,8230,16
20240221,125100,960848610,8260,8240,8260,8230,621
20240221,125000,955726630,8240,8230,8240,8230,280
20240221,124900,953419700,8240,8230,8240,8230,548
20240221,124800,948909650,8230,8210,8230,8210,2
20240221,124700,948893210,8210,8210,8210,8210,1
20240221,124600,948885000,8210,8210,8210,8210,1
20240221,124500,948876790,8210,8210,8210,8210,1
20240221,124400,948868580,8210,8230,8230,8210,292
20240221,124300,946471020,8220,8220,8220,8220,1
20240221,124200,946462800,8230,8220,8230,8220,2
20240221,124100,946446350,8220,8220,8220,8220,1
20240221,124000,946438130,8220,8220,8220,8220,184
20240221,123900,944925650,8230,8230,8230,8230,0
20240221,123800,944925650,8230,8230,8230,8230,0
20240221,123700,944925650,8230,8230,8230,8230,2
20240221,123600,944909190,8220,8220,8220,8220,135
20240221,123500,943799490,8200,8200,8200,8200,121
20240221,123400,942807290,8220,8220,8220,8220,0
20240221,123300,942807290,8220,8220,8220,8220,0
20240221,123200,942807290,8220,8220,8220,8220,100
20240221,123100,941985290,8220,8220,8220,8220,0
20240221,123000,941985290,8220,8200,8220,8200,167
20240221,122900,940615850,8200,8200,8200,8200,0
20240221,122800,940615850,8200,8200,8200,8200,0
20240221,122700,940615850,8200,8200,8200,8200,444
20240221,122600,936975050,8190,8190,8190,8190,0
20240221,122500,936975050,8190,8190,8190,8190,0
20240221,122400,936975050,8190,8190,8190,8190,1
20240221,122300,936966860,8200,8200,8200,8200,1
20240221,122200,936958660,8200,8180,8200,8180,105
20240221,122100,936099100,8190,8190,8190,8190,1
20240221,122000,936090910,8190,8180,8190,8170,1515
20240221,121900,923689080,8180,8180,8180,8180,71
20240221,121800,923108300,8180,8190,8190,8180,284
20240221,121700,920784600,8190,8200,8200,8190,200
20240221,121600,919145370,8200,8200,8200,8200,57
20240221,121500,918677970,8210,8220,8220,8210,1573
20240221,121400,905761370,8220,8220,8220,8220,0
20240221,121300,905761370,8220,8220,8220,8220,0
20240221,121200,905761370,8220,8220,8220,8220,0
20240221,121100,905761370,8220,8220,8220,8220,1
20240221,121000,905753150,8230,8230,8230,8230,1
20240221,120900,905744920,8230,8230,8230,8230,10
20240221,120800,905662620,8230,8230,8230,8230,160
20240221,120700,904345820,8240,8240,8240,8240,10
20240221,120600,904263420,8240,8230,8240,8230,321
20240221,120500,901621030,8230,8230,8230,8230,0
20240221,120400,901621030,8230,8230,8230,8230,0
20240221,120300,901621030,8230,8230,8230,8230,100
20240221,120200,900798030,8230,8230,8230,8230,35
20240221,120100,900509980,8230,8230,8230,8230,10
20240221,120000,900427680,8230,8230,8230,8230,322
20240221,115900,897777620,8230,8230,8230,8230,326
20240221,115800,895094640,8230,8230,8230,8230,365
20240221,115700,892090690,8230,8220,8230,8220,79
20240221,115600,891440620,8220,8220,8220,8220,378
20240221,115500,888333460,8200,8210,8210,8200,99
20240221,115400,887521020,8210,8220,8230,8210,601
20240221,115300,882582680,8220,8220,8220,8220,10
20240221,115200,882500480,8220,8210,8220,8210,98
20240221,115100,881695700,8240,8240,8240,8240,0
20240221,115000,881695700,8240,8210,8240,8210,24
20240221,114900,881498590,8220,8220,8220,8220,3
20240221,114800,881473930,8210,8210,8210,8210,0
20240221,114700,881473930,8210,8220,8220,8210,100
20240221,114600,880652780,8230,8230,8230,8230,0
20240221,114500,880652780,8230,8230,8230,8230,0
20240221,114400,880652780,8230,8230,8230,8230,0
20240221,114300,880652780,8230,8230,8230,8230,0
20240221,114200,880652780,8230,8230,8230,8230,0
20240221,114100,880652780,8230,8230,8230,8230,10
20240221,114000,880570480,8210,8210,8210,8210,1
20240221,113900,880562270,8230,8230,8230,8230,1
20240221,113800,880554040,8210,8210,8210,8210,0
20240221,113700,880554040,8210,8210,8210,8210,2
20240221,113600,880537620,8210,8210,8210,8210,61
20240221,113500,880036810,8210,8220,8220,8200,389
20240221,113400,876843310,8230,8230,8230,8230,6
20240221,113300,876793930,8240,8230,8240,8230,101
20240221,113200,875962690,8230,8230,8230,8230,0
20240221,113100,875962690,8230,8230,8230,8230,0
20240221,113000,875962690,8230,8230,8230,8230,0
20240221,112900,875962690,8230,8230,8230,8230,3
20240221,112800,875938000,8230,8240,8240,8220,103
20240221,112700,875089320,8240,8240,8240,8240,1
20240221,112600,875081080,8230,8230,8230,8230,4
20240221,112500,875048160,8220,8220,8220,8220,4
20240221,112400,875015280,8220,8220,8220,8220,121
20240221,112300,874020660,8210,8210,8210,8210,0
20240221,112200,874020660,8210,8210,8210,8210,0
20240221,112100,874020660,8210,8210,8210,8210,2
20240221,112000,874004240,8220,8220,8220,8220,0
20240221,111900,874004240,8220,8220,8220,8220,55
20240221,111800,873552140,8220,8220,8220,8220,83
20240221,111700,872869880,8200,8200,8200,8200,0
20240221,111600,872869880,8200,8200,8200,8200,0
20240221,111500,872869880,8200,8200,8200,8200,0
20240221,111400,872869880,8200,8200,8200,8200,3
20240221,111300,872845280,8200,8210,8210,8200,241
20240221,111200,870867110,8210,8220,8220,8210,173
20240221,111100,869445110,8220,8220,8220,8220,1
20240221,111000,869436890,8220,8220,8220,8220,1
20240221,110900,869428670,8220,8220,8220,8220,51
20240221,110800,869009450,8220,8220,8220,8220,0
20240221,110700,869009450,8220,8220,8220,8220,1
20240221,110600,869001230,8240,8240,8240,8240,0
20240221,110500,869001230,8240,8240,8240,8220,51
20240221,110400,868581850,8220,8230,8230,8220,258
20240221,110300,866458550,8230,8240,8240,8230,26
20240221,110200,866244330,8230,8230,8230,8230,41
20240221,110100,865906900,8220,8220,8220,8220,0
20240221,110000,865906900,8220,8220,8220,8220,21
20240221,105900,865734280,8240,8220,8240,8220,354
20240221,105800,862820210,8220,8220,8220,8220,224
20240221,105700,860978930,8210,8210,8210,8210,0
20240221,105600,860978930,8210,8210,8210,8210,51
20240221,105500,860560220,8210,8210,8210,8210,39
20240221,105400,860240030,8210,8210,8210,8210,297
20240221,105300,857801660,8210,8210,8210,8210,100
20240221,105200,856980660,8190,8190,8190,8190,35
20240221,105100,856694010,8180,8180,8180,8180,1
20240221,105000,856685830,8190,8200,8200,8190,516
20240221,104900,852457480,8200,8200,8200,8200,154
20240221,104800,851194680,8190,8180,8200,8180,434
20240221,104700,847639500,8180,8220,8220,8140,2978
20240221,104600,823259380,8220,8220,8220,8220,86
20240221,104500,822552460,8220,8270,8270,8220,1224
20240221,104400,812484940,8240,8240,8240,8240,0
20240221,104300,812484940,8240,8240,8240,8240,204
20240221,104200,810803980,8230,8240,8240,8230,270
20240221,104100,808581780,8230,8230,8230,8230,256
20240221,104000,806474900,8230,8230,8230,8230,47
20240221,103900,806088090,8240,8270,8270,8240,313
20240221,103800,803507170,8260,8260,8260,8260,1
20240221,103700,803498910,8260,8290,8290,8260,302
20240221,103600,800995380,8260,8280,8290,8260,607
20240221,103500,795972980,8300,8290,8300,8280,493
20240221,103400,791889740,8280,8290,8290,8280,872
20240221,103300,784662220,8290,8290,8290,8290,0
20240221,103200,784662220,8290,8290,8290,8290,9
20240221,103100,784587610,8290,8300,8300,8290,249
20240221,103000,782523390,8280,8280,8280,8280,0
20240221,102900,782523390,8280,8270,8280,8270,1283
20240221,102800,771901850,8270,8270,8270,8270,147
20240221,102700,770686160,8270,8260,8270,8250,1286
20240221,102600,760055560,8230,8230,8230,8230,13
20240221,102500,759948570,8250,8230,8250,8230,1204
20240221,102400,750035650,8230,8230,8230,8230,555
20240221,102300,745468000,8220,8260,8260,8220,1968
20240221,102200,729242140,8270,8270,8270,8270,10
20240221,102100,729159440,8290,8290,8290,8290,1046
20240221,102000,720488100,8270,8270,8270,8270,1
20240221,101900,720479830,8260,8260,8260,8260,125
20240221,101800,719447330,8290,8290,8290,8260,176
20240221,101700,717989700,8260,8270,8270,8260,705
20240221,101600,712165930,8270,8280,8280,8270,313
20240221,101500,709577380,8280,8280,8280,8270,56
20240221,101400,709114030,8280,8290,8290,8270,1162
20240221,101300,699496450,8310,8300,8310,8280,110
20240221,101200,698582590,8310,8270,8310,8270,55
20240221,101100,698126160,8280,8310,8310,8280,1364
20240221,101000,686824780,8310,8290,8310,8290,190
20240221,100900,685247060,8310,8320,8320,8300,1256
20240221,100800,674808770,8320,8370,8370,8320,180
20240221,100700,673311120,8320,8370,8370,8320,560
20240221,100600,668646060,8380,8380,8380,8380,305
20240221,100500,666090160,8330,8350,8390,8330,1176
20240221,100400,656229940,8390,8390,8390,8340,293
20240221,100300,653774270,8340,8390,8400,8340,138
20240221,100200,652618520,8390,8340,8400,8290,3692
20240221,100100,621868370,8360,8340,8360,8330,1745
20240221,100000,607329040,8340,8350,8400,8340,3425
20240221,095900,578739900,8340,8400,8410,8340,1988
20240221,095800,562122490,8410,8390,8410,8360,1197
20240221,095700,552087260,8390,8430,8430,8390,2222
20240221,095600,533412850,8430,8440,8450,8400,1667
20240221,095500,519373540,8450,8440,8460,8390,9709
20240221,095400,437335760,8430,8380,8430,8380,3152
20240221,095300,410833930,8380,8390,8410,8380,1551
20240221,095200,397821120,8380,8370,8420,8360,1946
20240221,095100,381478950,8420,8380,8450,8350,8576
20240221,095000,309437660,8380,8370,8380,8350,1178
20240221,094900,299583280,8370,8300,8370,8300,6917
20240221,094800,241931930,8290,8320,8320,8290,214
20240221,094700,240154080,8320,8280,8320,8280,1950
20240221,094600,223982220,8280,8280,8290,8270,90
20240221,094500,223236500,8280,8220,8290,8220,7174
20240221,094400,163981890,8190,8210,8230,8190,1318
20240221,094300,153148500,8210,8190,8210,8190,336
20240221,094200,150393720,8190,8160,8190,8150,657
20240221,094100,145017040,8160,8170,8170,8160,444
20240221,094000,141393020,8180,8170,8180,8170,16
20240221,093900,141262240,8180,8180,8180,8180,21
20240221,093800,141090460,8180,8180,8190,8180,143
20240221,093700,139920710,8190,8190,8190,8190,100
20240221,093600,139101710,8180,8180,8180,8180,182
20240221,093500,137612950,8190,8200,8200,8190,136
20240221,093400,136498030,8200,8180,8200,8180,256
20240221,093300,134400150,8180,8160,8180,8160,15
20240221,093200,134277470,8160,8170,8180,8160,359
20240221,093100,131345490,8180,8170,8180,8170,208
20240221,093000,129645700,8170,8170,8170,8170,17
20240221,092900,129506810,8170,8170,8170,8170,1
20240221,092800,129498640,8170,8170,8170,8170,401
20240221,092700,126222470,8100,8180,8180,8100,1693
20240221,092600,112477590,8170,8170,8170,8170,0
20240221,092500,112477590,8170,8170,8170,8170,1
20240221,092400,112469420,8160,8160,8160,8160,180
20240221,092300,111000620,8160,8200,8200,8160,300
20240221,092200,108547210,8190,8250,8250,8190,52
20240221,092100,108118880,8250,8220,8250,8220,4331
20240221,092000,72469280,8220,8200,8220,8200,1457
20240221,091900,60517520,8200,8150,8200,8140,2683
20240221,091800,38534280,8180,8180,8180,8180,32
20240221,091700,38272520,8110,8160,8200,8110,831
20240221,091600,31486580,8150,8150,8150,8150,27
20240221,091500,31266530,8140,8140,8140,8140,0
20240221,091400,31266530,8140,8140,8140,8140,1
20240221,091300,31258390,8140,8140,8140,8140,2
20240221,091200,31242110,8130,8100,8130,8100,1682
20240221,091100,17602420,8100,8100,8100,8100,0
20240221,091000,17602420,8100,8100,8100,8100,100
20240221,090900,16792420,8100,8100,8100,8100,122
20240221,090800,15804220,8100,8100,8100,8100,850
20240221,090700,8919220,8100,8100,8100,8100,0
20240221,090600,8919220,8100,8100,8100,8100,10
20240221,090500,8838220,8100,8100,8100,8100,104
20240221,090400,7995820,8120,8120,8120,8120,0
20240221,090300,7995820,8120,8120,8120,8120,5
20240221,090200,7955220,8120,8120,8120,8120,26
20240221,090100,7744100,8050,8050,8050,8050,0
20240221,090000,7744100,8050,8050,8050,8050,962