KissMeData/318000/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,210500,559217680,8220,8220,8220,8220,585
20240222,210400,559217680,8220,8220,8220,8220,0
20240222,210300,559217680,8220,8220,8220,8220,0
20240222,210200,559217680,8220,8220,8220,8220,0
20240222,210100,559217680,8220,8220,8220,8220,0
20240222,210000,559217680,8220,8220,8220,8220,0
20240222,205900,559217680,8220,8220,8220,8220,0
20240222,205800,559217680,8220,8220,8220,8220,0
20240222,205700,559217680,8220,8220,8220,8220,0
20240222,205600,559217680,8220,8220,8220,8220,0
20240222,205500,559217680,8220,8220,8220,8220,0
20240222,205400,559217680,8220,8220,8220,8220,0
20240222,205300,559217680,8220,8220,8220,8220,0
20240222,205200,559217680,8220,8220,8220,8220,0
20240222,205100,559217680,8220,8220,8220,8220,0
20240222,205000,559217680,8220,8220,8220,8220,0
20240222,204900,559217680,8220,8220,8220,8220,0
20240222,204800,559217680,8220,8220,8220,8220,0
20240222,204700,559217680,8220,8220,8220,8220,0
20240222,204600,559217680,8220,8220,8220,8220,0
20240222,204500,559217680,8220,8220,8220,8220,0
20240222,204400,559217680,8220,8220,8220,8220,0
20240222,204300,559217680,8220,8220,8220,8220,0
20240222,204200,559217680,8220,8220,8220,8220,0
20240222,204100,559217680,8220,8220,8220,8220,0
20240222,204000,559217680,8220,8220,8220,8220,0
20240222,203900,559217680,8220,8220,8220,8220,0
20240222,203800,559217680,8220,8220,8220,8220,0
20240222,203700,559217680,8220,8220,8220,8220,0
20240222,203600,559217680,8220,8220,8220,8220,0
20240222,203500,559217680,8220,8220,8220,8220,585
20240222,203400,559217680,8220,8220,8220,8220,0
20240222,203300,559217680,8220,8220,8220,8220,0
20240222,203200,559217680,8220,8220,8220,8220,0
20240222,203100,559217680,8220,8220,8220,8220,0
20240222,203000,559217680,8220,8220,8220,8220,0
20240222,202900,559217680,8220,8220,8220,8220,0
20240222,202800,559217680,8220,8220,8220,8220,0
20240222,202700,559217680,8220,8220,8220,8220,0
20240222,202600,559217680,8220,8220,8220,8220,0
20240222,202500,559217680,8220,8220,8220,8220,0
20240222,202400,559217680,8220,8220,8220,8220,0
20240222,202300,559217680,8220,8220,8220,8220,0
20240222,202200,559217680,8220,8220,8220,8220,0
20240222,202100,559217680,8220,8220,8220,8220,0
20240222,202000,559217680,8220,8220,8220,8220,0
20240222,201900,559217680,8220,8220,8220,8220,0
20240222,201800,559217680,8220,8220,8220,8220,0
20240222,201700,559217680,8220,8220,8220,8220,0
20240222,201600,559217680,8220,8220,8220,8220,0
20240222,201500,559217680,8220,8220,8220,8220,0
20240222,201400,559217680,8220,8220,8220,8220,0
20240222,201300,559217680,8220,8220,8220,8220,0
20240222,201200,559217680,8220,8220,8220,8220,0
20240222,201100,559217680,8220,8220,8220,8220,0
20240222,201000,559217680,8220,8220,8220,8220,0
20240222,200900,559217680,8220,8220,8220,8220,0
20240222,200800,559217680,8220,8220,8220,8220,0
20240222,200700,559217680,8220,8220,8220,8220,0
20240222,200600,559217680,8220,8220,8220,8220,0
20240222,200500,559217680,8220,8220,8220,8220,585
20240222,200400,559217680,8220,8220,8220,8220,0
20240222,200300,559217680,8220,8220,8220,8220,0
20240222,200200,559217680,8220,8220,8220,8220,0
20240222,200100,559217680,8220,8220,8220,8220,0
20240222,200000,559217680,8220,8220,8220,8220,0
20240222,195900,559217680,8220,8220,8220,8220,0
20240222,195800,559217680,8220,8220,8220,8220,0
20240222,195700,559217680,8220,8220,8220,8220,0
20240222,195600,559217680,8220,8220,8220,8220,0
20240222,195500,559217680,8220,8220,8220,8220,0
20240222,195400,559217680,8220,8220,8220,8220,0
20240222,195300,559217680,8220,8220,8220,8220,0
20240222,195200,559217680,8220,8220,8220,8220,0
20240222,195100,559217680,8220,8220,8220,8220,0
20240222,195000,559217680,8220,8220,8220,8220,0
20240222,194900,559217680,8220,8220,8220,8220,0
20240222,194800,559217680,8220,8220,8220,8220,0
20240222,194700,559217680,8220,8220,8220,8220,0
20240222,194600,559217680,8220,8220,8220,8220,0
20240222,194500,559217680,8220,8220,8220,8220,0
20240222,194400,559217680,8220,8220,8220,8220,0
20240222,194300,559217680,8220,8220,8220,8220,0
20240222,194200,559217680,8220,8220,8220,8220,0
20240222,194100,559217680,8220,8220,8220,8220,0
20240222,194000,559217680,8220,8220,8220,8220,0
20240222,193900,559217680,8220,8220,8220,8220,0
20240222,193800,559217680,8220,8220,8220,8220,0
20240222,193700,559217680,8220,8220,8220,8220,0
20240222,193600,559217680,8220,8220,8220,8220,0
20240222,193500,559217680,8220,8220,8220,8220,585
20240222,193400,559217680,8220,8220,8220,8220,0
20240222,193300,559217680,8220,8220,8220,8220,0
20240222,193200,559217680,8220,8220,8220,8220,0
20240222,193100,559217680,8220,8220,8220,8220,0
20240222,193000,559217680,8220,8220,8220,8220,0
20240222,192900,559217680,8220,8220,8220,8220,0
20240222,192800,559217680,8220,8220,8220,8220,0
20240222,192700,559217680,8220,8220,8220,8220,0
20240222,192600,559217680,8220,8220,8220,8220,0
20240222,192500,559217680,8220,8220,8220,8220,0
20240222,192400,559217680,8220,8220,8220,8220,0
20240222,192300,559217680,8220,8220,8220,8220,0
20240222,192200,559217680,8220,8220,8220,8220,0
20240222,192100,559217680,8220,8220,8220,8220,0
20240222,192000,559217680,8220,8220,8220,8220,0
20240222,191900,559217680,8220,8220,8220,8220,0
20240222,191800,559217680,8220,8220,8220,8220,0
20240222,191700,559217680,8220,8220,8220,8220,0
20240222,191600,559217680,8220,8220,8220,8220,0
20240222,191500,559217680,8220,8220,8220,8220,0
20240222,191400,559217680,8220,8220,8220,8220,0
20240222,191300,559217680,8220,8220,8220,8220,0
20240222,191200,559217680,8220,8220,8220,8220,0
20240222,191100,559217680,8220,8220,8220,8220,0
20240222,191000,559217680,8220,8220,8220,8220,0
20240222,190900,559217680,8220,8220,8220,8220,0
20240222,190800,559217680,8220,8220,8220,8220,0
20240222,190700,559217680,8220,8220,8220,8220,0
20240222,190600,559217680,8220,8220,8220,8220,0
20240222,190500,559217680,8220,8220,8220,8220,585
20240222,190400,559217680,8220,8220,8220,8220,0
20240222,190300,559217680,8220,8220,8220,8220,0
20240222,190200,559217680,8220,8220,8220,8220,0
20240222,190100,559217680,8220,8220,8220,8220,0
20240222,190000,559217680,8220,8220,8220,8220,0
20240222,185900,559217680,8220,8220,8220,8220,0
20240222,185800,559217680,8220,8220,8220,8220,0
20240222,185700,559217680,8220,8220,8220,8220,0
20240222,185600,559217680,8220,8220,8220,8220,0
20240222,185500,559217680,8220,8220,8220,8220,0
20240222,185400,559217680,8220,8220,8220,8220,0
20240222,185300,559217680,8220,8220,8220,8220,0
20240222,185200,559217680,8220,8220,8220,8220,0
20240222,185100,559217680,8220,8220,8220,8220,0
20240222,185000,559217680,8220,8220,8220,8220,0
20240222,184900,559217680,8220,8220,8220,8220,0
20240222,184800,559217680,8220,8220,8220,8220,0
20240222,184700,559217680,8220,8220,8220,8220,0
20240222,184600,559217680,8220,8220,8220,8220,0
20240222,184500,559217680,8220,8220,8220,8220,0
20240222,184400,559217680,8220,8220,8220,8220,0
20240222,184300,559217680,8220,8220,8220,8220,0
20240222,184200,559217680,8220,8220,8220,8220,0
20240222,184100,559217680,8220,8220,8220,8220,0
20240222,184000,559217680,8220,8220,8220,8220,0
20240222,183900,559217680,8220,8220,8220,8220,0
20240222,183800,559217680,8220,8220,8220,8220,0
20240222,183700,559217680,8220,8220,8220,8220,0
20240222,183600,559217680,8220,8220,8220,8220,0
20240222,183500,559217680,8220,8220,8220,8220,585
20240222,183400,559217680,8220,8220,8220,8220,0
20240222,183300,559217680,8220,8220,8220,8220,0
20240222,183200,559217680,8220,8220,8220,8220,0
20240222,183100,559217680,8220,8220,8220,8220,0
20240222,183000,559217680,8220,8220,8220,8220,0
20240222,182900,559217680,8220,8220,8220,8220,0
20240222,182800,559217680,8220,8220,8220,8220,0
20240222,182700,559217680,8220,8220,8220,8220,0
20240222,182600,559217680,8220,8220,8220,8220,0
20240222,182500,559217680,8220,8220,8220,8220,0
20240222,182400,559217680,8220,8220,8220,8220,0
20240222,182300,559217680,8220,8220,8220,8220,0
20240222,182200,559217680,8220,8220,8220,8220,0
20240222,182100,559217680,8220,8220,8220,8220,0
20240222,182000,559217680,8220,8220,8220,8220,0
20240222,181900,559217680,8220,8220,8220,8220,0
20240222,181800,559217680,8220,8220,8220,8220,0
20240222,181700,559217680,8220,8220,8220,8220,0
20240222,181600,559217680,8220,8220,8220,8220,0
20240222,181500,559217680,8220,8220,8220,8220,0
20240222,181400,559217680,8220,8220,8220,8220,0
20240222,181300,559217680,8220,8220,8220,8220,0
20240222,181200,559217680,8220,8220,8220,8220,0
20240222,181100,559217680,8220,8220,8220,8220,0
20240222,181000,559217680,8220,8220,8220,8220,0
20240222,180900,559217680,8220,8220,8220,8220,0
20240222,180800,559217680,8220,8220,8220,8220,0
20240222,180700,559217680,8220,8220,8220,8220,0
20240222,180600,559217680,8220,8220,8220,8220,0
20240222,180500,559217680,8220,8220,8220,8220,585
20240222,180400,559217680,8220,8220,8220,8220,0
20240222,180300,559217680,8220,8220,8220,8220,0
20240222,180200,559217680,8220,8220,8220,8220,0
20240222,180100,559217680,8220,8220,8220,8220,0
20240222,180000,559217680,8220,8220,8220,8220,0
20240222,175900,559217680,8220,8220,8220,8220,0
20240222,175800,559217680,8220,8220,8220,8220,0
20240222,175700,559217680,8220,8220,8220,8220,0
20240222,175600,559217680,8220,8220,8220,8220,0
20240222,175500,559217680,8220,8220,8220,8220,0
20240222,175400,559217680,8220,8220,8220,8220,0
20240222,175300,559217680,8220,8220,8220,8220,0
20240222,175200,559217680,8220,8220,8220,8220,0
20240222,175100,559217680,8220,8220,8220,8220,0
20240222,175000,559217680,8220,8220,8220,8220,0
20240222,174900,559217680,8220,8220,8220,8220,0
20240222,174800,559217680,8220,8220,8220,8220,0
20240222,174700,559217680,8220,8220,8220,8220,0
20240222,174600,559217680,8220,8220,8220,8220,0
20240222,174500,559217680,8220,8220,8220,8220,0
20240222,174400,559217680,8220,8220,8220,8220,0
20240222,174300,559217680,8220,8220,8220,8220,0
20240222,174200,559217680,8220,8220,8220,8220,0
20240222,174100,559217680,8220,8220,8220,8220,0
20240222,174000,559217680,8220,8220,8220,8220,0
20240222,173900,559217680,8220,8220,8220,8220,0
20240222,173800,559217680,8220,8220,8220,8220,0
20240222,173700,559217680,8220,8220,8220,8220,0
20240222,173600,559217680,8220,8220,8220,8220,0
20240222,173500,559217680,8220,8220,8220,8220,585
20240222,173400,559217680,8220,8220,8220,8220,0
20240222,173300,559217680,8220,8220,8220,8220,0
20240222,173200,559217680,8220,8220,8220,8220,0
20240222,173100,559217680,8220,8220,8220,8220,0
20240222,173000,559217680,8220,8220,8220,8220,0
20240222,172900,559217680,8220,8220,8220,8220,0
20240222,172800,559217680,8220,8220,8220,8220,0
20240222,172700,559217680,8220,8220,8220,8220,0
20240222,172600,559217680,8220,8220,8220,8220,0
20240222,172500,559217680,8220,8220,8220,8220,0
20240222,172400,559217680,8220,8220,8220,8220,0
20240222,172300,559217680,8220,8220,8220,8220,0
20240222,172200,559217680,8220,8220,8220,8220,0
20240222,172100,559217680,8220,8220,8220,8220,0
20240222,172000,559217680,8220,8220,8220,8220,0
20240222,171900,559217680,8220,8220,8220,8220,0
20240222,171800,559217680,8220,8220,8220,8220,0
20240222,171700,559217680,8220,8220,8220,8220,0
20240222,171600,559217680,8220,8220,8220,8220,0
20240222,171500,559217680,8220,8220,8220,8220,0
20240222,171400,559217680,8220,8220,8220,8220,0
20240222,171300,559217680,8220,8220,8220,8220,0
20240222,171200,559217680,8220,8220,8220,8220,0
20240222,171100,559217680,8220,8220,8220,8220,0
20240222,171000,559217680,8220,8220,8220,8220,0
20240222,170900,559217680,8220,8220,8220,8220,0
20240222,170800,559217680,8220,8220,8220,8220,0
20240222,170700,559217680,8220,8220,8220,8220,0
20240222,170600,559217680,8220,8220,8220,8220,0
20240222,170500,559217680,8220,8220,8220,8220,585
20240222,170400,559217680,8220,8220,8220,8220,0
20240222,170300,559217680,8220,8220,8220,8220,0
20240222,170200,559217680,8220,8220,8220,8220,0
20240222,170100,559217680,8220,8220,8220,8220,0
20240222,170000,559217680,8220,8220,8220,8220,0
20240222,165900,559217680,8220,8220,8220,8220,0
20240222,165800,559217680,8220,8220,8220,8220,0
20240222,165700,559217680,8220,8220,8220,8220,0
20240222,165600,559217680,8220,8220,8220,8220,0
20240222,165500,559217680,8220,8220,8220,8220,0
20240222,165400,559217680,8220,8220,8220,8220,0
20240222,165300,559217680,8220,8220,8220,8220,0
20240222,165200,559217680,8220,8220,8220,8220,0
20240222,165100,559217680,8220,8220,8220,8220,0
20240222,165000,559217680,8220,8220,8220,8220,0
20240222,164900,559217680,8220,8220,8220,8220,0
20240222,164800,559217680,8220,8220,8220,8220,0
20240222,164700,559217680,8220,8220,8220,8220,0
20240222,164600,559217680,8220,8220,8220,8220,0
20240222,164500,559217680,8220,8220,8220,8220,0
20240222,164400,559217680,8220,8220,8220,8220,0
20240222,164300,559217680,8220,8220,8220,8220,0
20240222,164200,559217680,8220,8220,8220,8220,0
20240222,164100,559217680,8220,8220,8220,8220,0
20240222,164000,559217680,8220,8220,8220,8220,0
20240222,163900,559217680,8220,8220,8220,8220,0
20240222,163800,559217680,8220,8220,8220,8220,0
20240222,163700,559217680,8220,8220,8220,8220,0
20240222,163600,559217680,8220,8220,8220,8220,0
20240222,163500,559217680,8220,8220,8220,8220,585
20240222,163400,559217680,8220,8220,8220,8220,0
20240222,163300,559217680,8220,8220,8220,8220,0
20240222,163200,559217680,8220,8220,8220,8220,0
20240222,163100,559217680,8220,8220,8220,8220,0
20240222,163000,559217680,8220,8220,8220,8220,0
20240222,162900,559217680,8220,8220,8220,8220,0
20240222,162800,559217680,8220,8220,8220,8220,0
20240222,162700,559217680,8220,8220,8220,8220,0
20240222,162600,559217680,8220,8220,8220,8220,0
20240222,162500,559217680,8220,8220,8220,8220,0
20240222,162400,559217680,8220,8220,8220,8220,0
20240222,162300,559217680,8220,8220,8220,8220,0
20240222,162200,559217680,8220,8220,8220,8220,0
20240222,162100,559217680,8220,8220,8220,8220,0
20240222,162000,559217680,8220,8220,8220,8220,0
20240222,161900,559217680,8220,8220,8220,8220,0
20240222,161800,559217680,8220,8220,8220,8220,0
20240222,161700,559217680,8220,8220,8220,8220,0
20240222,161600,559217680,8220,8220,8220,8220,0
20240222,161500,559217680,8220,8220,8220,8220,0
20240222,161400,559217680,8220,8220,8220,8220,0
20240222,161300,559217680,8220,8220,8220,8220,0
20240222,161200,559217680,8220,8220,8220,8220,0
20240222,161100,559217680,8220,8220,8220,8220,0
20240222,161000,559217680,8220,8220,8220,8220,0
20240222,160900,559217680,8220,8220,8220,8220,0
20240222,160800,559217680,8220,8220,8220,8220,0
20240222,160700,559217680,8220,8220,8220,8220,0
20240222,160600,559217680,8220,8220,8220,8220,0
20240222,160500,559217680,8220,8220,8220,8220,585
20240222,160400,559217680,8220,8220,8220,8220,0
20240222,160300,559217680,8220,8220,8220,8220,0
20240222,160200,559217680,8220,8220,8220,8220,0
20240222,160100,559217680,8220,8220,8220,8220,0
20240222,160000,559217680,8220,8220,8220,8220,0
20240222,155900,559217680,8220,8220,8220,8220,0
20240222,155800,559217680,8220,8220,8220,8220,0
20240222,155700,559217680,8220,8220,8220,8220,0
20240222,155600,559217680,8220,8220,8220,8220,0
20240222,155500,559217680,8220,8220,8220,8220,0
20240222,155400,559217680,8220,8220,8220,8220,0
20240222,155300,559217680,8220,8220,8220,8220,0
20240222,155200,559217680,8220,8220,8220,8220,0
20240222,155100,559217680,8220,8220,8220,8220,0
20240222,155000,559217680,8220,8220,8220,8220,0
20240222,154900,559217680,8220,8220,8220,8220,0
20240222,154800,559217680,8220,8220,8220,8220,0
20240222,154700,559217680,8220,8220,8220,8220,0
20240222,154600,559217680,8220,8220,8220,8220,0
20240222,154500,559217680,8220,8220,8220,8220,0
20240222,154400,559217680,8220,8220,8220,8220,0
20240222,154300,559217680,8220,8220,8220,8220,0
20240222,154200,559217680,8220,8220,8220,8220,0
20240222,154100,559217680,8220,8220,8220,8220,0
20240222,154000,559217680,8220,8220,8220,8220,0
20240222,153900,559217680,8220,8220,8220,8220,0
20240222,153800,559217680,8220,8220,8220,8220,0
20240222,153700,559217680,8220,8220,8220,8220,0
20240222,153600,559217680,8220,8220,8220,8220,0
20240222,153500,559217680,8220,8220,8220,8220,585
20240222,153400,559217680,8220,8220,8220,8220,0
20240222,153300,559217680,8220,8220,8220,8220,0
20240222,153200,559217680,8220,8220,8220,8220,0
20240222,153100,559217680,8220,8220,8220,8220,0
20240222,153000,559217680,8220,8220,8220,8220,585
20240222,152900,554408980,8250,8250,8250,8250,0
20240222,152800,554408980,8250,8250,8250,8250,0
20240222,152700,554408980,8250,8250,8250,8250,0
20240222,152600,554408980,8250,8250,8250,8250,0
20240222,152500,554408980,8250,8250,8250,8250,0
20240222,152400,554408980,8250,8250,8250,8250,0
20240222,152300,554408980,8250,8250,8250,8250,0
20240222,152200,554408980,8250,8250,8250,8250,0
20240222,152100,554408980,8250,8250,8250,8250,0
20240222,152000,554408980,8250,8250,8250,8250,0
20240222,151900,554408980,8250,8250,8250,8210,517
20240222,151800,550162440,8220,8220,8220,8220,15
20240222,151700,550039140,8250,8220,8250,8220,20
20240222,151600,549874620,8250,8230,8250,8220,1740
20240222,151500,535567790,8230,8230,8230,8230,3
20240222,151400,535543100,8250,8260,8260,8250,102
20240222,151300,534701090,8260,8260,8260,8260,0
20240222,151200,534701090,8260,8250,8260,8250,100
20240222,151100,533875860,8230,8230,8230,8230,22
20240222,151000,533694800,8250,8230,8250,8230,401
20240222,150900,530394550,8250,8230,8250,8230,68
20240222,150800,529834890,8250,8250,8250,8250,1
20240222,150700,529826640,8230,8230,8230,8230,0
20240222,150600,529826640,8230,8230,8230,8230,500
20240222,150500,525711640,8230,8240,8240,8230,243
20240222,150400,523711340,8240,8240,8240,8240,0
20240222,150300,523711340,8240,8240,8240,8240,0
20240222,150200,523711340,8240,8240,8240,8240,0
20240222,150100,523711340,8240,8240,8240,8240,0
20240222,150000,523711340,8240,8250,8250,8240,11
20240222,145900,523620620,8260,8260,8260,8260,0
20240222,145800,523620620,8260,8260,8260,8260,12
20240222,145700,523521500,8260,8260,8260,8260,2
20240222,145600,523504980,8260,8250,8260,8250,2
20240222,145500,523488470,8260,8260,8260,8260,0
20240222,145400,523488470,8260,8260,8260,8260,0
20240222,145300,523488470,8260,8260,8260,8260,0
20240222,145200,523488470,8260,8250,8260,8250,10
20240222,145100,523405960,8250,8250,8250,8250,0
20240222,145000,523405960,8250,8250,8250,8250,152
20240222,144900,522151960,8230,8230,8230,8230,57
20240222,144800,521682850,8230,8230,8230,8230,212
20240222,144700,519938090,8230,8230,8230,8230,240
20240222,144600,517962890,8220,8230,8230,8220,5
20240222,144500,517921780,8220,8220,8220,8220,0
20240222,144400,517921780,8220,8220,8220,8220,140
20240222,144300,516770980,8220,8240,8250,8220,901
20240222,144200,509358840,8250,8250,8250,8250,0
20240222,144100,509358840,8250,8250,8250,8250,243
20240222,144000,507354090,8250,8250,8250,8250,1
20240222,143900,507345840,8250,8250,8250,8250,1
20240222,143800,507337590,8240,8240,8240,8240,0
20240222,143700,507337590,8240,8240,8240,8240,2
20240222,143600,507321110,8220,8220,8220,8220,0
20240222,143500,507321110,8220,8220,8220,8220,0
20240222,143400,507321110,8220,8220,8220,8220,0
20240222,143300,507321110,8220,8220,8220,8220,0
20240222,143200,507321110,8220,8220,8220,8220,0
20240222,143100,507321110,8220,8220,8220,8220,0
20240222,143000,507321110,8220,8220,8220,8220,0
20240222,142900,507321110,8220,8220,8220,8220,0
20240222,142800,507321110,8220,8250,8250,8220,556
20240222,142700,502746700,8260,8260,8260,8260,1
20240222,142600,502738440,8250,8250,8250,8250,0
20240222,142500,502738440,8250,8250,8250,8250,0
20240222,142400,502738440,8250,8250,8250,8250,21
20240222,142300,502565190,8240,8240,8240,8240,18
20240222,142200,502416870,8250,8250,8250,8250,0
20240222,142100,502416870,8250,8250,8250,8250,10
20240222,142000,502334370,8250,8250,8250,8250,1
20240222,141900,502326120,8220,8220,8220,8220,0
20240222,141800,502326120,8220,8220,8220,8220,1
20240222,141700,502317900,8250,8250,8250,8250,0
20240222,141600,502317900,8250,8250,8250,8250,0
20240222,141500,502317900,8250,8250,8250,8250,2
20240222,141400,502301400,8250,8250,8250,8250,6
20240222,141300,502251900,8250,8250,8250,8250,0
20240222,141200,502251900,8250,8250,8250,8250,0
20240222,141100,502251900,8250,8230,8250,8220,212
20240222,141000,500508890,8230,8230,8230,8230,122
20240222,140900,499504830,8230,8240,8240,8230,630
20240222,140800,494319910,8230,8230,8230,8230,0
20240222,140700,494319910,8230,8240,8240,8230,40
20240222,140600,493990490,8240,8240,8240,8240,997
20240222,140500,485775210,8240,8250,8250,8240,74
20240222,140400,485164720,8260,8260,8260,8260,0
20240222,140300,485164720,8260,8250,8260,8250,7
20240222,140200,485106960,8260,8260,8260,8260,0
20240222,140100,485106960,8260,8260,8260,8260,0
20240222,140000,485106960,8260,8260,8260,8260,0
20240222,135900,485106960,8260,8260,8260,8260,0
20240222,135800,485106960,8260,8260,8260,8260,1
20240222,135700,485098700,8260,8260,8260,8260,0
20240222,135600,485098700,8260,8260,8260,8260,36
20240222,135500,484801340,8260,8260,8260,8260,1
20240222,135400,484793080,8250,8250,8250,8250,311
20240222,135300,482227330,8250,8250,8250,8250,0
20240222,135200,482227330,8250,8250,8250,8250,0
20240222,135100,482227330,8250,8250,8250,8250,0
20240222,135000,482227330,8250,8250,8250,8250,1
20240222,134900,482219080,8230,8230,8230,8230,2
20240222,134800,482202620,8230,8230,8230,8230,300
20240222,134700,479733620,8250,8250,8250,8250,0
20240222,134600,479733620,8250,8250,8250,8250,0
20240222,134500,479733620,8250,8250,8250,8250,0
20240222,134400,479733620,8250,8250,8250,8250,0
20240222,134300,479733620,8250,8250,8250,8250,0
20240222,134200,479733620,8250,8250,8250,8250,0
20240222,134100,479733620,8250,8250,8250,8250,1
20240222,134000,479725370,8240,8240,8240,8240,61
20240222,133900,479222730,8230,8240,8240,8230,346
20240222,133800,476374420,8250,8250,8250,8250,19
20240222,133700,476217670,8240,8240,8240,8240,0
20240222,133600,476217670,8240,8240,8240,8240,98
20240222,133500,475410150,8240,8250,8250,8240,177
20240222,133400,473951660,8240,8250,8250,8240,53
20240222,133300,473514860,8250,8250,8250,8250,0
20240222,133200,473514860,8250,8240,8250,8240,2
20240222,133100,473498370,8240,8240,8240,8240,50
20240222,133000,473086370,8240,8240,8240,8240,5
20240222,132900,473045170,8240,8240,8240,8240,10
20240222,132800,472962770,8240,8240,8240,8240,0
20240222,132700,472962770,8240,8240,8240,8240,0
20240222,132600,472962770,8240,8240,8240,8240,207
20240222,132500,471257090,8240,8240,8240,8240,0
20240222,132400,471257090,8240,8240,8240,8240,643
20240222,132300,465958770,8240,8250,8250,8240,5
20240222,132200,465917560,8250,8250,8250,8250,765
20240222,132100,459606310,8250,8250,8250,8250,0
20240222,132000,459606310,8250,8250,8250,8250,794
20240222,131900,453055810,8260,8260,8260,8260,0
20240222,131800,453055810,8260,8260,8260,8260,0
20240222,131700,453055810,8260,8260,8260,8260,3
20240222,131600,453031030,8260,8260,8260,8260,2
20240222,131500,453014510,8270,8270,8270,8270,5
20240222,131400,452973160,8260,8260,8260,8260,0
20240222,131300,452973160,8260,8260,8260,8260,0
20240222,131200,452973160,8260,8260,8260,8260,0
20240222,131100,452973160,8260,8260,8260,8260,1
20240222,131000,452964900,8240,8240,8240,8240,0
20240222,130900,452964900,8240,8240,8240,8240,0
20240222,130800,452964900,8240,8240,8240,8240,144
20240222,130700,451778340,8240,8240,8240,8240,0
20240222,130600,451778340,8240,8240,8240,8240,50
20240222,130500,451366340,8240,8240,8240,8240,220
20240222,130400,449553540,8240,8240,8240,8240,0
20240222,130300,449553540,8240,8240,8240,8240,124
20240222,130200,448531780,8250,8250,8250,8250,690
20240222,130100,442839280,8260,8260,8260,8260,0
20240222,130000,442839280,8260,8260,8270,8260,458
20240222,125900,439056190,8260,8260,8260,8260,12
20240222,125800,438957070,8270,8270,8270,8270,0
20240222,125700,438957070,8270,8270,8270,8270,0
20240222,125600,438957070,8270,8270,8270,8270,10
20240222,125500,438874370,8270,8270,8270,8270,0
20240222,125400,438874370,8270,8270,8270,8270,353
20240222,125300,435955060,8270,8270,8270,8270,0
20240222,125200,435955060,8270,8270,8270,8270,0
20240222,125100,435955060,8270,8270,8270,8270,20
20240222,125000,435789660,8270,8270,8270,8270,0
20240222,124900,435789660,8270,8270,8270,8270,120
20240222,124800,434797260,8270,8270,8270,8270,0
20240222,124700,434797260,8270,8270,8270,8270,0
20240222,124600,434797260,8270,8270,8270,8270,0
20240222,124500,434797260,8270,8270,8270,8270,59
20240222,124400,434309330,8270,8270,8270,8270,41
20240222,124300,433970260,8270,8270,8270,8270,3
20240222,124200,433945450,8300,8300,8300,8300,0
20240222,124100,433945450,8300,8300,8300,8300,132
20240222,124000,432849850,8300,8300,8300,8300,126
20240222,123900,431804050,8300,8300,8300,8300,545
20240222,123800,427280550,8270,8270,8270,8270,0
20240222,123700,427280550,8270,8270,8270,8270,11
20240222,123600,427189580,8270,8270,8270,8270,151
20240222,123500,425940810,8300,8300,8300,8300,0
20240222,123400,425940810,8300,8300,8300,8300,10
20240222,123300,425857810,8300,8290,8300,8290,20
20240222,123200,425692000,8260,8270,8270,8260,129
20240222,123100,424626390,8290,8290,8290,8290,1
20240222,123000,424618100,8290,8290,8290,8290,0
20240222,122900,424618100,8290,8290,8290,8290,68
20240222,122800,424054380,8290,8290,8290,8290,101
20240222,122700,423217090,8290,8290,8290,8290,0
20240222,122600,423217090,8290,8290,8290,8290,0
20240222,122500,423217090,8290,8290,8290,8290,1
20240222,122400,423208800,8290,8290,8290,8290,0
20240222,122300,423208800,8290,8280,8290,8280,1000
20240222,122200,414918920,8270,8270,8270,8270,0
20240222,122100,414918920,8270,8270,8270,8270,44
20240222,122000,414555040,8270,8260,8270,8260,101
20240222,121900,413719780,8270,8270,8270,8270,0
20240222,121800,413719780,8270,8270,8270,8270,20
20240222,121700,413554380,8270,8270,8270,8270,0
20240222,121600,413554380,8270,8270,8270,8270,0
20240222,121500,413554380,8270,8270,8270,8270,0
20240222,121400,413554380,8270,8270,8270,8270,11
20240222,121300,413463410,8270,8270,8270,8270,2
20240222,121200,413446870,8270,8240,8270,8240,302
20240222,121100,410958340,8240,8240,8240,8240,10
20240222,121000,410875940,8240,8270,8270,8240,1500
20240222,120900,398504250,8260,8260,8260,8260,1
20240222,120800,398495990,8260,8260,8260,8260,0
20240222,120700,398495990,8260,8260,8260,8260,0
20240222,120600,398495990,8260,8260,8260,8260,0
20240222,120500,398495990,8260,8260,8260,8260,0
20240222,120400,398495990,8260,8260,8260,8260,0
20240222,120300,398495990,8260,8260,8260,8260,11
20240222,120200,398405130,8260,8260,8260,8260,120
20240222,120100,397413930,8260,8260,8260,8260,31
20240222,120000,397157870,8260,8260,8260,8260,0
20240222,115900,397157870,8260,8260,8260,8260,0
20240222,115800,397157870,8260,8260,8260,8260,0
20240222,115700,397157870,8260,8260,8260,8260,0
20240222,115600,397157870,8260,8260,8260,8250,102
20240222,115500,396315360,8260,8270,8270,8260,242
20240222,115400,394316380,8270,8270,8270,8270,5
20240222,115300,394275030,8260,8260,8260,8260,1
20240222,115200,394266770,8260,8260,8260,8260,35
20240222,115100,393977670,8260,8260,8260,8260,198
20240222,115000,392342190,8250,8250,8250,8250,0
20240222,114900,392342190,8250,8250,8250,8250,0
20240222,114800,392342190,8250,8250,8250,8250,451
20240222,114700,388621440,8250,8250,8250,8250,55
20240222,114600,388167690,8250,8260,8260,8250,31
20240222,114500,387911930,8260,8260,8260,8260,1
20240222,114400,387903670,8260,8260,8260,8260,96
20240222,114300,387110710,8260,8260,8260,8260,54
20240222,114200,386664670,8250,8250,8250,8250,0
20240222,114100,386664670,8250,8260,8260,8250,51
20240222,114000,386243910,8260,8260,8260,8260,99
20240222,113900,385426170,8280,8280,8280,8280,0
20240222,113800,385426170,8280,8280,8280,8280,5
20240222,113700,385384770,8260,8260,8260,8260,0
20240222,113600,385384770,8260,8260,8260,8260,1
20240222,113500,385376510,8250,8250,8250,8250,0
20240222,113400,385376510,8250,8250,8250,8250,0
20240222,113300,385376510,8250,8250,8250,8250,997
20240222,113200,377151260,8250,8260,8260,8250,101
20240222,113100,376317220,8290,8270,8290,8260,997
20240222,113000,368079000,8270,8270,8270,8270,0
20240222,112900,368079000,8270,8270,8270,8270,0
20240222,112800,368079000,8270,8280,8280,8270,522
20240222,112700,363761840,8290,8290,8290,8290,12
20240222,112600,363662360,8280,8280,8280,8280,349
20240222,112500,360772640,8280,8280,8280,8280,1
20240222,112400,360764360,8280,8290,8290,8280,854
20240222,112300,353692200,8290,8290,8290,8290,0
20240222,112200,353692200,8290,8300,8300,8290,506
20240222,112100,349494560,8290,8290,8290,8290,0
20240222,112000,349494560,8290,8290,8290,8290,30
20240222,111900,349245860,8290,8290,8290,8290,0
20240222,111800,349245860,8290,8290,8290,8290,0
20240222,111700,349245860,8290,8290,8290,8290,130
20240222,111600,348168160,8300,8300,8300,8300,0
20240222,111500,348168160,8300,8300,8300,8300,2
20240222,111400,348151560,8290,8290,8290,8290,397
20240222,111300,344860430,8290,8290,8290,8290,112
20240222,111200,343931950,8300,8300,8300,8300,0
20240222,111100,343931950,8300,8300,8300,8300,0
20240222,111000,343931950,8300,8300,8300,8300,30
20240222,110900,343682950,8300,8300,8300,8300,0
20240222,110800,343682950,8300,8300,8300,8300,603
20240222,110700,338678050,8300,8300,8300,8300,0
20240222,110600,338678050,8300,8300,8300,8300,2
20240222,110500,338661450,8300,8300,8300,8300,40
20240222,110400,338329450,8300,8300,8300,8300,40
20240222,110300,337997450,8300,8300,8300,8300,39
20240222,110200,337673750,8310,8310,8310,8310,0
20240222,110100,337673750,8310,8310,8310,8310,0
20240222,110000,337673750,8310,8310,8310,8310,1
20240222,105900,337665440,8300,8300,8300,8300,1
20240222,105800,337657140,8290,8290,8290,8290,139
20240222,105700,336504830,8290,8290,8290,8290,0
20240222,105600,336504830,8290,8290,8290,8290,161
20240222,105500,335170140,8290,8300,8300,8290,944
20240222,105400,327338310,8300,8300,8300,8300,0
20240222,105300,327338310,8300,8300,8300,8300,308
20240222,105200,324781910,8300,8300,8300,8300,1
20240222,105100,324773610,8310,8310,8310,8310,2
20240222,105000,324756990,8300,8300,8300,8300,504
20240222,104900,320573790,8300,8300,8300,8300,10
20240222,104800,320490790,8300,8300,8300,8300,668
20240222,104700,314946390,8310,8320,8320,8310,400
20240222,104600,311622290,8310,8310,8310,8310,21
20240222,104500,311447780,8310,8310,8310,8310,0
20240222,104400,311447780,8310,8310,8310,8310,59
20240222,104300,310957490,8320,8320,8320,8320,0
20240222,104200,310957490,8320,8320,8320,8320,9
20240222,104100,310882610,8310,8310,8310,8310,106
20240222,104000,310001750,8310,8310,8310,8310,10
20240222,103900,309918650,8310,8310,8310,8310,5
20240222,103800,309877100,8320,8320,8320,8310,75
20240222,103700,309253120,8310,8310,8310,8310,0
20240222,103600,309253120,8310,8320,8320,8310,345
20240222,103500,306386130,8310,8320,8320,8310,114
20240222,103400,305437720,8320,8320,8320,8320,403
20240222,103300,302084760,8320,8330,8330,8320,352
20240222,103200,299155620,8330,8340,8340,8330,567
20240222,103100,294431860,8350,8350,8350,8350,1
20240222,103000,294423510,8340,8340,8340,8340,521
20240222,102900,290078370,8350,8350,8350,8350,18
20240222,102800,289928070,8350,8350,8350,8350,5
20240222,102700,289886320,8350,8360,8360,8350,369
20240222,102600,286801580,8360,8360,8360,8360,0
20240222,102500,286801580,8360,8360,8360,8360,315
20240222,102400,284168180,8350,8350,8350,8350,116
20240222,102300,283199580,8360,8360,8360,8350,368
20240222,102200,280123130,8340,8360,8360,8340,9
20240222,102100,280048000,8370,8370,8370,8370,0
20240222,102000,280048000,8370,8370,8370,8370,500
20240222,101900,275863000,8370,8370,8380,8370,602
20240222,101800,270821260,8380,8350,8380,8350,91
20240222,101700,270058740,8380,8370,8380,8370,7
20240222,101600,270000100,8380,8360,8380,8340,2041
20240222,101500,252914170,8360,8350,8370,8340,401
20240222,101400,249562940,8350,8340,8350,8340,624
20240222,101300,244354890,8340,8340,8340,8340,0
20240222,101200,244354890,8340,8340,8340,8340,186
20240222,101100,242803650,8340,8340,8340,8340,0
20240222,101000,242803650,8340,8340,8340,8340,302
20240222,100900,240284970,8340,8340,8340,8340,5
20240222,100800,240243270,8300,8300,8300,8300,0
20240222,100700,240243270,8300,8300,8300,8300,2
20240222,100600,240226670,8300,8300,8300,8300,200
20240222,100500,238566670,8300,8330,8330,8300,12
20240222,100400,238467040,8290,8340,8350,8290,1135
20240222,100300,229008430,8340,8330,8340,8320,815
20240222,100200,222217270,8320,8320,8320,8320,272
20240222,100100,219954230,8290,8310,8310,8290,802
20240222,100000,213291200,8320,8320,8320,8310,205
20240222,095900,211585940,8310,8310,8320,8310,1187
20240222,095800,201720970,8300,8300,8300,8300,205
20240222,095700,200019470,8300,8290,8300,8290,54
20240222,095600,199571380,8290,8300,8300,8290,13
20240222,095500,199463490,8300,8300,8300,8300,60
20240222,095400,198965490,8300,8300,8300,8300,25
20240222,095300,198757990,8280,8280,8280,8280,341
20240222,095200,195934510,8270,8270,8270,8270,0
20240222,095100,195934510,8270,8270,8270,8270,0
20240222,095000,195934510,8270,8280,8280,8270,188
20240222,094900,194379740,8270,8270,8270,8270,50
20240222,094800,193966240,8270,8270,8270,8270,1
20240222,094700,193957970,8270,8270,8270,8270,0
20240222,094600,193957970,8270,8270,8270,8270,0
20240222,094500,193957970,8270,8290,8290,8270,2822
20240222,094400,170618210,8280,8310,8310,8280,722
20240222,094300,164632360,8310,8310,8310,8310,200
20240222,094200,162970360,8320,8320,8320,8320,45
20240222,094100,162595960,8320,8330,8330,8320,713
20240222,094000,156663790,8330,8300,8330,8300,80
20240222,093900,155998260,8300,8300,8300,8300,1
20240222,093800,155989960,8290,8300,8300,8290,140
20240222,093700,154829300,8270,8270,8270,8270,120
20240222,093600,153836900,8270,8270,8270,8270,500
20240222,093500,149701900,8270,8270,8270,8270,0
20240222,093400,149701900,8270,8270,8270,8270,0
20240222,093300,149701900,8270,8270,8270,8270,50
20240222,093200,149288400,8270,8300,8340,8270,1844
20240222,093100,133950750,8300,8250,8300,8250,116
20240222,093000,132993300,8250,8250,8250,8250,0
20240222,092900,132993300,8250,8250,8250,8250,505
20240222,092800,128827050,8270,8280,8280,8270,552
20240222,092700,124261010,8280,8280,8280,8280,126
20240222,092600,123217730,8280,8310,8310,8280,1024
20240222,092500,114722920,8310,8310,8310,8310,102
20240222,092400,113875300,8290,8310,8310,8290,461
20240222,092300,110052530,8290,8300,8320,8290,840
20240222,092200,103084050,8300,8350,8350,8300,2397
20240222,092100,83172230,8350,8290,8350,8280,978
20240222,092000,75017990,8300,8290,8300,8290,120
20240222,091900,74023150,8290,8290,8290,8280,9
20240222,091800,73948560,8270,8270,8270,8270,100
20240222,091700,73121560,8260,8260,8260,8260,5
20240222,091600,73080260,8250,8280,8280,8250,415
20240222,091500,69653510,8280,8270,8280,8270,925
20240222,091400,62001760,8270,8280,8280,8250,1057
20240222,091300,53266860,8290,8290,8290,8290,220
20240222,091200,51443060,8280,8280,8280,8280,19
20240222,091100,51285740,8280,8280,8280,8280,9
20240222,091000,51211220,8210,8210,8210,8210,0
20240222,090900,51211220,8210,8260,8290,8210,31
20240222,090800,50955580,8260,8260,8290,8260,406
20240222,090700,47595210,8250,8250,8250,8250,0
20240222,090600,47595210,8250,8210,8250,8200,665
20240222,090500,42128960,8200,8200,8200,8190,462
20240222,090400,38345010,8190,8220,8220,8190,856
20240222,090300,31333260,8190,8190,8190,8180,159
20240222,090200,30031070,8220,8220,8230,8200,1161
20240222,090100,20506990,8230,8270,8270,8230,1984
20240222,090000,4168080,8270,8270,8270,8270,504