KissMeData/023790/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,190600,68101713,973,973,973,973,1137
20240226,190500,68101713,973,973,973,973,0
20240226,190400,68101713,973,973,973,973,0
20240226,190300,68101713,973,973,973,973,0
20240226,190200,68101713,973,973,973,973,0
20240226,190100,68101713,973,973,973,973,0
20240226,190000,68101713,973,973,973,973,0
20240226,185900,68101713,973,973,973,973,0
20240226,185800,68101713,973,973,973,973,0
20240226,185700,68101713,973,973,973,973,0
20240226,185600,68101713,973,973,973,973,0
20240226,185500,68101713,973,973,973,973,0
20240226,185400,68101713,973,973,973,973,0
20240226,185300,68101713,973,973,973,973,0
20240226,185200,68101713,973,973,973,973,0
20240226,185100,68101713,973,973,973,973,0
20240226,185000,68101713,973,973,973,973,0
20240226,184900,68101713,973,973,973,973,0
20240226,184800,68101713,973,973,973,973,0
20240226,184700,68101713,973,973,973,973,0
20240226,184600,68101713,973,973,973,973,0
20240226,184500,68101713,973,973,973,973,0
20240226,184400,68101713,973,973,973,973,0
20240226,184300,68101713,973,973,973,973,0
20240226,184200,68101713,973,973,973,973,0
20240226,184100,68101713,973,973,973,973,0
20240226,184000,68101713,973,973,973,973,0
20240226,183900,68101713,973,973,973,973,0
20240226,183800,68101713,973,973,973,973,0
20240226,183700,68101713,973,973,973,973,0
20240226,183600,68101713,973,973,973,973,1137
20240226,183500,68101713,973,973,973,973,0
20240226,183400,68101713,973,973,973,973,0
20240226,183300,68101713,973,973,973,973,0
20240226,183200,68101713,973,973,973,973,0
20240226,183100,68101713,973,973,973,973,0
20240226,183000,68101713,973,973,973,973,0
20240226,182900,68101713,973,973,973,973,0
20240226,182800,68101713,973,973,973,973,0
20240226,182700,68101713,973,973,973,973,0
20240226,182600,68101713,973,973,973,973,0
20240226,182500,68101713,973,973,973,973,0
20240226,182400,68101713,973,973,973,973,0
20240226,182300,68101713,973,973,973,973,0
20240226,182200,68101713,973,973,973,973,0
20240226,182100,68101713,973,973,973,973,0
20240226,182000,68101713,973,973,973,973,0
20240226,181900,68101713,973,973,973,973,0
20240226,181800,68101713,973,973,973,973,0
20240226,181700,68101713,973,973,973,973,0
20240226,181600,68101713,973,973,973,973,0
20240226,181500,68101713,973,973,973,973,0
20240226,181400,68101713,973,973,973,973,0
20240226,181300,68101713,973,973,973,973,0
20240226,181200,68101713,973,973,973,973,0
20240226,181100,68101713,973,973,973,973,0
20240226,181000,68101713,973,973,973,973,0
20240226,180900,68101713,973,973,973,973,0
20240226,180800,68101713,973,973,973,973,0
20240226,180700,68101713,973,973,973,973,0
20240226,180600,68101713,973,973,973,973,1137
20240226,180500,68101713,973,973,973,973,0
20240226,180400,68101713,973,973,973,973,0
20240226,180300,68101713,973,973,973,973,0
20240226,180200,68101713,973,973,973,973,0
20240226,180100,68101713,973,973,973,973,0
20240226,180000,68101713,973,973,973,973,0
20240226,175900,68101713,973,973,973,973,0
20240226,175800,68101713,973,973,973,973,0
20240226,175700,68101713,973,973,973,973,0
20240226,175600,68101713,973,973,973,973,0
20240226,175500,68101713,973,973,973,973,0
20240226,175400,68101713,973,973,973,973,0
20240226,175300,68101713,973,973,973,973,0
20240226,175200,68101713,973,973,973,973,0
20240226,175100,68101713,973,973,973,973,0
20240226,175000,68101713,973,973,973,973,0
20240226,174900,68101713,973,973,973,973,0
20240226,174800,68101713,973,973,973,973,0
20240226,174700,68101713,973,973,973,973,0
20240226,174600,68101713,973,973,973,973,0
20240226,174500,68101713,973,973,973,973,0
20240226,174400,68101713,973,973,973,973,0
20240226,174300,68101713,973,973,973,973,0
20240226,174200,68101713,973,973,973,973,0
20240226,174100,68101713,973,973,973,973,0
20240226,174000,68101713,973,973,973,973,0
20240226,173900,68101713,973,973,973,973,0
20240226,173800,68101713,973,973,973,973,0
20240226,173700,68101713,973,973,973,973,0
20240226,173600,68101713,973,973,973,973,1137
20240226,173500,68101713,973,973,973,973,0
20240226,173400,68101713,973,973,973,973,0
20240226,173300,68101713,973,973,973,973,0
20240226,173200,68101713,973,973,973,973,0
20240226,173100,68101713,973,973,973,973,0
20240226,173000,68101713,973,973,973,973,0
20240226,172900,68101713,973,973,973,973,0
20240226,172800,68101713,973,973,973,973,0
20240226,172700,68101713,973,973,973,973,0
20240226,172600,68101713,973,973,973,973,0
20240226,172500,68101713,973,973,973,973,0
20240226,172400,68101713,973,973,973,973,0
20240226,172300,68101713,973,973,973,973,0
20240226,172200,68101713,973,973,973,973,0
20240226,172100,68101713,973,973,973,973,0
20240226,172000,68101713,973,973,973,973,0
20240226,171900,68101713,973,973,973,973,0
20240226,171800,68101713,973,973,973,973,0
20240226,171700,68101713,973,973,973,973,0
20240226,171600,68101713,973,973,973,973,0
20240226,171500,68101713,973,973,973,973,0
20240226,171400,68101713,973,973,973,973,0
20240226,171300,68101713,973,973,973,973,0
20240226,171200,68101713,973,973,973,973,0
20240226,171100,68101713,973,973,973,973,0
20240226,171000,68101713,973,973,973,973,0
20240226,170900,68101713,973,973,973,973,0
20240226,170800,68101713,973,973,973,973,0
20240226,170700,68101713,973,973,973,973,0
20240226,170600,68101713,973,973,973,973,1137
20240226,170500,68101713,973,973,973,973,0
20240226,170400,68101713,973,973,973,973,0
20240226,170300,68101713,973,973,973,973,0
20240226,170200,68101713,973,973,973,973,0
20240226,170100,68101713,973,973,973,973,0
20240226,170000,68101713,973,973,973,973,0
20240226,165900,68101713,973,973,973,973,0
20240226,165800,68101713,973,973,973,973,0
20240226,165700,68101713,973,973,973,973,0
20240226,165600,68101713,973,973,973,973,0
20240226,165500,68101713,973,973,973,973,0
20240226,165400,68101713,973,973,973,973,0
20240226,165300,68101713,973,973,973,973,0
20240226,165200,68101713,973,973,973,973,0
20240226,165100,68101713,973,973,973,973,0
20240226,165000,68101713,973,973,973,973,0
20240226,164900,68101713,973,973,973,973,0
20240226,164800,68101713,973,973,973,973,0
20240226,164700,68101713,973,973,973,973,0
20240226,164600,68101713,973,973,973,973,0
20240226,164500,68101713,973,973,973,973,0
20240226,164400,68101713,973,973,973,973,0
20240226,164300,68101713,973,973,973,973,0
20240226,164200,68101713,973,973,973,973,0
20240226,164100,68101713,973,973,973,973,0
20240226,164000,68101713,973,973,973,973,0
20240226,163900,68101713,973,973,973,973,0
20240226,163800,68101713,973,973,973,973,0
20240226,163700,68101713,973,973,973,973,0
20240226,163600,68101713,973,973,973,973,1137
20240226,163500,68101713,973,973,973,973,0
20240226,163400,68101713,973,973,973,973,0
20240226,163300,68101713,973,973,973,973,0
20240226,163200,68101713,973,973,973,973,0
20240226,163100,68101713,973,973,973,973,0
20240226,163000,68101713,973,973,973,973,0
20240226,162900,68101713,973,973,973,973,0
20240226,162800,68101713,973,973,973,973,0
20240226,162700,68101713,973,973,973,973,0
20240226,162600,68101713,973,973,973,973,0
20240226,162500,68101713,973,973,973,973,0
20240226,162400,68101713,973,973,973,973,0
20240226,162300,68101713,973,973,973,973,0
20240226,162200,68101713,973,973,973,973,0
20240226,162100,68101713,973,973,973,973,0
20240226,162000,68101713,973,973,973,973,0
20240226,161900,68101713,973,973,973,973,0
20240226,161800,68101713,973,973,973,973,0
20240226,161700,68101713,973,973,973,973,0
20240226,161600,68101713,973,973,973,973,0
20240226,161500,68101713,973,973,973,973,0
20240226,161400,68101713,973,973,973,973,0
20240226,161300,68101713,973,973,973,973,0
20240226,161200,68101713,973,973,973,973,0
20240226,161100,68101713,973,973,973,973,0
20240226,161000,68101713,973,973,973,973,0
20240226,160900,68101713,973,973,973,973,0
20240226,160800,68101713,973,973,973,973,0
20240226,160700,68101713,973,973,973,973,0
20240226,160600,68101713,973,973,973,973,1137
20240226,160500,68101713,973,973,973,973,0
20240226,160400,68101713,973,973,973,973,0
20240226,160300,68101713,973,973,973,973,0
20240226,160200,68101713,973,973,973,973,0
20240226,160100,68101713,973,973,973,973,0
20240226,160000,68101713,973,973,973,973,0
20240226,155900,68101713,973,973,973,973,0
20240226,155800,68101713,973,973,973,973,0
20240226,155700,68101713,973,973,973,973,0
20240226,155600,68101713,973,973,973,973,0
20240226,155500,68101713,973,973,973,973,0
20240226,155400,68101713,973,973,973,973,0
20240226,155300,68101713,973,973,973,973,0
20240226,155200,68101713,973,973,973,973,0
20240226,155100,68101713,973,973,973,973,0
20240226,155000,68101713,973,973,973,973,0
20240226,154900,68101713,973,973,973,973,0
20240226,154800,68101713,973,973,973,973,0
20240226,154700,68101713,973,973,973,973,0
20240226,154600,68101713,973,973,973,973,0
20240226,154500,68101713,973,973,973,973,0
20240226,154400,68101713,973,973,973,973,0
20240226,154300,68101713,973,973,973,973,0
20240226,154200,68101713,973,973,973,973,0
20240226,154100,68101713,973,973,973,973,0
20240226,154000,68101713,973,973,973,973,0
20240226,153900,68101713,973,973,973,973,0
20240226,153800,68101713,973,973,973,973,0
20240226,153700,68101713,973,973,973,973,0
20240226,153600,68101713,973,973,973,973,1137
20240226,153500,68101713,973,973,973,973,0
20240226,153400,68101713,973,973,973,973,0
20240226,153300,68101713,973,973,973,973,0
20240226,153200,68101713,973,973,973,973,0
20240226,153100,68101713,973,973,973,973,0
20240226,153000,68101713,973,973,973,973,1137
20240226,152900,66995412,973,973,973,973,0
20240226,152800,66995412,973,973,973,973,0
20240226,152700,66995412,973,973,973,973,0
20240226,152600,66995412,973,973,973,973,0
20240226,152500,66995412,973,973,973,973,0
20240226,152400,66995412,973,973,973,973,0
20240226,152300,66995412,973,973,973,973,0
20240226,152200,66995412,973,973,973,973,0
20240226,152100,66995412,973,973,973,973,0
20240226,152000,66995412,973,973,973,973,0
20240226,151900,66995412,973,973,973,973,90
20240226,151800,66907842,972,972,972,972,1
20240226,151700,66906870,973,972,973,972,824
20240226,151600,66105120,973,973,973,973,150
20240226,151500,65959170,973,973,973,973,50
20240226,151400,65910520,973,973,973,973,0
20240226,151300,65910520,973,973,973,973,14
20240226,151200,65896898,974,974,974,974,50
20240226,151100,65848198,974,974,974,974,6
20240226,151000,65842354,974,973,974,973,114
20240226,150900,65731424,973,973,973,973,100
20240226,150800,65634124,973,973,973,973,0
20240226,150700,65634124,973,973,973,973,0
20240226,150600,65634124,973,973,973,973,0
20240226,150500,65634124,973,973,973,973,0
20240226,150400,65634124,973,974,974,973,1068
20240226,150300,64594570,975,975,975,975,18
20240226,150200,64577020,974,974,974,974,0
20240226,150100,64577020,974,974,974,974,0
20240226,150000,64577020,974,974,974,974,0
20240226,145900,64577020,974,974,974,974,5
20240226,145800,64572150,974,976,976,974,103
20240226,145700,64471628,976,976,976,976,0
20240226,145600,64471628,976,976,976,976,0
20240226,145500,64471628,976,976,976,976,0
20240226,145400,64471628,976,976,976,976,0
20240226,145300,64471628,976,976,976,976,0
20240226,145200,64471628,976,976,976,976,8
20240226,145100,64463820,974,974,974,974,10
20240226,145000,64454080,974,974,974,974,0
20240226,144900,64454080,974,974,974,974,0
20240226,144800,64454080,974,974,974,974,0
20240226,144700,64454080,974,974,974,974,0
20240226,144600,64454080,974,974,974,974,11
20240226,144500,64443366,974,974,974,974,0
20240226,144400,64443366,974,973,974,973,6
20240226,144300,64437523,973,973,973,973,1
20240226,144200,64436550,974,974,974,973,30
20240226,144100,64407331,976,976,976,976,0
20240226,144000,64407331,976,976,976,976,0
20240226,143900,64407331,976,976,976,976,0
20240226,143800,64407331,976,976,976,976,0
20240226,143700,64407331,976,976,976,976,0
20240226,143600,64407331,976,976,976,976,0
20240226,143500,64407331,976,976,976,976,0
20240226,143400,64407331,976,976,976,976,0
20240226,143300,64407331,976,976,976,976,0
20240226,143200,64407331,976,976,976,976,0
20240226,143100,64407331,976,976,976,976,0
20240226,143000,64407331,976,974,976,974,10
20240226,142900,64397583,974,974,974,974,0
20240226,142800,64397583,974,974,974,974,0
20240226,142700,64397583,974,974,974,974,44
20240226,142600,64354727,974,974,974,974,0
20240226,142500,64354727,974,974,974,974,2
20240226,142400,64352779,974,974,974,974,1
20240226,142300,64351805,974,973,974,973,53
20240226,142200,64300186,974,974,974,974,0
20240226,142100,64300186,974,974,974,974,0
20240226,142000,64300186,974,974,974,974,0
20240226,141900,64300186,974,974,974,974,350
20240226,141800,63959286,974,974,974,974,50
20240226,141700,63910586,976,976,976,976,0
20240226,141600,63910586,976,976,976,976,0
20240226,141500,63910586,976,976,976,976,0
20240226,141400,63910586,976,976,976,976,0
20240226,141300,63910586,976,976,976,976,0
20240226,141200,63910586,976,971,976,971,2
20240226,141100,63908639,971,971,971,971,0
20240226,141000,63908639,971,971,971,971,0
20240226,140900,63908639,971,974,974,971,83
20240226,140800,63828043,974,974,974,974,1
20240226,140700,63827069,973,973,973,973,0
20240226,140600,63827069,973,975,975,973,25
20240226,140500,63802734,975,975,975,975,5
20240226,140400,63797859,970,970,970,970,780
20240226,140300,63041259,971,971,971,970,602
20240226,140200,62457017,971,971,971,971,37
20240226,140100,62421090,971,971,971,971,0
20240226,140000,62421090,971,971,971,971,0
20240226,135900,62421090,971,971,971,971,10
20240226,135800,62411380,971,971,971,971,0
20240226,135700,62411380,971,971,971,971,1
20240226,135600,62410409,975,975,975,975,0
20240226,135500,62410409,975,974,975,974,10
20240226,135400,62400660,975,975,975,975,0
20240226,135300,62400660,975,975,975,975,1
20240226,135200,62399685,975,975,975,975,0
20240226,135100,62399685,975,976,976,975,50
20240226,135000,62350895,976,976,976,976,0
20240226,134900,62350895,976,976,976,976,4
20240226,134800,62346991,976,976,976,976,0
20240226,134700,62346991,976,976,976,976,0
20240226,134600,62346991,976,976,976,976,0
20240226,134500,62346991,976,976,976,976,2
20240226,134400,62345039,976,976,976,973,4
20240226,134300,62341141,972,972,972,972,27
20240226,134200,62314897,977,978,978,973,9
20240226,134100,62306128,973,978,978,973,23
20240226,134000,62283744,978,978,978,978,45
20240226,133900,62239734,978,978,978,978,0
20240226,133800,62239734,978,978,978,978,55
20240226,133700,62185944,978,978,978,978,374
20240226,133600,61820172,980,980,980,980,20
20240226,133500,61800572,979,979,979,979,0
20240226,133400,61800572,979,979,979,979,0
20240226,133300,61800572,979,979,979,979,0
20240226,133200,61800572,979,979,979,979,5
20240226,133100,61795677,978,978,978,978,1
20240226,133000,61794699,978,978,978,978,0
20240226,132900,61794699,978,978,978,978,0
20240226,132800,61794699,978,978,978,978,6
20240226,132700,61788831,978,978,978,978,21
20240226,132600,61768293,978,978,978,978,0
20240226,132500,61768293,978,978,978,978,0
20240226,132400,61768293,978,978,978,978,0
20240226,132300,61768293,978,978,978,978,0
20240226,132200,61768293,978,978,978,978,0
20240226,132100,61768293,978,978,978,978,0
20240226,132000,61768293,978,978,978,978,0
20240226,131900,61768293,978,978,978,978,0
20240226,131800,61768293,978,978,978,978,0
20240226,131700,61768293,978,978,978,978,0
20240226,131600,61768293,978,978,978,978,20
20240226,131500,61748733,978,978,978,978,2
20240226,131400,61746777,979,979,979,979,2
20240226,131300,61744819,982,972,982,969,200
20240226,131200,61549933,978,978,978,978,0
20240226,131100,61549933,978,978,978,978,0
20240226,131000,61549933,978,978,978,978,2
20240226,130900,61547977,978,978,978,978,2
20240226,130800,61546021,980,980,980,980,0
20240226,130700,61546021,980,978,980,978,817
20240226,130600,60745401,980,980,980,980,0
20240226,130500,60745401,980,980,980,980,0
20240226,130400,60745401,980,980,980,980,0
20240226,130300,60745401,980,975,980,975,457
20240226,130200,60297705,967,967,967,967,219
20240226,130100,60085932,967,967,967,967,334
20240226,130000,59762954,968,970,970,968,576
20240226,125900,59204793,970,977,978,970,2533
20240226,125800,56729409,977,977,977,977,53
20240226,125700,56677628,977,977,977,977,0
20240226,125600,56677628,977,977,977,977,100
20240226,125500,56579928,978,977,978,977,40
20240226,125400,56540809,978,972,978,972,13
20240226,125300,56528101,972,972,972,969,465
20240226,125200,56077234,972,972,972,972,0
20240226,125100,56077234,972,972,972,971,3
20240226,125000,56074319,972,972,972,972,12
20240226,124900,56062655,972,972,972,972,50
20240226,124800,56014055,972,972,972,972,0
20240226,124700,56014055,972,973,973,972,380
20240226,124600,55644615,973,973,973,973,0
20240226,124500,55644615,973,974,974,970,8020
20240226,124400,47856542,973,973,973,973,0
20240226,124300,47856542,973,973,973,973,0
20240226,124200,47856542,973,973,973,973,0
20240226,124100,47856542,973,975,975,973,1250
20240226,124000,46638177,976,978,978,976,1160
20240226,123900,45505880,978,977,978,977,18
20240226,123800,45488291,978,978,978,978,1
20240226,123700,45487313,978,978,978,977,13
20240226,123600,45474607,977,977,977,977,0
20240226,123500,45474607,977,977,977,977,0
20240226,123400,45474607,977,977,977,977,0
20240226,123300,45474607,977,977,977,977,0
20240226,123200,45474607,977,977,977,977,0
20240226,123100,45474607,977,977,977,977,1
20240226,123000,45473630,978,978,978,978,0
20240226,122900,45473630,978,978,978,978,2
20240226,122800,45471674,978,977,978,977,2
20240226,122700,45469719,977,977,977,977,1
20240226,122600,45468742,978,978,978,978,0
20240226,122500,45468742,978,978,978,978,11
20240226,122400,45457984,978,978,978,977,14
20240226,122300,45444295,978,978,978,978,12
20240226,122200,45432559,978,977,978,977,2
20240226,122100,45430604,976,977,978,976,195
20240226,122000,45240265,977,977,977,977,129
20240226,121900,45114232,978,978,978,978,101
20240226,121800,45015454,978,978,978,978,0
20240226,121700,45015454,978,978,978,978,0
20240226,121600,45015454,978,978,978,978,0
20240226,121500,45015454,978,978,978,978,0
20240226,121400,45015454,978,978,978,978,17
20240226,121300,44998828,982,979,982,979,7
20240226,121200,44991969,978,978,978,978,1
20240226,121100,44990991,979,979,979,979,0
20240226,121000,44990991,979,979,979,979,0
20240226,120900,44990991,979,979,979,979,3
20240226,120800,44988054,979,979,979,979,0
20240226,120700,44988054,979,979,979,979,0
20240226,120600,44988054,979,979,979,979,7
20240226,120500,44981201,982,982,982,982,0
20240226,120400,44981201,982,982,982,982,3
20240226,120300,44978255,982,982,982,982,0
20240226,120200,44978255,982,982,982,982,0
20240226,120100,44978255,982,982,982,982,12
20240226,120000,44966471,983,983,983,983,0
20240226,115900,44966471,983,982,983,982,454
20240226,115800,44520193,982,982,982,982,0
20240226,115700,44520193,982,982,982,982,0
20240226,115600,44520193,982,981,982,981,291
20240226,115500,44234552,981,981,981,981,5
20240226,115400,44229647,981,981,981,981,3
20240226,115300,44226704,981,981,981,981,0
20240226,115200,44226704,981,981,981,981,0
20240226,115100,44226704,981,981,981,981,0
20240226,115000,44226704,981,981,981,981,1
20240226,114900,44225723,982,982,982,982,0
20240226,114800,44225723,982,982,982,982,0
20240226,114700,44225723,982,982,982,982,0
20240226,114600,44225723,982,982,982,982,0
20240226,114500,44225723,982,982,982,982,0
20240226,114400,44225723,982,982,982,982,0
20240226,114300,44225723,982,982,982,982,4
20240226,114200,44221795,982,982,982,982,2
20240226,114100,44219831,978,978,978,978,0
20240226,114000,44219831,978,978,978,978,0
20240226,113900,44219831,978,978,978,978,0
20240226,113800,44219831,978,978,978,978,0
20240226,113700,44219831,978,978,978,978,100
20240226,113600,44122031,978,978,978,978,0
20240226,113500,44122031,978,978,978,978,982
20240226,113400,43161635,978,978,978,978,30
20240226,113300,43132295,978,978,978,978,148
20240226,113200,42987551,978,978,978,978,17
20240226,113100,42970925,978,979,979,978,204
20240226,113000,42771406,980,980,980,979,10
20240226,112900,42761610,979,981,981,979,109
20240226,112800,42654796,980,980,980,980,4
20240226,112700,42650876,980,980,982,980,107
20240226,112600,42545905,980,980,980,980,22
20240226,112500,42524345,980,980,980,980,53
20240226,112400,42472405,980,980,980,980,5
20240226,112300,42467505,980,980,980,980,31
20240226,112200,42437125,980,980,980,980,103
20240226,112100,42336185,980,980,980,980,0
20240226,112000,42336185,980,980,980,980,1
20240226,111900,42335205,981,982,982,981,9
20240226,111800,42326375,981,981,981,981,1
20240226,111700,42325394,981,981,981,981,1
20240226,111600,42324413,980,980,980,980,0
20240226,111500,42324413,980,980,980,980,0
20240226,111400,42324413,980,980,980,980,0
20240226,111300,42324413,980,980,980,980,0
20240226,111200,42324413,980,979,980,979,200
20240226,111100,42128424,980,980,980,980,300
20240226,111000,41834424,980,980,980,980,0
20240226,110900,41834424,980,980,980,980,0
20240226,110800,41834424,980,980,980,980,0
20240226,110700,41834424,980,980,980,980,0
20240226,110600,41834424,980,980,980,980,0
20240226,110500,41834424,980,980,980,980,0
20240226,110400,41834424,980,980,980,980,4
20240226,110300,41830504,980,980,980,980,4
20240226,110200,41826584,982,982,982,982,0
20240226,110100,41826584,982,981,982,981,1468
20240226,110000,40385053,981,981,981,981,0
20240226,105900,40385053,981,981,981,981,0
20240226,105800,40385053,981,979,981,979,10
20240226,105700,40375255,976,976,976,976,5
20240226,105600,40370375,979,979,979,979,5
20240226,105500,40365480,980,980,980,980,0
20240226,105400,40365480,980,980,980,980,0
20240226,105300,40365480,980,980,980,980,0
20240226,105200,40365480,980,980,980,980,0
20240226,105100,40365480,980,980,980,980,200
20240226,105000,40169480,982,979,982,979,100
20240226,104900,40071388,982,982,982,982,0
20240226,104800,40071388,982,974,982,973,249
20240226,104700,39828125,974,974,974,974,319
20240226,104600,39517419,974,974,974,974,100
20240226,104500,39420019,974,975,975,974,447
20240226,104400,38984504,975,975,975,975,0
20240226,104300,38984504,975,975,975,975,7
20240226,104200,38977679,975,975,975,974,210
20240226,104100,38773029,974,975,975,974,74
20240226,104000,38700904,975,981,981,975,72
20240226,103900,38630584,975,975,975,975,586
20240226,103800,38059234,975,975,975,975,0
20240226,103700,38059234,975,976,976,975,1500
20240226,103600,36596534,975,975,975,975,0
20240226,103500,36596534,975,975,975,975,0
20240226,103400,36596534,975,975,975,975,707
20240226,103300,35907209,975,976,976,975,1186
20240226,103200,34750223,978,978,978,978,700
20240226,103100,34065623,977,976,977,975,165
20240226,103000,33904583,976,976,976,976,112
20240226,102900,33795271,974,979,979,974,2932
20240226,102800,30939490,974,980,981,974,6072
20240226,102700,25020861,980,980,980,980,0
20240226,102600,25020861,980,981,982,980,40
20240226,102500,24981642,982,982,982,982,0
20240226,102400,24981642,982,978,982,975,2433
20240226,102300,22601367,979,980,980,979,896
20240226,102200,21723570,980,980,980,980,1
20240226,102100,21722590,981,981,981,981,1
20240226,102000,21721609,982,982,982,982,0
20240226,101900,21721609,982,983,983,982,325
20240226,101800,21402457,982,981,982,981,692
20240226,101700,20722914,982,982,982,982,0
20240226,101600,20722914,982,982,982,982,0
20240226,101500,20722914,982,982,982,982,0
20240226,101400,20722914,982,982,982,982,20
20240226,101300,20703274,983,980,983,980,865
20240226,101200,19853485,980,980,980,980,1
20240226,101100,19852505,982,982,982,982,0
20240226,101000,19852505,982,982,982,982,0
20240226,100900,19852505,982,982,982,982,0
20240226,100800,19852505,982,981,982,981,442
20240226,100700,19418553,982,982,982,982,0
20240226,100600,19418553,982,982,982,982,0
20240226,100500,19418553,982,981,982,981,9
20240226,100400,19409716,977,981,982,977,19
20240226,100300,19391130,977,981,981,977,1441
20240226,100200,17979279,982,982,982,982,8
20240226,100100,17971423,981,982,982,981,20
20240226,100000,17951793,983,983,983,983,0
20240226,095900,17951793,983,983,983,983,1
20240226,095800,17950810,980,980,980,980,192
20240226,095700,17762650,980,980,980,980,313
20240226,095600,17455910,980,980,980,980,12
20240226,095500,17444150,981,981,981,981,5
20240226,095400,17439245,984,983,984,983,98
20240226,095300,17342863,984,982,984,982,36
20240226,095200,17307443,985,985,985,985,0
20240226,095100,17307443,985,985,985,985,0
20240226,095000,17307443,985,985,985,985,0
20240226,094900,17307443,985,983,985,976,401
20240226,094800,16915563,983,983,983,983,1
20240226,094700,16914580,986,983,986,983,195
20240226,094600,16722592,983,983,983,983,10
20240226,094500,16712762,986,986,986,986,15
20240226,094400,16697972,989,989,989,989,2
20240226,094300,16695994,989,989,989,989,19
20240226,094200,16677203,989,989,989,988,111
20240226,094100,16567524,988,988,988,988,20
20240226,094000,16547764,988,988,988,988,110
20240226,093900,16439084,990,986,990,986,1100
20240226,093800,15352529,985,984,985,984,51
20240226,093700,15302344,984,986,986,984,30
20240226,093600,15272794,987,987,987,987,0
20240226,093500,15272794,987,983,987,983,360
20240226,093400,14917741,987,986,987,986,240
20240226,093300,14680911,987,987,987,987,0
20240226,093200,14680911,987,987,987,987,0
20240226,093100,14680911,987,980,987,980,778
20240226,093000,13917918,980,980,980,980,100
20240226,092900,13819918,987,987,987,987,0
20240226,092800,13819918,987,979,987,979,100
20240226,092700,13721757,978,978,978,978,0
20240226,092600,13721757,978,979,979,978,38
20240226,092500,13684560,979,980,980,979,515
20240226,092400,13180360,980,980,980,980,0
20240226,092300,13180360,980,985,985,980,936
20240226,092200,12262600,985,985,985,985,200
20240226,092100,12065600,984,984,984,984,0
20240226,092000,12065600,984,984,984,984,20
20240226,091900,12045920,985,985,985,985,0
20240226,091800,12045920,985,984,985,984,128
20240226,091700,11919841,980,980,980,980,366
20240226,091600,11561161,985,985,985,985,0
20240226,091500,11561161,985,985,985,985,0
20240226,091400,11561161,985,985,985,985,30
20240226,091300,11531611,985,985,985,985,0
20240226,091200,11531611,985,984,985,984,10
20240226,091100,11521766,982,982,982,982,0
20240226,091000,11521766,982,981,982,981,231
20240226,090900,11294979,978,978,978,978,100
20240226,090800,11197179,982,977,982,977,625
20240226,090700,10585997,978,977,978,974,84
20240226,090600,10503921,978,985,985,978,1557
20240226,090500,8970748,990,990,990,990,0
20240226,090400,8970748,990,987,990,985,764
20240226,090300,8217519,990,990,990,990,500
20240226,090200,7722519,996,994,996,994,100
20240226,090100,7622990,990,990,990,990,0
20240226,090000,7622990,990,995,995,990,7674