KissMeData/053690/min/candle-20240226.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240226,193300,1254583430,18330,18330,18330,18330,2250
20240226,193200,1254583430,18330,18330,18330,18330,0
20240226,193100,1254583430,18330,18330,18330,18330,0
20240226,193000,1254583430,18330,18330,18330,18330,0
20240226,192900,1254583430,18330,18330,18330,18330,0
20240226,192800,1254583430,18330,18330,18330,18330,0
20240226,192700,1254583430,18330,18330,18330,18330,0
20240226,192600,1254583430,18330,18330,18330,18330,0
20240226,192500,1254583430,18330,18330,18330,18330,0
20240226,192400,1254583430,18330,18330,18330,18330,0
20240226,192300,1254583430,18330,18330,18330,18330,0
20240226,192200,1254583430,18330,18330,18330,18330,0
20240226,192100,1254583430,18330,18330,18330,18330,0
20240226,192000,1254583430,18330,18330,18330,18330,0
20240226,191900,1254583430,18330,18330,18330,18330,0
20240226,191800,1254583430,18330,18330,18330,18330,0
20240226,191700,1254583430,18330,18330,18330,18330,0
20240226,191600,1254583430,18330,18330,18330,18330,0
20240226,191500,1254583430,18330,18330,18330,18330,0
20240226,191400,1254583430,18330,18330,18330,18330,0
20240226,191300,1254583430,18330,18330,18330,18330,0
20240226,191200,1254583430,18330,18330,18330,18330,0
20240226,191100,1254583430,18330,18330,18330,18330,0
20240226,191000,1254583430,18330,18330,18330,18330,0
20240226,190900,1254583430,18330,18330,18330,18330,0
20240226,190800,1254583430,18330,18330,18330,18330,0
20240226,190700,1254583430,18330,18330,18330,18330,0
20240226,190600,1254583430,18330,18330,18330,18330,0
20240226,190500,1254583430,18330,18330,18330,18330,0
20240226,190400,1254583430,18330,18330,18330,18330,0
20240226,190300,1254583430,18330,18330,18330,18330,2250
20240226,190200,1254583430,18330,18330,18330,18330,0
20240226,190100,1254583430,18330,18330,18330,18330,0
20240226,190000,1254583430,18330,18330,18330,18330,0
20240226,185900,1254583430,18330,18330,18330,18330,0
20240226,185800,1254583430,18330,18330,18330,18330,0
20240226,185700,1254583430,18330,18330,18330,18330,0
20240226,185600,1254583430,18330,18330,18330,18330,0
20240226,185500,1254583430,18330,18330,18330,18330,0
20240226,185400,1254583430,18330,18330,18330,18330,0
20240226,185300,1254583430,18330,18330,18330,18330,0
20240226,185200,1254583430,18330,18330,18330,18330,0
20240226,185100,1254583430,18330,18330,18330,18330,0
20240226,185000,1254583430,18330,18330,18330,18330,0
20240226,184900,1254583430,18330,18330,18330,18330,0
20240226,184800,1254583430,18330,18330,18330,18330,0
20240226,184700,1254583430,18330,18330,18330,18330,0
20240226,184600,1254583430,18330,18330,18330,18330,0
20240226,184500,1254583430,18330,18330,18330,18330,0
20240226,184400,1254583430,18330,18330,18330,18330,0
20240226,184300,1254583430,18330,18330,18330,18330,0
20240226,184200,1254583430,18330,18330,18330,18330,0
20240226,184100,1254583430,18330,18330,18330,18330,0
20240226,184000,1254583430,18330,18330,18330,18330,0
20240226,183900,1254583430,18330,18330,18330,18330,0
20240226,183800,1254583430,18330,18330,18330,18330,0
20240226,183700,1254583430,18330,18330,18330,18330,0
20240226,183600,1254583430,18330,18330,18330,18330,0
20240226,183500,1254583430,18330,18330,18330,18330,0
20240226,183400,1254583430,18330,18330,18330,18330,0
20240226,183300,1254583430,18330,18330,18330,18330,2250
20240226,183200,1254583430,18330,18330,18330,18330,0
20240226,183100,1254583430,18330,18330,18330,18330,0
20240226,183000,1254583430,18330,18330,18330,18330,0
20240226,182900,1254583430,18330,18330,18330,18330,0
20240226,182800,1254583430,18330,18330,18330,18330,0
20240226,182700,1254583430,18330,18330,18330,18330,0
20240226,182600,1254583430,18330,18330,18330,18330,0
20240226,182500,1254583430,18330,18330,18330,18330,0
20240226,182400,1254583430,18330,18330,18330,18330,0
20240226,182300,1254583430,18330,18330,18330,18330,0
20240226,182200,1254583430,18330,18330,18330,18330,0
20240226,182100,1254583430,18330,18330,18330,18330,0
20240226,182000,1254583430,18330,18330,18330,18330,0
20240226,181900,1254583430,18330,18330,18330,18330,0
20240226,181800,1254583430,18330,18330,18330,18330,0
20240226,181700,1254583430,18330,18330,18330,18330,0
20240226,181600,1254583430,18330,18330,18330,18330,0
20240226,181500,1254583430,18330,18330,18330,18330,0
20240226,181400,1254583430,18330,18330,18330,18330,0
20240226,181300,1254583430,18330,18330,18330,18330,0
20240226,181200,1254583430,18330,18330,18330,18330,0
20240226,181100,1254583430,18330,18330,18330,18330,0
20240226,181000,1254583430,18330,18330,18330,18330,0
20240226,180900,1254583430,18330,18330,18330,18330,0
20240226,180800,1254583430,18330,18330,18330,18330,0
20240226,180700,1254583430,18330,18330,18330,18330,0
20240226,180600,1254583430,18330,18330,18330,18330,0
20240226,180500,1254583430,18330,18330,18330,18330,0
20240226,180400,1254583430,18330,18330,18330,18330,0
20240226,180300,1254583430,18330,18330,18330,18330,2250
20240226,180200,1254583430,18330,18330,18330,18330,0
20240226,180100,1254583430,18330,18330,18330,18330,0
20240226,180000,1254583430,18330,18330,18330,18330,0
20240226,175900,1254583430,18330,18330,18330,18330,0
20240226,175800,1254583430,18330,18330,18330,18330,0
20240226,175700,1254583430,18330,18330,18330,18330,0
20240226,175600,1254583430,18330,18330,18330,18330,0
20240226,175500,1254583430,18330,18330,18330,18330,0
20240226,175400,1254583430,18330,18330,18330,18330,0
20240226,175300,1254583430,18330,18330,18330,18330,0
20240226,175200,1254583430,18330,18330,18330,18330,0
20240226,175100,1254583430,18330,18330,18330,18330,0
20240226,175000,1254583430,18330,18330,18330,18330,0
20240226,174900,1254583430,18330,18330,18330,18330,0
20240226,174800,1254583430,18330,18330,18330,18330,0
20240226,174700,1254583430,18330,18330,18330,18330,0
20240226,174600,1254583430,18330,18330,18330,18330,0
20240226,174500,1254583430,18330,18330,18330,18330,0
20240226,174400,1254583430,18330,18330,18330,18330,0
20240226,174300,1254583430,18330,18330,18330,18330,0
20240226,174200,1254583430,18330,18330,18330,18330,0
20240226,174100,1254583430,18330,18330,18330,18330,0
20240226,174000,1254583430,18330,18330,18330,18330,0
20240226,173900,1254583430,18330,18330,18330,18330,0
20240226,173800,1254583430,18330,18330,18330,18330,0
20240226,173700,1254583430,18330,18330,18330,18330,0
20240226,173600,1254583430,18330,18330,18330,18330,0
20240226,173500,1254583430,18330,18330,18330,18330,0
20240226,173400,1254583430,18330,18330,18330,18330,0
20240226,173300,1254583430,18330,18330,18330,18330,2250
20240226,173200,1254583430,18330,18330,18330,18330,0
20240226,173100,1254583430,18330,18330,18330,18330,0
20240226,173000,1254583430,18330,18330,18330,18330,0
20240226,172900,1254583430,18330,18330,18330,18330,0
20240226,172800,1254583430,18330,18330,18330,18330,0
20240226,172700,1254583430,18330,18330,18330,18330,0
20240226,172600,1254583430,18330,18330,18330,18330,0
20240226,172500,1254583430,18330,18330,18330,18330,0
20240226,172400,1254583430,18330,18330,18330,18330,0
20240226,172300,1254583430,18330,18330,18330,18330,0
20240226,172200,1254583430,18330,18330,18330,18330,0
20240226,172100,1254583430,18330,18330,18330,18330,0
20240226,172000,1254583430,18330,18330,18330,18330,0
20240226,171900,1254583430,18330,18330,18330,18330,0
20240226,171800,1254583430,18330,18330,18330,18330,0
20240226,171700,1254583430,18330,18330,18330,18330,0
20240226,171600,1254583430,18330,18330,18330,18330,0
20240226,171500,1254583430,18330,18330,18330,18330,0
20240226,171400,1254583430,18330,18330,18330,18330,0
20240226,171300,1254583430,18330,18330,18330,18330,0
20240226,171200,1254583430,18330,18330,18330,18330,0
20240226,171100,1254583430,18330,18330,18330,18330,0
20240226,171000,1254583430,18330,18330,18330,18330,0
20240226,170900,1254583430,18330,18330,18330,18330,0
20240226,170800,1254583430,18330,18330,18330,18330,0
20240226,170700,1254583430,18330,18330,18330,18330,0
20240226,170600,1254583430,18330,18330,18330,18330,0
20240226,170500,1254583430,18330,18330,18330,18330,0
20240226,170400,1254583430,18330,18330,18330,18330,0
20240226,170300,1254583430,18330,18330,18330,18330,2250
20240226,170200,1254583430,18330,18330,18330,18330,0
20240226,170100,1254583430,18330,18330,18330,18330,0
20240226,170000,1254583430,18330,18330,18330,18330,0
20240226,165900,1254583430,18330,18330,18330,18330,0
20240226,165800,1254583430,18330,18330,18330,18330,0
20240226,165700,1254583430,18330,18330,18330,18330,0
20240226,165600,1254583430,18330,18330,18330,18330,0
20240226,165500,1254583430,18330,18330,18330,18330,0
20240226,165400,1254583430,18330,18330,18330,18330,0
20240226,165300,1254583430,18330,18330,18330,18330,0
20240226,165200,1254583430,18330,18330,18330,18330,0
20240226,165100,1254583430,18330,18330,18330,18330,0
20240226,165000,1254583430,18330,18330,18330,18330,0
20240226,164900,1254583430,18330,18330,18330,18330,0
20240226,164800,1254583430,18330,18330,18330,18330,0
20240226,164700,1254583430,18330,18330,18330,18330,0
20240226,164600,1254583430,18330,18330,18330,18330,0
20240226,164500,1254583430,18330,18330,18330,18330,0
20240226,164400,1254583430,18330,18330,18330,18330,0
20240226,164300,1254583430,18330,18330,18330,18330,0
20240226,164200,1254583430,18330,18330,18330,18330,0
20240226,164100,1254583430,18330,18330,18330,18330,0
20240226,164000,1254583430,18330,18330,18330,18330,0
20240226,163900,1254583430,18330,18330,18330,18330,0
20240226,163800,1254583430,18330,18330,18330,18330,0
20240226,163700,1254583430,18330,18330,18330,18330,0
20240226,163600,1254583430,18330,18330,18330,18330,0
20240226,163500,1254583430,18330,18330,18330,18330,0
20240226,163400,1254583430,18330,18330,18330,18330,0
20240226,163300,1254583430,18330,18330,18330,18330,2250
20240226,163200,1254583430,18330,18330,18330,18330,0
20240226,163100,1254583430,18330,18330,18330,18330,0
20240226,163000,1254583430,18330,18330,18330,18330,0
20240226,162900,1254583430,18330,18330,18330,18330,0
20240226,162800,1254583430,18330,18330,18330,18330,0
20240226,162700,1254583430,18330,18330,18330,18330,0
20240226,162600,1254583430,18330,18330,18330,18330,0
20240226,162500,1254583430,18330,18330,18330,18330,0
20240226,162400,1254583430,18330,18330,18330,18330,0
20240226,162300,1254583430,18330,18330,18330,18330,0
20240226,162200,1254583430,18330,18330,18330,18330,0
20240226,162100,1254583430,18330,18330,18330,18330,0
20240226,162000,1254583430,18330,18330,18330,18330,0
20240226,161900,1254583430,18330,18330,18330,18330,0
20240226,161800,1254583430,18330,18330,18330,18330,0
20240226,161700,1254583430,18330,18330,18330,18330,0
20240226,161600,1254583430,18330,18330,18330,18330,0
20240226,161500,1254583430,18330,18330,18330,18330,0
20240226,161400,1254583430,18330,18330,18330,18330,0
20240226,161300,1254583430,18330,18330,18330,18330,0
20240226,161200,1254583430,18330,18330,18330,18330,0
20240226,161100,1254583430,18330,18330,18330,18330,0
20240226,161000,1254583430,18330,18330,18330,18330,0
20240226,160900,1254583430,18330,18330,18330,18330,0
20240226,160800,1254583430,18330,18330,18330,18330,0
20240226,160700,1254583430,18330,18330,18330,18330,0
20240226,160600,1254583430,18330,18330,18330,18330,0
20240226,160500,1254583430,18330,18330,18330,18330,0
20240226,160400,1254583430,18330,18330,18330,18330,0
20240226,160300,1254583430,18330,18330,18330,18330,2250
20240226,160200,1254583430,18330,18330,18330,18330,0
20240226,160100,1254583430,18330,18330,18330,18330,0
20240226,160000,1254583430,18330,18330,18330,18330,0
20240226,155900,1254583430,18330,18330,18330,18330,0
20240226,155800,1254583430,18330,18330,18330,18330,0
20240226,155700,1254583430,18330,18330,18330,18330,0
20240226,155600,1254583430,18330,18330,18330,18330,0
20240226,155500,1254583430,18330,18330,18330,18330,0
20240226,155400,1254583430,18330,18330,18330,18330,0
20240226,155300,1254583430,18330,18330,18330,18330,0
20240226,155200,1254583430,18330,18330,18330,18330,0
20240226,155100,1254583430,18330,18330,18330,18330,0
20240226,155000,1254583430,18330,18330,18330,18330,0
20240226,154900,1254583430,18330,18330,18330,18330,0
20240226,154800,1254583430,18330,18330,18330,18330,0
20240226,154700,1254583430,18330,18330,18330,18330,0
20240226,154600,1254583430,18330,18330,18330,18330,0
20240226,154500,1254583430,18330,18330,18330,18330,0
20240226,154400,1254583430,18330,18330,18330,18330,0
20240226,154300,1254583430,18330,18330,18330,18330,0
20240226,154200,1254583430,18330,18330,18330,18330,0
20240226,154100,1254583430,18330,18330,18330,18330,0
20240226,154000,1254583430,18330,18330,18330,18330,0
20240226,153900,1254583430,18330,18330,18330,18330,0
20240226,153800,1254583430,18330,18330,18330,18330,0
20240226,153700,1254583430,18330,18330,18330,18330,0
20240226,153600,1254583430,18330,18330,18330,18330,0
20240226,153500,1254583430,18330,18330,18330,18330,0
20240226,153400,1254583430,18330,18330,18330,18330,0
20240226,153300,1254583430,18330,18330,18330,18330,2250
20240226,153200,1254583430,18330,18330,18330,18330,0
20240226,153100,1254583430,18330,18330,18330,18330,0
20240226,153000,1254583430,18330,18330,18330,18330,2250
20240226,152900,1213340930,18380,18380,18380,18380,0
20240226,152800,1213340930,18380,18380,18380,18380,0
20240226,152700,1213340930,18380,18380,18380,18380,0
20240226,152600,1213340930,18380,18380,18380,18380,0
20240226,152500,1213340930,18380,18380,18380,18380,0
20240226,152400,1213340930,18380,18380,18380,18380,0
20240226,152300,1213340930,18380,18380,18380,18380,0
20240226,152200,1213340930,18380,18380,18380,18380,0
20240226,152100,1213340930,18380,18380,18380,18380,0
20240226,152000,1213340930,18380,18380,18380,18380,0
20240226,151900,1213340930,18380,18370,18380,18340,629
20240226,151800,1201792720,18380,18370,18380,18370,218
20240226,151700,1197788040,18370,18380,18380,18370,87
20240226,151600,1196189750,18380,18370,18380,18370,205
20240226,151500,1192423850,18370,18370,18370,18370,15
20240226,151400,1192148300,18360,18370,18370,18360,41
20240226,151300,1191395140,18380,18400,18400,18380,18
20240226,151200,1191064260,18410,18420,18420,18410,52
20240226,151100,1190106930,18420,18380,18420,18380,92
20240226,151000,1188415930,18380,18390,18390,18360,13
20240226,150900,1188176970,18380,18430,18430,18380,51
20240226,150800,1187237090,18430,18380,18430,18380,11
20240226,150700,1187034460,18440,18420,18440,18360,1115
20240226,150600,1166481360,18330,18410,18430,18330,1330
20240226,150500,1142087910,18360,18380,18390,18360,1138
20240226,150400,1121180020,18390,18420,18420,18390,332
20240226,150300,1115073890,18410,18410,18410,18390,102
20240226,150200,1113198070,18400,18400,18400,18390,682
20240226,150100,1100651930,18410,18410,18410,18410,516
20240226,150000,1091152370,18430,18430,18430,18430,4
20240226,145900,1091078650,18410,18410,18410,18410,25
20240226,145800,1090618400,18430,18410,18430,18410,6
20240226,145700,1090507920,18410,18410,18410,18410,76
20240226,145600,1089108760,18400,18400,18400,18400,8
20240226,145500,1088961560,18410,18410,18410,18410,2
20240226,145400,1088924740,18440,18430,18440,18430,51
20240226,145300,1087984600,18410,18410,18410,18410,1
20240226,145200,1087966190,18430,18400,18430,18400,82
20240226,145100,1086457360,18430,18430,18430,18430,100
20240226,145000,1084614360,18450,18450,18450,18450,1
20240226,144900,1084595910,18420,18420,18420,18420,19
20240226,144800,1084245930,18420,18420,18420,18420,103
20240226,144700,1082348670,18460,18460,18460,18460,0
20240226,144600,1082348670,18460,18420,18460,18420,1000
20240226,144500,1063915580,18430,18430,18430,18430,1
20240226,144400,1063897150,18420,18420,18420,18420,97
20240226,144300,1062110410,18420,18420,18420,18420,0
20240226,144200,1062110410,18420,18410,18420,18400,442
20240226,144100,1053973540,18410,18410,18410,18410,6
20240226,144000,1053863080,18420,18400,18420,18400,62
20240226,143900,1052721790,18410,18420,18420,18410,97
20240226,143800,1050936010,18430,18430,18430,18430,3
20240226,143700,1050880720,18450,18390,18450,18390,14
20240226,143600,1050623050,18460,18460,18460,18460,1
20240226,143500,1050604590,18470,18400,18470,18370,262
20240226,143400,1045789850,18470,18470,18470,18470,5
20240226,143300,1045697500,18490,18490,18490,18380,43
20240226,143200,1044904060,18490,18430,18490,18390,1033
20240226,143100,1025836400,18430,18420,18430,18380,1130
20240226,143000,1005060010,18440,18440,18440,18440,0
20240226,142900,1005060010,18440,18410,18440,18410,3
20240226,142800,1005004750,18440,18410,18440,18410,9
20240226,142700,1004838850,18410,18440,18440,18410,51
20240226,142600,1003899910,18440,18440,18440,18440,0
20240226,142500,1003899910,18440,18440,18440,18440,0
20240226,142400,1003899910,18440,18440,18440,18440,0
20240226,142300,1003899910,18440,18440,18440,18440,0
20240226,142200,1003899910,18440,18410,18440,18390,295
20240226,142100,998472580,18450,18450,18450,18450,0
20240226,142000,998472580,18450,18450,18450,18450,0
20240226,141900,998472580,18450,18450,18450,18450,0
20240226,141800,998472580,18450,18410,18450,18410,418
20240226,141700,990776990,18410,18410,18410,18410,1
20240226,141600,990758580,18410,18410,18410,18410,4
20240226,141500,990684940,18410,18390,18410,18390,471
20240226,141400,982021020,18390,18400,18410,18390,828
20240226,141300,966793060,18410,18400,18410,18400,836
20240226,141200,951410640,18410,18410,18410,18400,353
20240226,141100,944912080,18410,18410,18410,18410,31
20240226,141000,944341370,18420,18420,18420,18420,0
20240226,140900,944341370,18420,18420,18420,18420,0
20240226,140800,944341370,18420,18420,18420,18420,1
20240226,140700,944322950,18410,18410,18410,18410,2
20240226,140600,944286130,18430,18430,18430,18430,0
20240226,140500,944286130,18430,18400,18430,18400,101
20240226,140400,942427700,18430,18410,18430,18400,1332
20240226,140300,917886290,18410,18410,18420,18410,1076
20240226,140200,898077030,18420,18420,18420,18410,211
20240226,140100,894190510,18420,18420,18420,18420,9
20240226,140000,894024730,18420,18420,18430,18420,250
20240226,135900,889419720,18430,18430,18430,18420,187
20240226,135800,885974770,18440,18440,18440,18440,0
20240226,135700,885974770,18440,18430,18440,18420,94
20240226,135600,884242840,18430,18420,18430,18420,55
20240226,135500,883229730,18430,18440,18440,18430,51
20240226,135400,882289300,18450,18450,18450,18450,3
20240226,135300,882233950,18450,18450,18450,18450,1
20240226,135200,882215500,18450,18450,18450,18450,0
20240226,135100,882215500,18450,18440,18450,18440,752
20240226,135000,868348610,18450,18450,18450,18450,5
20240226,134900,868256360,18450,18440,18450,18440,201
20240226,134800,864549910,18440,18440,18440,18430,232
20240226,134700,860273940,18440,18440,18440,18440,528
20240226,134600,850537620,18450,18440,18450,18440,12
20240226,134500,850316330,18450,18440,18450,18440,276
20240226,134400,845226880,18440,18450,18450,18440,51
20240226,134300,844285940,18450,18450,18450,18450,0
20240226,134200,844285940,18450,18450,18450,18450,1
20240226,134100,844267490,18440,18450,18450,18440,87
20240226,134000,842663200,18440,18440,18450,18440,302
20240226,133900,837094310,18450,18450,18450,18450,20
20240226,133800,836725310,18450,18450,18450,18450,5
20240226,133700,836633060,18450,18450,18450,18450,0
20240226,133600,836633060,18450,18440,18450,18430,51
20240226,133500,835693060,18450,18450,18450,18450,1
20240226,133400,835674610,18450,18450,18450,18450,0
20240226,133300,835674610,18450,18450,18450,18450,2
20240226,133200,835637710,18450,18450,18450,18450,1
20240226,133100,835619260,18430,18440,18440,18430,560
20240226,133000,825297020,18450,18450,18450,18450,0
20240226,132900,825297020,18450,18450,18450,18450,1
20240226,132800,825278570,18450,18450,18450,18450,251
20240226,132700,820647620,18470,18470,18470,18470,0
20240226,132600,820647620,18470,18470,18470,18470,0
20240226,132500,820647620,18470,18470,18470,18470,1
20240226,132400,820629150,18470,18470,18470,18470,0
20240226,132300,820629150,18470,18470,18470,18470,7
20240226,132200,820499860,18450,18450,18450,18450,75
20240226,132100,819116110,18470,18470,18470,18470,55
20240226,132000,818100260,18470,18460,18470,18460,2
20240226,131900,818063330,18460,18460,18460,18460,20
20240226,131800,817694130,18460,18460,18460,18460,21
20240226,131700,817306470,18470,18470,18470,18470,1
20240226,131600,817288000,18470,18470,18470,18470,0
20240226,131500,817288000,18470,18470,18470,18470,0
20240226,131400,817288000,18470,18470,18470,18470,0
20240226,131300,817288000,18470,18470,18470,18470,2
20240226,131200,817251060,18470,18470,18470,18470,1
20240226,131100,817232590,18450,18460,18460,18450,6
20240226,131000,817121880,18470,18470,18470,18460,23
20240226,130900,816697080,18470,18470,18470,18470,0
20240226,130800,816697080,18470,18470,18470,18470,0
20240226,130700,816697080,18470,18460,18470,18460,8
20240226,130600,816549390,18460,18460,18460,18460,22
20240226,130500,816143270,18470,18470,18470,18470,0
20240226,130400,816143270,18470,18440,18470,18440,85
20240226,130300,814574690,18470,18470,18470,18470,0
20240226,130200,814574690,18470,18470,18470,18470,0
20240226,130100,814574690,18470,18470,18470,18470,2
20240226,130000,814537750,18470,18450,18470,18440,1395
20240226,125900,788813140,18470,18470,18470,18470,0
20240226,125800,788813140,18470,18470,18470,18470,20
20240226,125700,788443740,18470,18450,18470,18450,57
20240226,125600,787392070,18450,18440,18450,18440,151
20240226,125500,784607620,18450,18450,18450,18450,32
20240226,125400,784017220,18450,18470,18470,18450,1116
20240226,125300,763423610,18470,18470,18470,18470,10
20240226,125200,763238910,18470,18470,18470,18470,5
20240226,125100,763146560,18470,18480,18490,18470,328
20240226,125000,757085790,18490,18490,18490,18480,31
20240226,124900,756512800,18480,18480,18480,18480,20
20240226,124800,756143200,18490,18490,18490,18490,0
20240226,124700,756143200,18490,18490,18490,18490,5
20240226,124600,756050750,18490,18490,18490,18490,28
20240226,124500,755533030,18490,18490,18490,18490,1
20240226,124400,755514540,18490,18490,18490,18490,0
20240226,124300,755514540,18490,18490,18490,18490,7
20240226,124200,755385110,18500,18500,18500,18500,0
20240226,124100,755385110,18500,18500,18500,18500,38
20240226,124000,754682110,18500,18500,18500,18500,0
20240226,123900,754682110,18500,18500,18500,18490,378
20240226,123800,747692860,18530,18530,18530,18530,2
20240226,123700,747655800,18530,18530,18530,18530,0
20240226,123600,747655800,18530,18530,18530,18530,0
20240226,123500,747655800,18530,18530,18530,18530,0
20240226,123400,747655800,18530,18530,18530,18530,1
20240226,123300,747637270,18500,18500,18500,18500,46
20240226,123200,746786270,18530,18530,18530,18530,0
20240226,123100,746786270,18530,18510,18530,18510,56
20240226,123000,745749650,18530,18530,18530,18530,0
20240226,122900,745749650,18530,18530,18530,18530,0
20240226,122800,745749650,18530,18530,18530,18530,0
20240226,122700,745749650,18530,18530,18530,18530,0
20240226,122600,745749650,18530,18530,18530,18530,2
20240226,122500,745712590,18520,18520,18520,18520,199
20240226,122400,742027110,18530,18530,18530,18530,0
20240226,122300,742027110,18530,18530,18530,18530,1
20240226,122200,742008580,18540,18540,18540,18540,7
20240226,122100,741878800,18540,18540,18540,18540,0
20240226,122000,741878800,18540,18540,18540,18540,60
20240226,121900,740766400,18540,18540,18540,18540,0
20240226,121800,740766400,18540,18540,18540,18540,0
20240226,121700,740766400,18540,18540,18540,18540,0
20240226,121600,740766400,18540,18540,18540,18540,1
20240226,121500,740747860,18500,18500,18500,18500,0
20240226,121400,740747860,18500,18500,18500,18500,34
20240226,121300,740118860,18500,18530,18540,18500,148
20240226,121200,737378390,18500,18500,18500,18500,0
20240226,121100,737378390,18500,18490,18500,18490,191
20240226,121000,733846790,18530,18530,18530,18530,110
20240226,120900,731808490,18530,18530,18530,18520,101
20240226,120800,729936970,18500,18500,18500,18500,160
20240226,120700,726976970,18530,18530,18530,18530,1
20240226,120600,726958440,18510,18530,18530,18510,126
20240226,120500,724626160,18530,18530,18530,18530,0
20240226,120400,724626160,18530,18520,18530,18520,55
20240226,120300,723607550,18530,18530,18530,18530,2
20240226,120200,723570490,18540,18540,18540,18540,0
20240226,120100,723570490,18540,18540,18540,18540,0
20240226,120000,723570490,18540,18540,18540,18540,0
20240226,115900,723570490,18540,18540,18540,18540,0
20240226,115800,723570490,18540,18540,18540,18540,0
20240226,115700,723570490,18540,18540,18540,18540,0
20240226,115600,723570490,18540,18540,18540,18540,0
20240226,115500,723570490,18540,18540,18540,18540,0
20240226,115400,723570490,18540,18540,18540,18540,0
20240226,115300,723570490,18540,18540,18540,18540,0
20240226,115200,723570490,18540,18540,18540,18540,0
20240226,115100,723570490,18540,18510,18540,18510,201
20240226,115000,719849950,18540,18510,18540,18500,701
20240226,114900,706881400,18510,18500,18510,18500,515
20240226,114800,697353750,18510,18540,18540,18510,501
20240226,114700,688080210,18500,18510,18510,18500,270
20240226,114600,683083510,18540,18540,18540,18540,0
20240226,114500,683083510,18540,18540,18540,18540,0
20240226,114400,683083510,18540,18540,18540,18540,0
20240226,114300,683083510,18540,18540,18540,18540,0
20240226,114200,683083510,18540,18540,18540,18540,0
20240226,114100,683083510,18540,18540,18540,18540,3
20240226,114000,683027890,18540,18540,18540,18540,3
20240226,113900,682972270,18540,18540,18540,18540,0
20240226,113800,682972270,18540,18540,18540,18540,1
20240226,113700,682953730,18520,18520,18520,18520,0
20240226,113600,682953730,18520,18520,18520,18520,0
20240226,113500,682953730,18520,18520,18520,18520,82
20240226,113400,681435090,18540,18540,18540,18540,3
20240226,113300,681379470,18540,18540,18540,18540,4
20240226,113200,681305310,18550,18550,18550,18550,1
20240226,113100,681286760,18520,18550,18550,18520,220
20240226,113000,677212210,18560,18550,18560,18550,7
20240226,112900,677082350,18560,18560,18560,18560,0
20240226,112800,677082350,18560,18560,18560,18560,3
20240226,112700,677026670,18560,18560,18560,18560,0
20240226,112600,677026670,18560,18560,18560,18560,0
20240226,112500,677026670,18560,18560,18560,18560,0
20240226,112400,677026670,18560,18560,18560,18560,503
20240226,112300,667690990,18560,18600,18600,18560,31
20240226,112200,667115320,18590,18580,18590,18580,360
20240226,112100,660424530,18580,18570,18580,18560,17
20240226,112000,660108840,18560,18570,18570,18560,37
20240226,111900,659421980,18570,18570,18570,18570,0
20240226,111800,659421980,18570,18570,18570,18570,0
20240226,111700,659421980,18570,18570,18570,18570,0
20240226,111600,659421980,18570,18570,18570,18570,0
20240226,111500,659421980,18570,18570,18570,18570,0
20240226,111400,659421980,18570,18570,18570,18570,0
20240226,111300,659421980,18570,18520,18570,18520,83
20240226,111200,657884770,18570,18570,18570,18570,0
20240226,111100,657884770,18570,18520,18570,18520,8
20240226,111000,657736410,18560,18560,18560,18560,0
20240226,110900,657736410,18560,18560,18560,18560,220
20240226,110800,653653210,18560,18560,18560,18560,50
20240226,110700,652725210,18560,18560,18560,18560,0
20240226,110600,652725210,18560,18560,18560,18560,75
20240226,110500,651333210,18560,18560,18560,18560,0
20240226,110400,651333210,18560,18560,18560,18560,27
20240226,110300,650832090,18560,18560,18560,18560,0
20240226,110200,650832090,18560,18510,18560,18510,27
20240226,110100,650332170,18490,18500,18510,18490,700
20240226,110000,637382350,18510,18510,18510,18510,395
20240226,105900,630070900,18570,18570,18570,18570,1
20240226,105800,630052330,18580,18580,18580,18580,0
20240226,105700,630052330,18580,18580,18580,18580,0
20240226,105600,630052330,18580,18580,18580,18580,0
20240226,105500,630052330,18580,18580,18580,18580,0
20240226,105400,630052330,18580,18580,18580,18580,20
20240226,105300,629680730,18580,18580,18580,18580,0
20240226,105200,629680730,18580,18510,18580,18510,2
20240226,105100,629643640,18580,18580,18580,18580,1
20240226,105000,629625060,18510,18580,18580,18510,194
20240226,104900,626028720,18580,18580,18580,18580,0
20240226,104800,626028720,18580,18580,18580,18580,1
20240226,104700,626010140,18550,18550,18550,18550,16
20240226,104600,625713340,18580,18580,18580,18580,9
20240226,104500,625546120,18580,18590,18590,18580,503
20240226,104400,616195380,18590,18580,18590,18580,9
20240226,104300,616028110,18580,18580,18580,18580,0
20240226,104200,616028110,18580,18580,18580,18580,0
20240226,104100,616028110,18580,18580,18580,18580,0
20240226,104000,616028110,18580,18580,18580,18580,1034
20240226,103900,596816390,18580,18580,18580,18580,0
20240226,103800,596816390,18580,18580,18580,18580,20
20240226,103700,596444790,18580,18580,18580,18580,0
20240226,103600,596444790,18580,18580,18580,18580,0
20240226,103500,596444790,18580,18580,18580,18580,0
20240226,103400,596444790,18580,18580,18580,18580,0
20240226,103300,596444790,18580,18530,18580,18530,834
20240226,103200,580969240,18530,18520,18530,18480,154
20240226,103100,578117220,18520,18520,18520,18520,15
20240226,103000,577839420,18530,18530,18530,18530,6
20240226,102900,577728240,18540,18540,18540,18540,1
20240226,102800,577709700,18530,18520,18530,18520,424
20240226,102700,569853020,18520,18520,18520,18520,1
20240226,102600,569834500,18530,18530,18530,18530,0
20240226,102500,569834500,18530,18530,18530,18530,0
20240226,102400,569834500,18530,18530,18530,18530,1
20240226,102300,569815970,18510,18470,18510,18470,1968
20240226,102200,533424270,18470,18470,18490,18470,83
20240226,102100,531891240,18470,18470,18470,18470,1
20240226,102000,531872770,18490,18490,18490,18490,0
20240226,101900,531872770,18490,18460,18490,18460,27
20240226,101800,531374320,18490,18490,18490,18490,0
20240226,101700,531374320,18490,18460,18490,18460,386
20240226,101600,524248730,18490,18460,18490,18450,30
20240226,101500,523695160,18490,18490,18490,18450,455
20240226,101400,515295850,18460,18470,18470,18460,368
20240226,101300,508500510,18500,18500,18500,18500,9
20240226,101200,508334010,18500,18500,18500,18460,170
20240226,101100,505195730,18460,18460,18460,18460,5
20240226,101000,505103430,18500,18500,18500,18500,0
20240226,100900,505103430,18500,18500,18500,18500,6
20240226,100800,504992430,18450,18450,18460,18450,120
20240226,100700,502778110,18460,18500,18500,18460,186
20240226,100600,499343380,18500,18500,18500,18480,703
20240226,100500,486346810,18500,18500,18500,18500,151
20240226,100400,483553310,18550,18530,18550,18510,555
20240226,100300,473280040,18550,18550,18550,18550,1
20240226,100200,473261490,18510,18530,18530,18510,145
20240226,100100,470574660,18530,18530,18530,18530,215
20240226,100000,466590710,18540,18540,18540,18540,101
20240226,095900,464718170,18490,18540,18540,18490,517
20240226,095800,455149810,18540,18490,18540,18490,239
20240226,095700,450728290,18490,18510,18510,18490,1199
20240226,095600,428540480,18540,18540,18540,18540,0
20240226,095500,428540480,18540,18520,18540,18520,66
20240226,095400,427317840,18540,18540,18540,18540,78
20240226,095300,425871720,18540,18530,18540,18530,22
20240226,095200,425464050,18540,18510,18540,18510,61
20240226,095100,424333410,18510,18510,18510,18510,20
20240226,095000,423963210,18540,18540,18540,18540,1
20240226,094900,423944670,18500,18500,18500,18500,17
20240226,094800,423630170,18540,18500,18540,18500,32
20240226,094700,423038090,18540,18540,18540,18540,101
20240226,094600,421165550,18540,18540,18540,18490,164
20240226,094500,418132490,18540,18550,18550,18540,7
20240226,094400,418002700,18540,18540,18540,18540,145
20240226,094300,415314400,18540,18630,18630,18540,1540
20240226,094200,386740380,18630,18580,18630,18580,43
20240226,094100,385941360,18640,18640,18640,18640,2
20240226,094000,385904080,18640,18670,18670,18640,6
20240226,093900,385792120,18670,18620,18680,18620,362
20240226,093800,379043230,18680,18700,18700,18620,446
20240226,093700,370733940,18700,18630,18700,18630,1054
20240226,093600,351074200,18620,18620,18630,18620,744
20240226,093500,337218290,18620,18580,18620,18580,357
20240226,093400,330585190,18620,18620,18620,18620,72
20240226,093300,329244550,18620,18540,18620,18540,1272
20240226,093200,305599120,18540,18540,18540,18540,1
20240226,093100,305580580,18540,18540,18540,18540,2
20240226,093000,305543500,18520,18510,18520,18510,313
20240226,092900,299747150,18520,18520,18520,18520,0
20240226,092800,299747150,18520,18460,18520,18460,1156
20240226,092700,278364550,18450,18450,18450,18450,164
20240226,092600,275338750,18520,18490,18520,18450,5653
20240226,092500,170967510,18490,18450,18490,18440,387
20240226,092400,163827250,18440,18440,18440,18440,8
20240226,092300,163679730,18440,18460,18460,18440,237
20240226,092200,159307980,18450,18460,18460,18450,36
20240226,092100,158643740,18440,18490,18490,18440,5
20240226,092000,158551490,18440,18440,18440,18440,1
20240226,091900,158533050,18490,18490,18490,18440,4
20240226,091800,158459140,18500,18500,18500,18500,0
20240226,091700,158459140,18500,18490,18500,18440,157
20240226,091600,155556200,18490,18490,18490,18490,24
20240226,091500,155112440,18490,18420,18490,18380,1408
20240226,091400,129195430,18500,18440,18500,18410,1265
20240226,091300,105888880,18440,18440,18440,18440,3
20240226,091200,105833560,18430,18490,18490,18430,1266
20240226,091100,82472100,18550,18480,18550,18480,122
20240226,091000,80216270,18490,18490,18490,18490,11
20240226,090900,80012880,18500,18500,18500,18450,24
20240226,090800,79569770,18470,18490,18510,18470,1184
20240226,090700,57694560,18500,18510,18550,18500,1171
20240226,090600,36018750,18550,18550,18550,18510,221
20240226,090500,31927960,18510,18520,18550,18510,320
20240226,090400,26003090,18550,18510,18550,18510,37
20240226,090300,25318140,18520,18550,18550,18520,297
20240226,090200,19816820,18600,18600,18600,18600,0
20240226,090100,19816820,18600,18520,18610,18520,7
20240226,090000,19686850,18520,18520,18610,18520,1063