KissMeData/005180/min/candle-20240216.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240216,184400,1634716300,55300,55300,55300,55300,750
20240216,184300,1634716300,55300,55300,55300,55300,0
20240216,184200,1634716300,55300,55300,55300,55300,0
20240216,184100,1634716300,55300,55300,55300,55300,0
20240216,184000,1634716300,55300,55300,55300,55300,0
20240216,183900,1634716300,55300,55300,55300,55300,0
20240216,183800,1634716300,55300,55300,55300,55300,0
20240216,183700,1634716300,55300,55300,55300,55300,0
20240216,183600,1634716300,55300,55300,55300,55300,0
20240216,183500,1634716300,55300,55300,55300,55300,0
20240216,183400,1634716300,55300,55300,55300,55300,0
20240216,183300,1634716300,55300,55300,55300,55300,0
20240216,183200,1634716300,55300,55300,55300,55300,0
20240216,183100,1634716300,55300,55300,55300,55300,0
20240216,183000,1634716300,55300,55300,55300,55300,0
20240216,182900,1634716300,55300,55300,55300,55300,0
20240216,182800,1634716300,55300,55300,55300,55300,0
20240216,182700,1634716300,55300,55300,55300,55300,0
20240216,182600,1634716300,55300,55300,55300,55300,0
20240216,182500,1634716300,55300,55300,55300,55300,0
20240216,182400,1634716300,55300,55300,55300,55300,0
20240216,182300,1634716300,55300,55300,55300,55300,0
20240216,182200,1634716300,55300,55300,55300,55300,0
20240216,182100,1634716300,55300,55300,55300,55300,0
20240216,182000,1634716300,55300,55300,55300,55300,0
20240216,181900,1634716300,55300,55300,55300,55300,0
20240216,181800,1634716300,55300,55300,55300,55300,0
20240216,181700,1634716300,55300,55300,55300,55300,0
20240216,181600,1634716300,55300,55300,55300,55300,0
20240216,181500,1634716300,55300,55300,55300,55300,0
20240216,181400,1634716300,55300,55300,55300,55300,750
20240216,181300,1634716300,55300,55300,55300,55300,0
20240216,181200,1634716300,55300,55300,55300,55300,0
20240216,181100,1634716300,55300,55300,55300,55300,0
20240216,181000,1634716300,55300,55300,55300,55300,0
20240216,180900,1634716300,55300,55300,55300,55300,0
20240216,180800,1634716300,55300,55300,55300,55300,0
20240216,180700,1634716300,55300,55300,55300,55300,0
20240216,180600,1634716300,55300,55300,55300,55300,0
20240216,180500,1634716300,55300,55300,55300,55300,0
20240216,180400,1634716300,55300,55300,55300,55300,0
20240216,180300,1634716300,55300,55300,55300,55300,0
20240216,180200,1634716300,55300,55300,55300,55300,0
20240216,180100,1634716300,55300,55300,55300,55300,0
20240216,180000,1634716300,55300,55300,55300,55300,0
20240216,175900,1634716300,55300,55300,55300,55300,0
20240216,175800,1634716300,55300,55300,55300,55300,0
20240216,175700,1634716300,55300,55300,55300,55300,0
20240216,175600,1634716300,55300,55300,55300,55300,0
20240216,175500,1634716300,55300,55300,55300,55300,0
20240216,175400,1634716300,55300,55300,55300,55300,0
20240216,175300,1634716300,55300,55300,55300,55300,0
20240216,175200,1634716300,55300,55300,55300,55300,0
20240216,175100,1634716300,55300,55300,55300,55300,0
20240216,175000,1634716300,55300,55300,55300,55300,0
20240216,174900,1634716300,55300,55300,55300,55300,0
20240216,174800,1634716300,55300,55300,55300,55300,0
20240216,174700,1634716300,55300,55300,55300,55300,0
20240216,174600,1634716300,55300,55300,55300,55300,0
20240216,174500,1634716300,55300,55300,55300,55300,0
20240216,174400,1634716300,55300,55300,55300,55300,750
20240216,174300,1634716300,55300,55300,55300,55300,0
20240216,174200,1634716300,55300,55300,55300,55300,0
20240216,174100,1634716300,55300,55300,55300,55300,0
20240216,174000,1634716300,55300,55300,55300,55300,0
20240216,173900,1634716300,55300,55300,55300,55300,0
20240216,173800,1634716300,55300,55300,55300,55300,0
20240216,173700,1634716300,55300,55300,55300,55300,0
20240216,173600,1634716300,55300,55300,55300,55300,0
20240216,173500,1634716300,55300,55300,55300,55300,0
20240216,173400,1634716300,55300,55300,55300,55300,0
20240216,173300,1634716300,55300,55300,55300,55300,0
20240216,173200,1634716300,55300,55300,55300,55300,0
20240216,173100,1634716300,55300,55300,55300,55300,0
20240216,173000,1634716300,55300,55300,55300,55300,0
20240216,172900,1634716300,55300,55300,55300,55300,0
20240216,172800,1634716300,55300,55300,55300,55300,0
20240216,172700,1634716300,55300,55300,55300,55300,0
20240216,172600,1634716300,55300,55300,55300,55300,0
20240216,172500,1634716300,55300,55300,55300,55300,0
20240216,172400,1634716300,55300,55300,55300,55300,0
20240216,172300,1634716300,55300,55300,55300,55300,0
20240216,172200,1634716300,55300,55300,55300,55300,0
20240216,172100,1634716300,55300,55300,55300,55300,0
20240216,172000,1634716300,55300,55300,55300,55300,0
20240216,171900,1634716300,55300,55300,55300,55300,0
20240216,171800,1634716300,55300,55300,55300,55300,0
20240216,171700,1634716300,55300,55300,55300,55300,0
20240216,171600,1634716300,55300,55300,55300,55300,0
20240216,171500,1634716300,55300,55300,55300,55300,0
20240216,171400,1634716300,55300,55300,55300,55300,750
20240216,171300,1634716300,55300,55300,55300,55300,0
20240216,171200,1634716300,55300,55300,55300,55300,0
20240216,171100,1634716300,55300,55300,55300,55300,0
20240216,171000,1634716300,55300,55300,55300,55300,0
20240216,170900,1634716300,55300,55300,55300,55300,0
20240216,170800,1634716300,55300,55300,55300,55300,0
20240216,170700,1634716300,55300,55300,55300,55300,0
20240216,170600,1634716300,55300,55300,55300,55300,0
20240216,170500,1634716300,55300,55300,55300,55300,0
20240216,170400,1634716300,55300,55300,55300,55300,0
20240216,170300,1634716300,55300,55300,55300,55300,0
20240216,170200,1634716300,55300,55300,55300,55300,0
20240216,170100,1634716300,55300,55300,55300,55300,0
20240216,170000,1634716300,55300,55300,55300,55300,0
20240216,165900,1634716300,55300,55300,55300,55300,0
20240216,165800,1634716300,55300,55300,55300,55300,0
20240216,165700,1634716300,55300,55300,55300,55300,0
20240216,165600,1634716300,55300,55300,55300,55300,0
20240216,165500,1634716300,55300,55300,55300,55300,0
20240216,165400,1634716300,55300,55300,55300,55300,0
20240216,165300,1634716300,55300,55300,55300,55300,0
20240216,165200,1634716300,55300,55300,55300,55300,0
20240216,165100,1634716300,55300,55300,55300,55300,0
20240216,165000,1634716300,55300,55300,55300,55300,0
20240216,164900,1634716300,55300,55300,55300,55300,0
20240216,164800,1634716300,55300,55300,55300,55300,0
20240216,164700,1634716300,55300,55300,55300,55300,0
20240216,164600,1634716300,55300,55300,55300,55300,0
20240216,164500,1634716300,55300,55300,55300,55300,0
20240216,164400,1634716300,55300,55300,55300,55300,750
20240216,164300,1634716300,55300,55300,55300,55300,0
20240216,164200,1634716300,55300,55300,55300,55300,0
20240216,164100,1634716300,55300,55300,55300,55300,0
20240216,164000,1634716300,55300,55300,55300,55300,0
20240216,163900,1634716300,55300,55300,55300,55300,0
20240216,163800,1634716300,55300,55300,55300,55300,0
20240216,163700,1634716300,55300,55300,55300,55300,0
20240216,163600,1634716300,55300,55300,55300,55300,0
20240216,163500,1634716300,55300,55300,55300,55300,0
20240216,163400,1634716300,55300,55300,55300,55300,0
20240216,163300,1634716300,55300,55300,55300,55300,0
20240216,163200,1634716300,55300,55300,55300,55300,0
20240216,163100,1634716300,55300,55300,55300,55300,0
20240216,163000,1634716300,55300,55300,55300,55300,0
20240216,162900,1634716300,55300,55300,55300,55300,0
20240216,162800,1634716300,55300,55300,55300,55300,0
20240216,162700,1634716300,55300,55300,55300,55300,0
20240216,162600,1634716300,55300,55300,55300,55300,0
20240216,162500,1634716300,55300,55300,55300,55300,0
20240216,162400,1634716300,55300,55300,55300,55300,0
20240216,162300,1634716300,55300,55300,55300,55300,0
20240216,162200,1634716300,55300,55300,55300,55300,0
20240216,162100,1634716300,55300,55300,55300,55300,0
20240216,162000,1634716300,55300,55300,55300,55300,0
20240216,161900,1634716300,55300,55300,55300,55300,0
20240216,161800,1634716300,55300,55300,55300,55300,0
20240216,161700,1634716300,55300,55300,55300,55300,0
20240216,161600,1634716300,55300,55300,55300,55300,0
20240216,161500,1634716300,55300,55300,55300,55300,0
20240216,161400,1634716300,55300,55300,55300,55300,750
20240216,161300,1634716300,55300,55300,55300,55300,0
20240216,161200,1634716300,55300,55300,55300,55300,0
20240216,161100,1634716300,55300,55300,55300,55300,0
20240216,161000,1634716300,55300,55300,55300,55300,0
20240216,160900,1634716300,55300,55300,55300,55300,0
20240216,160800,1634716300,55300,55300,55300,55300,0
20240216,160700,1634716300,55300,55300,55300,55300,0
20240216,160600,1634716300,55300,55300,55300,55300,0
20240216,160500,1634716300,55300,55300,55300,55300,0
20240216,160400,1634716300,55300,55300,55300,55300,0
20240216,160300,1634716300,55300,55300,55300,55300,0
20240216,160200,1634716300,55300,55300,55300,55300,0
20240216,160100,1634716300,55300,55300,55300,55300,0
20240216,160000,1634716300,55300,55300,55300,55300,0
20240216,155900,1634716300,55300,55300,55300,55300,0
20240216,155800,1634716300,55300,55300,55300,55300,0
20240216,155700,1634716300,55300,55300,55300,55300,0
20240216,155600,1634716300,55300,55300,55300,55300,0
20240216,155500,1634716300,55300,55300,55300,55300,0
20240216,155400,1634716300,55300,55300,55300,55300,0
20240216,155300,1634716300,55300,55300,55300,55300,0
20240216,155200,1634716300,55300,55300,55300,55300,0
20240216,155100,1634716300,55300,55300,55300,55300,0
20240216,155000,1634716300,55300,55300,55300,55300,0
20240216,154900,1634716300,55300,55300,55300,55300,0
20240216,154800,1634716300,55300,55300,55300,55300,0
20240216,154700,1634716300,55300,55300,55300,55300,0
20240216,154600,1634716300,55300,55300,55300,55300,0
20240216,154500,1634716300,55300,55300,55300,55300,0
20240216,154400,1634716300,55300,55300,55300,55300,750
20240216,154300,1634716300,55300,55300,55300,55300,0
20240216,154200,1634716300,55300,55300,55300,55300,0
20240216,154100,1634716300,55300,55300,55300,55300,0
20240216,154000,1634716300,55300,55300,55300,55300,0
20240216,153900,1634716300,55300,55300,55300,55300,0
20240216,153800,1634716300,55300,55300,55300,55300,0
20240216,153700,1634716300,55300,55300,55300,55300,0
20240216,153600,1634716300,55300,55300,55300,55300,0
20240216,153500,1634716300,55300,55300,55300,55300,0
20240216,153400,1634716300,55300,55300,55300,55300,0
20240216,153300,1634716300,55300,55300,55300,55300,0
20240216,153200,1634716300,55300,55300,55300,55300,0
20240216,153100,1634716300,55300,55300,55300,55300,0
20240216,153000,1634716300,55300,55300,55300,55300,750
20240216,152900,1593241300,55100,55100,55100,55100,0
20240216,152800,1593241300,55100,55100,55100,55100,0
20240216,152700,1593241300,55100,55100,55100,55100,0
20240216,152600,1593241300,55100,55100,55100,55100,0
20240216,152500,1593241300,55100,55100,55100,55100,0
20240216,152400,1593241300,55100,55100,55100,55100,0
20240216,152300,1593241300,55100,55100,55100,55100,0
20240216,152200,1593241300,55100,55100,55100,55100,0
20240216,152100,1593241300,55100,55100,55100,55100,0
20240216,152000,1593241300,55100,55100,55100,55100,0
20240216,151900,1593241300,55100,55200,55300,55100,143
20240216,151800,1585337500,55300,55300,55300,55200,137
20240216,151700,1577763800,55200,55300,55300,55200,25
20240216,151600,1576382000,55300,55300,55300,55100,78
20240216,151500,1572072800,55300,55300,55300,55100,15
20240216,151400,1571244200,55100,55200,55300,55100,158
20240216,151300,1562507300,55100,55100,55300,55100,43
20240216,151200,1560130100,55300,55300,55300,55100,16
20240216,151100,1559245500,55300,55300,55300,55100,104
20240216,151000,1553502100,55100,55100,55300,55100,37
20240216,150900,1551461800,55100,55200,55300,55100,102
20240216,150800,1545831500,55300,55100,55300,55100,9
20240216,150700,1545334000,55300,55200,55300,55100,85
20240216,150600,1540641700,55200,55100,55200,55100,63
20240216,150500,1537169700,55200,55100,55200,55100,37
20240216,150400,1535130100,55200,55200,55200,55100,86
20240216,150300,1530383000,55100,55200,55200,55100,36
20240216,150200,1528398600,55100,55200,55200,55100,77
20240216,150100,1524155100,55200,55200,55200,55100,9
20240216,150000,1523658400,55200,55100,55200,55100,86
20240216,145900,1518911400,55200,55100,55200,55100,64
20240216,145800,1515384200,55200,55100,55200,55100,22
20240216,145700,1514171200,55200,55200,55200,55100,85
20240216,145600,1509479300,55200,55200,55200,55100,37
20240216,145500,1507439800,55100,55100,55200,55100,45
20240216,145400,1504959500,55200,55200,55200,55100,9
20240216,145300,1504462800,55100,55100,55200,55100,108
20240216,145200,1498504000,55200,55200,55200,55100,45
20240216,145100,1496023000,55100,55100,55200,55100,17
20240216,145000,1495085500,55200,55200,55200,55100,86
20240216,144900,1490338400,55200,55100,55200,55100,90
20240216,144800,1485378600,55100,55100,55200,55100,18
20240216,144700,1484386000,55200,55200,55200,55100,85
20240216,144600,1479694100,55200,55200,55200,55100,37
20240216,144500,1477654600,55100,55200,55200,55100,48
20240216,144400,1475007700,55200,55300,55300,55200,8
20240216,144300,1474565700,55100,55300,55300,55100,93
20240216,144200,1469424400,55300,55300,55300,55100,113
20240216,144100,1463191600,55100,55300,55300,55100,715
20240216,144000,1423766600,55300,55300,55300,55300,84
20240216,143900,1419121400,55300,55300,55300,55200,41
20240216,143800,1416856800,55300,55300,55300,55300,4
20240216,143700,1416635600,55300,55300,55300,55200,16
20240216,143600,1415751600,55300,55300,55300,55300,95
20240216,143500,1410498100,55200,55300,55300,55200,49
20240216,143400,1407792000,55300,55300,55300,55200,15
20240216,143300,1406963300,55300,55300,55300,55300,85
20240216,143200,1402262800,55300,55300,55300,55200,70
20240216,143100,1398397300,55300,55300,55300,55200,15
20240216,143000,1397568500,55300,55300,55300,55300,4
20240216,142900,1397347300,55300,55300,55300,55200,252
20240216,142800,1383414400,55300,55300,55300,55300,58
20240216,142700,1380207000,55300,55300,55300,55200,19
20240216,142600,1379157500,55300,55300,55300,55300,8
20240216,142500,1378715100,55200,55300,55300,55200,112
20240216,142400,1372524300,55300,55300,55300,55200,16
20240216,142300,1371640300,55300,55300,55300,55300,8
20240216,142200,1371197900,55300,55300,55300,55200,108
20240216,142100,1365228200,55300,55300,55300,55300,8
20240216,142000,1364785800,55300,55300,55300,55200,14
20240216,141900,1364012300,55300,55400,55400,55200,261
20240216,141800,1349592500,55300,55300,55400,55300,77
20240216,141700,1345334000,55300,55300,55300,55200,15
20240216,141600,1344505200,55300,55400,55400,55300,33
20240216,141500,1342679900,55300,55300,55400,55300,185
20240216,141400,1332441400,55200,55300,55300,55200,15
20240216,141300,1331613100,55300,55300,55300,55200,116
20240216,141200,1325199100,55300,55200,55300,55200,35
20240216,141100,1323266300,55300,55300,55300,55200,98
20240216,141000,1317848200,55300,55200,55300,55200,14
20240216,140900,1317074700,55200,55200,55200,55200,25
20240216,140800,1315694700,55200,55200,55300,55200,152
20240216,140700,1307297300,55300,55300,55300,55300,0
20240216,140600,1307297300,55300,55200,55300,55200,33
20240216,140500,1305472500,55200,55300,55300,55200,131
20240216,140400,1298233700,55300,55300,55300,55300,1
20240216,140300,1298178400,55200,55200,55200,55200,10
20240216,140200,1297626400,55300,55300,55300,55300,20
20240216,140100,1296520400,55200,55300,55300,55200,204
20240216,140000,1285241900,55200,55200,55300,55200,53
20240216,135900,1282314300,55200,55200,55200,55200,0
20240216,135800,1282314300,55200,55300,55300,55200,103
20240216,135700,1276621100,55200,55200,55200,55200,1
20240216,135600,1276565900,55200,55200,55200,55200,6
20240216,135500,1276234700,55200,55200,55200,55200,28
20240216,135400,1274689100,55200,55100,55200,55100,143
20240216,135300,1266799100,55100,55100,55100,55100,10
20240216,135200,1266248100,55100,55100,55100,55100,0
20240216,135100,1266248100,55100,55200,55200,55100,124
20240216,135000,1259406100,55100,55100,55100,55100,0
20240216,134900,1259406100,55100,55100,55100,55100,8
20240216,134800,1258965300,55200,55200,55200,55200,63
20240216,134700,1255487700,55200,55300,55300,55200,87
20240216,134600,1250677600,55200,55200,55200,55200,7
20240216,134500,1250291200,55200,55200,55200,55200,0
20240216,134400,1250291200,55200,55300,55300,55200,132
20240216,134300,1242997200,55200,55200,55200,55200,1
20240216,134200,1242942000,55200,55200,55200,55200,10
20240216,134100,1242390000,55200,55200,55200,55200,54
20240216,134000,1239409200,55300,55200,55300,55200,77
20240216,133900,1235151200,55200,55200,55200,55200,8
20240216,133800,1234709600,55300,55200,55300,55200,37
20240216,133700,1232666200,55300,55400,55400,55300,117
20240216,133600,1226189100,55300,55300,55300,55300,7
20240216,133500,1225802000,55300,55300,55300,55300,30
20240216,133400,1224143000,55300,55300,55300,55300,66
20240216,133300,1220493200,55400,55400,55400,55400,79
20240216,133200,1216116600,55300,55400,55400,55300,14
20240216,133100,1215341700,55400,55300,55400,55300,57
20240216,133000,1212189400,55400,55300,55400,55300,77
20240216,132900,1207930100,55200,55200,55200,55200,18
20240216,132800,1206936500,55300,55300,55300,55300,8
20240216,132700,1206494100,55200,55200,55300,55200,55
20240216,132600,1203458000,55400,55300,55400,55300,77
20240216,132500,1199193500,55400,55300,55400,55300,45
20240216,132400,1196703500,55200,55300,55300,55200,95
20240216,132300,1191454200,55400,55400,55400,55400,77
20240216,132200,1187188400,55300,55300,55300,55300,7
20240216,132100,1186801300,55300,55300,55300,55300,28
20240216,132000,1185252900,55400,55400,55400,55400,0
20240216,131900,1185252900,55400,55300,55400,55300,78
20240216,131800,1180931800,55300,55300,55300,55300,16
20240216,131700,1180047000,55300,55300,55300,55300,41
20240216,131600,1177779700,55400,55400,55400,55400,77
20240216,131500,1173513900,55300,55300,55300,55300,21
20240216,131400,1172352600,55300,55300,55300,55300,79
20240216,131300,1167983900,55300,55300,55300,55300,7
20240216,131200,1167596800,55400,55400,55400,55400,76
20240216,131100,1163386400,55400,55300,55400,55300,18
20240216,131000,1162390600,55300,55300,55400,55300,59
20240216,130900,1159127800,55400,55300,55400,55300,77
20240216,130800,1154866500,55200,55200,55200,55200,7
20240216,130700,1154480100,55200,55300,55300,55200,37
20240216,130600,1152436800,55300,55300,55300,55300,85
20240216,130500,1147736300,55300,55300,55300,55300,55
20240216,130400,1144694800,55200,55200,55200,55200,35
20240216,130300,1142762800,55300,55300,55300,55300,46
20240216,130200,1140219000,55400,55300,55400,55300,77
20240216,130100,1135960700,55200,55200,55200,55200,7
20240216,130000,1135574300,55200,55300,55300,55200,81
20240216,125900,1131097800,55300,55300,55300,55300,0
20240216,125800,1131097800,55300,55300,55400,55300,95
20240216,125700,1125836600,55300,55300,55300,55300,55
20240216,125600,1122795100,55300,55300,55300,55300,1
20240216,125500,1122739800,55400,55300,55400,55300,88
20240216,125400,1117865700,55300,55300,55300,55300,9
20240216,125300,1117368000,55300,55300,55300,55300,54
20240216,125200,1114381800,55300,55400,55400,55300,21
20240216,125100,1113218500,55300,55300,55400,55300,86
20240216,125000,1108455100,55300,55400,55400,55300,34
20240216,124900,1106574200,55400,55400,55400,55400,25
20240216,124800,1105189200,55400,55300,55400,55300,96
20240216,124700,1099877000,55200,55200,55300,55200,35
20240216,124600,1097944900,55300,55300,55300,55300,0
20240216,124500,1097944900,55300,55300,55300,55300,1
20240216,124400,1097889600,55300,55200,55300,55200,122
20240216,124300,1091143800,55200,55200,55200,55200,86
20240216,124200,1086396600,55200,55300,55300,55200,11
20240216,124100,1085788700,55300,55200,55300,55200,219
20240216,124000,1073693300,55100,55100,55100,55100,61
20240216,123900,1070332200,55200,55200,55200,55200,0
20240216,123800,1070332200,55200,55200,55200,55200,1
20240216,123700,1070277000,55200,55200,55200,55200,0
20240216,123600,1070277000,55200,55200,55200,55200,56
20240216,123500,1067185800,55200,55200,55200,55200,0
20240216,123400,1067185800,55200,55200,55200,55200,5
20240216,123300,1066909800,55200,55200,55300,55200,192
20240216,123200,1056298400,55200,55200,55200,55200,2
20240216,123100,1056188000,55200,55200,55200,55200,1
20240216,123000,1056132800,55200,55200,55200,55200,35
20240216,122900,1054200800,55200,55400,55400,55200,120
20240216,122800,1047561800,55400,55300,55400,55300,32
20240216,122700,1045792000,55300,55300,55300,55300,7
20240216,122600,1045404900,55400,55300,55400,55300,184
20240216,122500,1035226800,55300,55300,55300,55300,14
20240216,122400,1034452600,55200,55200,55200,55200,0
20240216,122300,1034452600,55200,55200,55300,55200,129
20240216,122200,1027325100,55200,55200,55200,55200,0
20240216,122100,1027325100,55200,55300,55300,55200,4
20240216,122000,1027104200,55200,55200,55200,55200,10
20240216,121900,1026552200,55300,55200,55300,55200,75
20240216,121800,1022410300,55200,55300,55300,55200,224
20240216,121700,1010040500,55300,55300,55300,55300,68
20240216,121600,1006280100,55200,55200,55200,55100,61
20240216,121500,1002916100,55100,55100,55100,55100,0
20240216,121400,1002916100,55100,55100,55100,55100,80
20240216,121300,998508100,55300,55300,55300,55200,107
20240216,121200,992594400,55200,55200,55200,55200,56
20240216,121100,989503200,55200,55200,55200,55200,0
20240216,121000,989503200,55200,55200,55200,55200,72
20240216,120900,985528800,55200,55300,55300,55200,126
20240216,120800,978564700,55300,55300,55300,55300,17
20240216,120700,977624600,55300,55300,55300,55300,1
20240216,120600,977569300,55300,55300,55400,55300,157
20240216,120500,968882400,55300,55300,55300,55300,0
20240216,120400,968882400,55300,55300,55300,55300,81
20240216,120300,964403100,55300,55300,55300,55100,142
20240216,120200,956564900,55200,55300,55400,55200,102
20240216,120100,950920000,55400,55400,55400,55400,0
20240216,120000,950920000,55400,55400,55400,55400,0
20240216,115900,950920000,55400,55200,55400,55200,223
20240216,115800,938590700,55200,55200,55200,55200,0
20240216,115700,938590700,55200,55200,55200,55200,1
20240216,115600,938535500,55200,55200,55300,55200,69
20240216,115500,934723500,55300,55300,55400,55300,112
20240216,115400,928525300,55300,55300,55300,55300,383
20240216,115300,907345400,55200,55200,55200,55200,0
20240216,115200,907345400,55200,55200,55300,55200,135
20240216,115100,899889400,55200,55100,55200,55100,7
20240216,115000,899503200,55000,55000,55000,55000,0
20240216,114900,899503200,55000,55100,55200,55000,70
20240216,114800,895647900,55100,55100,55100,55100,69
20240216,114700,891846000,55000,55000,55000,55000,0
20240216,114600,891846000,55000,55000,55000,55000,0
20240216,114500,891846000,55000,55100,55200,55000,157
20240216,114400,883196000,55100,55100,55100,55100,10
20240216,114300,882645000,55100,55100,55100,55100,5
20240216,114200,882369500,55000,55100,55100,55000,103
20240216,114100,876696900,55100,55100,55100,55100,10
20240216,114000,876145900,55000,55000,55000,55000,63
20240216,113900,872680900,55100,55100,55100,55100,19
20240216,113800,871634000,55100,55100,55200,55100,115
20240216,113700,865290600,55100,55100,55100,55100,0
20240216,113600,865290600,55100,55100,55100,55100,0
20240216,113500,865290600,55100,55000,55200,55000,88
20240216,113400,860442200,55000,55000,55000,55000,45
20240216,113300,857967200,55100,55100,55100,55100,0
20240216,113200,857967200,55100,55100,55100,55100,40
20240216,113100,855763200,55100,55000,55100,55000,65
20240216,113000,852185300,55000,55000,55000,55000,3
20240216,112900,852020300,55000,55200,55200,54800,184
20240216,112800,841914600,55200,55300,55300,55200,58
20240216,112700,838712900,55200,55200,55200,55200,74
20240216,112600,834628100,55200,55200,55200,55200,7
20240216,112500,834241700,55100,55100,55100,55100,61
20240216,112400,830880600,55200,55200,55200,55200,75
20240216,112300,826740600,55200,55200,55200,55200,5
20240216,112200,826464600,55100,55100,55100,55100,38
20240216,112100,824370800,55100,55100,55200,55100,102
20240216,112000,818748100,55100,55000,55100,55000,16
20240216,111900,817866600,55000,55000,55000,55000,4
20240216,111800,817646600,55000,55100,55100,55000,131
20240216,111700,810431600,55000,55000,55000,55000,0
20240216,111600,810431600,55000,55000,55000,55000,87
20240216,111500,805646600,55100,55100,55100,55100,65
20240216,111400,802065100,55100,55200,55200,55100,83
20240216,111300,797484200,55200,55200,55200,55200,8
20240216,111200,797042600,55100,55100,55100,55100,0
20240216,111100,797042600,55100,55100,55200,55100,80
20240216,111000,792630100,55100,55000,55100,55000,32
20240216,110900,790867100,55100,55100,55100,55100,0
20240216,110800,790867100,55100,55200,55200,55100,37
20240216,110700,788828100,55100,55000,55100,55000,81
20240216,110600,784367700,55000,55000,55000,55000,0
20240216,110500,784367700,55000,55000,55000,54900,48
20240216,110400,781730400,55000,54900,55000,54900,22
20240216,110300,780521100,55000,55000,55000,55000,224
20240216,110200,768201100,55000,55000,55000,55000,10
20240216,110100,767651100,55000,55100,55100,55000,103
20240216,110000,761978600,55000,55000,55000,55000,13
20240216,105900,761263600,55100,55100,55100,55100,0
20240216,105800,761263600,55100,55200,55200,55100,54
20240216,105700,758287800,55200,55200,55200,55200,110
20240216,105600,752215800,55200,55200,55200,55200,0
20240216,105500,752215800,55200,55100,55200,55100,11
20240216,105400,751608800,55100,55200,55200,55100,102
20240216,105300,745981100,55100,55200,55200,55100,27
20240216,105200,744491400,55100,55100,55100,55100,0
20240216,105100,744491400,55100,55200,55200,55100,68
20240216,105000,740738700,55300,55200,55300,55200,75
20240216,104900,736592300,55200,55200,55200,55200,5
20240216,104800,736316300,55100,55000,55100,55000,239
20240216,104700,723155500,55000,54800,55000,54800,232
20240216,104600,710409500,54800,54800,54800,54800,0
20240216,104500,710409500,54800,54800,54800,54800,0
20240216,104400,710409500,54800,54800,54800,54800,75
20240216,104300,706299500,54800,54800,54900,54800,315
20240216,104200,689028300,54900,54900,54900,54900,0
20240216,104100,689028300,54900,54900,54900,54900,546
20240216,104000,659052900,54900,54900,54900,54900,18
20240216,103900,658064700,55000,55000,55000,55000,222
20240216,103800,645854700,55000,55000,55000,55000,35
20240216,103700,643929700,55000,55000,55100,55000,796
20240216,103600,600146000,54900,54800,54900,54800,157
20240216,103500,591527500,54800,54800,54800,54800,5
20240216,103400,591253500,54800,54900,54900,54800,29
20240216,103300,589664200,54900,54800,54900,54800,393
20240216,103200,568109200,54800,54800,54800,54800,0
20240216,103100,568109200,54800,54800,54800,54800,28
20240216,103000,566574800,54900,54900,54900,54900,45
20240216,102900,564104300,54800,54800,54800,54800,52
20240216,102800,561254700,54800,54800,54800,54800,74
20240216,102700,557199500,54800,54800,54800,54800,60
20240216,102600,553911500,54800,54600,54800,54600,259
20240216,102500,539735200,54500,54600,54600,54500,10
20240216,102400,539190000,54600,54700,54700,54600,109
20240216,102300,533230400,54800,54500,54800,54500,196
20240216,102200,522520800,54500,54600,54600,54500,41
20240216,102100,520283900,54500,54500,54500,54500,7
20240216,102000,519902400,54500,54500,54500,54500,56
20240216,101900,516850400,54500,54500,54600,54500,133
20240216,101800,509591700,54500,54500,54500,54500,0
20240216,101700,509591700,54500,54600,54600,54500,57
20240216,101600,506482700,54600,54500,54600,54500,160
20240216,101500,497747500,54500,54500,54500,54500,60
20240216,101400,494477500,54600,54500,54600,54400,61
20240216,101300,491156200,54500,54500,54500,54500,158
20240216,101200,482545200,54500,54400,54500,54400,352
20240216,101100,463379100,54400,54400,54400,54400,1
20240216,101000,463324700,54400,54300,54400,54200,81
20240216,100900,458928500,54300,54400,54400,54300,82
20240216,100800,454468400,54400,54300,54400,54300,29
20240216,100700,452893100,54300,54200,54300,54200,45
20240216,100600,450452300,54300,54300,54300,54300,4
20240216,100500,450235100,54300,54300,54300,54300,141
20240216,100400,442578800,54200,54200,54200,54200,0
20240216,100300,442578800,54200,54300,54300,54200,149
20240216,100200,434493500,54200,54200,54200,54200,16
20240216,100100,433626300,54100,54200,54200,54100,70
20240216,100000,429836500,54200,54400,54400,54200,50
20240216,095900,427126300,54400,54400,54400,54300,76
20240216,095800,422993300,54400,54300,54400,54300,18
20240216,095700,422014800,54100,54100,54100,54100,56
20240216,095600,418985200,54400,54300,54400,54200,337
20240216,095500,400669800,54200,54000,54200,54000,107
20240216,095400,394876200,54000,54000,54000,54000,82
20240216,095300,390448200,54100,54100,54400,54000,1692
20240216,095200,298599900,54100,53900,54100,53900,19
20240216,095100,297572300,53800,53800,53800,53800,16
20240216,095000,296711500,53800,53800,53800,53800,81
20240216,094900,292353700,53900,53900,53900,53900,102
20240216,094800,286855900,53800,53600,53800,53600,195
20240216,094700,276378300,53600,53600,53600,53600,30
20240216,094600,274770300,53600,53600,53600,53600,42
20240216,094500,272519100,53700,53500,53700,53500,109
20240216,094400,266670200,53600,53600,53600,53600,164
20240216,094300,257879800,53600,53600,53600,53600,113
20240216,094200,251823000,53700,53600,53700,53600,33
20240216,094100,250051400,53700,53800,53800,53700,992
20240216,094000,196697900,54000,53800,54000,53800,145
20240216,093900,188887700,53900,53900,53900,53900,9
20240216,093800,188402600,53900,53800,53900,53800,333
20240216,093700,170477600,53800,53800,53800,53800,5
20240216,093600,170208600,53800,53900,54000,53800,687
20240216,093500,133185200,53800,53800,53800,53800,0
20240216,093400,133185200,53800,53900,53900,53800,16
20240216,093300,132323500,53600,53600,53600,53600,56
20240216,093200,129321900,53800,53800,53800,53800,0
20240216,093100,129321900,53800,53800,53800,53800,68
20240216,093000,125663500,53800,53800,53800,53800,0
20240216,092900,125663500,53800,53800,53800,53800,1
20240216,092800,125609700,53800,53800,53800,53800,0
20240216,092700,125609700,53800,53800,53800,53800,8
20240216,092600,125179300,53900,53900,53900,53900,12
20240216,092500,124532500,53900,53900,53900,53900,0
20240216,092400,124532500,53900,53900,53900,53900,15
20240216,092300,123724000,53900,53700,53900,53700,137
20240216,092200,116361400,53500,53800,53800,53500,255
20240216,092100,102674000,53700,53700,53700,53700,71
20240216,092000,98861300,53500,53500,53500,53500,0
20240216,091900,98861300,53500,53500,53500,53500,0
20240216,091800,98861300,53500,53500,53500,53500,0
20240216,091700,98861300,53500,53600,53700,53500,137
20240216,091600,91527800,53600,53600,53600,53600,0
20240216,091500,91527800,53600,53600,53600,53600,0
20240216,091400,91527800,53600,53600,53600,53600,0
20240216,091300,91527800,53600,53600,53600,53600,3
20240216,091200,91367000,53600,53600,53600,53600,53
20240216,091100,88526200,53600,53600,53600,53600,15
20240216,091000,87722200,53500,53600,53700,53500,429
20240216,090900,64727800,53600,53600,53600,53600,9
20240216,090800,64245400,53600,53700,53700,53600,66
20240216,090700,60707500,53700,53700,53700,53700,72
20240216,090600,56841100,53700,53600,53700,53600,8
20240216,090500,56411600,53600,53600,53600,53600,33
20240216,090400,54642800,53600,53600,53600,53600,43
20240216,090300,52338000,53500,53600,53600,53500,372
20240216,090200,32399400,53700,53700,53800,53700,245
20240216,090100,19239900,53800,53800,53800,53800,24
20240216,090000,17948700,53900,53900,53900,53900,333