KissMeData/060590/min/candle-20240222.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240222,193800,367971400,8570,8570,8570,8570,1044
20240222,193700,367971400,8570,8570,8570,8570,0
20240222,193600,367971400,8570,8570,8570,8570,0
20240222,193500,367971400,8570,8570,8570,8570,0
20240222,193400,367971400,8570,8570,8570,8570,0
20240222,193300,367971400,8570,8570,8570,8570,0
20240222,193200,367971400,8570,8570,8570,8570,0
20240222,193100,367971400,8570,8570,8570,8570,0
20240222,193000,367971400,8570,8570,8570,8570,0
20240222,192900,367971400,8570,8570,8570,8570,0
20240222,192800,367971400,8570,8570,8570,8570,0
20240222,192700,367971400,8570,8570,8570,8570,0
20240222,192600,367971400,8570,8570,8570,8570,0
20240222,192500,367971400,8570,8570,8570,8570,0
20240222,192400,367971400,8570,8570,8570,8570,0
20240222,192300,367971400,8570,8570,8570,8570,0
20240222,192200,367971400,8570,8570,8570,8570,0
20240222,192100,367971400,8570,8570,8570,8570,0
20240222,192000,367971400,8570,8570,8570,8570,0
20240222,191900,367971400,8570,8570,8570,8570,0
20240222,191800,367971400,8570,8570,8570,8570,0
20240222,191700,367971400,8570,8570,8570,8570,0
20240222,191600,367971400,8570,8570,8570,8570,0
20240222,191500,367971400,8570,8570,8570,8570,0
20240222,191400,367971400,8570,8570,8570,8570,0
20240222,191300,367971400,8570,8570,8570,8570,0
20240222,191200,367971400,8570,8570,8570,8570,0
20240222,191100,367971400,8570,8570,8570,8570,0
20240222,191000,367971400,8570,8570,8570,8570,0
20240222,190900,367971400,8570,8570,8570,8570,0
20240222,190800,367971400,8570,8570,8570,8570,1044
20240222,190700,367971400,8570,8570,8570,8570,0
20240222,190600,367971400,8570,8570,8570,8570,0
20240222,190500,367971400,8570,8570,8570,8570,0
20240222,190400,367971400,8570,8570,8570,8570,0
20240222,190300,367971400,8570,8570,8570,8570,0
20240222,190200,367971400,8570,8570,8570,8570,0
20240222,190100,367971400,8570,8570,8570,8570,0
20240222,190000,367971400,8570,8570,8570,8570,0
20240222,185900,367971400,8570,8570,8570,8570,0
20240222,185800,367971400,8570,8570,8570,8570,0
20240222,185700,367971400,8570,8570,8570,8570,0
20240222,185600,367971400,8570,8570,8570,8570,0
20240222,185500,367971400,8570,8570,8570,8570,0
20240222,185400,367971400,8570,8570,8570,8570,0
20240222,185300,367971400,8570,8570,8570,8570,0
20240222,185200,367971400,8570,8570,8570,8570,0
20240222,185100,367971400,8570,8570,8570,8570,0
20240222,185000,367971400,8570,8570,8570,8570,0
20240222,184900,367971400,8570,8570,8570,8570,0
20240222,184800,367971400,8570,8570,8570,8570,0
20240222,184700,367971400,8570,8570,8570,8570,0
20240222,184600,367971400,8570,8570,8570,8570,0
20240222,184500,367971400,8570,8570,8570,8570,0
20240222,184400,367971400,8570,8570,8570,8570,0
20240222,184300,367971400,8570,8570,8570,8570,0
20240222,184200,367971400,8570,8570,8570,8570,0
20240222,184100,367971400,8570,8570,8570,8570,0
20240222,184000,367971400,8570,8570,8570,8570,0
20240222,183900,367971400,8570,8570,8570,8570,0
20240222,183800,367971400,8570,8570,8570,8570,1044
20240222,183700,367971400,8570,8570,8570,8570,0
20240222,183600,367971400,8570,8570,8570,8570,0
20240222,183500,367971400,8570,8570,8570,8570,0
20240222,183400,367971400,8570,8570,8570,8570,0
20240222,183300,367971400,8570,8570,8570,8570,0
20240222,183200,367971400,8570,8570,8570,8570,0
20240222,183100,367971400,8570,8570,8570,8570,0
20240222,183000,367971400,8570,8570,8570,8570,0
20240222,182900,367971400,8570,8570,8570,8570,0
20240222,182800,367971400,8570,8570,8570,8570,0
20240222,182700,367971400,8570,8570,8570,8570,0
20240222,182600,367971400,8570,8570,8570,8570,0
20240222,182500,367971400,8570,8570,8570,8570,0
20240222,182400,367971400,8570,8570,8570,8570,0
20240222,182300,367971400,8570,8570,8570,8570,0
20240222,182200,367971400,8570,8570,8570,8570,0
20240222,182100,367971400,8570,8570,8570,8570,0
20240222,182000,367971400,8570,8570,8570,8570,0
20240222,181900,367971400,8570,8570,8570,8570,0
20240222,181800,367971400,8570,8570,8570,8570,0
20240222,181700,367971400,8570,8570,8570,8570,0
20240222,181600,367971400,8570,8570,8570,8570,0
20240222,181500,367971400,8570,8570,8570,8570,0
20240222,181400,367971400,8570,8570,8570,8570,0
20240222,181300,367971400,8570,8570,8570,8570,0
20240222,181200,367971400,8570,8570,8570,8570,0
20240222,181100,367971400,8570,8570,8570,8570,0
20240222,181000,367971400,8570,8570,8570,8570,0
20240222,180900,367971400,8570,8570,8570,8570,0
20240222,180800,367971400,8570,8570,8570,8570,1044
20240222,180700,367971400,8570,8570,8570,8570,0
20240222,180600,367971400,8570,8570,8570,8570,0
20240222,180500,367971400,8570,8570,8570,8570,0
20240222,180400,367971400,8570,8570,8570,8570,0
20240222,180300,367971400,8570,8570,8570,8570,0
20240222,180200,367971400,8570,8570,8570,8570,0
20240222,180100,367971400,8570,8570,8570,8570,0
20240222,180000,367971400,8570,8570,8570,8570,0
20240222,175900,367971400,8570,8570,8570,8570,0
20240222,175800,367971400,8570,8570,8570,8570,0
20240222,175700,367971400,8570,8570,8570,8570,0
20240222,175600,367971400,8570,8570,8570,8570,0
20240222,175500,367971400,8570,8570,8570,8570,0
20240222,175400,367971400,8570,8570,8570,8570,0
20240222,175300,367971400,8570,8570,8570,8570,0
20240222,175200,367971400,8570,8570,8570,8570,0
20240222,175100,367971400,8570,8570,8570,8570,0
20240222,175000,367971400,8570,8570,8570,8570,0
20240222,174900,367971400,8570,8570,8570,8570,0
20240222,174800,367971400,8570,8570,8570,8570,0
20240222,174700,367971400,8570,8570,8570,8570,0
20240222,174600,367971400,8570,8570,8570,8570,0
20240222,174500,367971400,8570,8570,8570,8570,0
20240222,174400,367971400,8570,8570,8570,8570,0
20240222,174300,367971400,8570,8570,8570,8570,0
20240222,174200,367971400,8570,8570,8570,8570,0
20240222,174100,367971400,8570,8570,8570,8570,0
20240222,174000,367971400,8570,8570,8570,8570,0
20240222,173900,367971400,8570,8570,8570,8570,0
20240222,173800,367971400,8570,8570,8570,8570,1044
20240222,173700,367971400,8570,8570,8570,8570,0
20240222,173600,367971400,8570,8570,8570,8570,0
20240222,173500,367971400,8570,8570,8570,8570,0
20240222,173400,367971400,8570,8570,8570,8570,0
20240222,173300,367971400,8570,8570,8570,8570,0
20240222,173200,367971400,8570,8570,8570,8570,0
20240222,173100,367971400,8570,8570,8570,8570,0
20240222,173000,367971400,8570,8570,8570,8570,0
20240222,172900,367971400,8570,8570,8570,8570,0
20240222,172800,367971400,8570,8570,8570,8570,0
20240222,172700,367971400,8570,8570,8570,8570,0
20240222,172600,367971400,8570,8570,8570,8570,0
20240222,172500,367971400,8570,8570,8570,8570,0
20240222,172400,367971400,8570,8570,8570,8570,0
20240222,172300,367971400,8570,8570,8570,8570,0
20240222,172200,367971400,8570,8570,8570,8570,0
20240222,172100,367971400,8570,8570,8570,8570,0
20240222,172000,367971400,8570,8570,8570,8570,0
20240222,171900,367971400,8570,8570,8570,8570,0
20240222,171800,367971400,8570,8570,8570,8570,0
20240222,171700,367971400,8570,8570,8570,8570,0
20240222,171600,367971400,8570,8570,8570,8570,0
20240222,171500,367971400,8570,8570,8570,8570,0
20240222,171400,367971400,8570,8570,8570,8570,0
20240222,171300,367971400,8570,8570,8570,8570,0
20240222,171200,367971400,8570,8570,8570,8570,0
20240222,171100,367971400,8570,8570,8570,8570,0
20240222,171000,367971400,8570,8570,8570,8570,0
20240222,170900,367971400,8570,8570,8570,8570,0
20240222,170800,367971400,8570,8570,8570,8570,1044
20240222,170700,367971400,8570,8570,8570,8570,0
20240222,170600,367971400,8570,8570,8570,8570,0
20240222,170500,367971400,8570,8570,8570,8570,0
20240222,170400,367971400,8570,8570,8570,8570,0
20240222,170300,367971400,8570,8570,8570,8570,0
20240222,170200,367971400,8570,8570,8570,8570,0
20240222,170100,367971400,8570,8570,8570,8570,0
20240222,170000,367971400,8570,8570,8570,8570,0
20240222,165900,367971400,8570,8570,8570,8570,0
20240222,165800,367971400,8570,8570,8570,8570,0
20240222,165700,367971400,8570,8570,8570,8570,0
20240222,165600,367971400,8570,8570,8570,8570,0
20240222,165500,367971400,8570,8570,8570,8570,0
20240222,165400,367971400,8570,8570,8570,8570,0
20240222,165300,367971400,8570,8570,8570,8570,0
20240222,165200,367971400,8570,8570,8570,8570,0
20240222,165100,367971400,8570,8570,8570,8570,0
20240222,165000,367971400,8570,8570,8570,8570,0
20240222,164900,367971400,8570,8570,8570,8570,0
20240222,164800,367971400,8570,8570,8570,8570,0
20240222,164700,367971400,8570,8570,8570,8570,0
20240222,164600,367971400,8570,8570,8570,8570,0
20240222,164500,367971400,8570,8570,8570,8570,0
20240222,164400,367971400,8570,8570,8570,8570,0
20240222,164300,367971400,8570,8570,8570,8570,0
20240222,164200,367971400,8570,8570,8570,8570,0
20240222,164100,367971400,8570,8570,8570,8570,0
20240222,164000,367971400,8570,8570,8570,8570,0
20240222,163900,367971400,8570,8570,8570,8570,0
20240222,163800,367971400,8570,8570,8570,8570,1044
20240222,163700,367971400,8570,8570,8570,8570,0
20240222,163600,367971400,8570,8570,8570,8570,0
20240222,163500,367971400,8570,8570,8570,8570,0
20240222,163400,367971400,8570,8570,8570,8570,0
20240222,163300,367971400,8570,8570,8570,8570,0
20240222,163200,367971400,8570,8570,8570,8570,0
20240222,163100,367971400,8570,8570,8570,8570,0
20240222,163000,367971400,8570,8570,8570,8570,0
20240222,162900,367971400,8570,8570,8570,8570,0
20240222,162800,367971400,8570,8570,8570,8570,0
20240222,162700,367971400,8570,8570,8570,8570,0
20240222,162600,367971400,8570,8570,8570,8570,0
20240222,162500,367971400,8570,8570,8570,8570,0
20240222,162400,367971400,8570,8570,8570,8570,0
20240222,162300,367971400,8570,8570,8570,8570,0
20240222,162200,367971400,8570,8570,8570,8570,0
20240222,162100,367971400,8570,8570,8570,8570,0
20240222,162000,367971400,8570,8570,8570,8570,0
20240222,161900,367971400,8570,8570,8570,8570,0
20240222,161800,367971400,8570,8570,8570,8570,0
20240222,161700,367971400,8570,8570,8570,8570,0
20240222,161600,367971400,8570,8570,8570,8570,0
20240222,161500,367971400,8570,8570,8570,8570,0
20240222,161400,367971400,8570,8570,8570,8570,0
20240222,161300,367971400,8570,8570,8570,8570,0
20240222,161200,367971400,8570,8570,8570,8570,0
20240222,161100,367971400,8570,8570,8570,8570,0
20240222,161000,367971400,8570,8570,8570,8570,0
20240222,160900,367971400,8570,8570,8570,8570,0
20240222,160800,367971400,8570,8570,8570,8570,1044
20240222,160700,367971400,8570,8570,8570,8570,0
20240222,160600,367971400,8570,8570,8570,8570,0
20240222,160500,367971400,8570,8570,8570,8570,0
20240222,160400,367971400,8570,8570,8570,8570,0
20240222,160300,367971400,8570,8570,8570,8570,0
20240222,160200,367971400,8570,8570,8570,8570,0
20240222,160100,367971400,8570,8570,8570,8570,0
20240222,160000,367971400,8570,8570,8570,8570,0
20240222,155900,367971400,8570,8570,8570,8570,0
20240222,155800,367971400,8570,8570,8570,8570,0
20240222,155700,367971400,8570,8570,8570,8570,0
20240222,155600,367971400,8570,8570,8570,8570,0
20240222,155500,367971400,8570,8570,8570,8570,0
20240222,155400,367971400,8570,8570,8570,8570,0
20240222,155300,367971400,8570,8570,8570,8570,0
20240222,155200,367971400,8570,8570,8570,8570,0
20240222,155100,367971400,8570,8570,8570,8570,0
20240222,155000,367971400,8570,8570,8570,8570,0
20240222,154900,367971400,8570,8570,8570,8570,0
20240222,154800,367971400,8570,8570,8570,8570,0
20240222,154700,367971400,8570,8570,8570,8570,0
20240222,154600,367971400,8570,8570,8570,8570,0
20240222,154500,367971400,8570,8570,8570,8570,0
20240222,154400,367971400,8570,8570,8570,8570,0
20240222,154300,367971400,8570,8570,8570,8570,0
20240222,154200,367971400,8570,8570,8570,8570,0
20240222,154100,367971400,8570,8570,8570,8570,0
20240222,154000,367971400,8570,8570,8570,8570,0
20240222,153900,367971400,8570,8570,8570,8570,0
20240222,153800,367971400,8570,8570,8570,8570,1044
20240222,153700,367971400,8570,8570,8570,8570,0
20240222,153600,367971400,8570,8570,8570,8570,0
20240222,153500,367971400,8570,8570,8570,8570,0
20240222,153400,367971400,8570,8570,8570,8570,0
20240222,153300,367971400,8570,8570,8570,8570,0
20240222,153200,367971400,8570,8570,8570,8570,0
20240222,153100,367971400,8570,8570,8570,8570,0
20240222,153000,367971400,8570,8570,8570,8570,1044
20240222,152900,359024320,8560,8560,8560,8560,0
20240222,152800,359024320,8560,8560,8560,8560,0
20240222,152700,359024320,8560,8560,8560,8560,0
20240222,152600,359024320,8560,8560,8560,8560,0
20240222,152500,359024320,8560,8560,8560,8560,0
20240222,152400,359024320,8560,8560,8560,8560,0
20240222,152300,359024320,8560,8560,8560,8560,0
20240222,152200,359024320,8560,8560,8560,8560,0
20240222,152100,359024320,8560,8560,8560,8560,0
20240222,152000,359024320,8560,8560,8560,8560,0
20240222,151900,359024320,8560,8530,8560,8510,1013
20240222,151800,350375620,8530,8530,8530,8530,1020
20240222,151700,341675020,8530,8530,8530,8530,7
20240222,151600,341615310,8530,8530,8530,8530,70
20240222,151500,341018210,8530,8530,8530,8530,8
20240222,151400,340949970,8530,8530,8530,8530,7
20240222,151300,340890260,8530,8530,8530,8530,107
20240222,151200,339977550,8530,8530,8530,8530,157
20240222,151100,338638340,8530,8530,8530,8520,430
20240222,151000,334970470,8540,8540,8540,8540,10
20240222,150900,334885070,8550,8540,8550,8540,5
20240222,150800,334842350,8530,8530,8530,8530,210
20240222,150700,333051050,8530,8520,8530,8510,707
20240222,150600,327034400,8520,8520,8520,8520,222
20240222,150500,325142960,8520,8520,8520,8520,17
20240222,150400,324998120,8520,8520,8520,8520,0
20240222,150300,324998120,8520,8520,8520,8520,200
20240222,150200,323294120,8510,8510,8510,8510,1
20240222,150100,323285610,8510,8510,8510,8510,0
20240222,150000,323285610,8510,8510,8510,8510,0
20240222,145900,323285610,8510,8510,8510,8510,0
20240222,145800,323285610,8510,8520,8520,8510,18
20240222,145700,323132400,8530,8530,8530,8530,0
20240222,145600,323132400,8530,8530,8530,8530,0
20240222,145500,323132400,8530,8530,8530,8530,0
20240222,145400,323132400,8530,8530,8530,8530,1
20240222,145300,323123870,8550,8550,8550,8550,0
20240222,145200,323123870,8550,8550,8550,8550,0
20240222,145100,323123870,8550,8550,8550,8550,0
20240222,145000,323123870,8550,8550,8550,8550,30
20240222,144900,322867370,8550,8540,8550,8540,2
20240222,144800,322850280,8510,8520,8520,8510,114
20240222,144700,321879080,8550,8550,8550,8550,0
20240222,144600,321879080,8550,8550,8550,8550,0
20240222,144500,321879080,8550,8550,8550,8550,0
20240222,144400,321879080,8550,8550,8550,8550,5
20240222,144300,321836330,8550,8530,8550,8530,357
20240222,144200,318784090,8510,8510,8510,8510,0
20240222,144100,318784090,8510,8520,8520,8510,50
20240222,144000,318358580,8530,8530,8530,8530,1
20240222,143900,318350050,8550,8520,8550,8520,110
20240222,143800,317412600,8510,8510,8510,8510,3
20240222,143700,317387070,8520,8500,8550,8500,187
20240222,143600,315795110,8510,8510,8510,8510,0
20240222,143500,315795110,8510,8510,8510,8510,0
20240222,143400,315795110,8510,8510,8510,8510,0
20240222,143300,315795110,8510,8500,8510,8500,520
20240222,143200,311370370,8500,8500,8500,8500,3
20240222,143100,311344870,8500,8500,8500,8500,0
20240222,143000,311344870,8500,8500,8500,8500,0
20240222,142900,311344870,8500,8500,8500,8500,0
20240222,142800,311344870,8500,8500,8500,8500,0
20240222,142700,311344870,8500,8500,8500,8500,0
20240222,142600,311344870,8500,8500,8500,8500,0
20240222,142500,311344870,8500,8500,8500,8500,10
20240222,142400,311259870,8500,8500,8500,8500,0
20240222,142300,311259870,8500,8500,8500,8490,1304
20240222,142200,300178880,8500,8500,8500,8500,0
20240222,142100,300178880,8500,8500,8500,8500,15
20240222,142000,300051380,8500,8500,8500,8490,199
20240222,141900,298361620,8500,8500,8500,8500,4
20240222,141800,298327620,8500,8490,8500,8490,69
20240222,141700,297741130,8490,8500,8500,8490,83
20240222,141600,297035740,8500,8510,8510,8500,168
20240222,141500,295607240,8510,8510,8510,8510,60
20240222,141400,295096640,8500,8490,8500,8490,51
20240222,141300,294663250,8490,8490,8490,8490,11
20240222,141200,294569860,8490,8490,8490,8490,79
20240222,141100,293899150,8490,8490,8490,8490,0
20240222,141000,293899150,8490,8480,8510,8480,408
20240222,140900,290437270,8480,8500,8500,8480,1162
20240222,140800,280576890,8500,8500,8500,8500,485
20240222,140700,276454390,8500,8500,8500,8500,0
20240222,140600,276454390,8500,8500,8500,8500,0
20240222,140500,276454390,8500,8500,8500,8500,150
20240222,140400,275179390,8500,8500,8500,8500,0
20240222,140300,275179390,8500,8500,8500,8500,0
20240222,140200,275179390,8500,8500,8500,8500,0
20240222,140100,275179390,8500,8500,8500,8500,5
20240222,140000,275136890,8490,8490,8490,8490,0
20240222,135900,275136890,8490,8490,8490,8490,0
20240222,135800,275136890,8490,8490,8490,8490,0
20240222,135700,275136890,8490,8490,8490,8490,0
20240222,135600,275136890,8490,8520,8520,8490,1000
20240222,135500,266644900,8530,8510,8530,8500,122
20240222,135400,265607590,8530,8530,8530,8530,6
20240222,135300,265556410,8510,8510,8510,8510,0
20240222,135200,265556410,8510,8510,8510,8510,0
20240222,135100,265556410,8510,8530,8530,8510,98
20240222,135000,264722410,8520,8510,8520,8510,303
20240222,134900,262143850,8520,8530,8530,8520,945
20240222,134800,254092350,8550,8550,8550,8550,0
20240222,134700,254092350,8550,8550,8550,8550,0
20240222,134600,254092350,8550,8550,8550,8550,0
20240222,134500,254092350,8550,8550,8550,8550,0
20240222,134400,254092350,8550,8550,8550,8550,0
20240222,134300,254092350,8550,8550,8550,8550,0
20240222,134200,254092350,8550,8550,8550,8550,0
20240222,134100,254092350,8550,8550,8550,8550,0
20240222,134000,254092350,8550,8550,8550,8550,1
20240222,133900,254083800,8550,8530,8550,8520,201
20240222,133800,252370930,8550,8550,8550,8550,0
20240222,133700,252370930,8550,8550,8550,8550,0
20240222,133600,252370930,8550,8550,8550,8550,0
20240222,133500,252370930,8550,8550,8550,8550,0
20240222,133400,252370930,8550,8550,8550,8550,1
20240222,133300,252362380,8540,8540,8540,8540,7
20240222,133200,252302600,8560,8560,8560,8560,0
20240222,133100,252302600,8560,8560,8560,8560,10
20240222,133000,252217000,8560,8560,8560,8560,2
20240222,132900,252199880,8560,8540,8560,8540,9
20240222,132800,252123000,8560,8560,8560,8560,0
20240222,132700,252123000,8560,8560,8560,8560,5
20240222,132600,252080200,8560,8560,8560,8560,0
20240222,132500,252080200,8560,8560,8560,8560,0
20240222,132400,252080200,8560,8560,8560,8560,0
20240222,132300,252080200,8560,8560,8560,8560,0
20240222,132200,252080200,8560,8560,8560,8560,0
20240222,132100,252080200,8560,8560,8560,8560,0
20240222,132000,252080200,8560,8560,8560,8560,0
20240222,131900,252080200,8560,8560,8560,8560,0
20240222,131800,252080200,8560,8560,8560,8560,0
20240222,131700,252080200,8560,8560,8560,8560,0
20240222,131600,252080200,8560,8560,8560,8560,0
20240222,131500,252080200,8560,8560,8560,8560,0
20240222,131400,252080200,8560,8560,8560,8560,0
20240222,131300,252080200,8560,8560,8560,8560,0
20240222,131200,252080200,8560,8560,8560,8560,0
20240222,131100,252080200,8560,8560,8560,8560,0
20240222,131000,252080200,8560,8550,8560,8550,7
20240222,130900,252020340,8550,8540,8550,8540,4
20240222,130800,251986170,8540,8540,8540,8540,0
20240222,130700,251986170,8540,8540,8540,8540,0
20240222,130600,251986170,8540,8540,8540,8540,0
20240222,130500,251986170,8540,8540,8540,8540,0
20240222,130400,251986170,8540,8540,8540,8540,0
20240222,130300,251986170,8540,8540,8540,8540,0
20240222,130200,251986170,8540,8540,8540,8540,0
20240222,130100,251986170,8540,8540,8540,8540,0
20240222,130000,251986170,8540,8540,8540,8540,12
20240222,125900,251883690,8530,8540,8540,8530,20
20240222,125800,251712990,8500,8550,8550,8500,384
20240222,125700,248442750,8560,8560,8560,8560,11
20240222,125600,248348590,8570,8570,8570,8570,0
20240222,125500,248348590,8570,8570,8570,8570,0
20240222,125400,248348590,8570,8570,8570,8570,0
20240222,125300,248348590,8570,8570,8570,8570,0
20240222,125200,248348590,8570,8570,8570,8570,0
20240222,125100,248348590,8570,8570,8570,8570,0
20240222,125000,248348590,8570,8570,8570,8570,92
20240222,124900,247560150,8560,8560,8560,8560,0
20240222,124800,247560150,8560,8560,8560,8560,58
20240222,124700,247063670,8560,8560,8560,8560,0
20240222,124600,247063670,8560,8560,8560,8560,0
20240222,124500,247063670,8560,8560,8560,8560,0
20240222,124400,247063670,8560,8560,8560,8560,0
20240222,124300,247063670,8560,8560,8560,8560,0
20240222,124200,247063670,8560,8560,8560,8560,0
20240222,124100,247063670,8560,8560,8560,8560,0
20240222,124000,247063670,8560,8560,8560,8560,0
20240222,123900,247063670,8560,8560,8560,8560,0
20240222,123800,247063670,8560,8560,8560,8560,0
20240222,123700,247063670,8560,8560,8560,8560,0
20240222,123600,247063670,8560,8560,8560,8560,0
20240222,123500,247063670,8560,8560,8560,8560,0
20240222,123400,247063670,8560,8560,8560,8560,119
20240222,123300,246045030,8560,8560,8560,8560,38
20240222,123200,245719750,8540,8540,8540,8540,0
20240222,123100,245719750,8540,8540,8540,8540,0
20240222,123000,245719750,8540,8540,8540,8540,0
20240222,122900,245719750,8540,8540,8540,8540,0
20240222,122800,245719750,8540,8540,8540,8540,0
20240222,122700,245719750,8540,8540,8540,8540,0
20240222,122600,245719750,8540,8540,8540,8540,0
20240222,122500,245719750,8540,8540,8540,8540,0
20240222,122400,245719750,8540,8540,8540,8540,11
20240222,122300,245625810,8550,8550,8550,8550,2
20240222,122200,245608710,8560,8550,8560,8550,5
20240222,122100,245565950,8560,8560,8560,8560,0
20240222,122000,245565950,8560,8560,8560,8560,0
20240222,121900,245565950,8560,8560,8560,8560,0
20240222,121800,245565950,8560,8560,8560,8560,0
20240222,121700,245565950,8560,8560,8560,8560,0
20240222,121600,245565950,8560,8560,8560,8560,0
20240222,121500,245565950,8560,8560,8560,8560,0
20240222,121400,245565950,8560,8560,8560,8560,0
20240222,121300,245565950,8560,8560,8560,8560,0
20240222,121200,245565950,8560,8560,8560,8560,33
20240222,121100,245283470,8570,8570,8570,8570,0
20240222,121000,245283470,8570,8570,8570,8570,0
20240222,120900,245283470,8570,8520,8570,8520,297
20240222,120800,242752980,8570,8570,8570,8570,0
20240222,120700,242752980,8570,8570,8570,8570,20
20240222,120600,242581580,8570,8570,8570,8570,0
20240222,120500,242581580,8570,8570,8570,8570,0
20240222,120400,242581580,8570,8570,8570,8570,2
20240222,120300,242564440,8580,8580,8580,8580,0
20240222,120200,242564440,8580,8580,8580,8580,0
20240222,120100,242564440,8580,8530,8580,8520,623
20240222,120000,237233000,8490,8490,8490,8490,0
20240222,115900,237233000,8490,8490,8490,8490,0
20240222,115800,237233000,8490,8490,8490,8490,0
20240222,115700,237233000,8490,8490,8490,8490,0
20240222,115600,237233000,8490,8490,8490,8490,0
20240222,115500,237233000,8490,8490,8490,8490,0
20240222,115400,237233000,8490,8490,8490,8490,130
20240222,115300,236129300,8510,8510,8510,8510,0
20240222,115200,236129300,8510,8510,8510,8510,30
20240222,115100,235874000,8510,8510,8510,8510,0
20240222,115000,235874000,8510,8510,8510,8510,0
20240222,114900,235874000,8510,8510,8510,8510,0
20240222,114800,235874000,8510,8510,8510,8510,128
20240222,114700,234784720,8510,8510,8510,8510,5
20240222,114600,234742170,8510,8510,8510,8510,0
20240222,114500,234742170,8510,8480,8510,8480,548
20240222,114400,230093360,8490,8490,8490,8480,122
20240222,114300,229057590,8480,8480,8480,8480,0
20240222,114200,229057590,8480,8480,8480,8480,24
20240222,114100,228854070,8510,8510,8510,8510,0
20240222,114000,228854070,8510,8500,8510,8500,5
20240222,113900,228811560,8500,8500,8500,8500,20
20240222,113800,228641560,8490,8490,8490,8490,50
20240222,113700,228217060,8490,8480,8490,8480,80
20240222,113600,227538160,8480,8480,8480,8480,50
20240222,113500,227114160,8510,8510,8510,8510,0
20240222,113400,227114160,8510,8510,8510,8510,0
20240222,113300,227114160,8510,8510,8510,8510,0
20240222,113200,227114160,8510,8510,8510,8510,0
20240222,113100,227114160,8510,8510,8510,8510,0
20240222,113000,227114160,8510,8510,8510,8510,0
20240222,112900,227114160,8510,8510,8510,8510,0
20240222,112800,227114160,8510,8510,8510,8510,0
20240222,112700,227114160,8510,8510,8510,8510,0
20240222,112600,227114160,8510,8480,8510,8480,452
20240222,112500,223280960,8480,8480,8480,8480,11
20240222,112400,223187680,8480,8490,8490,8480,19
20240222,112300,223026380,8490,8490,8490,8490,15
20240222,112200,222899030,8490,8490,8490,8490,202
20240222,112100,221184050,8490,8490,8490,8490,0
20240222,112000,221184050,8490,8490,8490,8490,0
20240222,111900,221184050,8490,8490,8490,8490,0
20240222,111800,221184050,8490,8490,8490,8490,5
20240222,111700,221141600,8490,8490,8490,8490,35
20240222,111600,220844450,8490,8490,8490,8490,0
20240222,111500,220844450,8490,8490,8490,8490,0
20240222,111400,220844450,8490,8490,8490,8490,0
20240222,111300,220844450,8490,8490,8490,8490,108
20240222,111200,219927530,8500,8500,8500,8500,7
20240222,111100,219868030,8500,8490,8500,8490,2
20240222,111000,219851040,8500,8500,8500,8500,1
20240222,110900,219842540,8480,8480,8480,8480,0
20240222,110800,219842540,8480,8490,8490,8480,100
20240222,110700,218994420,8500,8500,8500,8500,40
20240222,110600,218654420,8500,8500,8500,8500,0
20240222,110500,218654420,8500,8500,8500,8500,99
20240222,110400,217812920,8510,8510,8510,8510,0
20240222,110300,217812920,8510,8480,8510,8480,199
20240222,110200,216125040,8490,8490,8490,8490,63
20240222,110100,215590170,8490,8500,8500,8490,2
20240222,110000,215573180,8510,8510,8510,8510,0
20240222,105900,215573180,8510,8500,8510,8500,50
20240222,105800,215147780,8510,8510,8510,8510,0
20240222,105700,215147780,8510,8510,8510,8510,0
20240222,105600,215147780,8510,8540,8540,8480,2003
20240222,105500,198114760,8540,8540,8540,8540,0
20240222,105400,198114760,8540,8540,8540,8540,0
20240222,105300,198114760,8540,8540,8540,8540,0
20240222,105200,198114760,8540,8540,8540,8540,0
20240222,105100,198114760,8540,8530,8540,8530,11
20240222,105000,198020830,8530,8530,8530,8530,1
20240222,104900,198012300,8510,8510,8510,8510,0
20240222,104800,198012300,8510,8510,8510,8510,0
20240222,104700,198012300,8510,8530,8530,8510,300
20240222,104600,195458920,8520,8520,8520,8520,0
20240222,104500,195458920,8520,8520,8520,8520,491
20240222,104400,191275600,8520,8520,8520,8520,421
20240222,104300,187688680,8520,8530,8530,8520,21
20240222,104200,187509560,8540,8540,8540,8540,20
20240222,104100,187338760,8540,8540,8540,8540,20
20240222,104000,187167960,8570,8520,8570,8510,2121
20240222,103900,169108770,8530,8530,8530,8530,3
20240222,103800,169083180,8550,8550,8550,8550,107
20240222,103700,168168330,8560,8560,8560,8560,2
20240222,103600,168151210,8520,8540,8540,8520,551
20240222,103500,163450520,8560,8560,8560,8560,0
20240222,103400,163450520,8560,8560,8560,8560,0
20240222,103300,163450520,8560,8560,8560,8560,1
20240222,103200,163441960,8540,8540,8540,8540,0
20240222,103100,163441960,8540,8540,8540,8540,0
20240222,103000,163441960,8540,8540,8540,8540,0
20240222,102900,163441960,8540,8540,8540,8540,15
20240222,102800,163313860,8540,8530,8540,8530,11
20240222,102700,163219930,8540,8540,8540,8540,8
20240222,102600,163151610,8540,8540,8540,8540,0
20240222,102500,163151610,8540,8550,8550,8540,2
20240222,102400,163134520,8560,8560,8560,8560,200
20240222,102300,161422520,8560,8560,8560,8560,0
20240222,102200,161422520,8560,8560,8560,8560,0
20240222,102100,161422520,8560,8560,8560,8560,0
20240222,102000,161422520,8560,8560,8560,8560,0
20240222,101900,161422520,8560,8550,8560,8550,2
20240222,101800,161405410,8550,8550,8550,8550,1
20240222,101700,161396860,8550,8540,8550,8540,18
20240222,101600,161242970,8530,8540,8540,8530,1001
20240222,101500,152704420,8530,8550,8550,8530,705
20240222,101400,146688770,8550,8550,8550,8550,0
20240222,101300,146688770,8550,8560,8560,8550,120
20240222,101200,145662570,8560,8560,8560,8560,2
20240222,101100,145645450,8580,8580,8580,8580,0
20240222,101000,145645450,8580,8580,8580,8580,10
20240222,100900,145559650,8580,8580,8580,8580,0
20240222,100800,145559650,8580,8580,8580,8580,0
20240222,100700,145559650,8580,8540,8580,8540,5
20240222,100600,145516910,8590,8590,8590,8530,1002
20240222,100500,136969730,8540,8590,8590,8540,1135
20240222,100400,127271480,8570,8590,8590,8570,3
20240222,100300,127245750,8570,8570,8600,8570,7
20240222,100200,127185680,8600,8600,8600,8600,0
20240222,100100,127185680,8600,8600,8600,8600,0
20240222,100000,127185680,8600,8600,8600,8600,2
20240222,095900,127168480,8570,8570,8600,8570,5
20240222,095800,127125600,8600,8590,8600,8570,4
20240222,095700,127091240,8590,8570,8590,8570,103
20240222,095600,126208510,8570,8570,8570,8570,0
20240222,095500,126208510,8570,8570,8570,8570,0
20240222,095400,126208510,8570,8570,8570,8570,3
20240222,095300,126182800,8540,8560,8560,8540,200
20240222,095200,124474650,8590,8590,8590,8590,0
20240222,095100,124474650,8590,8590,8590,8590,0
20240222,095000,124474650,8590,8590,8590,8590,0
20240222,094900,124474650,8590,8590,8590,8590,0
20240222,094800,124474650,8590,8590,8590,8590,0
20240222,094700,124474650,8590,8590,8590,8590,0
20240222,094600,124474650,8590,8590,8590,8590,3
20240222,094500,124448880,8570,8570,8570,8570,85
20240222,094400,123720430,8570,8520,8570,8520,7183
20240222,094300,62521180,8520,8510,8520,8510,399
20240222,094200,59122100,8520,8510,8520,8510,1332
20240222,094100,47774410,8520,8530,8530,8520,1455
20240222,094000,35377710,8570,8570,8570,8570,2
20240222,093900,35360570,8520,8520,8520,8520,250
20240222,093800,33230570,8570,8570,8570,8520,273
20240222,093700,30901940,8570,8550,8570,8550,11
20240222,093600,30807860,8550,8550,8550,8550,13
20240222,093500,30696710,8560,8560,8560,8520,33
20240222,093400,30415230,8530,8530,8560,8530,382
20240222,093300,27156710,8570,8570,8570,8570,0
20240222,093200,27156710,8570,8570,8570,8570,0
20240222,093100,27156710,8570,8570,8570,8570,0
20240222,093000,27156710,8570,8570,8570,8570,105
20240222,092900,26256860,8570,8570,8570,8570,0
20240222,092800,26256860,8570,8570,8570,8570,1
20240222,092700,26248290,8530,8540,8540,8530,808
20240222,092600,19354900,8580,8580,8580,8580,0
20240222,092500,19354900,8580,8580,8580,8580,0
20240222,092400,19354900,8580,8580,8580,8580,117
20240222,092300,18351040,8580,8580,8580,8570,32
20240222,092200,18076490,8600,8600,8600,8600,24
20240222,092100,17870090,8600,8600,8600,8600,0
20240222,092000,17870090,8600,8600,8600,8550,29
20240222,091900,17621470,8580,8570,8580,8570,40
20240222,091800,17278620,8570,8570,8570,8530,1560
20240222,091700,3959170,8570,8560,8570,8560,44
20240222,091600,3582520,8570,8590,8600,8570,21
20240222,091500,3402320,8600,8570,8600,8570,4
20240222,091400,3367980,8600,8600,8600,8600,10
20240222,091300,3281980,8620,8620,8620,8620,1
20240222,091200,3273360,8570,8570,8570,8570,3
20240222,091100,3247650,8630,8630,8630,8630,0
20240222,091000,3247650,8630,8630,8630,8630,1
20240222,090900,3239020,8640,8570,8640,8560,76
20240222,090800,2588350,8570,8570,8570,8570,298
20240222,090700,34490,8660,8660,8660,8660,0
20240222,090600,34490,8660,8570,8660,8570,2
20240222,090500,17260,8670,8670,8670,8670,0
20240222,090400,17260,8670,8670,8670,8670,0
20240222,090300,17260,8670,8670,8670,8670,0
20240222,090200,17260,8670,8670,8670,8670,1
20240222,090100,8590,8590,8590,8590,8590,0
20240222,090000,8590,8590,8590,8590,8590,1