KissMeData/060590/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,193800,283780830,8370,8370,8370,8370,3694
20240305,193700,283780830,8370,8370,8370,8370,0
20240305,193600,283780830,8370,8370,8370,8370,0
20240305,193500,283780830,8370,8370,8370,8370,0
20240305,193400,283780830,8370,8370,8370,8370,0
20240305,193300,283780830,8370,8370,8370,8370,0
20240305,193200,283780830,8370,8370,8370,8370,0
20240305,193100,283780830,8370,8370,8370,8370,0
20240305,193000,283780830,8370,8370,8370,8370,0
20240305,192900,283780830,8370,8370,8370,8370,0
20240305,192800,283780830,8370,8370,8370,8370,0
20240305,192700,283780830,8370,8370,8370,8370,0
20240305,192600,283780830,8370,8370,8370,8370,0
20240305,192500,283780830,8370,8370,8370,8370,0
20240305,192400,283780830,8370,8370,8370,8370,0
20240305,192300,283780830,8370,8370,8370,8370,0
20240305,192200,283780830,8370,8370,8370,8370,0
20240305,192100,283780830,8370,8370,8370,8370,0
20240305,192000,283780830,8370,8370,8370,8370,0
20240305,191900,283780830,8370,8370,8370,8370,0
20240305,191800,283780830,8370,8370,8370,8370,0
20240305,191700,283780830,8370,8370,8370,8370,0
20240305,191600,283780830,8370,8370,8370,8370,0
20240305,191500,283780830,8370,8370,8370,8370,0
20240305,191400,283780830,8370,8370,8370,8370,0
20240305,191300,283780830,8370,8370,8370,8370,0
20240305,191200,283780830,8370,8370,8370,8370,0
20240305,191100,283780830,8370,8370,8370,8370,0
20240305,191000,283780830,8370,8370,8370,8370,0
20240305,190900,283780830,8370,8370,8370,8370,0
20240305,190800,283780830,8370,8370,8370,8370,3694
20240305,190700,283780830,8370,8370,8370,8370,0
20240305,190600,283780830,8370,8370,8370,8370,0
20240305,190500,283780830,8370,8370,8370,8370,0
20240305,190400,283780830,8370,8370,8370,8370,0
20240305,190300,283780830,8370,8370,8370,8370,0
20240305,190200,283780830,8370,8370,8370,8370,0
20240305,190100,283780830,8370,8370,8370,8370,0
20240305,190000,283780830,8370,8370,8370,8370,0
20240305,185900,283780830,8370,8370,8370,8370,0
20240305,185800,283780830,8370,8370,8370,8370,0
20240305,185700,283780830,8370,8370,8370,8370,0
20240305,185600,283780830,8370,8370,8370,8370,0
20240305,185500,283780830,8370,8370,8370,8370,0
20240305,185400,283780830,8370,8370,8370,8370,0
20240305,185300,283780830,8370,8370,8370,8370,0
20240305,185200,283780830,8370,8370,8370,8370,0
20240305,185100,283780830,8370,8370,8370,8370,0
20240305,185000,283780830,8370,8370,8370,8370,0
20240305,184900,283780830,8370,8370,8370,8370,0
20240305,184800,283780830,8370,8370,8370,8370,0
20240305,184700,283780830,8370,8370,8370,8370,0
20240305,184600,283780830,8370,8370,8370,8370,0
20240305,184500,283780830,8370,8370,8370,8370,0
20240305,184400,283780830,8370,8370,8370,8370,0
20240305,184300,283780830,8370,8370,8370,8370,0
20240305,184200,283780830,8370,8370,8370,8370,0
20240305,184100,283780830,8370,8370,8370,8370,0
20240305,184000,283780830,8370,8370,8370,8370,0
20240305,183900,283780830,8370,8370,8370,8370,0
20240305,183800,283780830,8370,8370,8370,8370,3694
20240305,183700,283780830,8370,8370,8370,8370,0
20240305,183600,283780830,8370,8370,8370,8370,0
20240305,183500,283780830,8370,8370,8370,8370,0
20240305,183400,283780830,8370,8370,8370,8370,0
20240305,183300,283780830,8370,8370,8370,8370,0
20240305,183200,283780830,8370,8370,8370,8370,0
20240305,183100,283780830,8370,8370,8370,8370,0
20240305,183000,283780830,8370,8370,8370,8370,0
20240305,182900,283780830,8370,8370,8370,8370,0
20240305,182800,283780830,8370,8370,8370,8370,0
20240305,182700,283780830,8370,8370,8370,8370,0
20240305,182600,283780830,8370,8370,8370,8370,0
20240305,182500,283780830,8370,8370,8370,8370,0
20240305,182400,283780830,8370,8370,8370,8370,0
20240305,182300,283780830,8370,8370,8370,8370,0
20240305,182200,283780830,8370,8370,8370,8370,0
20240305,182100,283780830,8370,8370,8370,8370,0
20240305,182000,283780830,8370,8370,8370,8370,0
20240305,181900,283780830,8370,8370,8370,8370,0
20240305,181800,283780830,8370,8370,8370,8370,0
20240305,181700,283780830,8370,8370,8370,8370,0
20240305,181600,283780830,8370,8370,8370,8370,0
20240305,181500,283780830,8370,8370,8370,8370,0
20240305,181400,283780830,8370,8370,8370,8370,0
20240305,181300,283780830,8370,8370,8370,8370,0
20240305,181200,283780830,8370,8370,8370,8370,0
20240305,181100,283780830,8370,8370,8370,8370,0
20240305,181000,283780830,8370,8370,8370,8370,0
20240305,180900,283780830,8370,8370,8370,8370,0
20240305,180800,283780830,8370,8370,8370,8370,3694
20240305,180700,283780830,8370,8370,8370,8370,0
20240305,180600,283780830,8370,8370,8370,8370,0
20240305,180500,283780830,8370,8370,8370,8370,0
20240305,180400,283780830,8370,8370,8370,8370,0
20240305,180300,283780830,8370,8370,8370,8370,0
20240305,180200,283780830,8370,8370,8370,8370,0
20240305,180100,283780830,8370,8370,8370,8370,0
20240305,180000,283780830,8370,8370,8370,8370,0
20240305,175900,283780830,8370,8370,8370,8370,0
20240305,175800,283780830,8370,8370,8370,8370,0
20240305,175700,283780830,8370,8370,8370,8370,0
20240305,175600,283780830,8370,8370,8370,8370,0
20240305,175500,283780830,8370,8370,8370,8370,0
20240305,175400,283780830,8370,8370,8370,8370,0
20240305,175300,283780830,8370,8370,8370,8370,0
20240305,175200,283780830,8370,8370,8370,8370,0
20240305,175100,283780830,8370,8370,8370,8370,0
20240305,175000,283780830,8370,8370,8370,8370,0
20240305,174900,283780830,8370,8370,8370,8370,0
20240305,174800,283780830,8370,8370,8370,8370,0
20240305,174700,283780830,8370,8370,8370,8370,0
20240305,174600,283780830,8370,8370,8370,8370,0
20240305,174500,283780830,8370,8370,8370,8370,0
20240305,174400,283780830,8370,8370,8370,8370,0
20240305,174300,283780830,8370,8370,8370,8370,0
20240305,174200,283780830,8370,8370,8370,8370,0
20240305,174100,283780830,8370,8370,8370,8370,0
20240305,174000,283780830,8370,8370,8370,8370,0
20240305,173900,283780830,8370,8370,8370,8370,0
20240305,173800,283780830,8370,8370,8370,8370,3694
20240305,173700,283780830,8370,8370,8370,8370,0
20240305,173600,283780830,8370,8370,8370,8370,0
20240305,173500,283780830,8370,8370,8370,8370,0
20240305,173400,283780830,8370,8370,8370,8370,0
20240305,173300,283780830,8370,8370,8370,8370,0
20240305,173200,283780830,8370,8370,8370,8370,0
20240305,173100,283780830,8370,8370,8370,8370,0
20240305,173000,283780830,8370,8370,8370,8370,0
20240305,172900,283780830,8370,8370,8370,8370,0
20240305,172800,283780830,8370,8370,8370,8370,0
20240305,172700,283780830,8370,8370,8370,8370,0
20240305,172600,283780830,8370,8370,8370,8370,0
20240305,172500,283780830,8370,8370,8370,8370,0
20240305,172400,283780830,8370,8370,8370,8370,0
20240305,172300,283780830,8370,8370,8370,8370,0
20240305,172200,283780830,8370,8370,8370,8370,0
20240305,172100,283780830,8370,8370,8370,8370,0
20240305,172000,283780830,8370,8370,8370,8370,0
20240305,171900,283780830,8370,8370,8370,8370,0
20240305,171800,283780830,8370,8370,8370,8370,0
20240305,171700,283780830,8370,8370,8370,8370,0
20240305,171600,283780830,8370,8370,8370,8370,0
20240305,171500,283780830,8370,8370,8370,8370,0
20240305,171400,283780830,8370,8370,8370,8370,0
20240305,171300,283780830,8370,8370,8370,8370,0
20240305,171200,283780830,8370,8370,8370,8370,0
20240305,171100,283780830,8370,8370,8370,8370,0
20240305,171000,283780830,8370,8370,8370,8370,0
20240305,170900,283780830,8370,8370,8370,8370,0
20240305,170800,283780830,8370,8370,8370,8370,3694
20240305,170700,283780830,8370,8370,8370,8370,0
20240305,170600,283780830,8370,8370,8370,8370,0
20240305,170500,283780830,8370,8370,8370,8370,0
20240305,170400,283780830,8370,8370,8370,8370,0
20240305,170300,283780830,8370,8370,8370,8370,0
20240305,170200,283780830,8370,8370,8370,8370,0
20240305,170100,283780830,8370,8370,8370,8370,0
20240305,170000,283780830,8370,8370,8370,8370,0
20240305,165900,283780830,8370,8370,8370,8370,0
20240305,165800,283780830,8370,8370,8370,8370,0
20240305,165700,283780830,8370,8370,8370,8370,0
20240305,165600,283780830,8370,8370,8370,8370,0
20240305,165500,283780830,8370,8370,8370,8370,0
20240305,165400,283780830,8370,8370,8370,8370,0
20240305,165300,283780830,8370,8370,8370,8370,0
20240305,165200,283780830,8370,8370,8370,8370,0
20240305,165100,283780830,8370,8370,8370,8370,0
20240305,165000,283780830,8370,8370,8370,8370,0
20240305,164900,283780830,8370,8370,8370,8370,0
20240305,164800,283780830,8370,8370,8370,8370,0
20240305,164700,283780830,8370,8370,8370,8370,0
20240305,164600,283780830,8370,8370,8370,8370,0
20240305,164500,283780830,8370,8370,8370,8370,0
20240305,164400,283780830,8370,8370,8370,8370,0
20240305,164300,283780830,8370,8370,8370,8370,0
20240305,164200,283780830,8370,8370,8370,8370,0
20240305,164100,283780830,8370,8370,8370,8370,0
20240305,164000,283780830,8370,8370,8370,8370,0
20240305,163900,283780830,8370,8370,8370,8370,0
20240305,163800,283780830,8370,8370,8370,8370,3694
20240305,163700,283780830,8370,8370,8370,8370,0
20240305,163600,283780830,8370,8370,8370,8370,0
20240305,163500,283780830,8370,8370,8370,8370,0
20240305,163400,283780830,8370,8370,8370,8370,0
20240305,163300,283780830,8370,8370,8370,8370,0
20240305,163200,283780830,8370,8370,8370,8370,0
20240305,163100,283780830,8370,8370,8370,8370,0
20240305,163000,283780830,8370,8370,8370,8370,0
20240305,162900,283780830,8370,8370,8370,8370,0
20240305,162800,283780830,8370,8370,8370,8370,0
20240305,162700,283780830,8370,8370,8370,8370,0
20240305,162600,283780830,8370,8370,8370,8370,0
20240305,162500,283780830,8370,8370,8370,8370,0
20240305,162400,283780830,8370,8370,8370,8370,0
20240305,162300,283780830,8370,8370,8370,8370,0
20240305,162200,283780830,8370,8370,8370,8370,0
20240305,162100,283780830,8370,8370,8370,8370,0
20240305,162000,283780830,8370,8370,8370,8370,0
20240305,161900,283780830,8370,8370,8370,8370,0
20240305,161800,283780830,8370,8370,8370,8370,0
20240305,161700,283780830,8370,8370,8370,8370,0
20240305,161600,283780830,8370,8370,8370,8370,0
20240305,161500,283780830,8370,8370,8370,8370,0
20240305,161400,283780830,8370,8370,8370,8370,0
20240305,161300,283780830,8370,8370,8370,8370,0
20240305,161200,283780830,8370,8370,8370,8370,0
20240305,161100,283780830,8370,8370,8370,8370,0
20240305,161000,283780830,8370,8370,8370,8370,0
20240305,160900,283780830,8370,8370,8370,8370,0
20240305,160800,283780830,8370,8370,8370,8370,3694
20240305,160700,283780830,8370,8370,8370,8370,0
20240305,160600,283780830,8370,8370,8370,8370,0
20240305,160500,283780830,8370,8370,8370,8370,0
20240305,160400,283780830,8370,8370,8370,8370,0
20240305,160300,283780830,8370,8370,8370,8370,0
20240305,160200,283780830,8370,8370,8370,8370,0
20240305,160100,283780830,8370,8370,8370,8370,0
20240305,160000,283780830,8370,8370,8370,8370,0
20240305,155900,283780830,8370,8370,8370,8370,0
20240305,155800,283780830,8370,8370,8370,8370,0
20240305,155700,283780830,8370,8370,8370,8370,0
20240305,155600,283780830,8370,8370,8370,8370,0
20240305,155500,283780830,8370,8370,8370,8370,0
20240305,155400,283780830,8370,8370,8370,8370,0
20240305,155300,283780830,8370,8370,8370,8370,0
20240305,155200,283780830,8370,8370,8370,8370,0
20240305,155100,283780830,8370,8370,8370,8370,0
20240305,155000,283780830,8370,8370,8370,8370,0
20240305,154900,283780830,8370,8370,8370,8370,0
20240305,154800,283780830,8370,8370,8370,8370,0
20240305,154700,283780830,8370,8370,8370,8370,0
20240305,154600,283780830,8370,8370,8370,8370,0
20240305,154500,283780830,8370,8370,8370,8370,0
20240305,154400,283780830,8370,8370,8370,8370,0
20240305,154300,283780830,8370,8370,8370,8370,0
20240305,154200,283780830,8370,8370,8370,8370,0
20240305,154100,283780830,8370,8370,8370,8370,0
20240305,154000,283780830,8370,8370,8370,8370,0
20240305,153900,283780830,8370,8370,8370,8370,0
20240305,153800,283780830,8370,8370,8370,8370,3694
20240305,153700,283780830,8370,8370,8370,8370,0
20240305,153600,283780830,8370,8370,8370,8370,0
20240305,153500,283780830,8370,8370,8370,8370,0
20240305,153400,283780830,8370,8370,8370,8370,0
20240305,153300,283780830,8370,8370,8370,8370,0
20240305,153200,283780830,8370,8370,8370,8370,0
20240305,153100,283780830,8370,8370,8370,8370,0
20240305,153000,283780830,8370,8370,8370,8370,3694
20240305,152900,252862050,8380,8380,8380,8380,0
20240305,152800,252862050,8380,8380,8380,8380,0
20240305,152700,252862050,8380,8380,8380,8380,0
20240305,152600,252862050,8380,8380,8380,8380,0
20240305,152500,252862050,8380,8380,8380,8380,0
20240305,152400,252862050,8380,8380,8380,8380,0
20240305,152300,252862050,8380,8380,8380,8380,0
20240305,152200,252862050,8380,8380,8380,8380,0
20240305,152100,252862050,8380,8380,8380,8380,0
20240305,152000,252862050,8380,8380,8380,8380,0
20240305,151900,252862050,8380,8390,8410,8380,282
20240305,151800,250498760,8410,8390,8410,8380,1907
20240305,151700,234516990,8380,8390,8390,8380,840
20240305,151600,227469440,8390,8400,8400,8390,2000
20240305,151500,210681970,8410,8430,8430,8410,426
20240305,151400,207093300,8430,8420,8430,8420,71
20240305,151300,206495470,8410,8410,8410,8410,152
20240305,151200,205217150,8410,8410,8410,8410,223
20240305,151100,203341720,8410,8410,8430,8410,199
20240305,151000,201668110,8430,8410,8430,8410,304
20240305,150900,199111450,8400,8400,8400,8400,751
20240305,150800,192803050,8440,8440,8440,8440,46
20240305,150700,192414810,8440,8440,8440,8440,0
20240305,150600,192414810,8440,8400,8440,8400,28
20240305,150500,192179490,8450,8450,8450,8450,0
20240305,150400,192179490,8450,8450,8450,8450,0
20240305,150300,192179490,8450,8430,8450,8400,1003
20240305,150200,183738410,8480,8480,8480,8480,0
20240305,150100,183738410,8480,8480,8480,8480,0
20240305,150000,183738410,8480,8480,8480,8480,0
20240305,145900,183738410,8480,8480,8480,8480,0
20240305,145800,183738410,8480,8480,8480,8480,0
20240305,145700,183738410,8480,8480,8480,8480,0
20240305,145600,183738410,8480,8480,8480,8480,0
20240305,145500,183738410,8480,8480,8480,8480,0
20240305,145400,183738410,8480,8480,8480,8480,2
20240305,145300,183721450,8480,8480,8480,8480,2
20240305,145200,183704490,8480,8480,8480,8480,1
20240305,145100,183696010,8470,8470,8470,8470,145
20240305,145000,182467860,8470,8470,8470,8470,0
20240305,144900,182467860,8470,8470,8470,8470,0
20240305,144800,182467860,8470,8470,8470,8470,2
20240305,144700,182450920,8430,8430,8430,8430,0
20240305,144600,182450920,8430,8430,8430,8430,88
20240305,144500,181709080,8470,8470,8470,8470,0
20240305,144400,181709080,8470,8470,8470,8470,1
20240305,144300,181700610,8430,8430,8430,8430,144
20240305,144200,180486690,8430,8430,8430,8430,0
20240305,144100,180486690,8430,8430,8430,8430,0
20240305,144000,180486690,8430,8430,8430,8430,195
20240305,143900,178842840,8430,8430,8430,8430,233
20240305,143800,176878650,8440,8440,8440,8440,50
20240305,143700,176456650,8440,8440,8440,8440,0
20240305,143600,176456650,8440,8440,8440,8440,125
20240305,143500,175401650,8470,8470,8470,8470,1
20240305,143400,175393180,8440,8440,8440,8440,0
20240305,143300,175393180,8440,8460,8460,8440,5
20240305,143200,175350900,8470,8470,8470,8470,0
20240305,143100,175350900,8470,8470,8470,8470,0
20240305,143000,175350900,8470,8470,8470,8470,1
20240305,142900,175342430,8440,8440,8440,8440,85
20240305,142800,174625030,8480,8480,8480,8480,0
20240305,142700,174625030,8480,8480,8480,8480,0
20240305,142600,174625030,8480,8480,8480,8480,0
20240305,142500,174625030,8480,8480,8480,8480,200
20240305,142400,172929030,8480,8480,8480,8480,0
20240305,142300,172929030,8480,8480,8480,8480,0
20240305,142200,172929030,8480,8480,8480,8480,0
20240305,142100,172929030,8480,8480,8480,8480,0
20240305,142000,172929030,8480,8480,8480,8480,0
20240305,141900,172929030,8480,8480,8480,8480,0
20240305,141800,172929030,8480,8480,8480,8480,0
20240305,141700,172929030,8480,8480,8480,8480,0
20240305,141600,172929030,8480,8480,8480,8480,1
20240305,141500,172920550,8440,8440,8440,8440,95
20240305,141400,172118750,8480,8480,8480,8480,0
20240305,141300,172118750,8480,8480,8480,8480,0
20240305,141200,172118750,8480,8480,8480,8480,2
20240305,141100,172101790,8490,8490,8490,8490,0
20240305,141000,172101790,8490,8490,8490,8490,0
20240305,140900,172101790,8490,8490,8490,8490,1
20240305,140800,172093300,8440,8440,8440,8440,0
20240305,140700,172093300,8440,8440,8440,8440,103
20240305,140600,171223980,8490,8490,8490,8490,0
20240305,140500,171223980,8490,8490,8490,8490,0
20240305,140400,171223980,8490,8490,8490,8490,0
20240305,140300,171223980,8490,8490,8490,8490,359
20240305,140200,168176070,8500,8500,8500,8500,0
20240305,140100,168176070,8500,8500,8500,8500,0
20240305,140000,168176070,8500,8500,8500,8500,0
20240305,135900,168176070,8500,8500,8500,8500,0
20240305,135800,168176070,8500,8500,8500,8500,1
20240305,135700,168167570,8450,8450,8450,8450,50
20240305,135600,167745070,8500,8500,8500,8500,0
20240305,135500,167745070,8500,8500,8500,8500,0
20240305,135400,167745070,8500,8500,8500,8500,0
20240305,135300,167745070,8500,8500,8500,8500,0
20240305,135200,167745070,8500,8500,8500,8500,0
20240305,135100,167745070,8500,8500,8500,8500,0
20240305,135000,167745070,8500,8500,8500,8500,0
20240305,134900,167745070,8500,8500,8500,8500,0
20240305,134800,167745070,8500,8500,8500,8500,1
20240305,134700,167736570,8490,8490,8490,8490,30
20240305,134600,167481870,8500,8500,8500,8500,0
20240305,134500,167481870,8500,8500,8500,8500,0
20240305,134400,167481870,8500,8500,8500,8500,0
20240305,134300,167481870,8500,8500,8500,8500,0
20240305,134200,167481870,8500,8500,8500,8500,0
20240305,134100,167481870,8500,8500,8500,8500,0
20240305,134000,167481870,8500,8500,8500,8500,0
20240305,133900,167481870,8500,8500,8500,8500,0
20240305,133800,167481870,8500,8500,8500,8500,0
20240305,133700,167481870,8500,8500,8500,8500,0
20240305,133600,167481870,8500,8500,8500,8500,0
20240305,133500,167481870,8500,8500,8500,8500,0
20240305,133400,167481870,8500,8500,8500,8500,369
20240305,133300,164345370,8500,8500,8500,8500,0
20240305,133200,164345370,8500,8500,8500,8500,0
20240305,133100,164345370,8500,8500,8500,8500,0
20240305,133000,164345370,8500,8500,8500,8500,0
20240305,132900,164345370,8500,8500,8500,8500,1
20240305,132800,164336870,8520,8510,8520,8510,2
20240305,132700,164319840,8520,8520,8520,8520,0
20240305,132600,164319840,8520,8520,8520,8520,0
20240305,132500,164319840,8520,8520,8520,8520,0
20240305,132400,164319840,8520,8520,8520,8520,0
20240305,132300,164319840,8520,8520,8520,8520,0
20240305,132200,164319840,8520,8520,8520,8520,0
20240305,132100,164319840,8520,8520,8520,8520,0
20240305,132000,164319840,8520,8520,8520,8520,0
20240305,131900,164319840,8520,8520,8520,8520,0
20240305,131800,164319840,8520,8480,8520,8480,500
20240305,131700,160069990,8480,8480,8480,8480,0
20240305,131600,160069990,8480,8480,8480,8480,1
20240305,131500,160061510,8410,8480,8480,8410,10
20240305,131400,159977340,8400,8440,8440,8400,1152
20240305,131300,150276390,8500,8500,8500,8500,147
20240305,131200,149026890,8440,8440,8440,8440,1
20240305,131100,149018450,8500,8500,8500,8500,8
20240305,131000,148950450,8440,8440,8440,8440,0
20240305,130900,148950450,8440,8440,8440,8440,20
20240305,130800,148781650,8440,8440,8440,8440,68
20240305,130700,148207730,8500,8500,8500,8500,0
20240305,130600,148207730,8500,8500,8500,8500,0
20240305,130500,148207730,8500,8500,8500,8500,0
20240305,130400,148207730,8500,8500,8500,8500,1
20240305,130300,148199230,8460,8450,8460,8450,150
20240305,130200,146931030,8460,8460,8460,8460,38
20240305,130100,146609550,8500,8500,8500,8500,0
20240305,130000,146609550,8500,8500,8500,8500,0
20240305,125900,146609550,8500,8500,8500,8500,31
20240305,125800,146346050,8500,8500,8500,8500,1269
20240305,125700,135559550,8500,8500,8500,8500,0
20240305,125600,135559550,8500,8500,8500,8500,0
20240305,125500,135559550,8500,8500,8500,8500,0
20240305,125400,135559550,8500,8500,8500,8500,0
20240305,125300,135559550,8500,8500,8500,8500,0
20240305,125200,135559550,8500,8500,8500,8500,0
20240305,125100,135559550,8500,8500,8500,8500,0
20240305,125000,135559550,8500,8500,8500,8500,0
20240305,124900,135559550,8500,8500,8500,8500,0
20240305,124800,135559550,8500,8500,8500,8500,1
20240305,124700,135551050,8460,8460,8460,8460,17
20240305,124600,135407230,8500,8500,8500,8500,0
20240305,124500,135407230,8500,8500,8500,8500,0
20240305,124400,135407230,8500,8500,8500,8500,0
20240305,124300,135407230,8500,8500,8500,8500,0
20240305,124200,135407230,8500,8500,8500,8500,0
20240305,124100,135407230,8500,8500,8500,8500,0
20240305,124000,135407230,8500,8490,8500,8490,190
20240305,123900,133794120,8490,8490,8490,8490,0
20240305,123800,133794120,8490,8490,8490,8490,0
20240305,123700,133794120,8490,8490,8490,8490,0
20240305,123600,133794120,8490,8490,8490,8490,0
20240305,123500,133794120,8490,8490,8490,8490,0
20240305,123400,133794120,8490,8490,8490,8490,3
20240305,123300,133768650,8460,8460,8460,8460,2
20240305,123200,133751730,8490,8490,8490,8490,0
20240305,123100,133751730,8490,8490,8490,8490,0
20240305,123000,133751730,8490,8490,8490,8490,0
20240305,122900,133751730,8490,8490,8490,8490,0
20240305,122800,133751730,8490,8490,8490,8490,10
20240305,122700,133666830,8490,8490,8490,8490,0
20240305,122600,133666830,8490,8490,8490,8490,1
20240305,122500,133658340,8480,8480,8480,8480,4
20240305,122400,133624420,8500,8500,8500,8500,0
20240305,122300,133624420,8500,8500,8500,8500,0
20240305,122200,133624420,8500,8450,8500,8450,59
20240305,122100,133125820,8500,8500,8500,8500,0
20240305,122000,133125820,8500,8500,8500,8500,0
20240305,121900,133125820,8500,8500,8500,8500,0
20240305,121800,133125820,8500,8500,8500,8500,0
20240305,121700,133125820,8500,8450,8500,8450,7
20240305,121600,133066570,8500,8500,8500,8500,0
20240305,121500,133066570,8500,8500,8500,8500,0
20240305,121400,133066570,8500,8500,8500,8500,0
20240305,121300,133066570,8500,8500,8500,8500,5
20240305,121200,133024070,8520,8520,8520,8520,0
20240305,121100,133024070,8520,8520,8520,8520,1
20240305,121000,133015550,8510,8510,8510,8510,30
20240305,120900,132760250,8520,8510,8520,8510,102
20240305,120800,131892210,8520,8520,8520,8520,0
20240305,120700,131892210,8520,8520,8520,8520,0
20240305,120600,131892210,8520,8500,8520,8500,328
20240305,120500,129103790,8520,8520,8520,8520,0
20240305,120400,129103790,8520,8520,8520,8520,1
20240305,120300,129095270,8510,8510,8510,8510,1
20240305,120200,129086760,8530,8500,8530,8500,304
20240305,120100,126502680,8500,8480,8500,8480,101
20240305,120000,125645460,8480,8480,8480,8480,0
20240305,115900,125645460,8480,8480,8480,8480,0
20240305,115800,125645460,8480,8480,8480,8480,0
20240305,115700,125645460,8480,8480,8480,8480,121
20240305,115600,124619380,8480,8480,8480,8470,54
20240305,115500,124161470,8470,8470,8470,8470,11
20240305,115400,124068300,8480,8480,8480,8480,0
20240305,115300,124068300,8480,8480,8480,8480,0
20240305,115200,124068300,8480,8480,8480,8480,0
20240305,115100,124068300,8480,8450,8480,8440,51
20240305,115000,123637800,8480,8480,8480,8480,0
20240305,114900,123637800,8480,8480,8480,8480,1
20240305,114800,123629320,8440,8440,8440,8440,140
20240305,114700,122447720,8480,8480,8480,8480,0
20240305,114600,122447720,8480,8480,8480,8480,0
20240305,114500,122447720,8480,8480,8480,8480,0
20240305,114400,122447720,8480,8480,8480,8480,2
20240305,114300,122430760,8440,8470,8480,8440,135
20240305,114200,121289950,8470,8470,8470,8470,0
20240305,114100,121289950,8470,8470,8470,8470,1
20240305,114000,121281480,8470,8470,8470,8470,0
20240305,113900,121281480,8470,8470,8470,8470,0
20240305,113800,121281480,8470,8470,8470,8470,0
20240305,113700,121281480,8470,8470,8470,8470,17
20240305,113600,121137490,8480,8470,8480,8470,51
20240305,113500,120705510,8480,8480,8480,8480,0
20240305,113400,120705510,8480,8470,8480,8470,105
20240305,113300,119815140,8480,8470,8480,8470,17
20240305,113200,119670990,8480,8480,8480,8480,10
20240305,113100,119586190,8480,8470,8480,8470,2
20240305,113000,119569240,8480,8470,8480,8470,55
20240305,112900,119102980,8480,8480,8480,8480,1
20240305,112800,119094500,8470,8470,8470,8470,8
20240305,112700,119026740,8470,8470,8470,8470,200
20240305,112600,117332740,8470,8470,8470,8470,0
20240305,112500,117332740,8470,8470,8470,8470,0
20240305,112400,117332740,8470,8470,8470,8470,0
20240305,112300,117332740,8470,8470,8470,8470,0
20240305,112200,117332740,8470,8450,8470,8450,2
20240305,112100,117315820,8450,8450,8450,8450,59
20240305,112000,116817270,8480,8480,8480,8480,0
20240305,111900,116817270,8480,8480,8480,8480,0
20240305,111800,116817270,8480,8480,8480,8480,0
20240305,111700,116817270,8480,8480,8480,8480,0
20240305,111600,116817270,8480,8480,8480,8480,0
20240305,111500,116817270,8480,8480,8480,8480,0
20240305,111400,116817270,8480,8480,8480,8480,0
20240305,111300,116817270,8480,8480,8480,8480,0
20240305,111200,116817270,8480,8480,8480,8480,0
20240305,111100,116817270,8480,8480,8480,8480,0
20240305,111000,116817270,8480,8450,8480,8450,24
20240305,110900,116614200,8480,8480,8480,8480,0
20240305,110800,116614200,8480,8480,8480,8480,0
20240305,110700,116614200,8480,8480,8480,8480,0
20240305,110600,116614200,8480,8480,8480,8480,142
20240305,110500,115410040,8480,8480,8480,8480,0
20240305,110400,115410040,8480,8480,8480,8480,0
20240305,110300,115410040,8480,8480,8480,8480,0
20240305,110200,115410040,8480,8480,8480,8480,2
20240305,110100,115393080,8450,8450,8450,8450,100
20240305,110000,114548080,8480,8480,8480,8480,0
20240305,105900,114548080,8480,8480,8480,8480,0
20240305,105800,114548080,8480,8480,8480,8480,0
20240305,105700,114548080,8480,8480,8480,8480,0
20240305,105600,114548080,8480,8480,8480,8480,1
20240305,105500,114539600,8450,8450,8450,8450,92
20240305,105400,113762200,8450,8450,8450,8450,9
20240305,105300,113686150,8480,8480,8480,8480,0
20240305,105200,113686150,8480,8470,8480,8470,132
20240305,105100,112567300,8450,8450,8450,8450,1
20240305,105000,112558850,8480,8470,8480,8470,38
20240305,104900,112236960,8480,8480,8480,8480,0
20240305,104800,112236960,8480,8480,8480,8480,0
20240305,104700,112236960,8480,8450,8480,8450,125
20240305,104600,111178220,8450,8450,8450,8450,99
20240305,104500,110341670,8470,8470,8470,8470,1
20240305,104400,110333200,8450,8480,8480,8450,103
20240305,104300,109462790,8480,8450,8480,8450,201
20240305,104200,107764310,8480,8480,8480,8480,0
20240305,104100,107764310,8480,8480,8480,8480,0
20240305,104000,107764310,8480,8480,8480,8480,0
20240305,103900,107764310,8480,8480,8480,8480,1
20240305,103800,107755830,8440,8440,8440,8440,303
20240305,103700,105198510,8440,8390,8440,8380,202
20240305,103600,103505620,8440,8430,8440,8380,1002
20240305,103500,95081240,8440,8430,8440,8430,473
20240305,103400,91093840,8430,8430,8430,8430,0
20240305,103300,91093840,8430,8430,8430,8380,232
20240305,103200,89146230,8400,8420,8420,8390,321
20240305,103100,86451740,8430,8440,8440,8430,37
20240305,103000,86139610,8440,8440,8440,8440,0
20240305,102900,86139610,8440,8440,8440,8440,1
20240305,102800,86131170,8440,8440,8440,8440,0
20240305,102700,86131170,8440,8440,8440,8440,0
20240305,102600,86131170,8440,8420,8440,8400,491
20240305,102500,82004710,8440,8440,8440,8440,0
20240305,102400,82004710,8440,8440,8440,8420,27
20240305,102300,81777130,8480,8480,8480,8480,0
20240305,102200,81777130,8480,8480,8480,8480,0
20240305,102100,81777130,8480,8480,8480,8480,0
20240305,102000,81777130,8480,8480,8480,8480,0
20240305,101900,81777130,8480,8480,8480,8480,0
20240305,101800,81777130,8480,8440,8480,8440,6
20240305,101700,81726450,8480,8480,8480,8480,0
20240305,101600,81726450,8480,8480,8480,8480,1
20240305,101500,81717970,8450,8450,8450,8450,21
20240305,101400,81540520,8480,8480,8480,8480,0
20240305,101300,81540520,8480,8480,8480,8480,0
20240305,101200,81540520,8480,8450,8480,8450,4
20240305,101100,81506690,8490,8490,8490,8490,0
20240305,101000,81506690,8490,8490,8490,8490,0
20240305,100900,81506690,8490,8490,8490,8490,0
20240305,100800,81506690,8490,8490,8490,8490,32
20240305,100700,81235010,8490,8490,8490,8490,0
20240305,100600,81235010,8490,8490,8490,8490,220
20240305,100500,79367210,8490,8490,8490,8490,0
20240305,100400,79367210,8490,8490,8490,8490,195
20240305,100300,77711660,8490,8490,8490,8490,0
20240305,100200,77711660,8490,8480,8490,8480,27
20240305,100100,77482690,8480,8480,8480,8480,0
20240305,100000,77482690,8480,8480,8480,8480,0
20240305,095900,77482690,8480,8480,8480,8480,300
20240305,095800,74938690,8480,8470,8480,8470,477
20240305,095700,70894550,8470,8470,8470,8470,0
20240305,095600,70894550,8470,8470,8470,8470,1
20240305,095500,70886080,8400,8400,8400,8400,50
20240305,095400,70466080,8470,8420,8470,8400,58
20240305,095300,69977440,8480,8480,8480,8480,80
20240305,095200,69299040,8480,8480,8480,8480,50
20240305,095100,68875040,8480,8480,8480,8480,6
20240305,095000,68824160,8480,8480,8480,8480,0
20240305,094900,68824160,8480,8480,8480,8480,1
20240305,094800,68815680,8490,8490,8490,8490,0
20240305,094700,68815680,8490,8490,8490,8490,0
20240305,094600,68815680,8490,8490,8490,8490,0
20240305,094500,68815680,8490,8490,8490,8490,0
20240305,094400,68815680,8490,8490,8490,8490,0
20240305,094300,68815680,8490,8490,8490,8490,0
20240305,094200,68815680,8490,8490,8490,8490,0
20240305,094100,68815680,8490,8490,8490,8490,0
20240305,094000,68815680,8490,8490,8490,8490,50
20240305,093900,68391180,8500,8500,8500,8500,0
20240305,093800,68391180,8500,8430,8500,8410,301
20240305,093700,65842030,8500,8480,8500,8480,116
20240305,093600,64856940,8490,8420,8490,8410,165
20240305,093500,63461430,8490,8420,8490,8410,205
20240305,093400,61733510,8480,8470,8480,8470,100
20240305,093300,60885540,8490,8490,8490,8490,159
20240305,093200,59535630,8490,8490,8490,8490,0
20240305,093100,59535630,8490,8490,8490,8490,0
20240305,093000,59535630,8490,8490,8490,8490,0
20240305,092900,59535630,8490,8490,8490,8490,0
20240305,092800,59535630,8490,8490,8490,8490,1
20240305,092700,59527140,8490,8440,8490,8440,334
20240305,092600,56698170,8440,8440,8440,8440,0
20240305,092500,56698170,8440,8440,8440,8440,0
20240305,092400,56698170,8440,8440,8440,8440,100
20240305,092300,55854170,8440,8440,8440,8440,815
20240305,092200,48975570,8440,8440,8440,8440,25
20240305,092100,48764570,8440,8440,8440,8440,2
20240305,092000,48747690,8430,8430,8430,8430,29
20240305,091900,48503220,8440,8440,8440,8440,2
20240305,091800,48486340,8390,8390,8440,8390,186
20240305,091700,46925700,8440,8440,8440,8440,1
20240305,091600,46917260,8370,8410,8440,8370,3066
20240305,091500,21179180,8410,8410,8410,8410,76
20240305,091400,20540020,8410,8410,8410,8410,11
20240305,091300,20447510,8410,8420,8420,8410,111
20240305,091200,19513150,8430,8450,8450,8430,500
20240305,091100,15293760,8440,8440,8440,8440,0
20240305,091000,15293760,8440,8440,8440,8440,83
20240305,090900,14593240,8440,8490,8490,8430,366
20240305,090800,11501350,8500,8500,8500,8500,1092
20240305,090700,2219350,8630,8630,8630,8630,0
20240305,090600,2219350,8630,8630,8630,8630,10
20240305,090500,2133050,8490,8490,8490,8490,0
20240305,090400,2133050,8490,8490,8490,8490,0
20240305,090300,2133050,8490,8680,8680,8490,64
20240305,090200,1589500,8500,8500,8500,8500,117
20240305,090100,595000,8500,8500,8500,8500,0
20240305,090000,595000,8500,8500,8500,8500,70