KissMeData/086040/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,195500,336080230,5760,5760,5760,5760,3436
20240320,195400,336080230,5760,5760,5760,5760,0
20240320,195300,336080230,5760,5760,5760,5760,0
20240320,195200,336080230,5760,5760,5760,5760,0
20240320,195100,336080230,5760,5760,5760,5760,0
20240320,195000,336080230,5760,5760,5760,5760,0
20240320,194900,336080230,5760,5760,5760,5760,0
20240320,194800,336080230,5760,5760,5760,5760,0
20240320,194700,336080230,5760,5760,5760,5760,0
20240320,194600,336080230,5760,5760,5760,5760,0
20240320,194500,336080230,5760,5760,5760,5760,0
20240320,194400,336080230,5760,5760,5760,5760,0
20240320,194300,336080230,5760,5760,5760,5760,0
20240320,194200,336080230,5760,5760,5760,5760,0
20240320,194100,336080230,5760,5760,5760,5760,0
20240320,194000,336080230,5760,5760,5760,5760,0
20240320,193900,336080230,5760,5760,5760,5760,0
20240320,193800,336080230,5760,5760,5760,5760,0
20240320,193700,336080230,5760,5760,5760,5760,0
20240320,193600,336080230,5760,5760,5760,5760,0
20240320,193500,336080230,5760,5760,5760,5760,0
20240320,193400,336080230,5760,5760,5760,5760,0
20240320,193300,336080230,5760,5760,5760,5760,0
20240320,193200,336080230,5760,5760,5760,5760,0
20240320,193100,336080230,5760,5760,5760,5760,0
20240320,193000,336080230,5760,5760,5760,5760,0
20240320,192900,336080230,5760,5760,5760,5760,0
20240320,192800,336080230,5760,5760,5760,5760,0
20240320,192700,336080230,5760,5760,5760,5760,0
20240320,192600,336080230,5760,5760,5760,5760,0
20240320,192500,336080230,5760,5760,5760,5760,3436
20240320,192400,336080230,5760,5760,5760,5760,0
20240320,192300,336080230,5760,5760,5760,5760,0
20240320,192200,336080230,5760,5760,5760,5760,0
20240320,192100,336080230,5760,5760,5760,5760,0
20240320,192000,336080230,5760,5760,5760,5760,0
20240320,191900,336080230,5760,5760,5760,5760,0
20240320,191800,336080230,5760,5760,5760,5760,0
20240320,191700,336080230,5760,5760,5760,5760,0
20240320,191600,336080230,5760,5760,5760,5760,0
20240320,191500,336080230,5760,5760,5760,5760,0
20240320,191400,336080230,5760,5760,5760,5760,0
20240320,191300,336080230,5760,5760,5760,5760,0
20240320,191200,336080230,5760,5760,5760,5760,0
20240320,191100,336080230,5760,5760,5760,5760,0
20240320,191000,336080230,5760,5760,5760,5760,0
20240320,190900,336080230,5760,5760,5760,5760,0
20240320,190800,336080230,5760,5760,5760,5760,0
20240320,190700,336080230,5760,5760,5760,5760,0
20240320,190600,336080230,5760,5760,5760,5760,0
20240320,190500,336080230,5760,5760,5760,5760,0
20240320,190400,336080230,5760,5760,5760,5760,0
20240320,190300,336080230,5760,5760,5760,5760,0
20240320,190200,336080230,5760,5760,5760,5760,0
20240320,190100,336080230,5760,5760,5760,5760,0
20240320,190000,336080230,5760,5760,5760,5760,0
20240320,185900,336080230,5760,5760,5760,5760,0
20240320,185800,336080230,5760,5760,5760,5760,0
20240320,185700,336080230,5760,5760,5760,5760,0
20240320,185600,336080230,5760,5760,5760,5760,0
20240320,185500,336080230,5760,5760,5760,5760,3436
20240320,185400,336080230,5760,5760,5760,5760,0
20240320,185300,336080230,5760,5760,5760,5760,0
20240320,185200,336080230,5760,5760,5760,5760,0
20240320,185100,336080230,5760,5760,5760,5760,0
20240320,185000,336080230,5760,5760,5760,5760,0
20240320,184900,336080230,5760,5760,5760,5760,0
20240320,184800,336080230,5760,5760,5760,5760,0
20240320,184700,336080230,5760,5760,5760,5760,0
20240320,184600,336080230,5760,5760,5760,5760,0
20240320,184500,336080230,5760,5760,5760,5760,0
20240320,184400,336080230,5760,5760,5760,5760,0
20240320,184300,336080230,5760,5760,5760,5760,0
20240320,184200,336080230,5760,5760,5760,5760,0
20240320,184100,336080230,5760,5760,5760,5760,0
20240320,184000,336080230,5760,5760,5760,5760,0
20240320,183900,336080230,5760,5760,5760,5760,0
20240320,183800,336080230,5760,5760,5760,5760,0
20240320,183700,336080230,5760,5760,5760,5760,0
20240320,183600,336080230,5760,5760,5760,5760,0
20240320,183500,336080230,5760,5760,5760,5760,0
20240320,183400,336080230,5760,5760,5760,5760,0
20240320,183300,336080230,5760,5760,5760,5760,0
20240320,183200,336080230,5760,5760,5760,5760,0
20240320,183100,336080230,5760,5760,5760,5760,0
20240320,183000,336080230,5760,5760,5760,5760,0
20240320,182900,336080230,5760,5760,5760,5760,0
20240320,182800,336080230,5760,5760,5760,5760,0
20240320,182700,336080230,5760,5760,5760,5760,0
20240320,182600,336080230,5760,5760,5760,5760,0
20240320,182500,336080230,5760,5760,5760,5760,3436
20240320,182400,336080230,5760,5760,5760,5760,0
20240320,182300,336080230,5760,5760,5760,5760,0
20240320,182200,336080230,5760,5760,5760,5760,0
20240320,182100,336080230,5760,5760,5760,5760,0
20240320,182000,336080230,5760,5760,5760,5760,0
20240320,181900,336080230,5760,5760,5760,5760,0
20240320,181800,336080230,5760,5760,5760,5760,0
20240320,181700,336080230,5760,5760,5760,5760,0
20240320,181600,336080230,5760,5760,5760,5760,0
20240320,181500,336080230,5760,5760,5760,5760,0
20240320,181400,336080230,5760,5760,5760,5760,0
20240320,181300,336080230,5760,5760,5760,5760,0
20240320,181200,336080230,5760,5760,5760,5760,0
20240320,181100,336080230,5760,5760,5760,5760,0
20240320,181000,336080230,5760,5760,5760,5760,0
20240320,180900,336080230,5760,5760,5760,5760,0
20240320,180800,336080230,5760,5760,5760,5760,0
20240320,180700,336080230,5760,5760,5760,5760,0
20240320,180600,336080230,5760,5760,5760,5760,0
20240320,180500,336080230,5760,5760,5760,5760,0
20240320,180400,336080230,5760,5760,5760,5760,0
20240320,180300,336080230,5760,5760,5760,5760,0
20240320,180200,336080230,5760,5760,5760,5760,0
20240320,180100,336080230,5760,5760,5760,5760,0
20240320,180000,336080230,5760,5760,5760,5760,0
20240320,175900,336080230,5760,5760,5760,5760,0
20240320,175800,336080230,5760,5760,5760,5760,0
20240320,175700,336080230,5760,5760,5760,5760,0
20240320,175600,336080230,5760,5760,5760,5760,0
20240320,175500,336080230,5760,5760,5760,5760,3436
20240320,175400,336080230,5760,5760,5760,5760,0
20240320,175300,336080230,5760,5760,5760,5760,0
20240320,175200,336080230,5760,5760,5760,5760,0
20240320,175100,336080230,5760,5760,5760,5760,0
20240320,175000,336080230,5760,5760,5760,5760,0
20240320,174900,336080230,5760,5760,5760,5760,0
20240320,174800,336080230,5760,5760,5760,5760,0
20240320,174700,336080230,5760,5760,5760,5760,0
20240320,174600,336080230,5760,5760,5760,5760,0
20240320,174500,336080230,5760,5760,5760,5760,0
20240320,174400,336080230,5760,5760,5760,5760,0
20240320,174300,336080230,5760,5760,5760,5760,0
20240320,174200,336080230,5760,5760,5760,5760,0
20240320,174100,336080230,5760,5760,5760,5760,0
20240320,174000,336080230,5760,5760,5760,5760,0
20240320,173900,336080230,5760,5760,5760,5760,0
20240320,173800,336080230,5760,5760,5760,5760,0
20240320,173700,336080230,5760,5760,5760,5760,0
20240320,173600,336080230,5760,5760,5760,5760,0
20240320,173500,336080230,5760,5760,5760,5760,0
20240320,173400,336080230,5760,5760,5760,5760,0
20240320,173300,336080230,5760,5760,5760,5760,0
20240320,173200,336080230,5760,5760,5760,5760,0
20240320,173100,336080230,5760,5760,5760,5760,0
20240320,173000,336080230,5760,5760,5760,5760,0
20240320,172900,336080230,5760,5760,5760,5760,0
20240320,172800,336080230,5760,5760,5760,5760,0
20240320,172700,336080230,5760,5760,5760,5760,0
20240320,172600,336080230,5760,5760,5760,5760,0
20240320,172500,336080230,5760,5760,5760,5760,3436
20240320,172400,336080230,5760,5760,5760,5760,0
20240320,172300,336080230,5760,5760,5760,5760,0
20240320,172200,336080230,5760,5760,5760,5760,0
20240320,172100,336080230,5760,5760,5760,5760,0
20240320,172000,336080230,5760,5760,5760,5760,0
20240320,171900,336080230,5760,5760,5760,5760,0
20240320,171800,336080230,5760,5760,5760,5760,0
20240320,171700,336080230,5760,5760,5760,5760,0
20240320,171600,336080230,5760,5760,5760,5760,0
20240320,171500,336080230,5760,5760,5760,5760,0
20240320,171400,336080230,5760,5760,5760,5760,0
20240320,171300,336080230,5760,5760,5760,5760,0
20240320,171200,336080230,5760,5760,5760,5760,0
20240320,171100,336080230,5760,5760,5760,5760,0
20240320,171000,336080230,5760,5760,5760,5760,0
20240320,170900,336080230,5760,5760,5760,5760,0
20240320,170800,336080230,5760,5760,5760,5760,0
20240320,170700,336080230,5760,5760,5760,5760,0
20240320,170600,336080230,5760,5760,5760,5760,0
20240320,170500,336080230,5760,5760,5760,5760,0
20240320,170400,336080230,5760,5760,5760,5760,0
20240320,170300,336080230,5760,5760,5760,5760,0
20240320,170200,336080230,5760,5760,5760,5760,0
20240320,170100,336080230,5760,5760,5760,5760,0
20240320,170000,336080230,5760,5760,5760,5760,0
20240320,165900,336080230,5760,5760,5760,5760,0
20240320,165800,336080230,5760,5760,5760,5760,0
20240320,165700,336080230,5760,5760,5760,5760,0
20240320,165600,336080230,5760,5760,5760,5760,0
20240320,165500,336080230,5760,5760,5760,5760,3436
20240320,165400,336080230,5760,5760,5760,5760,0
20240320,165300,336080230,5760,5760,5760,5760,0
20240320,165200,336080230,5760,5760,5760,5760,0
20240320,165100,336080230,5760,5760,5760,5760,0
20240320,165000,336080230,5760,5760,5760,5760,0
20240320,164900,336080230,5760,5760,5760,5760,0
20240320,164800,336080230,5760,5760,5760,5760,0
20240320,164700,336080230,5760,5760,5760,5760,0
20240320,164600,336080230,5760,5760,5760,5760,0
20240320,164500,336080230,5760,5760,5760,5760,0
20240320,164400,336080230,5760,5760,5760,5760,0
20240320,164300,336080230,5760,5760,5760,5760,0
20240320,164200,336080230,5760,5760,5760,5760,0
20240320,164100,336080230,5760,5760,5760,5760,0
20240320,164000,336080230,5760,5760,5760,5760,0
20240320,163900,336080230,5760,5760,5760,5760,0
20240320,163800,336080230,5760,5760,5760,5760,0
20240320,163700,336080230,5760,5760,5760,5760,0
20240320,163600,336080230,5760,5760,5760,5760,0
20240320,163500,336080230,5760,5760,5760,5760,0
20240320,163400,336080230,5760,5760,5760,5760,0
20240320,163300,336080230,5760,5760,5760,5760,0
20240320,163200,336080230,5760,5760,5760,5760,0
20240320,163100,336080230,5760,5760,5760,5760,0
20240320,163000,336080230,5760,5760,5760,5760,0
20240320,162900,336080230,5760,5760,5760,5760,0
20240320,162800,336080230,5760,5760,5760,5760,0
20240320,162700,336080230,5760,5760,5760,5760,0
20240320,162600,336080230,5760,5760,5760,5760,0
20240320,162500,336080230,5760,5760,5760,5760,3436
20240320,162400,336080230,5760,5760,5760,5760,0
20240320,162300,336080230,5760,5760,5760,5760,0
20240320,162200,336080230,5760,5760,5760,5760,0
20240320,162100,336080230,5760,5760,5760,5760,0
20240320,162000,336080230,5760,5760,5760,5760,0
20240320,161900,336080230,5760,5760,5760,5760,0
20240320,161800,336080230,5760,5760,5760,5760,0
20240320,161700,336080230,5760,5760,5760,5760,0
20240320,161600,336080230,5760,5760,5760,5760,0
20240320,161500,336080230,5760,5760,5760,5760,0
20240320,161400,336080230,5760,5760,5760,5760,0
20240320,161300,336080230,5760,5760,5760,5760,0
20240320,161200,336080230,5760,5760,5760,5760,0
20240320,161100,336080230,5760,5760,5760,5760,0
20240320,161000,336080230,5760,5760,5760,5760,0
20240320,160900,336080230,5760,5760,5760,5760,0
20240320,160800,336080230,5760,5760,5760,5760,0
20240320,160700,336080230,5760,5760,5760,5760,0
20240320,160600,336080230,5760,5760,5760,5760,0
20240320,160500,336080230,5760,5760,5760,5760,0
20240320,160400,336080230,5760,5760,5760,5760,0
20240320,160300,336080230,5760,5760,5760,5760,0
20240320,160200,336080230,5760,5760,5760,5760,0
20240320,160100,336080230,5760,5760,5760,5760,0
20240320,160000,336080230,5760,5760,5760,5760,0
20240320,155900,336080230,5760,5760,5760,5760,0
20240320,155800,336080230,5760,5760,5760,5760,0
20240320,155700,336080230,5760,5760,5760,5760,0
20240320,155600,336080230,5760,5760,5760,5760,0
20240320,155500,336080230,5760,5760,5760,5760,3436
20240320,155400,336080230,5760,5760,5760,5760,0
20240320,155300,336080230,5760,5760,5760,5760,0
20240320,155200,336080230,5760,5760,5760,5760,0
20240320,155100,336080230,5760,5760,5760,5760,0
20240320,155000,336080230,5760,5760,5760,5760,0
20240320,154900,336080230,5760,5760,5760,5760,0
20240320,154800,336080230,5760,5760,5760,5760,0
20240320,154700,336080230,5760,5760,5760,5760,0
20240320,154600,336080230,5760,5760,5760,5760,0
20240320,154500,336080230,5760,5760,5760,5760,0
20240320,154400,336080230,5760,5760,5760,5760,0
20240320,154300,336080230,5760,5760,5760,5760,0
20240320,154200,336080230,5760,5760,5760,5760,0
20240320,154100,336080230,5760,5760,5760,5760,0
20240320,154000,336080230,5760,5760,5760,5760,0
20240320,153900,336080230,5760,5760,5760,5760,0
20240320,153800,336080230,5760,5760,5760,5760,0
20240320,153700,336080230,5760,5760,5760,5760,0
20240320,153600,336080230,5760,5760,5760,5760,0
20240320,153500,336080230,5760,5760,5760,5760,0
20240320,153400,336080230,5760,5760,5760,5760,0
20240320,153300,336080230,5760,5760,5760,5760,0
20240320,153200,336080230,5760,5760,5760,5760,0
20240320,153100,336080230,5760,5760,5760,5760,0
20240320,153000,336080230,5760,5760,5760,5760,3436
20240320,152900,316288870,5780,5780,5780,5780,0
20240320,152800,316288870,5780,5780,5780,5780,0
20240320,152700,316288870,5780,5780,5780,5780,0
20240320,152600,316288870,5780,5780,5780,5780,0
20240320,152500,316288870,5780,5780,5780,5780,0
20240320,152400,316288870,5780,5780,5780,5780,0
20240320,152300,316288870,5780,5780,5780,5780,0
20240320,152200,316288870,5780,5780,5780,5780,0
20240320,152100,316288870,5780,5780,5780,5780,0
20240320,152000,316288870,5780,5780,5780,5780,0
20240320,151900,316288870,5780,5780,5780,5780,0
20240320,151800,316288870,5780,5780,5780,5780,22
20240320,151700,316161710,5760,5760,5760,5760,0
20240320,151600,316161710,5760,5780,5780,5760,1520
20240320,151500,307396610,5790,5790,5790,5790,0
20240320,151400,307396610,5790,5790,5790,5790,0
20240320,151300,307396610,5790,5790,5790,5790,0
20240320,151200,307396610,5790,5790,5790,5790,0
20240320,151100,307396610,5790,5770,5790,5770,11
20240320,151000,307333120,5790,5790,5790,5790,0
20240320,150900,307333120,5790,5790,5790,5790,1
20240320,150800,307327330,5790,5790,5790,5790,1
20240320,150700,307321540,5780,5780,5780,5780,0
20240320,150600,307321540,5780,5780,5780,5780,0
20240320,150500,307321540,5780,5780,5780,5780,500
20240320,150400,304431540,5760,5760,5760,5760,0
20240320,150300,304431540,5760,5760,5760,5760,334
20240320,150200,302507700,5760,5750,5760,5750,1081
20240320,150100,296282200,5760,5760,5760,5760,47
20240320,150000,296011480,5760,5760,5760,5760,170
20240320,145900,295032280,5760,5760,5760,5760,350
20240320,145800,293016280,5770,5770,5770,5770,38
20240320,145700,292797020,5770,5770,5770,5770,50
20240320,145600,292508520,5780,5780,5780,5780,5
20240320,145500,292479620,5780,5780,5780,5780,0
20240320,145400,292479620,5780,5780,5780,5780,0
20240320,145300,292479620,5780,5780,5780,5780,10
20240320,145200,292421820,5780,5780,5780,5780,13
20240320,145100,292346680,5780,5780,5780,5780,0
20240320,145000,292346680,5780,5780,5780,5780,0
20240320,144900,292346680,5780,5780,5780,5780,2
20240320,144800,292335120,5790,5790,5790,5790,0
20240320,144700,292335120,5790,5790,5790,5790,0
20240320,144600,292335120,5790,5790,5790,5790,0
20240320,144500,292335120,5790,5790,5790,5790,0
20240320,144400,292335120,5790,5790,5790,5790,0
20240320,144300,292335120,5790,5790,5790,5790,1
20240320,144200,292329330,5770,5770,5770,5770,65
20240320,144100,291954280,5770,5770,5770,5770,110
20240320,144000,291319580,5770,5770,5770,5770,0
20240320,143900,291319580,5770,5770,5770,5770,33
20240320,143800,291129170,5770,5770,5770,5770,0
20240320,143700,291129170,5770,5760,5770,5760,166
20240320,143600,290172010,5770,5770,5770,5770,0
20240320,143500,290172010,5770,5770,5770,5770,192
20240320,143400,289064170,5790,5790,5790,5790,701
20240320,143300,285005380,5750,5780,5800,5750,16
20240320,143200,284913060,5780,5780,5780,5780,15
20240320,143100,284826360,5780,5780,5780,5780,0
20240320,143000,284826360,5780,5780,5780,5780,0
20240320,142900,284826360,5780,5780,5780,5780,0
20240320,142800,284826360,5780,5780,5780,5780,0
20240320,142700,284826360,5780,5770,5780,5770,372
20240320,142600,282676210,5750,5750,5750,5750,0
20240320,142500,282676210,5750,5750,5750,5750,0
20240320,142400,282676210,5750,5750,5750,5750,0
20240320,142300,282676210,5750,5750,5750,5750,0
20240320,142200,282676210,5750,5750,5750,5750,0
20240320,142100,282676210,5750,5750,5750,5750,0
20240320,142000,282676210,5750,5750,5750,5750,0
20240320,141900,282676210,5750,5750,5750,5750,0
20240320,141800,282676210,5750,5740,5750,5740,937
20240320,141700,277293830,5740,5760,5760,5740,1633
20240320,141600,267907660,5780,5780,5780,5780,0
20240320,141500,267907660,5780,5780,5780,5780,1
20240320,141400,267901880,5750,5750,5750,5750,0
20240320,141300,267901880,5750,5750,5750,5750,0
20240320,141200,267901880,5750,5750,5750,5750,0
20240320,141100,267901880,5750,5780,5780,5750,630
20240320,141000,264273930,5790,5790,5790,5790,0
20240320,140900,264273930,5790,5790,5790,5790,2
20240320,140800,264262350,5800,5800,5800,5800,0
20240320,140700,264262350,5800,5800,5800,5800,0
20240320,140600,264262350,5800,5800,5800,5800,0
20240320,140500,264262350,5800,5800,5800,5800,0
20240320,140400,264262350,5800,5800,5800,5800,0
20240320,140300,264262350,5800,5800,5800,5800,100
20240320,140200,263682350,5800,5800,5800,5800,0
20240320,140100,263682350,5800,5800,5800,5800,22
20240320,140000,263554750,5800,5800,5800,5800,0
20240320,135900,263554750,5800,5800,5800,5800,0
20240320,135800,263554750,5800,5800,5800,5800,0
20240320,135700,263554750,5800,5800,5800,5800,0
20240320,135600,263554750,5800,5800,5800,5800,0
20240320,135500,263554750,5800,5800,5800,5800,0
20240320,135400,263554750,5800,5800,5800,5800,0
20240320,135300,263554750,5800,5770,5800,5770,10
20240320,135200,263497020,5770,5770,5770,5770,160
20240320,135100,262573820,5770,5770,5770,5770,0
20240320,135000,262573820,5770,5770,5770,5770,13
20240320,134900,262498810,5750,5760,5760,5750,5128
20240320,134800,233012460,5760,5760,5760,5760,52
20240320,134700,232712940,5760,5760,5760,5760,0
20240320,134600,232712940,5760,5760,5760,5760,0
20240320,134500,232712940,5760,5760,5760,5760,0
20240320,134400,232712940,5760,5760,5760,5760,0
20240320,134300,232712940,5760,5760,5760,5760,0
20240320,134200,232712940,5760,5760,5760,5760,0
20240320,134100,232712940,5760,5760,5760,5760,305
20240320,134000,230956140,5760,5760,5760,5760,0
20240320,133900,230956140,5760,5770,5770,5760,28
20240320,133800,230794840,5760,5760,5760,5760,1
20240320,133700,230789080,5760,5760,5760,5760,0
20240320,133600,230789080,5760,5760,5760,5760,995
20240320,133500,225057880,5760,5780,5780,5760,437
20240320,133400,222538080,5780,5780,5780,5780,0
20240320,133300,222538080,5780,5780,5780,5780,0
20240320,133200,222538080,5780,5780,5780,5780,0
20240320,133100,222538080,5780,5780,5780,5780,0
20240320,133000,222538080,5780,5780,5780,5780,0
20240320,132900,222538080,5780,5780,5780,5780,30
20240320,132800,222364680,5780,5780,5780,5780,29
20240320,132700,222197060,5790,5790,5790,5790,10
20240320,132600,222139160,5800,5800,5800,5800,5
20240320,132500,222110160,5810,5810,5810,5810,1
20240320,132400,222104350,5810,5810,5810,5810,0
20240320,132300,222104350,5810,5810,5810,5810,0
20240320,132200,222104350,5810,5810,5810,5810,0
20240320,132100,222104350,5810,5810,5810,5810,0
20240320,132000,222104350,5810,5810,5810,5810,1
20240320,131900,222098540,5810,5810,5810,5810,0
20240320,131800,222098540,5810,5810,5810,5810,0
20240320,131700,222098540,5810,5810,5810,5810,0
20240320,131600,222098540,5810,5810,5810,5810,0
20240320,131500,222098540,5810,5810,5810,5810,0
20240320,131400,222098540,5810,5810,5810,5810,0
20240320,131300,222098540,5810,5810,5810,5810,0
20240320,131200,222098540,5810,5810,5810,5810,50
20240320,131100,221808040,5810,5810,5810,5810,0
20240320,131000,221808040,5810,5810,5810,5810,0
20240320,130900,221808040,5810,5810,5810,5810,17
20240320,130800,221709270,5810,5810,5810,5810,0
20240320,130700,221709270,5810,5810,5810,5810,0
20240320,130600,221709270,5810,5810,5810,5810,0
20240320,130500,221709270,5810,5810,5810,5810,0
20240320,130400,221709270,5810,5810,5810,5810,0
20240320,130300,221709270,5810,5810,5810,5810,0
20240320,130200,221709270,5810,5810,5810,5810,0
20240320,130100,221709270,5810,5810,5810,5810,0
20240320,130000,221709270,5810,5810,5810,5810,0
20240320,125900,221709270,5810,5810,5810,5810,0
20240320,125800,221709270,5810,5810,5810,5810,0
20240320,125700,221709270,5810,5810,5810,5810,0
20240320,125600,221709270,5810,5810,5810,5810,0
20240320,125500,221709270,5810,5810,5810,5810,0
20240320,125400,221709270,5810,5810,5810,5810,0
20240320,125300,221709270,5810,5810,5810,5810,0
20240320,125200,221709270,5810,5810,5810,5810,0
20240320,125100,221709270,5810,5810,5810,5810,8
20240320,125000,221662790,5790,5790,5790,5790,21
20240320,124900,221541200,5790,5790,5790,5790,0
20240320,124800,221541200,5790,5790,5790,5790,0
20240320,124700,221541200,5790,5790,5790,5790,0
20240320,124600,221541200,5790,5790,5790,5790,2
20240320,124500,221529620,5800,5800,5800,5800,300
20240320,124400,219789620,5800,5800,5800,5800,0
20240320,124300,219789620,5800,5800,5800,5800,0
20240320,124200,219789620,5800,5800,5800,5800,0
20240320,124100,219789620,5800,5800,5800,5800,0
20240320,124000,219789620,5800,5800,5800,5800,0
20240320,123900,219789620,5800,5800,5800,5800,0
20240320,123800,219789620,5800,5800,5800,5800,0
20240320,123700,219789620,5800,5800,5800,5800,0
20240320,123600,219789620,5800,5800,5800,5800,0
20240320,123500,219789620,5800,5800,5800,5800,0
20240320,123400,219789620,5800,5800,5800,5800,0
20240320,123300,219789620,5800,5800,5800,5800,11
20240320,123200,219725820,5810,5810,5810,5810,1
20240320,123100,219720010,5760,5800,5800,5760,1300
20240320,123000,212216350,5810,5810,5810,5810,0
20240320,122900,212216350,5810,5810,5810,5810,0
20240320,122800,212216350,5810,5810,5810,5810,5
20240320,122700,212187300,5810,5810,5810,5810,0
20240320,122600,212187300,5810,5810,5810,5810,2
20240320,122500,212175680,5820,5820,5820,5820,0
20240320,122400,212175680,5820,5820,5820,5820,0
20240320,122300,212175680,5820,5820,5820,5820,2
20240320,122200,212164040,5820,5810,5820,5810,2
20240320,122100,212152410,5800,5800,5800,5800,271
20240320,122000,210580610,5800,5800,5800,5800,0
20240320,121900,210580610,5800,5800,5800,5800,0
20240320,121800,210580610,5800,5800,5800,5800,0
20240320,121700,210580610,5800,5800,5800,5800,1
20240320,121600,210574810,5780,5780,5780,5780,0
20240320,121500,210574810,5780,5780,5780,5780,29
20240320,121400,210407190,5780,5780,5780,5780,0
20240320,121300,210407190,5780,5790,5790,5780,164
20240320,121200,209458340,5800,5800,5800,5800,0
20240320,121100,209458340,5800,5800,5800,5800,0
20240320,121000,209458340,5800,5800,5800,5800,0
20240320,120900,209458340,5800,5800,5800,5800,0
20240320,120800,209458340,5800,5800,5800,5800,0
20240320,120700,209458340,5800,5800,5800,5800,0
20240320,120600,209458340,5800,5800,5800,5800,0
20240320,120500,209458340,5800,5800,5800,5800,0
20240320,120400,209458340,5800,5800,5800,5800,0
20240320,120300,209458340,5800,5800,5800,5800,100
20240320,120200,208878340,5800,5800,5800,5800,0
20240320,120100,208878340,5800,5800,5800,5800,86
20240320,120000,208379540,5800,5800,5800,5800,0
20240320,115900,208379540,5800,5800,5800,5800,20
20240320,115800,208263540,5800,5800,5800,5800,1
20240320,115700,208257740,5780,5780,5780,5780,15
20240320,115600,208171040,5790,5790,5790,5790,0
20240320,115500,208171040,5790,5790,5790,5790,25
20240320,115400,208026290,5790,5790,5790,5790,0
20240320,115300,208026290,5790,5790,5790,5790,0
20240320,115200,208026290,5790,5790,5790,5790,0
20240320,115100,208026290,5790,5790,5790,5790,0
20240320,115000,208026290,5790,5790,5790,5790,0
20240320,114900,208026290,5790,5790,5790,5790,0
20240320,114800,208026290,5790,5790,5790,5790,0
20240320,114700,208026290,5790,5790,5790,5790,475
20240320,114600,205276040,5800,5800,5800,5800,0
20240320,114500,205276040,5800,5800,5800,5800,0
20240320,114400,205276040,5800,5800,5800,5800,0
20240320,114300,205276040,5800,5800,5800,5800,0
20240320,114200,205276040,5800,5800,5800,5800,0
20240320,114100,205276040,5800,5800,5800,5800,0
20240320,114000,205276040,5800,5800,5800,5800,1
20240320,113900,205270240,5770,5770,5770,5770,0
20240320,113800,205270240,5770,5770,5770,5770,0
20240320,113700,205270240,5770,5770,5770,5770,22
20240320,113600,205143300,5770,5770,5770,5770,0
20240320,113500,205143300,5770,5770,5770,5770,208
20240320,113400,203943140,5780,5780,5780,5780,92
20240320,113300,203411380,5780,5780,5780,5780,3
20240320,113200,203394040,5790,5800,5800,5790,8
20240320,113100,203347710,5800,5800,5800,5800,0
20240320,113000,203347710,5800,5800,5800,5800,0
20240320,112900,203347710,5800,5800,5800,5800,1
20240320,112800,203341910,5800,5780,5800,5780,156
20240320,112700,202440110,5800,5800,5800,5800,0
20240320,112600,202440110,5800,5800,5800,5800,0
20240320,112500,202440110,5800,5800,5800,5800,1
20240320,112400,202434310,5780,5790,5790,5780,452
20240320,112300,199820160,5800,5800,5800,5800,1
20240320,112200,199814360,5790,5790,5790,5790,111
20240320,112100,199171670,5810,5810,5810,5810,0
20240320,112000,199171670,5810,5810,5810,5810,0
20240320,111900,199171670,5810,5810,5810,5810,4
20240320,111800,199148430,5810,5810,5810,5810,0
20240320,111700,199148430,5810,5810,5810,5810,0
20240320,111600,199148430,5810,5810,5810,5810,0
20240320,111500,199148430,5810,5810,5810,5810,1
20240320,111400,199142620,5780,5780,5780,5780,0
20240320,111300,199142620,5780,5780,5780,5780,0
20240320,111200,199142620,5780,5780,5780,5780,0
20240320,111100,199142620,5780,5780,5780,5780,0
20240320,111000,199142620,5780,5780,5780,5780,0
20240320,110900,199142620,5780,5780,5780,5780,322
20240320,110800,197281460,5820,5820,5820,5820,0
20240320,110700,197281460,5820,5820,5820,5820,0
20240320,110600,197281460,5820,5820,5820,5820,0
20240320,110500,197281460,5820,5820,5820,5820,0
20240320,110400,197281460,5820,5810,5820,5810,171
20240320,110300,196286250,5820,5820,5820,5820,0
20240320,110200,196286250,5820,5820,5820,5820,1
20240320,110100,196280430,5770,5820,5820,5770,21
20240320,110000,196159210,5770,5770,5770,5770,0
20240320,105900,196159210,5770,5770,5770,5770,0
20240320,105800,196159210,5770,5790,5790,5770,215
20240320,105700,194918590,5820,5820,5820,5820,0
20240320,105600,194918590,5820,5820,5820,5820,0
20240320,105500,194918590,5820,5790,5820,5790,11
20240320,105400,194854870,5770,5770,5770,5770,50
20240320,105300,194566370,5770,5780,5780,5770,150
20240320,105200,193700860,5790,5790,5790,5790,177
20240320,105100,192676030,5780,5780,5780,5780,0
20240320,105000,192676030,5780,5780,5780,5780,2
20240320,104900,192664470,5790,5790,5790,5790,50
20240320,104800,192374970,5780,5780,5780,5780,0
20240320,104700,192374970,5780,5780,5780,5780,3
20240320,104600,192357630,5760,5760,5760,5760,47
20240320,104500,192086910,5760,5780,5780,5760,2000
20240320,104400,180561610,5780,5780,5780,5780,5
20240320,104300,180532710,5780,5810,5810,5780,2122
20240320,104200,168242190,5810,5810,5810,5810,130
20240320,104100,167486890,5830,5830,5830,5830,0
20240320,104000,167486890,5830,5830,5830,5830,1
20240320,103900,167481060,5830,5820,5830,5820,2
20240320,103800,167469410,5810,5810,5810,5810,0
20240320,103700,167469410,5810,5810,5810,5810,0
20240320,103600,167469410,5810,5810,5810,5810,100
20240320,103500,166888410,5800,5800,5800,5800,0
20240320,103400,166888410,5800,5800,5800,5800,0
20240320,103300,166888410,5800,5810,5810,5800,75
20240320,103200,166452690,5820,5820,5820,5820,0
20240320,103100,166452690,5820,5840,5840,5820,114
20240320,103000,165789050,5840,5840,5840,5840,0
20240320,102900,165789050,5840,5840,5840,5840,0
20240320,102800,165789050,5840,5840,5840,5840,0
20240320,102700,165789050,5840,5840,5840,5840,200
20240320,102600,164621050,5850,5850,5850,5850,0
20240320,102500,164621050,5850,5850,5850,5850,0
20240320,102400,164621050,5850,5850,5850,5850,216
20240320,102300,163357450,5820,5820,5820,5820,0
20240320,102200,163357450,5820,5830,5830,5820,152
20240320,102100,162471810,5830,5830,5830,5830,500
20240320,102000,159556810,5830,5840,5840,5830,320
20240320,101900,157691010,5840,5840,5840,5840,71
20240320,101800,157276370,5840,5840,5840,5840,152
20240320,101700,156388690,5840,5840,5840,5840,62
20240320,101600,156026610,5840,5840,5840,5840,0
20240320,101500,156026610,5840,5840,5840,5840,35
20240320,101400,155822210,5840,5840,5840,5840,0
20240320,101300,155822210,5840,5840,5840,5840,411
20240320,101200,153421970,5840,5840,5840,5840,0
20240320,101100,153421970,5840,5840,5840,5840,68
20240320,101000,153024850,5850,5850,5850,5850,0
20240320,100900,153024850,5850,5850,5850,5850,12
20240320,100800,152954650,5860,5860,5870,5860,151
20240320,100700,152069780,5860,5860,5860,5860,57
20240320,100600,151735760,5860,5860,5860,5860,307
20240320,100500,149936740,5860,5850,5860,5850,104
20240320,100400,149327740,5850,5860,5860,5850,5
20240320,100300,149298480,5840,5860,5860,5840,36
20240320,100200,149088220,5860,5860,5860,5860,59
20240320,100100,148742480,5840,5840,5840,5840,1
20240320,100000,148736640,5870,5850,5870,5840,484
20240320,095900,145904120,5870,5870,5870,5870,105
20240320,095800,145287770,5870,5860,5870,5860,51
20240320,095700,144988450,5850,5850,5850,5850,100
20240320,095600,144403450,5850,5870,5870,5850,132
20240320,095500,143630030,5870,5870,5870,5870,499
20240320,095400,140700900,5870,5860,5870,5860,873
20240320,095300,135583360,5860,5860,5860,5860,28
20240320,095200,135419280,5870,5870,5870,5870,0
20240320,095100,135419280,5870,5870,5870,5870,0
20240320,095000,135419280,5870,5860,5870,5860,121
20240320,094900,134709020,5850,5850,5850,5850,1001
20240320,094800,128853170,5870,5870,5870,5870,145
20240320,094700,128002020,5870,5860,5870,5850,2065
20240320,094600,115891620,5860,5860,5860,5860,134
20240320,094500,115106380,5860,5840,5860,5840,2689
20240320,094400,99367700,5840,5840,5840,5840,2
20240320,094300,99356020,5830,5830,5830,5830,100
20240320,094200,98773020,5840,5840,5840,5840,18
20240320,094100,98667900,5850,5850,5850,5850,0
20240320,094000,98667900,5850,5850,5850,5790,1860
20240320,093900,87869610,5850,5850,5850,5850,91
20240320,093800,87337260,5860,5840,5860,5830,3031
20240320,093700,69604240,5840,5840,5840,5830,625
20240320,093600,65954290,5840,5820,5840,5820,1357
20240320,093500,58036450,5820,5810,5820,5810,15
20240320,093400,57949200,5820,5800,5820,5800,4314
20240320,093300,32897560,5800,5800,5800,5800,3
20240320,093200,32880160,5790,5790,5790,5790,5
20240320,093100,32851210,5790,5790,5790,5790,1
20240320,093000,32845420,5800,5800,5800,5800,0
20240320,092900,32845420,5800,5790,5800,5790,101
20240320,092800,32260620,5790,5780,5790,5780,529
20240320,092700,29199710,5790,5770,5790,5770,2
20240320,092600,29188150,5790,5780,5800,5780,1004
20240320,092500,23366530,5780,5780,5780,5780,20
20240320,092400,23250930,5790,5790,5790,5790,0
20240320,092300,23250930,5790,5790,5790,5790,0
20240320,092200,23250930,5790,5790,5790,5790,0
20240320,092100,23250930,5790,5760,5790,5760,2
20240320,092000,23239380,5760,5760,5760,5760,187
20240320,091900,22162260,5760,5760,5760,5760,0
20240320,091800,22162260,5760,5760,5760,5760,0
20240320,091700,22162260,5760,5760,5760,5760,0
20240320,091600,22162260,5760,5760,5760,5760,0
20240320,091500,22162260,5760,5780,5780,5760,200
20240320,091400,21010010,5810,5810,5810,5810,0
20240320,091300,21010010,5810,5810,5810,5810,0
20240320,091200,21010010,5810,5810,5810,5810,0
20240320,091100,21010010,5810,5810,5810,5810,304
20240320,091000,19243770,5800,5810,5810,5800,1200
20240320,090900,12273770,5820,5820,5820,5820,0
20240320,090800,12273770,5820,5820,5820,5820,0
20240320,090700,12273770,5820,5800,5820,5790,393
20240320,090600,9988820,5790,5790,5790,5790,1
20240320,090500,9983030,5790,5790,5790,5790,6
20240320,090400,9948290,5800,5840,5840,5800,307
20240320,090300,8159580,5780,5780,5880,5780,857
20240320,090200,3132540,5770,5770,5770,5770,24
20240320,090100,2994060,5740,5740,5740,5740,0
20240320,090000,2994060,5740,5730,5740,5730,522