KissMeData/089150/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,195700,78991780,2890,2890,2890,2890,601
20240320,195600,78991780,2890,2890,2890,2890,0
20240320,195500,78991780,2890,2890,2890,2890,0
20240320,195400,78991780,2890,2890,2890,2890,0
20240320,195300,78991780,2890,2890,2890,2890,0
20240320,195200,78991780,2890,2890,2890,2890,0
20240320,195100,78991780,2890,2890,2890,2890,0
20240320,195000,78991780,2890,2890,2890,2890,0
20240320,194900,78991780,2890,2890,2890,2890,0
20240320,194800,78991780,2890,2890,2890,2890,0
20240320,194700,78991780,2890,2890,2890,2890,0
20240320,194600,78991780,2890,2890,2890,2890,0
20240320,194500,78991780,2890,2890,2890,2890,0
20240320,194400,78991780,2890,2890,2890,2890,0
20240320,194300,78991780,2890,2890,2890,2890,0
20240320,194200,78991780,2890,2890,2890,2890,0
20240320,194100,78991780,2890,2890,2890,2890,0
20240320,194000,78991780,2890,2890,2890,2890,0
20240320,193900,78991780,2890,2890,2890,2890,0
20240320,193800,78991780,2890,2890,2890,2890,0
20240320,193700,78991780,2890,2890,2890,2890,0
20240320,193600,78991780,2890,2890,2890,2890,0
20240320,193500,78991780,2890,2890,2890,2890,0
20240320,193400,78991780,2890,2890,2890,2890,0
20240320,193300,78991780,2890,2890,2890,2890,0
20240320,193200,78991780,2890,2890,2890,2890,0
20240320,193100,78991780,2890,2890,2890,2890,0
20240320,193000,78991780,2890,2890,2890,2890,0
20240320,192900,78991780,2890,2890,2890,2890,0
20240320,192800,78991780,2890,2890,2890,2890,0
20240320,192700,78991780,2890,2890,2890,2890,601
20240320,192600,78991780,2890,2890,2890,2890,0
20240320,192500,78991780,2890,2890,2890,2890,0
20240320,192400,78991780,2890,2890,2890,2890,0
20240320,192300,78991780,2890,2890,2890,2890,0
20240320,192200,78991780,2890,2890,2890,2890,0
20240320,192100,78991780,2890,2890,2890,2890,0
20240320,192000,78991780,2890,2890,2890,2890,0
20240320,191900,78991780,2890,2890,2890,2890,0
20240320,191800,78991780,2890,2890,2890,2890,0
20240320,191700,78991780,2890,2890,2890,2890,0
20240320,191600,78991780,2890,2890,2890,2890,0
20240320,191500,78991780,2890,2890,2890,2890,0
20240320,191400,78991780,2890,2890,2890,2890,0
20240320,191300,78991780,2890,2890,2890,2890,0
20240320,191200,78991780,2890,2890,2890,2890,0
20240320,191100,78991780,2890,2890,2890,2890,0
20240320,191000,78991780,2890,2890,2890,2890,0
20240320,190900,78991780,2890,2890,2890,2890,0
20240320,190800,78991780,2890,2890,2890,2890,0
20240320,190700,78991780,2890,2890,2890,2890,0
20240320,190600,78991780,2890,2890,2890,2890,0
20240320,190500,78991780,2890,2890,2890,2890,0
20240320,190400,78991780,2890,2890,2890,2890,0
20240320,190300,78991780,2890,2890,2890,2890,0
20240320,190200,78991780,2890,2890,2890,2890,0
20240320,190100,78991780,2890,2890,2890,2890,0
20240320,190000,78991780,2890,2890,2890,2890,0
20240320,185900,78991780,2890,2890,2890,2890,0
20240320,185800,78991780,2890,2890,2890,2890,0
20240320,185700,78991780,2890,2890,2890,2890,601
20240320,185600,78991780,2890,2890,2890,2890,0
20240320,185500,78991780,2890,2890,2890,2890,0
20240320,185400,78991780,2890,2890,2890,2890,0
20240320,185300,78991780,2890,2890,2890,2890,0
20240320,185200,78991780,2890,2890,2890,2890,0
20240320,185100,78991780,2890,2890,2890,2890,0
20240320,185000,78991780,2890,2890,2890,2890,0
20240320,184900,78991780,2890,2890,2890,2890,0
20240320,184800,78991780,2890,2890,2890,2890,0
20240320,184700,78991780,2890,2890,2890,2890,0
20240320,184600,78991780,2890,2890,2890,2890,0
20240320,184500,78991780,2890,2890,2890,2890,0
20240320,184400,78991780,2890,2890,2890,2890,0
20240320,184300,78991780,2890,2890,2890,2890,0
20240320,184200,78991780,2890,2890,2890,2890,0
20240320,184100,78991780,2890,2890,2890,2890,0
20240320,184000,78991780,2890,2890,2890,2890,0
20240320,183900,78991780,2890,2890,2890,2890,0
20240320,183800,78991780,2890,2890,2890,2890,0
20240320,183700,78991780,2890,2890,2890,2890,0
20240320,183600,78991780,2890,2890,2890,2890,0
20240320,183500,78991780,2890,2890,2890,2890,0
20240320,183400,78991780,2890,2890,2890,2890,0
20240320,183300,78991780,2890,2890,2890,2890,0
20240320,183200,78991780,2890,2890,2890,2890,0
20240320,183100,78991780,2890,2890,2890,2890,0
20240320,183000,78991780,2890,2890,2890,2890,0
20240320,182900,78991780,2890,2890,2890,2890,0
20240320,182800,78991780,2890,2890,2890,2890,0
20240320,182700,78991780,2890,2890,2890,2890,601
20240320,182600,78991780,2890,2890,2890,2890,0
20240320,182500,78991780,2890,2890,2890,2890,0
20240320,182400,78991780,2890,2890,2890,2890,0
20240320,182300,78991780,2890,2890,2890,2890,0
20240320,182200,78991780,2890,2890,2890,2890,0
20240320,182100,78991780,2890,2890,2890,2890,0
20240320,182000,78991780,2890,2890,2890,2890,0
20240320,181900,78991780,2890,2890,2890,2890,0
20240320,181800,78991780,2890,2890,2890,2890,0
20240320,181700,78991780,2890,2890,2890,2890,0
20240320,181600,78991780,2890,2890,2890,2890,0
20240320,181500,78991780,2890,2890,2890,2890,0
20240320,181400,78991780,2890,2890,2890,2890,0
20240320,181300,78991780,2890,2890,2890,2890,0
20240320,181200,78991780,2890,2890,2890,2890,0
20240320,181100,78991780,2890,2890,2890,2890,0
20240320,181000,78991780,2890,2890,2890,2890,0
20240320,180900,78991780,2890,2890,2890,2890,0
20240320,180800,78991780,2890,2890,2890,2890,0
20240320,180700,78991780,2890,2890,2890,2890,0
20240320,180600,78991780,2890,2890,2890,2890,0
20240320,180500,78991780,2890,2890,2890,2890,0
20240320,180400,78991780,2890,2890,2890,2890,0
20240320,180300,78991780,2890,2890,2890,2890,0
20240320,180200,78991780,2890,2890,2890,2890,0
20240320,180100,78991780,2890,2890,2890,2890,0
20240320,180000,78991780,2890,2890,2890,2890,0
20240320,175900,78991780,2890,2890,2890,2890,0
20240320,175800,78991780,2890,2890,2890,2890,0
20240320,175700,78991780,2890,2890,2890,2890,601
20240320,175600,78991780,2890,2890,2890,2890,0
20240320,175500,78991780,2890,2890,2890,2890,0
20240320,175400,78991780,2890,2890,2890,2890,0
20240320,175300,78991780,2890,2890,2890,2890,0
20240320,175200,78991780,2890,2890,2890,2890,0
20240320,175100,78991780,2890,2890,2890,2890,0
20240320,175000,78991780,2890,2890,2890,2890,0
20240320,174900,78991780,2890,2890,2890,2890,0
20240320,174800,78991780,2890,2890,2890,2890,0
20240320,174700,78991780,2890,2890,2890,2890,0
20240320,174600,78991780,2890,2890,2890,2890,0
20240320,174500,78991780,2890,2890,2890,2890,0
20240320,174400,78991780,2890,2890,2890,2890,0
20240320,174300,78991780,2890,2890,2890,2890,0
20240320,174200,78991780,2890,2890,2890,2890,0
20240320,174100,78991780,2890,2890,2890,2890,0
20240320,174000,78991780,2890,2890,2890,2890,0
20240320,173900,78991780,2890,2890,2890,2890,0
20240320,173800,78991780,2890,2890,2890,2890,0
20240320,173700,78991780,2890,2890,2890,2890,0
20240320,173600,78991780,2890,2890,2890,2890,0
20240320,173500,78991780,2890,2890,2890,2890,0
20240320,173400,78991780,2890,2890,2890,2890,0
20240320,173300,78991780,2890,2890,2890,2890,0
20240320,173200,78991780,2890,2890,2890,2890,0
20240320,173100,78991780,2890,2890,2890,2890,0
20240320,173000,78991780,2890,2890,2890,2890,0
20240320,172900,78991780,2890,2890,2890,2890,0
20240320,172800,78991780,2890,2890,2890,2890,0
20240320,172700,78991780,2890,2890,2890,2890,601
20240320,172600,78991780,2890,2890,2890,2890,0
20240320,172500,78991780,2890,2890,2890,2890,0
20240320,172400,78991780,2890,2890,2890,2890,0
20240320,172300,78991780,2890,2890,2890,2890,0
20240320,172200,78991780,2890,2890,2890,2890,0
20240320,172100,78991780,2890,2890,2890,2890,0
20240320,172000,78991780,2890,2890,2890,2890,0
20240320,171900,78991780,2890,2890,2890,2890,0
20240320,171800,78991780,2890,2890,2890,2890,0
20240320,171700,78991780,2890,2890,2890,2890,0
20240320,171600,78991780,2890,2890,2890,2890,0
20240320,171500,78991780,2890,2890,2890,2890,0
20240320,171400,78991780,2890,2890,2890,2890,0
20240320,171300,78991780,2890,2890,2890,2890,0
20240320,171200,78991780,2890,2890,2890,2890,0
20240320,171100,78991780,2890,2890,2890,2890,0
20240320,171000,78991780,2890,2890,2890,2890,0
20240320,170900,78991780,2890,2890,2890,2890,0
20240320,170800,78991780,2890,2890,2890,2890,0
20240320,170700,78991780,2890,2890,2890,2890,0
20240320,170600,78991780,2890,2890,2890,2890,0
20240320,170500,78991780,2890,2890,2890,2890,0
20240320,170400,78991780,2890,2890,2890,2890,0
20240320,170300,78991780,2890,2890,2890,2890,0
20240320,170200,78991780,2890,2890,2890,2890,0
20240320,170100,78991780,2890,2890,2890,2890,0
20240320,170000,78991780,2890,2890,2890,2890,0
20240320,165900,78991780,2890,2890,2890,2890,0
20240320,165800,78991780,2890,2890,2890,2890,0
20240320,165700,78991780,2890,2890,2890,2890,601
20240320,165600,78991780,2890,2890,2890,2890,0
20240320,165500,78991780,2890,2890,2890,2890,0
20240320,165400,78991780,2890,2890,2890,2890,0
20240320,165300,78991780,2890,2890,2890,2890,0
20240320,165200,78991780,2890,2890,2890,2890,0
20240320,165100,78991780,2890,2890,2890,2890,0
20240320,165000,78991780,2890,2890,2890,2890,0
20240320,164900,78991780,2890,2890,2890,2890,0
20240320,164800,78991780,2890,2890,2890,2890,0
20240320,164700,78991780,2890,2890,2890,2890,0
20240320,164600,78991780,2890,2890,2890,2890,0
20240320,164500,78991780,2890,2890,2890,2890,0
20240320,164400,78991780,2890,2890,2890,2890,0
20240320,164300,78991780,2890,2890,2890,2890,0
20240320,164200,78991780,2890,2890,2890,2890,0
20240320,164100,78991780,2890,2890,2890,2890,0
20240320,164000,78991780,2890,2890,2890,2890,0
20240320,163900,78991780,2890,2890,2890,2890,0
20240320,163800,78991780,2890,2890,2890,2890,0
20240320,163700,78991780,2890,2890,2890,2890,0
20240320,163600,78991780,2890,2890,2890,2890,0
20240320,163500,78991780,2890,2890,2890,2890,0
20240320,163400,78991780,2890,2890,2890,2890,0
20240320,163300,78991780,2890,2890,2890,2890,0
20240320,163200,78991780,2890,2890,2890,2890,0
20240320,163100,78991780,2890,2890,2890,2890,0
20240320,163000,78991780,2890,2890,2890,2890,0
20240320,162900,78991780,2890,2890,2890,2890,0
20240320,162800,78991780,2890,2890,2890,2890,0
20240320,162700,78991780,2890,2890,2890,2890,601
20240320,162600,78991780,2890,2890,2890,2890,0
20240320,162500,78991780,2890,2890,2890,2890,0
20240320,162400,78991780,2890,2890,2890,2890,0
20240320,162300,78991780,2890,2890,2890,2890,0
20240320,162200,78991780,2890,2890,2890,2890,0
20240320,162100,78991780,2890,2890,2890,2890,0
20240320,162000,78991780,2890,2890,2890,2890,0
20240320,161900,78991780,2890,2890,2890,2890,0
20240320,161800,78991780,2890,2890,2890,2890,0
20240320,161700,78991780,2890,2890,2890,2890,0
20240320,161600,78991780,2890,2890,2890,2890,0
20240320,161500,78991780,2890,2890,2890,2890,0
20240320,161400,78991780,2890,2890,2890,2890,0
20240320,161300,78991780,2890,2890,2890,2890,0
20240320,161200,78991780,2890,2890,2890,2890,0
20240320,161100,78991780,2890,2890,2890,2890,0
20240320,161000,78991780,2890,2890,2890,2890,0
20240320,160900,78991780,2890,2890,2890,2890,0
20240320,160800,78991780,2890,2890,2890,2890,0
20240320,160700,78991780,2890,2890,2890,2890,0
20240320,160600,78991780,2890,2890,2890,2890,0
20240320,160500,78991780,2890,2890,2890,2890,0
20240320,160400,78991780,2890,2890,2890,2890,0
20240320,160300,78991780,2890,2890,2890,2890,0
20240320,160200,78991780,2890,2890,2890,2890,0
20240320,160100,78991780,2890,2890,2890,2890,0
20240320,160000,78991780,2890,2890,2890,2890,0
20240320,155900,78991780,2890,2890,2890,2890,0
20240320,155800,78991780,2890,2890,2890,2890,0
20240320,155700,78991780,2890,2890,2890,2890,601
20240320,155600,78991780,2890,2890,2890,2890,0
20240320,155500,78991780,2890,2890,2890,2890,0
20240320,155400,78991780,2890,2890,2890,2890,0
20240320,155300,78991780,2890,2890,2890,2890,0
20240320,155200,78991780,2890,2890,2890,2890,0
20240320,155100,78991780,2890,2890,2890,2890,0
20240320,155000,78991780,2890,2890,2890,2890,0
20240320,154900,78991780,2890,2890,2890,2890,0
20240320,154800,78991780,2890,2890,2890,2890,0
20240320,154700,78991780,2890,2890,2890,2890,0
20240320,154600,78991780,2890,2890,2890,2890,0
20240320,154500,78991780,2890,2890,2890,2890,0
20240320,154400,78991780,2890,2890,2890,2890,0
20240320,154300,78991780,2890,2890,2890,2890,0
20240320,154200,78991780,2890,2890,2890,2890,0
20240320,154100,78991780,2890,2890,2890,2890,0
20240320,154000,78991780,2890,2890,2890,2890,0
20240320,153900,78991780,2890,2890,2890,2890,0
20240320,153800,78991780,2890,2890,2890,2890,0
20240320,153700,78991780,2890,2890,2890,2890,0
20240320,153600,78991780,2890,2890,2890,2890,0
20240320,153500,78991780,2890,2890,2890,2890,0
20240320,153400,78991780,2890,2890,2890,2890,0
20240320,153300,78991780,2890,2890,2890,2890,0
20240320,153200,78991780,2890,2890,2890,2890,0
20240320,153100,78991780,2890,2890,2890,2890,0
20240320,153000,78991780,2890,2890,2890,2890,601
20240320,152900,77254890,2880,2880,2880,2880,0
20240320,152800,77254890,2880,2880,2880,2880,0
20240320,152700,77254890,2880,2880,2880,2880,0
20240320,152600,77254890,2880,2880,2880,2880,0
20240320,152500,77254890,2880,2880,2880,2880,0
20240320,152400,77254890,2880,2880,2880,2880,0
20240320,152300,77254890,2880,2880,2880,2880,0
20240320,152200,77254890,2880,2880,2880,2880,0
20240320,152100,77254890,2880,2880,2880,2880,0
20240320,152000,77254890,2880,2880,2880,2880,0
20240320,151900,77254890,2880,2880,2880,2880,0
20240320,151800,77254890,2880,2880,2880,2880,0
20240320,151700,77254890,2880,2880,2880,2880,0
20240320,151600,77254890,2880,2870,2880,2870,28
20240320,151500,77174520,2880,2870,2880,2870,51
20240320,151400,77028140,2880,2880,2880,2880,0
20240320,151300,77028140,2880,2880,2880,2880,0
20240320,151200,77028140,2880,2880,2880,2880,0
20240320,151100,77028140,2880,2880,2880,2880,0
20240320,151000,77028140,2880,2870,2880,2870,249
20240320,150900,76313450,2880,2880,2880,2880,0
20240320,150800,76313450,2880,2880,2880,2880,0
20240320,150700,76313450,2880,2880,2880,2880,15
20240320,150600,76270250,2880,2880,2880,2880,0
20240320,150500,76270250,2880,2880,2880,2880,1
20240320,150400,76267370,2870,2870,2870,2870,0
20240320,150300,76267370,2870,2870,2870,2870,400
20240320,150200,75119370,2880,2880,2880,2880,10
20240320,150100,75090570,2880,2880,2880,2880,13
20240320,150000,75053130,2880,2880,2880,2880,1
20240320,145900,75050250,2880,2880,2880,2880,300
20240320,145800,74186250,2880,2880,2880,2880,0
20240320,145700,74186250,2880,2880,2880,2880,0
20240320,145600,74186250,2880,2880,2880,2880,0
20240320,145500,74186250,2880,2880,2880,2880,1
20240320,145400,74183370,2875,2875,2875,2875,0
20240320,145300,74183370,2875,2875,2875,2875,9
20240320,145200,74157495,2880,2880,2880,2880,0
20240320,145100,74157495,2880,2880,2880,2880,0
20240320,145000,74157495,2880,2880,2880,2880,2
20240320,144900,74151735,2880,2880,2880,2880,0
20240320,144800,74151735,2880,2880,2880,2880,0
20240320,144700,74151735,2880,2880,2880,2880,0
20240320,144600,74151735,2880,2880,2880,2880,0
20240320,144500,74151735,2880,2880,2880,2880,1
20240320,144400,74148855,2880,2880,2880,2880,0
20240320,144300,74148855,2880,2880,2880,2880,0
20240320,144200,74148855,2880,2880,2880,2880,0
20240320,144100,74148855,2880,2880,2880,2880,0
20240320,144000,74148855,2880,2880,2880,2880,1
20240320,143900,74145975,2880,2880,2880,2880,0
20240320,143800,74145975,2880,2880,2880,2880,10
20240320,143700,74117175,2880,2880,2880,2880,0
20240320,143600,74117175,2880,2880,2880,2880,0
20240320,143500,74117175,2880,2880,2880,2880,1
20240320,143400,74114295,2880,2880,2880,2880,0
20240320,143300,74114295,2880,2880,2880,2880,0
20240320,143200,74114295,2880,2880,2880,2880,0
20240320,143100,74114295,2880,2880,2880,2880,0
20240320,143000,74114295,2880,2880,2880,2880,1
20240320,142900,74111415,2880,2880,2880,2880,0
20240320,142800,74111415,2880,2880,2880,2880,0
20240320,142700,74111415,2880,2880,2880,2880,0
20240320,142600,74111415,2880,2880,2880,2880,1
20240320,142500,74108535,2870,2880,2880,2870,11
20240320,142400,74076955,2880,2880,2880,2880,0
20240320,142300,74076955,2880,2880,2880,2880,0
20240320,142200,74076955,2880,2880,2880,2880,0
20240320,142100,74076955,2880,2880,2880,2880,0
20240320,142000,74076955,2880,2880,2880,2880,1
20240320,141900,74074075,2880,2880,2880,2880,0
20240320,141800,74074075,2880,2880,2880,2880,0
20240320,141700,74074075,2880,2880,2880,2880,0
20240320,141600,74074075,2880,2880,2880,2880,0
20240320,141500,74074075,2880,2880,2880,2880,1
20240320,141400,74071195,2880,2880,2880,2880,0
20240320,141300,74071195,2880,2880,2880,2880,0
20240320,141200,74071195,2880,2880,2880,2880,0
20240320,141100,74071195,2880,2880,2880,2880,0
20240320,141000,74071195,2880,2875,2880,2875,41
20240320,140900,73953315,2875,2875,2875,2875,0
20240320,140800,73953315,2875,2875,2875,2875,0
20240320,140700,73953315,2875,2875,2875,2875,0
20240320,140600,73953315,2875,2875,2875,2875,0
20240320,140500,73953315,2875,2875,2875,2875,101
20240320,140400,73662940,2875,2875,2875,2875,0
20240320,140300,73662940,2875,2875,2875,2875,0
20240320,140200,73662940,2875,2875,2875,2875,0
20240320,140100,73662940,2875,2875,2875,2875,0
20240320,140000,73662940,2875,2875,2875,2875,1
20240320,135900,73660065,2875,2875,2875,2875,0
20240320,135800,73660065,2875,2875,2875,2875,0
20240320,135700,73660065,2875,2875,2875,2875,0
20240320,135600,73660065,2875,2875,2875,2875,0
20240320,135500,73660065,2875,2875,2875,2875,1
20240320,135400,73657190,2875,2875,2875,2875,0
20240320,135300,73657190,2875,2875,2875,2875,0
20240320,135200,73657190,2875,2875,2875,2875,0
20240320,135100,73657190,2875,2875,2875,2875,0
20240320,135000,73657190,2875,2875,2875,2875,1
20240320,134900,73654315,2865,2865,2865,2865,0
20240320,134800,73654315,2865,2865,2865,2865,450
20240320,134700,72365065,2865,2865,2865,2865,16
20240320,134600,72319225,2875,2875,2875,2875,0
20240320,134500,72319225,2875,2875,2875,2875,1
20240320,134400,72316350,2875,2875,2875,2875,0
20240320,134300,72316350,2875,2875,2875,2875,1
20240320,134200,72313475,2875,2875,2875,2875,0
20240320,134100,72313475,2875,2875,2875,2875,0
20240320,134000,72313475,2875,2875,2875,2875,1
20240320,133900,72310600,2865,2865,2865,2865,0
20240320,133800,72310600,2865,2865,2865,2865,0
20240320,133700,72310600,2865,2865,2865,2865,0
20240320,133600,72310600,2865,2865,2865,2865,1
20240320,133500,72307735,2875,2875,2875,2875,1
20240320,133400,72304860,2875,2875,2875,2875,0
20240320,133300,72304860,2875,2875,2875,2875,0
20240320,133200,72304860,2875,2875,2875,2875,0
20240320,133100,72304860,2875,2875,2875,2875,0
20240320,133000,72304860,2875,2875,2875,2875,1
20240320,132900,72301985,2875,2875,2875,2875,0
20240320,132800,72301985,2875,2875,2875,2875,0
20240320,132700,72301985,2875,2875,2875,2875,0
20240320,132600,72301985,2875,2875,2875,2875,0
20240320,132500,72301985,2875,2875,2875,2875,1
20240320,132400,72299110,2875,2875,2875,2875,0
20240320,132300,72299110,2875,2875,2875,2875,0
20240320,132200,72299110,2875,2875,2875,2875,0
20240320,132100,72299110,2875,2875,2875,2875,0
20240320,132000,72299110,2875,2875,2875,2875,1
20240320,131900,72296235,2875,2875,2875,2875,0
20240320,131800,72296235,2875,2875,2875,2875,0
20240320,131700,72296235,2875,2875,2875,2875,0
20240320,131600,72296235,2875,2875,2875,2875,0
20240320,131500,72296235,2875,2875,2875,2875,1
20240320,131400,72293360,2875,2875,2875,2875,0
20240320,131300,72293360,2875,2875,2875,2875,0
20240320,131200,72293360,2875,2875,2875,2875,0
20240320,131100,72293360,2875,2875,2875,2875,0
20240320,131000,72293360,2875,2875,2875,2875,6
20240320,130900,72276110,2865,2865,2865,2865,769
20240320,130800,70072925,2870,2870,2870,2870,0
20240320,130700,70072925,2870,2870,2870,2870,431
20240320,130600,68835955,2870,2870,2870,2870,0
20240320,130500,68835955,2870,2875,2875,2870,103
20240320,130400,68540330,2875,2875,2875,2875,0
20240320,130300,68540330,2875,2875,2875,2875,0
20240320,130200,68540330,2875,2875,2875,2875,0
20240320,130100,68540330,2875,2875,2875,2875,0
20240320,130000,68540330,2875,2875,2875,2875,0
20240320,125900,68540330,2875,2875,2875,2875,0
20240320,125800,68540330,2875,2875,2875,2875,0
20240320,125700,68540330,2875,2875,2875,2875,0
20240320,125600,68540330,2875,2875,2875,2875,0
20240320,125500,68540330,2875,2875,2875,2875,0
20240320,125400,68540330,2875,2875,2875,2875,0
20240320,125300,68540330,2875,2875,2875,2875,5
20240320,125200,68525955,2870,2870,2870,2870,0
20240320,125100,68525955,2870,2870,2870,2870,0
20240320,125000,68525955,2870,2870,2870,2870,0
20240320,124900,68525955,2870,2870,2870,2870,0
20240320,124800,68525955,2870,2870,2870,2870,0
20240320,124700,68525955,2870,2870,2870,2870,0
20240320,124600,68525955,2870,2870,2870,2870,0
20240320,124500,68525955,2870,2870,2870,2870,49
20240320,124400,68385325,2875,2875,2875,2875,0
20240320,124300,68385325,2875,2875,2875,2875,0
20240320,124200,68385325,2875,2875,2875,2875,0
20240320,124100,68385325,2875,2875,2875,2875,0
20240320,124000,68385325,2875,2875,2875,2875,0
20240320,123900,68385325,2875,2875,2875,2875,0
20240320,123800,68385325,2875,2875,2875,2875,0
20240320,123700,68385325,2875,2875,2875,2875,3
20240320,123600,68376700,2875,2875,2875,2875,6
20240320,123500,68359450,2870,2870,2870,2870,2
20240320,123400,68353710,2870,2870,2870,2870,272
20240320,123300,67573070,2870,2870,2870,2870,0
20240320,123200,67573070,2870,2870,2870,2870,0
20240320,123100,67573070,2870,2870,2870,2870,0
20240320,123000,67573070,2870,2870,2870,2870,0
20240320,122900,67573070,2870,2870,2870,2870,0
20240320,122800,67573070,2870,2870,2870,2870,0
20240320,122700,67573070,2870,2870,2870,2870,0
20240320,122600,67573070,2870,2870,2870,2870,0
20240320,122500,67573070,2870,2870,2870,2870,0
20240320,122400,67573070,2870,2870,2870,2870,12
20240320,122300,67538630,2875,2875,2875,2875,0
20240320,122200,67538630,2875,2875,2875,2875,0
20240320,122100,67538630,2875,2875,2875,2875,0
20240320,122000,67538630,2875,2875,2875,2875,0
20240320,121900,67538630,2875,2875,2875,2875,6
20240320,121800,67521380,2875,2875,2875,2875,0
20240320,121700,67521380,2875,2875,2875,2875,0
20240320,121600,67521380,2875,2875,2875,2875,0
20240320,121500,67521380,2875,2875,2875,2875,0
20240320,121400,67521380,2875,2875,2875,2875,10
20240320,121300,67492630,2870,2870,2870,2870,0
20240320,121200,67492630,2870,2870,2870,2870,0
20240320,121100,67492630,2870,2870,2870,2870,0
20240320,121000,67492630,2870,2870,2870,2870,0
20240320,120900,67492630,2870,2870,2870,2870,452
20240320,120800,66195390,2865,2865,2865,2865,0
20240320,120700,66195390,2865,2865,2865,2865,291
20240320,120600,65361675,2870,2870,2870,2870,0
20240320,120500,65361675,2870,2870,2870,2870,0
20240320,120400,65361675,2870,2870,2870,2870,0
20240320,120300,65361675,2870,2870,2870,2870,0
20240320,120200,65361675,2870,2870,2870,2870,6
20240320,120100,65344455,2865,2865,2865,2865,0
20240320,120000,65344455,2865,2865,2865,2865,0
20240320,115900,65344455,2865,2865,2865,2865,0
20240320,115800,65344455,2865,2865,2865,2865,0
20240320,115700,65344455,2865,2865,2865,2865,1
20240320,115600,65341590,2870,2870,2870,2870,0
20240320,115500,65341590,2870,2870,2870,2870,0
20240320,115400,65341590,2870,2870,2870,2870,0
20240320,115300,65341590,2870,2870,2870,2870,104
20240320,115200,65043110,2860,2860,2860,2860,0
20240320,115100,65043110,2860,2860,2860,2860,0
20240320,115000,65043110,2860,2860,2860,2860,0
20240320,114900,65043110,2860,2885,2885,2860,2888
20240320,114800,56764740,2890,2890,2890,2890,0
20240320,114700,56764740,2890,2890,2890,2890,0
20240320,114600,56764740,2890,2890,2890,2890,0
20240320,114500,56764740,2890,2890,2890,2890,6
20240320,114400,56747400,2885,2885,2885,2885,0
20240320,114300,56747400,2885,2885,2885,2885,0
20240320,114200,56747400,2885,2885,2885,2885,0
20240320,114100,56747400,2885,2885,2885,2885,0
20240320,114000,56747400,2885,2885,2885,2885,0
20240320,113900,56747400,2885,2885,2885,2885,0
20240320,113800,56747400,2885,2885,2885,2885,0
20240320,113700,56747400,2885,2885,2885,2885,0
20240320,113600,56747400,2885,2885,2885,2885,2
20240320,113500,56741630,2890,2890,2890,2890,0
20240320,113400,56741630,2890,2890,2890,2890,0
20240320,113300,56741630,2890,2890,2890,2890,0
20240320,113200,56741630,2890,2890,2890,2890,0
20240320,113100,56741630,2890,2890,2890,2890,0
20240320,113000,56741630,2890,2890,2890,2890,0
20240320,112900,56741630,2890,2890,2890,2890,0
20240320,112800,56741630,2890,2890,2890,2890,43
20240320,112700,56617360,2890,2890,2890,2890,0
20240320,112600,56617360,2890,2890,2890,2890,0
20240320,112500,56617360,2890,2890,2890,2890,0
20240320,112400,56617360,2890,2890,2890,2890,0
20240320,112300,56617360,2890,2890,2890,2890,0
20240320,112200,56617360,2890,2890,2890,2890,0
20240320,112100,56617360,2890,2890,2890,2890,0
20240320,112000,56617360,2890,2890,2890,2890,33
20240320,111900,56521990,2890,2890,2890,2890,30
20240320,111800,56435290,2890,2890,2890,2890,3
20240320,111700,56426620,2895,2895,2895,2895,0
20240320,111600,56426620,2895,2895,2895,2895,0
20240320,111500,56426620,2895,2895,2895,2895,0
20240320,111400,56426620,2895,2895,2895,2895,0
20240320,111300,56426620,2895,2895,2895,2895,0
20240320,111200,56426620,2895,2895,2895,2895,10
20240320,111100,56397670,2895,2880,2895,2870,424
20240320,111000,55178980,2880,2880,2880,2880,0
20240320,110900,55178980,2880,2880,2880,2880,0
20240320,110800,55178980,2880,2880,2880,2880,12
20240320,110700,55144420,2885,2885,2885,2885,12
20240320,110600,55109800,2885,2885,2885,2885,10
20240320,110500,55080950,2885,2890,2890,2885,466
20240320,110400,53736510,2890,2890,2890,2890,0
20240320,110300,53736510,2890,2890,2890,2890,3
20240320,110200,53727840,2890,2890,2890,2890,1
20240320,110100,53724950,2890,2890,2890,2890,0
20240320,110000,53724950,2890,2890,2890,2890,0
20240320,105900,53724950,2890,2890,2890,2890,0
20240320,105800,53724950,2890,2890,2890,2890,0
20240320,105700,53724950,2890,2890,2890,2890,0
20240320,105600,53724950,2890,2890,2890,2890,0
20240320,105500,53724950,2890,2890,2890,2890,0
20240320,105400,53724950,2890,2890,2890,2890,6
20240320,105300,53707610,2890,2890,2890,2890,0
20240320,105200,53707610,2890,2890,2890,2890,0
20240320,105100,53707610,2890,2890,2890,2890,10
20240320,105000,53678710,2890,2890,2890,2890,0
20240320,104900,53678710,2890,2890,2890,2890,0
20240320,104800,53678710,2890,2890,2890,2890,3
20240320,104700,53670040,2890,2890,2890,2890,0
20240320,104600,53670040,2890,2890,2890,2890,100
20240320,104500,53381040,2890,2890,2890,2890,102
20240320,104400,53086260,2890,2890,2890,2890,0
20240320,104300,53086260,2890,2890,2890,2890,0
20240320,104200,53086260,2890,2890,2890,2890,0
20240320,104100,53086260,2890,2890,2890,2890,0
20240320,104000,53086260,2890,2890,2890,2890,0
20240320,103900,53086260,2890,2890,2890,2890,0
20240320,103800,53086260,2890,2890,2890,2890,0
20240320,103700,53086260,2890,2890,2890,2890,6
20240320,103600,53068920,2890,2890,2890,2890,10
20240320,103500,53040020,2870,2870,2870,2870,0
20240320,103400,53040020,2870,2870,2870,2870,97
20240320,103300,52761630,2875,2880,2880,2875,403
20240320,103200,51601995,2885,2885,2885,2885,0
20240320,103100,51601995,2885,2885,2885,2885,0
20240320,103000,51601995,2885,2885,2885,2885,93
20240320,102900,51333690,2885,2885,2885,2885,0
20240320,102800,51333690,2885,2885,2885,2885,0
20240320,102700,51333690,2885,2885,2885,2885,0
20240320,102600,51333690,2885,2885,2885,2885,0
20240320,102500,51333690,2885,2885,2885,2885,0
20240320,102400,51333690,2885,2885,2885,2885,0
20240320,102300,51333690,2885,2885,2885,2885,0
20240320,102200,51333690,2885,2885,2885,2885,50
20240320,102100,51189440,2885,2885,2885,2885,10
20240320,102000,51160590,2885,2885,2885,2885,0
20240320,101900,51160590,2885,2885,2885,2885,197
20240320,101800,50592245,2885,2885,2885,2885,100
20240320,101700,50303745,2885,2885,2885,2885,1
20240320,101600,50300860,2870,2875,2875,2870,434
20240320,101500,49055125,2875,2875,2875,2875,0
20240320,101400,49055125,2875,2875,2875,2875,0
20240320,101300,49055125,2875,2875,2875,2875,0
20240320,101200,49055125,2875,2875,2875,2875,10
20240320,101100,49026375,2880,2880,2880,2880,27
20240320,101000,48948615,2875,2875,2875,2875,0
20240320,100900,48948615,2875,2875,2875,2875,0
20240320,100800,48948615,2875,2875,2875,2875,105
20240320,100700,48646740,2870,2870,2870,2870,0
20240320,100600,48646740,2870,2870,2870,2870,0
20240320,100500,48646740,2870,2870,2870,2870,0
20240320,100400,48646740,2870,2870,2870,2870,0
20240320,100300,48646740,2870,2870,2870,2870,0
20240320,100200,48646740,2870,2870,2870,2870,0
20240320,100100,48646740,2870,2870,2870,2870,0
20240320,100000,48646740,2870,2870,2870,2870,5
20240320,095900,48632390,2880,2880,2880,2880,1
20240320,095800,48629510,2880,2855,2880,2855,9606
20240320,095700,21066885,2855,2855,2855,2855,91
20240320,095600,20807080,2855,2855,2855,2855,1668
20240320,095500,16044940,2860,2860,2860,2860,0
20240320,095400,16044940,2860,2860,2860,2860,6
20240320,095300,16027780,2860,2860,2860,2855,10
20240320,095200,15999195,2860,2860,2860,2860,8
20240320,095100,15976315,2860,2860,2860,2860,0
20240320,095000,15976315,2860,2860,2860,2860,1
20240320,094900,15973455,2860,2860,2860,2860,0
20240320,094800,15973455,2860,2860,2860,2860,6
20240320,094700,15956295,2860,2860,2860,2860,1077
20240320,094600,12876075,2860,2860,2860,2860,0
20240320,094500,12876075,2860,2860,2860,2860,71
20240320,094400,12673015,2860,2865,2865,2860,400
20240320,094300,11528375,2870,2870,2870,2870,100
20240320,094200,11241375,2870,2870,2870,2870,17
20240320,094100,11192585,2870,2870,2870,2870,0
20240320,094000,11192585,2870,2870,2870,2870,0
20240320,093900,11192585,2870,2870,2870,2870,16
20240320,093800,11146665,2870,2870,2870,2870,6
20240320,093700,11129445,2865,2865,2865,2865,91
20240320,093600,10868730,2870,2870,2870,2870,3
20240320,093500,10860120,2870,2870,2870,2870,21
20240320,093400,10799850,2870,2870,2870,2870,2
20240320,093300,10794110,2870,2870,2870,2870,100
20240320,093200,10507110,2870,2870,2870,2870,0
20240320,093100,10507110,2870,2870,2870,2870,0
20240320,093000,10507110,2870,2870,2870,2870,55
20240320,092900,10349260,2870,2870,2870,2870,12
20240320,092800,10314820,2865,2865,2865,2865,695
20240320,092700,8323645,2865,2865,2865,2865,300
20240320,092600,7464145,2865,2865,2865,2865,0
20240320,092500,7464145,2865,2865,2865,2865,0
20240320,092400,7464145,2865,2865,2865,2865,0
20240320,092300,7464145,2865,2865,2865,2865,0
20240320,092200,7464145,2865,2865,2865,2865,0
20240320,092100,7464145,2865,2865,2865,2865,0
20240320,092000,7464145,2865,2865,2865,2865,1
20240320,091900,7461280,2865,2865,2865,2865,0
20240320,091800,7461280,2865,2865,2865,2865,10
20240320,091700,7432630,2865,2860,2865,2860,113
20240320,091600,7109385,2860,2860,2860,2860,0
20240320,091500,7109385,2860,2860,2860,2860,0
20240320,091400,7109385,2860,2860,2860,2860,177
20240320,091300,6603165,2865,2865,2865,2865,0
20240320,091200,6603165,2865,2870,2870,2865,5
20240320,091100,6588830,2870,2870,2870,2870,59
20240320,091000,6419500,2870,2860,2870,2860,54
20240320,090900,6265040,2860,2865,2865,2860,201
20240320,090800,5689840,2870,2870,2870,2870,0
20240320,090700,5689840,2870,2870,2870,2870,0
20240320,090600,5689840,2870,2870,2870,2870,0
20240320,090500,5689840,2870,2870,2870,2870,0
20240320,090400,5689840,2870,2870,2870,2870,0
20240320,090300,5689840,2870,2865,2870,2865,757
20240320,090200,3517360,2855,2855,2855,2855,0
20240320,090100,3517360,2855,2855,2855,2855,493
20240320,090000,2109845,2855,2855,2855,2855,739