KissMeData/415580/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,212300,11448290,2080,2080,2080,2080,24
20240322,212200,11448290,2080,2080,2080,2080,0
20240322,212100,11448290,2080,2080,2080,2080,0
20240322,212000,11448290,2080,2080,2080,2080,0
20240322,211900,11448290,2080,2080,2080,2080,0
20240322,211800,11448290,2080,2080,2080,2080,0
20240322,211700,11448290,2080,2080,2080,2080,0
20240322,211600,11448290,2080,2080,2080,2080,0
20240322,211500,11448290,2080,2080,2080,2080,0
20240322,211400,11448290,2080,2080,2080,2080,0
20240322,211300,11448290,2080,2080,2080,2080,0
20240322,211200,11448290,2080,2080,2080,2080,0
20240322,211100,11448290,2080,2080,2080,2080,0
20240322,211000,11448290,2080,2080,2080,2080,0
20240322,210900,11448290,2080,2080,2080,2080,0
20240322,210800,11448290,2080,2080,2080,2080,0
20240322,210700,11448290,2080,2080,2080,2080,0
20240322,210600,11448290,2080,2080,2080,2080,0
20240322,210500,11448290,2080,2080,2080,2080,0
20240322,210400,11448290,2080,2080,2080,2080,0
20240322,210300,11448290,2080,2080,2080,2080,0
20240322,210200,11448290,2080,2080,2080,2080,0
20240322,210100,11448290,2080,2080,2080,2080,0
20240322,210000,11448290,2080,2080,2080,2080,0
20240322,205900,11448290,2080,2080,2080,2080,0
20240322,205800,11448290,2080,2080,2080,2080,0
20240322,205700,11448290,2080,2080,2080,2080,0
20240322,205600,11448290,2080,2080,2080,2080,0
20240322,205500,11448290,2080,2080,2080,2080,0
20240322,205400,11448290,2080,2080,2080,2080,0
20240322,205300,11448290,2080,2080,2080,2080,24
20240322,205200,11448290,2080,2080,2080,2080,0
20240322,205100,11448290,2080,2080,2080,2080,0
20240322,205000,11448290,2080,2080,2080,2080,0
20240322,204900,11448290,2080,2080,2080,2080,0
20240322,204800,11448290,2080,2080,2080,2080,0
20240322,204700,11448290,2080,2080,2080,2080,0
20240322,204600,11448290,2080,2080,2080,2080,0
20240322,204500,11448290,2080,2080,2080,2080,0
20240322,204400,11448290,2080,2080,2080,2080,0
20240322,204300,11448290,2080,2080,2080,2080,0
20240322,204200,11448290,2080,2080,2080,2080,0
20240322,204100,11448290,2080,2080,2080,2080,0
20240322,204000,11448290,2080,2080,2080,2080,0
20240322,203900,11448290,2080,2080,2080,2080,0
20240322,203800,11448290,2080,2080,2080,2080,0
20240322,203700,11448290,2080,2080,2080,2080,0
20240322,203600,11448290,2080,2080,2080,2080,0
20240322,203500,11448290,2080,2080,2080,2080,0
20240322,203400,11448290,2080,2080,2080,2080,0
20240322,203300,11448290,2080,2080,2080,2080,0
20240322,203200,11448290,2080,2080,2080,2080,0
20240322,203100,11448290,2080,2080,2080,2080,0
20240322,203000,11448290,2080,2080,2080,2080,0
20240322,202900,11448290,2080,2080,2080,2080,0
20240322,202800,11448290,2080,2080,2080,2080,0
20240322,202700,11448290,2080,2080,2080,2080,0
20240322,202600,11448290,2080,2080,2080,2080,0
20240322,202500,11448290,2080,2080,2080,2080,0
20240322,202400,11448290,2080,2080,2080,2080,0
20240322,202300,11448290,2080,2080,2080,2080,24
20240322,202200,11448290,2080,2080,2080,2080,0
20240322,202100,11448290,2080,2080,2080,2080,0
20240322,202000,11448290,2080,2080,2080,2080,0
20240322,201900,11448290,2080,2080,2080,2080,0
20240322,201800,11448290,2080,2080,2080,2080,0
20240322,201700,11448290,2080,2080,2080,2080,0
20240322,201600,11448290,2080,2080,2080,2080,0
20240322,201500,11448290,2080,2080,2080,2080,0
20240322,201400,11448290,2080,2080,2080,2080,0
20240322,201300,11448290,2080,2080,2080,2080,0
20240322,201200,11448290,2080,2080,2080,2080,0
20240322,201100,11448290,2080,2080,2080,2080,0
20240322,201000,11448290,2080,2080,2080,2080,0
20240322,200900,11448290,2080,2080,2080,2080,0
20240322,200800,11448290,2080,2080,2080,2080,0
20240322,200700,11448290,2080,2080,2080,2080,0
20240322,200600,11448290,2080,2080,2080,2080,0
20240322,200500,11448290,2080,2080,2080,2080,0
20240322,200400,11448290,2080,2080,2080,2080,0
20240322,200300,11448290,2080,2080,2080,2080,0
20240322,200200,11448290,2080,2080,2080,2080,0
20240322,200100,11448290,2080,2080,2080,2080,0
20240322,200000,11448290,2080,2080,2080,2080,0
20240322,195900,11448290,2080,2080,2080,2080,0
20240322,195800,11448290,2080,2080,2080,2080,0
20240322,195700,11448290,2080,2080,2080,2080,0
20240322,195600,11448290,2080,2080,2080,2080,0
20240322,195500,11448290,2080,2080,2080,2080,0
20240322,195400,11448290,2080,2080,2080,2080,0
20240322,195300,11448290,2080,2080,2080,2080,24
20240322,195200,11448290,2080,2080,2080,2080,0
20240322,195100,11448290,2080,2080,2080,2080,0
20240322,195000,11448290,2080,2080,2080,2080,0
20240322,194900,11448290,2080,2080,2080,2080,0
20240322,194800,11448290,2080,2080,2080,2080,0
20240322,194700,11448290,2080,2080,2080,2080,0
20240322,194600,11448290,2080,2080,2080,2080,0
20240322,194500,11448290,2080,2080,2080,2080,0
20240322,194400,11448290,2080,2080,2080,2080,0
20240322,194300,11448290,2080,2080,2080,2080,0
20240322,194200,11448290,2080,2080,2080,2080,0
20240322,194100,11448290,2080,2080,2080,2080,0
20240322,194000,11448290,2080,2080,2080,2080,0
20240322,193900,11448290,2080,2080,2080,2080,0
20240322,193800,11448290,2080,2080,2080,2080,0
20240322,193700,11448290,2080,2080,2080,2080,0
20240322,193600,11448290,2080,2080,2080,2080,0
20240322,193500,11448290,2080,2080,2080,2080,0
20240322,193400,11448290,2080,2080,2080,2080,0
20240322,193300,11448290,2080,2080,2080,2080,0
20240322,193200,11448290,2080,2080,2080,2080,0
20240322,193100,11448290,2080,2080,2080,2080,0
20240322,193000,11448290,2080,2080,2080,2080,0
20240322,192900,11448290,2080,2080,2080,2080,0
20240322,192800,11448290,2080,2080,2080,2080,0
20240322,192700,11448290,2080,2080,2080,2080,0
20240322,192600,11448290,2080,2080,2080,2080,0
20240322,192500,11448290,2080,2080,2080,2080,0
20240322,192400,11448290,2080,2080,2080,2080,0
20240322,192300,11448290,2080,2080,2080,2080,24
20240322,192200,11448290,2080,2080,2080,2080,0
20240322,192100,11448290,2080,2080,2080,2080,0
20240322,192000,11448290,2080,2080,2080,2080,0
20240322,191900,11448290,2080,2080,2080,2080,0
20240322,191800,11448290,2080,2080,2080,2080,0
20240322,191700,11448290,2080,2080,2080,2080,0
20240322,191600,11448290,2080,2080,2080,2080,0
20240322,191500,11448290,2080,2080,2080,2080,0
20240322,191400,11448290,2080,2080,2080,2080,0
20240322,191300,11448290,2080,2080,2080,2080,0
20240322,191200,11448290,2080,2080,2080,2080,0
20240322,191100,11448290,2080,2080,2080,2080,0
20240322,191000,11448290,2080,2080,2080,2080,0
20240322,190900,11448290,2080,2080,2080,2080,0
20240322,190800,11448290,2080,2080,2080,2080,0
20240322,190700,11448290,2080,2080,2080,2080,0
20240322,190600,11448290,2080,2080,2080,2080,0
20240322,190500,11448290,2080,2080,2080,2080,0
20240322,190400,11448290,2080,2080,2080,2080,0
20240322,190300,11448290,2080,2080,2080,2080,0
20240322,190200,11448290,2080,2080,2080,2080,0
20240322,190100,11448290,2080,2080,2080,2080,0
20240322,190000,11448290,2080,2080,2080,2080,0
20240322,185900,11448290,2080,2080,2080,2080,0
20240322,185800,11448290,2080,2080,2080,2080,0
20240322,185700,11448290,2080,2080,2080,2080,0
20240322,185600,11448290,2080,2080,2080,2080,0
20240322,185500,11448290,2080,2080,2080,2080,0
20240322,185400,11448290,2080,2080,2080,2080,0
20240322,185300,11448290,2080,2080,2080,2080,24
20240322,185200,11448290,2080,2080,2080,2080,0
20240322,185100,11448290,2080,2080,2080,2080,0
20240322,185000,11448290,2080,2080,2080,2080,0
20240322,184900,11448290,2080,2080,2080,2080,0
20240322,184800,11448290,2080,2080,2080,2080,0
20240322,184700,11448290,2080,2080,2080,2080,0
20240322,184600,11448290,2080,2080,2080,2080,0
20240322,184500,11448290,2080,2080,2080,2080,0
20240322,184400,11448290,2080,2080,2080,2080,0
20240322,184300,11448290,2080,2080,2080,2080,0
20240322,184200,11448290,2080,2080,2080,2080,0
20240322,184100,11448290,2080,2080,2080,2080,0
20240322,184000,11448290,2080,2080,2080,2080,0
20240322,183900,11448290,2080,2080,2080,2080,0
20240322,183800,11448290,2080,2080,2080,2080,0
20240322,183700,11448290,2080,2080,2080,2080,0
20240322,183600,11448290,2080,2080,2080,2080,0
20240322,183500,11448290,2080,2080,2080,2080,0
20240322,183400,11448290,2080,2080,2080,2080,0
20240322,183300,11448290,2080,2080,2080,2080,0
20240322,183200,11448290,2080,2080,2080,2080,0
20240322,183100,11448290,2080,2080,2080,2080,0
20240322,183000,11448290,2080,2080,2080,2080,0
20240322,182900,11448290,2080,2080,2080,2080,0
20240322,182800,11448290,2080,2080,2080,2080,0
20240322,182700,11448290,2080,2080,2080,2080,0
20240322,182600,11448290,2080,2080,2080,2080,0
20240322,182500,11448290,2080,2080,2080,2080,0
20240322,182400,11448290,2080,2080,2080,2080,0
20240322,182300,11448290,2080,2080,2080,2080,24
20240322,182200,11448290,2080,2080,2080,2080,0
20240322,182100,11448290,2080,2080,2080,2080,0
20240322,182000,11448290,2080,2080,2080,2080,0
20240322,181900,11448290,2080,2080,2080,2080,0
20240322,181800,11448290,2080,2080,2080,2080,0
20240322,181700,11448290,2080,2080,2080,2080,0
20240322,181600,11448290,2080,2080,2080,2080,0
20240322,181500,11448290,2080,2080,2080,2080,0
20240322,181400,11448290,2080,2080,2080,2080,0
20240322,181300,11448290,2080,2080,2080,2080,0
20240322,181200,11448290,2080,2080,2080,2080,0
20240322,181100,11448290,2080,2080,2080,2080,0
20240322,181000,11448290,2080,2080,2080,2080,0
20240322,180900,11448290,2080,2080,2080,2080,0
20240322,180800,11448290,2080,2080,2080,2080,0
20240322,180700,11448290,2080,2080,2080,2080,0
20240322,180600,11448290,2080,2080,2080,2080,0
20240322,180500,11448290,2080,2080,2080,2080,0
20240322,180400,11448290,2080,2080,2080,2080,0
20240322,180300,11448290,2080,2080,2080,2080,0
20240322,180200,11448290,2080,2080,2080,2080,0
20240322,180100,11448290,2080,2080,2080,2080,0
20240322,180000,11448290,2080,2080,2080,2080,0
20240322,175900,11448290,2080,2080,2080,2080,0
20240322,175800,11448290,2080,2080,2080,2080,0
20240322,175700,11448290,2080,2080,2080,2080,0
20240322,175600,11448290,2080,2080,2080,2080,0
20240322,175500,11448290,2080,2080,2080,2080,0
20240322,175400,11448290,2080,2080,2080,2080,0
20240322,175300,11448290,2080,2080,2080,2080,24
20240322,175200,11448290,2080,2080,2080,2080,0
20240322,175100,11448290,2080,2080,2080,2080,0
20240322,175000,11448290,2080,2080,2080,2080,0
20240322,174900,11448290,2080,2080,2080,2080,0
20240322,174800,11448290,2080,2080,2080,2080,0
20240322,174700,11448290,2080,2080,2080,2080,0
20240322,174600,11448290,2080,2080,2080,2080,0
20240322,174500,11448290,2080,2080,2080,2080,0
20240322,174400,11448290,2080,2080,2080,2080,0
20240322,174300,11448290,2080,2080,2080,2080,0
20240322,174200,11448290,2080,2080,2080,2080,0
20240322,174100,11448290,2080,2080,2080,2080,0
20240322,174000,11448290,2080,2080,2080,2080,0
20240322,173900,11448290,2080,2080,2080,2080,0
20240322,173800,11448290,2080,2080,2080,2080,0
20240322,173700,11448290,2080,2080,2080,2080,0
20240322,173600,11448290,2080,2080,2080,2080,0
20240322,173500,11448290,2080,2080,2080,2080,0
20240322,173400,11448290,2080,2080,2080,2080,0
20240322,173300,11448290,2080,2080,2080,2080,0
20240322,173200,11448290,2080,2080,2080,2080,0
20240322,173100,11448290,2080,2080,2080,2080,0
20240322,173000,11448290,2080,2080,2080,2080,0
20240322,172900,11448290,2080,2080,2080,2080,0
20240322,172800,11448290,2080,2080,2080,2080,0
20240322,172700,11448290,2080,2080,2080,2080,0
20240322,172600,11448290,2080,2080,2080,2080,0
20240322,172500,11448290,2080,2080,2080,2080,0
20240322,172400,11448290,2080,2080,2080,2080,0
20240322,172300,11448290,2080,2080,2080,2080,24
20240322,172200,11448290,2080,2080,2080,2080,0
20240322,172100,11448290,2080,2080,2080,2080,0
20240322,172000,11448290,2080,2080,2080,2080,0
20240322,171900,11448290,2080,2080,2080,2080,0
20240322,171800,11448290,2080,2080,2080,2080,0
20240322,171700,11448290,2080,2080,2080,2080,0
20240322,171600,11448290,2080,2080,2080,2080,0
20240322,171500,11448290,2080,2080,2080,2080,0
20240322,171400,11448290,2080,2080,2080,2080,0
20240322,171300,11448290,2080,2080,2080,2080,0
20240322,171200,11448290,2080,2080,2080,2080,0
20240322,171100,11448290,2080,2080,2080,2080,0
20240322,171000,11448290,2080,2080,2080,2080,0
20240322,170900,11448290,2080,2080,2080,2080,0
20240322,170800,11448290,2080,2080,2080,2080,0
20240322,170700,11448290,2080,2080,2080,2080,0
20240322,170600,11448290,2080,2080,2080,2080,0
20240322,170500,11448290,2080,2080,2080,2080,0
20240322,170400,11448290,2080,2080,2080,2080,0
20240322,170300,11448290,2080,2080,2080,2080,0
20240322,170200,11448290,2080,2080,2080,2080,0
20240322,170100,11448290,2080,2080,2080,2080,0
20240322,170000,11448290,2080,2080,2080,2080,0
20240322,165900,11448290,2080,2080,2080,2080,0
20240322,165800,11448290,2080,2080,2080,2080,0
20240322,165700,11448290,2080,2080,2080,2080,0
20240322,165600,11448290,2080,2080,2080,2080,0
20240322,165500,11448290,2080,2080,2080,2080,0
20240322,165400,11448290,2080,2080,2080,2080,0
20240322,165300,11448290,2080,2080,2080,2080,24
20240322,165200,11448290,2080,2080,2080,2080,0
20240322,165100,11448290,2080,2080,2080,2080,0
20240322,165000,11448290,2080,2080,2080,2080,0
20240322,164900,11448290,2080,2080,2080,2080,0
20240322,164800,11448290,2080,2080,2080,2080,0
20240322,164700,11448290,2080,2080,2080,2080,0
20240322,164600,11448290,2080,2080,2080,2080,0
20240322,164500,11448290,2080,2080,2080,2080,0
20240322,164400,11448290,2080,2080,2080,2080,0
20240322,164300,11448290,2080,2080,2080,2080,0
20240322,164200,11448290,2080,2080,2080,2080,0
20240322,164100,11448290,2080,2080,2080,2080,0
20240322,164000,11448290,2080,2080,2080,2080,0
20240322,163900,11448290,2080,2080,2080,2080,0
20240322,163800,11448290,2080,2080,2080,2080,0
20240322,163700,11448290,2080,2080,2080,2080,0
20240322,163600,11448290,2080,2080,2080,2080,0
20240322,163500,11448290,2080,2080,2080,2080,0
20240322,163400,11448290,2080,2080,2080,2080,0
20240322,163300,11448290,2080,2080,2080,2080,0
20240322,163200,11448290,2080,2080,2080,2080,0
20240322,163100,11448290,2080,2080,2080,2080,0
20240322,163000,11448290,2080,2080,2080,2080,0
20240322,162900,11448290,2080,2080,2080,2080,0
20240322,162800,11448290,2080,2080,2080,2080,0
20240322,162700,11448290,2080,2080,2080,2080,0
20240322,162600,11448290,2080,2080,2080,2080,0
20240322,162500,11448290,2080,2080,2080,2080,0
20240322,162400,11448290,2080,2080,2080,2080,0
20240322,162300,11448290,2080,2080,2080,2080,24
20240322,162200,11448290,2080,2080,2080,2080,0
20240322,162100,11448290,2080,2080,2080,2080,0
20240322,162000,11448290,2080,2080,2080,2080,0
20240322,161900,11448290,2080,2080,2080,2080,0
20240322,161800,11448290,2080,2080,2080,2080,0
20240322,161700,11448290,2080,2080,2080,2080,0
20240322,161600,11448290,2080,2080,2080,2080,0
20240322,161500,11448290,2080,2080,2080,2080,0
20240322,161400,11448290,2080,2080,2080,2080,0
20240322,161300,11448290,2080,2080,2080,2080,0
20240322,161200,11448290,2080,2080,2080,2080,0
20240322,161100,11448290,2080,2080,2080,2080,0
20240322,161000,11448290,2080,2080,2080,2080,0
20240322,160900,11448290,2080,2080,2080,2080,0
20240322,160800,11448290,2080,2080,2080,2080,0
20240322,160700,11448290,2080,2080,2080,2080,0
20240322,160600,11448290,2080,2080,2080,2080,0
20240322,160500,11448290,2080,2080,2080,2080,0
20240322,160400,11448290,2080,2080,2080,2080,0
20240322,160300,11448290,2080,2080,2080,2080,0
20240322,160200,11448290,2080,2080,2080,2080,0
20240322,160100,11448290,2080,2080,2080,2080,0
20240322,160000,11448290,2080,2080,2080,2080,0
20240322,155900,11448290,2080,2080,2080,2080,0
20240322,155800,11448290,2080,2080,2080,2080,0
20240322,155700,11448290,2080,2080,2080,2080,0
20240322,155600,11448290,2080,2080,2080,2080,0
20240322,155500,11448290,2080,2080,2080,2080,0
20240322,155400,11448290,2080,2080,2080,2080,0
20240322,155300,11448290,2080,2080,2080,2080,24
20240322,155200,11448290,2080,2080,2080,2080,0
20240322,155100,11448290,2080,2080,2080,2080,0
20240322,155000,11448290,2080,2080,2080,2080,0
20240322,154900,11448290,2080,2080,2080,2080,0
20240322,154800,11448290,2080,2080,2080,2080,0
20240322,154700,11448290,2080,2080,2080,2080,0
20240322,154600,11448290,2080,2080,2080,2080,0
20240322,154500,11448290,2080,2080,2080,2080,0
20240322,154400,11448290,2080,2080,2080,2080,0
20240322,154300,11448290,2080,2080,2080,2080,0
20240322,154200,11448290,2080,2080,2080,2080,0
20240322,154100,11448290,2080,2080,2080,2080,0
20240322,154000,11448290,2080,2080,2080,2080,0
20240322,153900,11448290,2080,2080,2080,2080,0
20240322,153800,11448290,2080,2080,2080,2080,0
20240322,153700,11448290,2080,2080,2080,2080,0
20240322,153600,11448290,2080,2080,2080,2080,0
20240322,153500,11448290,2080,2080,2080,2080,0
20240322,153400,11448290,2080,2080,2080,2080,0
20240322,153300,11448290,2080,2080,2080,2080,0
20240322,153200,11448290,2080,2080,2080,2080,0
20240322,153100,11448290,2080,2080,2080,2080,0
20240322,153000,11448290,2080,2080,2080,2080,0
20240322,152900,11448290,2080,2080,2080,2080,0
20240322,152800,11448290,2080,2080,2080,2080,0
20240322,152700,11448290,2080,2080,2080,2080,0
20240322,152600,11448290,2080,2080,2080,2080,0
20240322,152500,11448290,2080,2080,2080,2080,0
20240322,152400,11448290,2080,2080,2080,2080,0
20240322,152300,11448290,2080,2080,2080,2080,0
20240322,152200,11448290,2080,2080,2080,2080,0
20240322,152100,11448290,2080,2080,2080,2080,0
20240322,152000,11448290,2080,2080,2080,2080,0
20240322,151900,11448290,2080,2080,2080,2080,0
20240322,151800,11448290,2080,2080,2080,2080,0
20240322,151700,11448290,2080,2080,2080,2080,0
20240322,151600,11448290,2080,2080,2080,2080,0
20240322,151500,11448290,2080,2080,2080,2080,0
20240322,151400,11448290,2080,2080,2080,2080,0
20240322,151300,11448290,2080,2080,2080,2080,0
20240322,151200,11448290,2080,2080,2080,2080,0
20240322,151100,11448290,2080,2080,2080,2080,0
20240322,151000,11448290,2080,2080,2080,2080,0
20240322,150900,11448290,2080,2080,2080,2080,0
20240322,150800,11448290,2080,2080,2080,2080,0
20240322,150700,11448290,2080,2080,2080,2080,0
20240322,150600,11448290,2080,2080,2080,2080,0
20240322,150500,11448290,2080,2080,2080,2080,0
20240322,150400,11448290,2080,2080,2080,2080,0
20240322,150300,11448290,2080,2080,2080,2080,0
20240322,150200,11448290,2080,2080,2080,2080,0
20240322,150100,11448290,2080,2080,2080,2080,0
20240322,150000,11448290,2080,2080,2080,2080,24
20240322,145900,11398370,2080,2080,2080,2080,0
20240322,145800,11398370,2080,2080,2080,2080,0
20240322,145700,11398370,2080,2080,2080,2080,23
20240322,145600,11350530,2080,2080,2080,2080,0
20240322,145500,11350530,2080,2080,2080,2080,23
20240322,145400,11302690,2080,2080,2080,2080,0
20240322,145300,11302690,2080,2080,2080,2080,0
20240322,145200,11302690,2080,2080,2080,2080,23
20240322,145100,11254850,2080,2080,2080,2080,0
20240322,145000,11254850,2080,2080,2080,2080,24
20240322,144900,11204930,2080,2080,2080,2080,0
20240322,144800,11204930,2080,2080,2080,2080,0
20240322,144700,11204930,2080,2080,2080,2080,23
20240322,144600,11157090,2080,2080,2080,2080,0
20240322,144500,11157090,2080,2080,2080,2080,24
20240322,144400,11107170,2080,2080,2080,2080,0
20240322,144300,11107170,2080,2080,2080,2080,0
20240322,144200,11107170,2080,2080,2080,2080,24
20240322,144100,11057250,2085,2085,2085,2085,20
20240322,144000,11015550,2085,2085,2085,2085,2
20240322,143900,11011380,2080,2080,2080,2080,0
20240322,143800,11011380,2080,2080,2080,2080,0
20240322,143700,11011380,2080,2080,2080,2080,23
20240322,143600,10963540,2080,2080,2080,2080,0
20240322,143500,10963540,2080,2080,2080,2080,24
20240322,143400,10913620,2080,2080,2080,2080,0
20240322,143300,10913620,2080,2080,2080,2080,0
20240322,143200,10913620,2080,2080,2080,2080,23
20240322,143100,10865780,2080,2080,2080,2080,0
20240322,143000,10865780,2080,2080,2080,2080,23
20240322,142900,10817940,2080,2080,2080,2080,0
20240322,142800,10817940,2080,2080,2080,2080,0
20240322,142700,10817940,2080,2080,2080,2080,24
20240322,142600,10768020,2080,2080,2080,2080,0
20240322,142500,10768020,2080,2080,2080,2080,23
20240322,142400,10720180,2080,2080,2080,2080,0
20240322,142300,10720180,2080,2080,2080,2080,0
20240322,142200,10720180,2080,2080,2080,2080,23
20240322,142100,10672340,2080,2080,2080,2080,0
20240322,142000,10672340,2080,2080,2080,2080,24
20240322,141900,10622420,2080,2080,2080,2080,0
20240322,141800,10622420,2080,2080,2080,2080,0
20240322,141700,10622420,2080,2080,2080,2080,23
20240322,141600,10574580,2080,2080,2080,2080,0
20240322,141500,10574580,2080,2080,2080,2080,23
20240322,141400,10526740,2080,2080,2080,2080,0
20240322,141300,10526740,2080,2080,2080,2080,0
20240322,141200,10526740,2080,2080,2080,2080,24
20240322,141100,10476820,2080,2080,2080,2080,0
20240322,141000,10476820,2080,2080,2080,2080,23
20240322,140900,10428980,2080,2080,2080,2080,0
20240322,140800,10428980,2080,2080,2080,2080,0
20240322,140700,10428980,2080,2080,2080,2080,23
20240322,140600,10381140,2080,2080,2080,2080,0
20240322,140500,10381140,2080,2080,2080,2080,24
20240322,140400,10331220,2080,2080,2080,2080,0
20240322,140300,10331220,2080,2080,2080,2080,0
20240322,140200,10331220,2080,2080,2080,2080,23
20240322,140100,10283380,2080,2080,2080,2080,0
20240322,140000,10283380,2080,2080,2080,2080,23
20240322,135900,10235540,2080,2080,2080,2080,0
20240322,135800,10235540,2080,2080,2080,2080,0
20240322,135700,10235540,2080,2080,2080,2080,24
20240322,135600,10185620,2080,2080,2080,2080,0
20240322,135500,10185620,2080,2080,2080,2080,23
20240322,135400,10137780,2080,2080,2080,2080,0
20240322,135300,10137780,2080,2080,2080,2080,0
20240322,135200,10137780,2080,2080,2080,2080,23
20240322,135100,10089940,2080,2080,2080,2080,0
20240322,135000,10089940,2080,2080,2080,2080,24
20240322,134900,10040020,2080,2080,2080,2080,0
20240322,134800,10040020,2080,2080,2080,2080,0
20240322,134700,10040020,2080,2080,2085,2080,45
20240322,134600,9946405,2080,2080,2080,2080,0
20240322,134500,9946405,2080,2080,2080,2080,23
20240322,134400,9898565,2085,2085,2085,2085,0
20240322,134300,9898565,2085,2085,2085,2085,0
20240322,134200,9898565,2085,2085,2085,2085,2
20240322,134100,9894395,2080,2080,2080,2080,0
20240322,134000,9894395,2080,2080,2080,2080,42
20240322,133900,9807035,2080,2080,2080,2080,0
20240322,133800,9807035,2080,2080,2080,2080,0
20240322,133700,9807035,2080,2080,2080,2080,23
20240322,133600,9759195,2085,2085,2085,2085,0
20240322,133500,9759195,2085,2085,2085,2085,5
20240322,133400,9748770,2080,2080,2080,2080,0
20240322,133300,9748770,2080,2080,2080,2080,0
20240322,133200,9748770,2080,2080,2080,2080,23
20240322,133100,9700930,2080,2080,2080,2080,0
20240322,133000,9700930,2080,2080,2080,2080,23
20240322,132900,9653090,2080,2080,2080,2080,0
20240322,132800,9653090,2080,2080,2080,2080,0
20240322,132700,9653090,2080,2080,2080,2080,24
20240322,132600,9603170,2080,2080,2080,2080,0
20240322,132500,9603170,2080,2080,2080,2080,23
20240322,132400,9555330,2080,2080,2080,2080,0
20240322,132300,9555330,2080,2080,2080,2080,0
20240322,132200,9555330,2080,2080,2080,2080,23
20240322,132100,9507490,2080,2080,2080,2080,0
20240322,132000,9507490,2080,2080,2080,2080,24
20240322,131900,9457570,2080,2080,2080,2080,0
20240322,131800,9457570,2080,2080,2080,2080,0
20240322,131700,9457570,2080,2080,2080,2080,23
20240322,131600,9409730,2080,2080,2080,2080,0
20240322,131500,9409730,2080,2080,2080,2080,23
20240322,131400,9361890,2080,2080,2080,2080,0
20240322,131300,9361890,2080,2080,2080,2080,0
20240322,131200,9361890,2080,2080,2080,2080,24
20240322,131100,9311970,2080,2080,2080,2080,0
20240322,131000,9311970,2080,2080,2080,2080,23
20240322,130900,9264130,2080,2080,2080,2080,0
20240322,130800,9264130,2080,2080,2080,2080,0
20240322,130700,9264130,2080,2080,2080,2080,23
20240322,130600,9216290,2080,2080,2080,2080,0
20240322,130500,9216290,2080,2080,2080,2080,24
20240322,130400,9166370,2080,2080,2080,2080,0
20240322,130300,9166370,2080,2080,2080,2080,0
20240322,130200,9166370,2080,2080,2080,2080,23
20240322,130100,9118530,2080,2080,2080,2080,0
20240322,130000,9118530,2080,2080,2080,2080,23
20240322,125900,9070690,2080,2080,2080,2080,0
20240322,125800,9070690,2080,2080,2080,2080,0
20240322,125700,9070690,2080,2080,2080,2080,24
20240322,125600,9020770,2080,2080,2080,2080,0
20240322,125500,9020770,2080,2080,2080,2080,23
20240322,125400,8972930,2080,2080,2080,2080,0
20240322,125300,8972930,2080,2080,2080,2080,0
20240322,125200,8972930,2080,2080,2080,2080,23
20240322,125100,8925090,2080,2080,2080,2080,0
20240322,125000,8925090,2080,2080,2080,2080,24
20240322,124900,8875170,2080,2080,2080,2080,0
20240322,124800,8875170,2080,2080,2080,2080,0
20240322,124700,8875170,2080,2080,2080,2080,23
20240322,124600,8827330,2080,2080,2080,2080,0
20240322,124500,8827330,2080,2080,2080,2080,23
20240322,124400,8779490,2080,2080,2080,2080,0
20240322,124300,8779490,2080,2080,2080,2080,0
20240322,124200,8779490,2080,2080,2080,2080,24
20240322,124100,8729570,2080,2080,2080,2080,0
20240322,124000,8729570,2080,2080,2080,2080,523
20240322,123900,7641730,2080,2080,2080,2080,0
20240322,123800,7641730,2080,2080,2080,2080,0
20240322,123700,7641730,2080,2080,2080,2080,23
20240322,123600,7593890,2080,2080,2080,2080,0
20240322,123500,7593890,2080,2080,2080,2080,24
20240322,123400,7543970,2080,2080,2080,2080,0
20240322,123300,7543970,2080,2080,2080,2080,0
20240322,123200,7543970,2080,2080,2080,2080,23
20240322,123100,7496130,2080,2080,2080,2080,0
20240322,123000,7496130,2080,2080,2080,2080,23
20240322,122900,7448290,2080,2080,2080,2080,0
20240322,122800,7448290,2080,2080,2080,2080,0
20240322,122700,7448290,2080,2080,2080,2080,23
20240322,122600,7400450,2080,2080,2080,2080,0
20240322,122500,7400450,2080,2080,2080,2080,24
20240322,122400,7350530,2080,2080,2080,2080,0
20240322,122300,7350530,2080,2080,2080,2080,0
20240322,122200,7350530,2080,2080,2080,2080,23
20240322,122100,7302690,2080,2080,2080,2080,0
20240322,122000,7302690,2080,2080,2080,2080,23
20240322,121900,7254850,2080,2080,2080,2080,0
20240322,121800,7254850,2080,2080,2080,2080,0
20240322,121700,7254850,2080,2080,2080,2080,24
20240322,121600,7204930,2080,2080,2080,2080,0
20240322,121500,7204930,2080,2080,2080,2080,23
20240322,121400,7157090,2080,2080,2080,2080,0
20240322,121300,7157090,2080,2080,2080,2080,0
20240322,121200,7157090,2080,2080,2080,2080,23
20240322,121100,7109250,2080,2080,2080,2080,0
20240322,121000,7109250,2080,2080,2080,2080,24
20240322,120900,7059330,2080,2080,2080,2080,0
20240322,120800,7059330,2080,2080,2080,2080,0
20240322,120700,7059330,2080,2080,2080,2080,23
20240322,120600,7011490,2080,2080,2080,2080,0
20240322,120500,7011490,2080,2080,2080,2080,23
20240322,120400,6963650,2080,2080,2080,2080,0
20240322,120300,6963650,2080,2080,2080,2080,0
20240322,120200,6963650,2080,2080,2080,2080,24
20240322,120100,6913730,2080,2080,2080,2080,0
20240322,120000,6913730,2080,2080,2080,2080,23
20240322,115900,6865890,2080,2080,2080,2080,0
20240322,115800,6865890,2080,2080,2080,2080,0
20240322,115700,6865890,2080,2080,2080,2080,23
20240322,115600,6818050,2080,2080,2080,2080,0
20240322,115500,6818050,2080,2080,2080,2080,24
20240322,115400,6768130,2080,2080,2080,2080,0
20240322,115300,6768130,2080,2080,2080,2080,0
20240322,115200,6768130,2080,2080,2080,2080,23
20240322,115100,6720290,2080,2080,2080,2080,0
20240322,115000,6720290,2080,2080,2080,2080,23
20240322,114900,6672450,2080,2080,2080,2080,0
20240322,114800,6672450,2080,2080,2080,2080,0
20240322,114700,6672450,2080,2080,2080,2080,24
20240322,114600,6622530,2080,2080,2080,2080,0
20240322,114500,6622530,2080,2080,2080,2080,23
20240322,114400,6574690,2080,2080,2080,2080,0
20240322,114300,6574690,2080,2080,2080,2080,0
20240322,114200,6574690,2080,2080,2080,2080,23
20240322,114100,6526850,2080,2080,2080,2080,0
20240322,114000,6526850,2080,2080,2080,2080,24
20240322,113900,6476930,2080,2080,2080,2080,0
20240322,113800,6476930,2080,2080,2080,2080,0
20240322,113700,6476930,2080,2080,2080,2080,23
20240322,113600,6429090,2080,2080,2080,2080,0
20240322,113500,6429090,2080,2080,2080,2080,655
20240322,113400,5066690,2080,2080,2080,2080,0
20240322,113300,5066690,2080,2080,2080,2080,24
20240322,113200,5016770,2080,2080,2080,2080,0
20240322,113100,5016770,2080,2080,2080,2080,0
20240322,113000,5016770,2080,2080,2080,2080,23
20240322,112900,4968930,2080,2080,2080,2080,0
20240322,112800,4968930,2080,2080,2080,2080,23
20240322,112700,4921090,2080,2080,2080,2080,0
20240322,112600,4921090,2080,2080,2080,2080,0
20240322,112500,4921090,2080,2080,2080,2080,24
20240322,112400,4871170,2080,2080,2080,2080,0
20240322,112300,4871170,2080,2080,2080,2080,23
20240322,112200,4823330,2085,2085,2085,2085,0
20240322,112100,4823330,2085,2085,2085,2085,0
20240322,112000,4823330,2085,2085,2085,2085,661
20240322,111900,3445145,2080,2080,2080,2080,0
20240322,111800,3445145,2080,2080,2080,2080,24
20240322,111700,3395225,2085,2085,2085,2085,0
20240322,111600,3395225,2085,2085,2085,2085,399
20240322,111500,2563310,2085,2085,2085,2085,23
20240322,111400,2515355,2085,2085,2085,2085,0
20240322,111300,2515355,2085,2085,2085,2085,23
20240322,111200,2467400,2085,2085,2085,2085,0
20240322,111100,2467400,2085,2085,2085,2085,0
20240322,111000,2467400,2085,2085,2085,2085,24
20240322,110900,2417360,2085,2085,2085,2085,0
20240322,110800,2417360,2085,2085,2085,2085,23
20240322,110700,2369405,2085,2085,2085,2085,0
20240322,110600,2369405,2085,2085,2085,2085,0
20240322,110500,2369405,2085,2085,2085,2085,23
20240322,110400,2321450,2085,2085,2085,2085,0
20240322,110300,2321450,2085,2085,2085,2085,24
20240322,110200,2271410,2085,2085,2085,2085,0
20240322,110100,2271410,2085,2085,2085,2085,0
20240322,110000,2271410,2085,2085,2085,2085,23
20240322,105900,2223455,2085,2085,2085,2085,0
20240322,105800,2223455,2085,2085,2085,2085,23
20240322,105700,2175500,2085,2085,2085,2085,0
20240322,105600,2175500,2085,2085,2085,2085,0
20240322,105500,2175500,2085,2085,2085,2085,24
20240322,105400,2125460,2085,2085,2085,2085,0
20240322,105300,2125460,2085,2085,2085,2085,23
20240322,105200,2077505,2085,2085,2085,2085,0
20240322,105100,2077505,2085,2085,2085,2085,0
20240322,105000,2077505,2085,2085,2085,2085,39
20240322,104900,1996190,2085,2085,2085,2085,0
20240322,104800,1996190,2085,2085,2085,2085,24
20240322,104700,1946150,2090,2090,2090,2090,0
20240322,104600,1946150,2090,2090,2090,2090,0
20240322,104500,1946150,2090,2090,2090,2090,7
20240322,104400,1931520,2085,2085,2085,2085,0
20240322,104300,1931520,2085,2085,2085,2085,23
20240322,104200,1883565,2085,2085,2085,2085,0
20240322,104100,1883565,2085,2085,2085,2085,0
20240322,104000,1883565,2085,2085,2085,2085,46
20240322,103900,1787655,2085,2085,2085,2085,0
20240322,103800,1787655,2085,2085,2085,2085,23
20240322,103700,1739700,2090,2090,2090,2090,0
20240322,103600,1739700,2090,2090,2090,2090,0
20240322,103500,1739700,2090,2090,2090,2090,1
20240322,103400,1737610,2085,2085,2085,2085,0
20240322,103300,1737610,2085,2085,2085,2085,24
20240322,103200,1687570,2085,2085,2085,2085,0
20240322,103100,1687570,2085,2085,2085,2085,0
20240322,103000,1687570,2085,2085,2085,2085,43
20240322,102900,1597915,2085,2090,2090,2085,6
20240322,102800,1585390,2085,2085,2085,2085,23
20240322,102700,1537435,2085,2085,2085,2085,0
20240322,102600,1537435,2085,2085,2085,2085,3
20240322,102500,1531180,2090,2090,2090,2090,3
20240322,102400,1524910,2085,2085,2085,2085,0
20240322,102300,1524910,2085,2085,2085,2085,23
20240322,102200,1476955,2085,2085,2085,2085,0
20240322,102100,1476955,2085,2085,2085,2085,0
20240322,102000,1476955,2085,2085,2085,2085,23
20240322,101900,1429000,2085,2085,2085,2085,0
20240322,101800,1429000,2085,2085,2085,2085,24
20240322,101700,1378960,2085,2085,2085,2085,0
20240322,101600,1378960,2085,2085,2085,2085,0
20240322,101500,1378960,2085,2085,2085,2085,23
20240322,101400,1331005,2085,2085,2085,2085,0
20240322,101300,1331005,2085,2085,2085,2085,23
20240322,101200,1283050,2085,2085,2085,2085,1
20240322,101100,1280965,2080,2080,2080,2080,0
20240322,101000,1280965,2080,2080,2080,2080,24
20240322,100900,1231045,2080,2080,2080,2080,0
20240322,100800,1231045,2080,2080,2080,2080,23
20240322,100700,1183205,2080,2080,2080,2080,0
20240322,100600,1183205,2080,2080,2080,2080,0
20240322,100500,1183205,2080,2080,2080,2080,23
20240322,100400,1135365,2080,2080,2080,2080,0
20240322,100300,1135365,2080,2080,2080,2080,24
20240322,100200,1085445,2090,2090,2090,2090,0
20240322,100100,1085445,2090,2090,2090,2090,0
20240322,100000,1085445,2090,2090,2090,2090,0
20240322,095900,1085445,2090,2090,2090,2090,1
20240322,095800,1083355,2085,2085,2085,2085,0
20240322,095700,1083355,2085,2085,2085,2085,0
20240322,095600,1083355,2085,2085,2085,2085,0
20240322,095500,1083355,2085,2085,2085,2085,0
20240322,095400,1083355,2085,2085,2085,2085,0
20240322,095300,1083355,2085,2085,2085,2085,0
20240322,095200,1083355,2085,2085,2085,2085,0
20240322,095100,1083355,2085,2085,2085,2085,0
20240322,095000,1083355,2085,2085,2085,2085,0
20240322,094900,1083355,2085,2085,2085,2085,0
20240322,094800,1083355,2085,2085,2085,2085,0
20240322,094700,1083355,2085,2085,2085,2085,0
20240322,094600,1083355,2085,2085,2085,2085,0
20240322,094500,1083355,2085,2085,2085,2085,0
20240322,094400,1083355,2085,2085,2085,2085,14
20240322,094300,1054165,2090,2090,2090,2090,0
20240322,094200,1054165,2090,2090,2090,2090,0
20240322,094100,1054165,2090,2090,2090,2090,0
20240322,094000,1054165,2090,2090,2090,2090,0
20240322,093900,1054165,2090,2090,2090,2090,0
20240322,093800,1054165,2090,2090,2090,2090,0
20240322,093700,1054165,2090,2090,2090,2090,0
20240322,093600,1054165,2090,2090,2090,2090,0
20240322,093500,1054165,2090,2090,2090,2090,0
20240322,093400,1054165,2090,2090,2090,2090,0
20240322,093300,1054165,2090,2090,2090,2090,0
20240322,093200,1054165,2090,2090,2090,2090,0
20240322,093100,1054165,2090,2090,2090,2090,0
20240322,093000,1054165,2090,2090,2090,2090,0
20240322,092900,1054165,2090,2090,2090,2090,0
20240322,092800,1054165,2090,2090,2090,2090,0
20240322,092700,1054165,2090,2090,2090,2090,1
20240322,092600,1052075,2075,2075,2075,2075,0
20240322,092500,1052075,2075,2075,2075,2075,0
20240322,092400,1052075,2075,2075,2075,2075,0
20240322,092300,1052075,2075,2075,2075,2075,0
20240322,092200,1052075,2075,2075,2075,2075,0
20240322,092100,1052075,2075,2075,2075,2075,0
20240322,092000,1052075,2075,2075,2075,2075,0
20240322,091900,1052075,2075,2075,2075,2075,0
20240322,091800,1052075,2075,2075,2075,2075,0
20240322,091700,1052075,2075,2075,2075,2075,0
20240322,091600,1052075,2075,2075,2075,2075,0
20240322,091500,1052075,2075,2075,2075,2075,0
20240322,091400,1052075,2075,2075,2075,2075,0
20240322,091300,1052075,2075,2075,2075,2075,0
20240322,091200,1052075,2075,2075,2075,2075,0
20240322,091100,1052075,2075,2075,2075,2075,0
20240322,091000,1052075,2075,2075,2075,2075,0
20240322,090900,1052075,2075,2075,2075,2075,0
20240322,090800,1052075,2075,2075,2075,2075,0
20240322,090700,1052075,2075,2075,2075,2075,0
20240322,090600,1052075,2075,2075,2075,2075,0
20240322,090500,1052075,2075,2075,2075,2075,0
20240322,090400,1052075,2075,2075,2075,2075,0
20240322,090300,1052075,2075,2075,2075,2075,1
20240322,090200,1050000,2100,2100,2100,2100,0
20240322,090100,1050000,2100,2100,2100,2100,0
20240322,090000,1050000,2100,2100,2100,2100,500