KissMeData/469880/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,213900,55347300,2075,2075,2075,2075,2
20240320,213800,55347300,2075,2075,2075,2075,0
20240320,213700,55347300,2075,2075,2075,2075,0
20240320,213600,55347300,2075,2075,2075,2075,0
20240320,213500,55347300,2075,2075,2075,2075,0
20240320,213400,55347300,2075,2075,2075,2075,0
20240320,213300,55347300,2075,2075,2075,2075,0
20240320,213200,55347300,2075,2075,2075,2075,0
20240320,213100,55347300,2075,2075,2075,2075,0
20240320,213000,55347300,2075,2075,2075,2075,0
20240320,212900,55347300,2075,2075,2075,2075,0
20240320,212800,55347300,2075,2075,2075,2075,0
20240320,212700,55347300,2075,2075,2075,2075,0
20240320,212600,55347300,2075,2075,2075,2075,0
20240320,212500,55347300,2075,2075,2075,2075,0
20240320,212400,55347300,2075,2075,2075,2075,0
20240320,212300,55347300,2075,2075,2075,2075,0
20240320,212200,55347300,2075,2075,2075,2075,0
20240320,212100,55347300,2075,2075,2075,2075,0
20240320,212000,55347300,2075,2075,2075,2075,0
20240320,211900,55347300,2075,2075,2075,2075,0
20240320,211800,55347300,2075,2075,2075,2075,0
20240320,211700,55347300,2075,2075,2075,2075,0
20240320,211600,55347300,2075,2075,2075,2075,0
20240320,211500,55347300,2075,2075,2075,2075,0
20240320,211400,55347300,2075,2075,2075,2075,0
20240320,211300,55347300,2075,2075,2075,2075,0
20240320,211200,55347300,2075,2075,2075,2075,0
20240320,211100,55347300,2075,2075,2075,2075,0
20240320,211000,55347300,2075,2075,2075,2075,0
20240320,210900,55347300,2075,2075,2075,2075,2
20240320,210800,55347300,2075,2075,2075,2075,0
20240320,210700,55347300,2075,2075,2075,2075,0
20240320,210600,55347300,2075,2075,2075,2075,0
20240320,210500,55347300,2075,2075,2075,2075,0
20240320,210400,55347300,2075,2075,2075,2075,0
20240320,210300,55347300,2075,2075,2075,2075,0
20240320,210200,55347300,2075,2075,2075,2075,0
20240320,210100,55347300,2075,2075,2075,2075,0
20240320,210000,55347300,2075,2075,2075,2075,0
20240320,205900,55347300,2075,2075,2075,2075,0
20240320,205800,55347300,2075,2075,2075,2075,0
20240320,205700,55347300,2075,2075,2075,2075,0
20240320,205600,55347300,2075,2075,2075,2075,0
20240320,205500,55347300,2075,2075,2075,2075,0
20240320,205400,55347300,2075,2075,2075,2075,0
20240320,205300,55347300,2075,2075,2075,2075,0
20240320,205200,55347300,2075,2075,2075,2075,0
20240320,205100,55347300,2075,2075,2075,2075,0
20240320,205000,55347300,2075,2075,2075,2075,0
20240320,204900,55347300,2075,2075,2075,2075,0
20240320,204800,55347300,2075,2075,2075,2075,0
20240320,204700,55347300,2075,2075,2075,2075,0
20240320,204600,55347300,2075,2075,2075,2075,0
20240320,204500,55347300,2075,2075,2075,2075,0
20240320,204400,55347300,2075,2075,2075,2075,0
20240320,204300,55347300,2075,2075,2075,2075,0
20240320,204200,55347300,2075,2075,2075,2075,0
20240320,204100,55347300,2075,2075,2075,2075,0
20240320,204000,55347300,2075,2075,2075,2075,0
20240320,203900,55347300,2075,2075,2075,2075,2
20240320,203800,55347300,2075,2075,2075,2075,0
20240320,203700,55347300,2075,2075,2075,2075,0
20240320,203600,55347300,2075,2075,2075,2075,0
20240320,203500,55347300,2075,2075,2075,2075,0
20240320,203400,55347300,2075,2075,2075,2075,0
20240320,203300,55347300,2075,2075,2075,2075,0
20240320,203200,55347300,2075,2075,2075,2075,0
20240320,203100,55347300,2075,2075,2075,2075,0
20240320,203000,55347300,2075,2075,2075,2075,0
20240320,202900,55347300,2075,2075,2075,2075,0
20240320,202800,55347300,2075,2075,2075,2075,0
20240320,202700,55347300,2075,2075,2075,2075,0
20240320,202600,55347300,2075,2075,2075,2075,0
20240320,202500,55347300,2075,2075,2075,2075,0
20240320,202400,55347300,2075,2075,2075,2075,0
20240320,202300,55347300,2075,2075,2075,2075,0
20240320,202200,55347300,2075,2075,2075,2075,0
20240320,202100,55347300,2075,2075,2075,2075,0
20240320,202000,55347300,2075,2075,2075,2075,0
20240320,201900,55347300,2075,2075,2075,2075,0
20240320,201800,55347300,2075,2075,2075,2075,0
20240320,201700,55347300,2075,2075,2075,2075,0
20240320,201600,55347300,2075,2075,2075,2075,0
20240320,201500,55347300,2075,2075,2075,2075,0
20240320,201400,55347300,2075,2075,2075,2075,0
20240320,201300,55347300,2075,2075,2075,2075,0
20240320,201200,55347300,2075,2075,2075,2075,0
20240320,201100,55347300,2075,2075,2075,2075,0
20240320,201000,55347300,2075,2075,2075,2075,0
20240320,200900,55347300,2075,2075,2075,2075,2
20240320,200800,55347300,2075,2075,2075,2075,0
20240320,200700,55347300,2075,2075,2075,2075,0
20240320,200600,55347300,2075,2075,2075,2075,0
20240320,200500,55347300,2075,2075,2075,2075,0
20240320,200400,55347300,2075,2075,2075,2075,0
20240320,200300,55347300,2075,2075,2075,2075,0
20240320,200200,55347300,2075,2075,2075,2075,0
20240320,200100,55347300,2075,2075,2075,2075,0
20240320,200000,55347300,2075,2075,2075,2075,0
20240320,195900,55347300,2075,2075,2075,2075,0
20240320,195800,55347300,2075,2075,2075,2075,0
20240320,195700,55347300,2075,2075,2075,2075,0
20240320,195600,55347300,2075,2075,2075,2075,0
20240320,195500,55347300,2075,2075,2075,2075,0
20240320,195400,55347300,2075,2075,2075,2075,0
20240320,195300,55347300,2075,2075,2075,2075,0
20240320,195200,55347300,2075,2075,2075,2075,0
20240320,195100,55347300,2075,2075,2075,2075,0
20240320,195000,55347300,2075,2075,2075,2075,0
20240320,194900,55347300,2075,2075,2075,2075,0
20240320,194800,55347300,2075,2075,2075,2075,0
20240320,194700,55347300,2075,2075,2075,2075,0
20240320,194600,55347300,2075,2075,2075,2075,0
20240320,194500,55347300,2075,2075,2075,2075,0
20240320,194400,55347300,2075,2075,2075,2075,0
20240320,194300,55347300,2075,2075,2075,2075,0
20240320,194200,55347300,2075,2075,2075,2075,0
20240320,194100,55347300,2075,2075,2075,2075,0
20240320,194000,55347300,2075,2075,2075,2075,0
20240320,193900,55347300,2075,2075,2075,2075,2
20240320,193800,55347300,2075,2075,2075,2075,0
20240320,193700,55347300,2075,2075,2075,2075,0
20240320,193600,55347300,2075,2075,2075,2075,0
20240320,193500,55347300,2075,2075,2075,2075,0
20240320,193400,55347300,2075,2075,2075,2075,0
20240320,193300,55347300,2075,2075,2075,2075,0
20240320,193200,55347300,2075,2075,2075,2075,0
20240320,193100,55347300,2075,2075,2075,2075,0
20240320,193000,55347300,2075,2075,2075,2075,0
20240320,192900,55347300,2075,2075,2075,2075,0
20240320,192800,55347300,2075,2075,2075,2075,0
20240320,192700,55347300,2075,2075,2075,2075,0
20240320,192600,55347300,2075,2075,2075,2075,0
20240320,192500,55347300,2075,2075,2075,2075,0
20240320,192400,55347300,2075,2075,2075,2075,0
20240320,192300,55347300,2075,2075,2075,2075,0
20240320,192200,55347300,2075,2075,2075,2075,0
20240320,192100,55347300,2075,2075,2075,2075,0
20240320,192000,55347300,2075,2075,2075,2075,0
20240320,191900,55347300,2075,2075,2075,2075,0
20240320,191800,55347300,2075,2075,2075,2075,0
20240320,191700,55347300,2075,2075,2075,2075,0
20240320,191600,55347300,2075,2075,2075,2075,0
20240320,191500,55347300,2075,2075,2075,2075,0
20240320,191400,55347300,2075,2075,2075,2075,0
20240320,191300,55347300,2075,2075,2075,2075,0
20240320,191200,55347300,2075,2075,2075,2075,0
20240320,191100,55347300,2075,2075,2075,2075,0
20240320,191000,55347300,2075,2075,2075,2075,0
20240320,190900,55347300,2075,2075,2075,2075,2
20240320,190800,55347300,2075,2075,2075,2075,0
20240320,190700,55347300,2075,2075,2075,2075,0
20240320,190600,55347300,2075,2075,2075,2075,0
20240320,190500,55347300,2075,2075,2075,2075,0
20240320,190400,55347300,2075,2075,2075,2075,0
20240320,190300,55347300,2075,2075,2075,2075,0
20240320,190200,55347300,2075,2075,2075,2075,0
20240320,190100,55347300,2075,2075,2075,2075,0
20240320,190000,55347300,2075,2075,2075,2075,0
20240320,185900,55347300,2075,2075,2075,2075,0
20240320,185800,55347300,2075,2075,2075,2075,0
20240320,185700,55347300,2075,2075,2075,2075,0
20240320,185600,55347300,2075,2075,2075,2075,0
20240320,185500,55347300,2075,2075,2075,2075,0
20240320,185400,55347300,2075,2075,2075,2075,0
20240320,185300,55347300,2075,2075,2075,2075,0
20240320,185200,55347300,2075,2075,2075,2075,0
20240320,185100,55347300,2075,2075,2075,2075,0
20240320,185000,55347300,2075,2075,2075,2075,0
20240320,184900,55347300,2075,2075,2075,2075,0
20240320,184800,55347300,2075,2075,2075,2075,0
20240320,184700,55347300,2075,2075,2075,2075,0
20240320,184600,55347300,2075,2075,2075,2075,0
20240320,184500,55347300,2075,2075,2075,2075,0
20240320,184400,55347300,2075,2075,2075,2075,0
20240320,184300,55347300,2075,2075,2075,2075,0
20240320,184200,55347300,2075,2075,2075,2075,0
20240320,184100,55347300,2075,2075,2075,2075,0
20240320,184000,55347300,2075,2075,2075,2075,0
20240320,183900,55347300,2075,2075,2075,2075,2
20240320,183800,55347300,2075,2075,2075,2075,0
20240320,183700,55347300,2075,2075,2075,2075,0
20240320,183600,55347300,2075,2075,2075,2075,0
20240320,183500,55347300,2075,2075,2075,2075,0
20240320,183400,55347300,2075,2075,2075,2075,0
20240320,183300,55347300,2075,2075,2075,2075,0
20240320,183200,55347300,2075,2075,2075,2075,0
20240320,183100,55347300,2075,2075,2075,2075,0
20240320,183000,55347300,2075,2075,2075,2075,0
20240320,182900,55347300,2075,2075,2075,2075,0
20240320,182800,55347300,2075,2075,2075,2075,0
20240320,182700,55347300,2075,2075,2075,2075,0
20240320,182600,55347300,2075,2075,2075,2075,0
20240320,182500,55347300,2075,2075,2075,2075,0
20240320,182400,55347300,2075,2075,2075,2075,0
20240320,182300,55347300,2075,2075,2075,2075,0
20240320,182200,55347300,2075,2075,2075,2075,0
20240320,182100,55347300,2075,2075,2075,2075,0
20240320,182000,55347300,2075,2075,2075,2075,0
20240320,181900,55347300,2075,2075,2075,2075,0
20240320,181800,55347300,2075,2075,2075,2075,0
20240320,181700,55347300,2075,2075,2075,2075,0
20240320,181600,55347300,2075,2075,2075,2075,0
20240320,181500,55347300,2075,2075,2075,2075,0
20240320,181400,55347300,2075,2075,2075,2075,0
20240320,181300,55347300,2075,2075,2075,2075,0
20240320,181200,55347300,2075,2075,2075,2075,0
20240320,181100,55347300,2075,2075,2075,2075,0
20240320,181000,55347300,2075,2075,2075,2075,0
20240320,180900,55347300,2075,2075,2075,2075,2
20240320,180800,55347300,2075,2075,2075,2075,0
20240320,180700,55347300,2075,2075,2075,2075,0
20240320,180600,55347300,2075,2075,2075,2075,0
20240320,180500,55347300,2075,2075,2075,2075,0
20240320,180400,55347300,2075,2075,2075,2075,0
20240320,180300,55347300,2075,2075,2075,2075,0
20240320,180200,55347300,2075,2075,2075,2075,0
20240320,180100,55347300,2075,2075,2075,2075,0
20240320,180000,55347300,2075,2075,2075,2075,0
20240320,175900,55347300,2075,2075,2075,2075,0
20240320,175800,55347300,2075,2075,2075,2075,0
20240320,175700,55347300,2075,2075,2075,2075,0
20240320,175600,55347300,2075,2075,2075,2075,0
20240320,175500,55347300,2075,2075,2075,2075,0
20240320,175400,55347300,2075,2075,2075,2075,0
20240320,175300,55347300,2075,2075,2075,2075,0
20240320,175200,55347300,2075,2075,2075,2075,0
20240320,175100,55347300,2075,2075,2075,2075,0
20240320,175000,55347300,2075,2075,2075,2075,0
20240320,174900,55347300,2075,2075,2075,2075,0
20240320,174800,55347300,2075,2075,2075,2075,0
20240320,174700,55347300,2075,2075,2075,2075,0
20240320,174600,55347300,2075,2075,2075,2075,0
20240320,174500,55347300,2075,2075,2075,2075,0
20240320,174400,55347300,2075,2075,2075,2075,0
20240320,174300,55347300,2075,2075,2075,2075,0
20240320,174200,55347300,2075,2075,2075,2075,0
20240320,174100,55347300,2075,2075,2075,2075,0
20240320,174000,55347300,2075,2075,2075,2075,0
20240320,173900,55347300,2075,2075,2075,2075,2
20240320,173800,55347300,2075,2075,2075,2075,0
20240320,173700,55347300,2075,2075,2075,2075,0
20240320,173600,55347300,2075,2075,2075,2075,0
20240320,173500,55347300,2075,2075,2075,2075,0
20240320,173400,55347300,2075,2075,2075,2075,0
20240320,173300,55347300,2075,2075,2075,2075,0
20240320,173200,55347300,2075,2075,2075,2075,0
20240320,173100,55347300,2075,2075,2075,2075,0
20240320,173000,55347300,2075,2075,2075,2075,0
20240320,172900,55347300,2075,2075,2075,2075,0
20240320,172800,55347300,2075,2075,2075,2075,0
20240320,172700,55347300,2075,2075,2075,2075,0
20240320,172600,55347300,2075,2075,2075,2075,0
20240320,172500,55347300,2075,2075,2075,2075,0
20240320,172400,55347300,2075,2075,2075,2075,0
20240320,172300,55347300,2075,2075,2075,2075,0
20240320,172200,55347300,2075,2075,2075,2075,0
20240320,172100,55347300,2075,2075,2075,2075,0
20240320,172000,55347300,2075,2075,2075,2075,0
20240320,171900,55347300,2075,2075,2075,2075,0
20240320,171800,55347300,2075,2075,2075,2075,0
20240320,171700,55347300,2075,2075,2075,2075,0
20240320,171600,55347300,2075,2075,2075,2075,0
20240320,171500,55347300,2075,2075,2075,2075,0
20240320,171400,55347300,2075,2075,2075,2075,0
20240320,171300,55347300,2075,2075,2075,2075,0
20240320,171200,55347300,2075,2075,2075,2075,0
20240320,171100,55347300,2075,2075,2075,2075,0
20240320,171000,55347300,2075,2075,2075,2075,0
20240320,170900,55347300,2075,2075,2075,2075,2
20240320,170800,55347300,2075,2075,2075,2075,0
20240320,170700,55347300,2075,2075,2075,2075,0
20240320,170600,55347300,2075,2075,2075,2075,0
20240320,170500,55347300,2075,2075,2075,2075,0
20240320,170400,55347300,2075,2075,2075,2075,0
20240320,170300,55347300,2075,2075,2075,2075,0
20240320,170200,55347300,2075,2075,2075,2075,0
20240320,170100,55347300,2075,2075,2075,2075,0
20240320,170000,55347300,2075,2075,2075,2075,0
20240320,165900,55347300,2075,2075,2075,2075,0
20240320,165800,55347300,2075,2075,2075,2075,0
20240320,165700,55347300,2075,2075,2075,2075,0
20240320,165600,55347300,2075,2075,2075,2075,0
20240320,165500,55347300,2075,2075,2075,2075,0
20240320,165400,55347300,2075,2075,2075,2075,0
20240320,165300,55347300,2075,2075,2075,2075,0
20240320,165200,55347300,2075,2075,2075,2075,0
20240320,165100,55347300,2075,2075,2075,2075,0
20240320,165000,55347300,2075,2075,2075,2075,0
20240320,164900,55347300,2075,2075,2075,2075,0
20240320,164800,55347300,2075,2075,2075,2075,0
20240320,164700,55347300,2075,2075,2075,2075,0
20240320,164600,55347300,2075,2075,2075,2075,0
20240320,164500,55347300,2075,2075,2075,2075,0
20240320,164400,55347300,2075,2075,2075,2075,0
20240320,164300,55347300,2075,2075,2075,2075,0
20240320,164200,55347300,2075,2075,2075,2075,0
20240320,164100,55347300,2075,2075,2075,2075,0
20240320,164000,55347300,2075,2075,2075,2075,0
20240320,163900,55347300,2075,2075,2075,2075,2
20240320,163800,55347300,2075,2075,2075,2075,0
20240320,163700,55347300,2075,2075,2075,2075,0
20240320,163600,55347300,2075,2075,2075,2075,0
20240320,163500,55347300,2075,2075,2075,2075,0
20240320,163400,55347300,2075,2075,2075,2075,0
20240320,163300,55347300,2075,2075,2075,2075,0
20240320,163200,55347300,2075,2075,2075,2075,0
20240320,163100,55347300,2075,2075,2075,2075,0
20240320,163000,55347300,2075,2075,2075,2075,0
20240320,162900,55347300,2075,2075,2075,2075,0
20240320,162800,55347300,2075,2075,2075,2075,0
20240320,162700,55347300,2075,2075,2075,2075,0
20240320,162600,55347300,2075,2075,2075,2075,0
20240320,162500,55347300,2075,2075,2075,2075,0
20240320,162400,55347300,2075,2075,2075,2075,0
20240320,162300,55347300,2075,2075,2075,2075,0
20240320,162200,55347300,2075,2075,2075,2075,0
20240320,162100,55347300,2075,2075,2075,2075,0
20240320,162000,55347300,2075,2075,2075,2075,0
20240320,161900,55347300,2075,2075,2075,2075,0
20240320,161800,55347300,2075,2075,2075,2075,0
20240320,161700,55347300,2075,2075,2075,2075,0
20240320,161600,55347300,2075,2075,2075,2075,0
20240320,161500,55347300,2075,2075,2075,2075,0
20240320,161400,55347300,2075,2075,2075,2075,0
20240320,161300,55347300,2075,2075,2075,2075,0
20240320,161200,55347300,2075,2075,2075,2075,0
20240320,161100,55347300,2075,2075,2075,2075,0
20240320,161000,55347300,2075,2075,2075,2075,0
20240320,160900,55347300,2075,2075,2075,2075,2
20240320,160800,55347300,2075,2075,2075,2075,0
20240320,160700,55347300,2075,2075,2075,2075,0
20240320,160600,55347300,2075,2075,2075,2075,0
20240320,160500,55347300,2075,2075,2075,2075,0
20240320,160400,55347300,2075,2075,2075,2075,0
20240320,160300,55347300,2075,2075,2075,2075,0
20240320,160200,55347300,2075,2075,2075,2075,0
20240320,160100,55347300,2075,2075,2075,2075,0
20240320,160000,55347300,2075,2075,2075,2075,0
20240320,155900,55347300,2075,2075,2075,2075,0
20240320,155800,55347300,2075,2075,2075,2075,0
20240320,155700,55347300,2075,2075,2075,2075,0
20240320,155600,55347300,2075,2075,2075,2075,0
20240320,155500,55347300,2075,2075,2075,2075,0
20240320,155400,55347300,2075,2075,2075,2075,0
20240320,155300,55347300,2075,2075,2075,2075,0
20240320,155200,55347300,2075,2075,2075,2075,0
20240320,155100,55347300,2075,2075,2075,2075,0
20240320,155000,55347300,2075,2075,2075,2075,0
20240320,154900,55347300,2075,2075,2075,2075,0
20240320,154800,55347300,2075,2075,2075,2075,0
20240320,154700,55347300,2075,2075,2075,2075,0
20240320,154600,55347300,2075,2075,2075,2075,0
20240320,154500,55347300,2075,2075,2075,2075,0
20240320,154400,55347300,2075,2075,2075,2075,0
20240320,154300,55347300,2075,2075,2075,2075,0
20240320,154200,55347300,2075,2075,2075,2075,0
20240320,154100,55347300,2075,2075,2075,2075,0
20240320,154000,55347300,2075,2075,2075,2075,0
20240320,153900,55347300,2075,2075,2075,2075,2
20240320,153800,55347300,2075,2075,2075,2075,0
20240320,153700,55347300,2075,2075,2075,2075,0
20240320,153600,55347300,2075,2075,2075,2075,0
20240320,153500,55347300,2075,2075,2075,2075,0
20240320,153400,55347300,2075,2075,2075,2075,0
20240320,153300,55347300,2075,2075,2075,2075,0
20240320,153200,55347300,2075,2075,2075,2075,0
20240320,153100,55347300,2075,2075,2075,2075,0
20240320,153000,55347300,2075,2075,2075,2075,2
20240320,152900,55343150,2075,2075,2075,2075,0
20240320,152800,55343150,2075,2075,2075,2075,0
20240320,152700,55343150,2075,2075,2075,2075,0
20240320,152600,55343150,2075,2075,2075,2075,0
20240320,152500,55343150,2075,2075,2075,2075,0
20240320,152400,55343150,2075,2075,2075,2075,0
20240320,152300,55343150,2075,2075,2075,2075,0
20240320,152200,55343150,2075,2075,2075,2075,0
20240320,152100,55343150,2075,2075,2075,2075,0
20240320,152000,55343150,2075,2075,2075,2075,0
20240320,151900,55343150,2075,2075,2075,2075,0
20240320,151800,55343150,2075,2075,2075,2075,0
20240320,151700,55343150,2075,2075,2075,2075,0
20240320,151600,55343150,2075,2075,2075,2075,0
20240320,151500,55343150,2075,2075,2075,2075,0
20240320,151400,55343150,2075,2075,2075,2075,1
20240320,151300,55341075,2075,2075,2075,2075,1
20240320,151200,55339000,2075,2075,2075,2075,0
20240320,151100,55339000,2075,2075,2075,2075,1
20240320,151000,55336925,2075,2075,2075,2075,1
20240320,150900,55334850,2070,2070,2070,2070,2
20240320,150800,55330710,2075,2075,2075,2075,0
20240320,150700,55330710,2075,2075,2075,2075,0
20240320,150600,55330710,2075,2075,2075,2075,0
20240320,150500,55330710,2075,2075,2075,2075,0
20240320,150400,55330710,2075,2075,2075,2075,0
20240320,150300,55330710,2075,2075,2075,2075,2
20240320,150200,55326560,2070,2070,2070,2070,0
20240320,150100,55326560,2070,2070,2070,2070,0
20240320,150000,55326560,2070,2070,2070,2070,0
20240320,145900,55326560,2070,2070,2070,2070,1
20240320,145800,55324490,2075,2075,2075,2075,0
20240320,145700,55324490,2075,2075,2075,2075,0
20240320,145600,55324490,2075,2075,2075,2075,0
20240320,145500,55324490,2075,2075,2075,2075,0
20240320,145400,55324490,2075,2075,2075,2075,0
20240320,145300,55324490,2075,2075,2075,2075,0
20240320,145200,55324490,2075,2075,2075,2075,0
20240320,145100,55324490,2075,2075,2075,2075,0
20240320,145000,55324490,2075,2075,2075,2070,23
20240320,144900,55276790,2075,2075,2075,2075,0
20240320,144800,55276790,2075,2075,2075,2075,0
20240320,144700,55276790,2075,2075,2075,2075,30
20240320,144600,55214540,2075,2075,2075,2075,0
20240320,144500,55214540,2075,2075,2075,2075,0
20240320,144400,55214540,2075,2075,2075,2075,16
20240320,144300,55181340,2070,2070,2070,2070,0
20240320,144200,55181340,2070,2070,2070,2070,0
20240320,144100,55181340,2070,2075,2075,2070,4
20240320,144000,55173050,2065,2065,2065,2065,0
20240320,143900,55173050,2065,2065,2065,2065,0
20240320,143800,55173050,2065,2075,2075,2065,34
20240320,143700,55102520,2075,2075,2075,2075,0
20240320,143600,55102520,2075,2075,2075,2075,0
20240320,143500,55102520,2075,2075,2075,2075,16
20240320,143400,55069320,2065,2065,2065,2065,0
20240320,143300,55069320,2065,2065,2065,2065,0
20240320,143200,55069320,2065,2065,2065,2065,0
20240320,143100,55069320,2065,2070,2070,2065,10000
20240320,143000,34402230,2075,2075,2075,2075,16
20240320,142900,34369030,2075,2075,2075,2075,0
20240320,142800,34369030,2075,2075,2075,2075,0
20240320,142700,34369030,2075,2075,2075,2075,16
20240320,142600,34335830,2075,2075,2075,2075,0
20240320,142500,34335830,2075,2075,2075,2075,0
20240320,142400,34335830,2075,2075,2075,2075,17
20240320,142300,34300555,2075,2075,2075,2075,0
20240320,142200,34300555,2075,2075,2075,2075,0
20240320,142100,34300555,2075,2075,2075,2075,16
20240320,142000,34267355,2075,2075,2075,2075,0
20240320,141900,34267355,2075,2075,2075,2075,503
20240320,141800,33223630,2075,2075,2075,2075,16
20240320,141700,33190430,2075,2075,2075,2075,0
20240320,141600,33190430,2075,2075,2075,2075,0
20240320,141500,33190430,2075,2075,2075,2075,18
20240320,141400,33153080,2075,2075,2075,2075,0
20240320,141300,33153080,2075,2075,2075,2075,16
20240320,141200,33119880,2075,2075,2075,2075,0
20240320,141100,33119880,2075,2075,2075,2075,0
20240320,141000,33119880,2075,2075,2075,2075,28
20240320,140900,33061780,2070,2070,2070,2070,0
20240320,140800,33061780,2070,2070,2070,2070,1000
20240320,140700,30991780,2075,2075,2075,2075,16
20240320,140600,30958580,2075,2075,2075,2075,0
20240320,140500,30958580,2075,2075,2075,2075,0
20240320,140400,30958580,2075,2075,2075,2075,16
20240320,140300,30925380,2075,2075,2075,2075,0
20240320,140200,30925380,2075,2075,2075,2075,0
20240320,140100,30925380,2075,2075,2075,2075,17
20240320,140000,30890105,2075,2075,2075,2075,0
20240320,135900,30890105,2075,2075,2075,2075,0
20240320,135800,30890105,2075,2075,2075,2075,16
20240320,135700,30856905,2075,2075,2075,2075,0
20240320,135600,30856905,2075,2075,2075,2075,0
20240320,135500,30856905,2075,2075,2075,2075,16
20240320,135400,30823705,2075,2075,2075,2075,0
20240320,135300,30823705,2075,2075,2075,2075,16
20240320,135200,30790505,2075,2075,2075,2075,0
20240320,135100,30790505,2075,2075,2075,2075,0
20240320,135000,30790505,2075,2075,2075,2075,16
20240320,134900,30757305,2075,2075,2075,2075,0
20240320,134800,30757305,2075,2075,2075,2075,0
20240320,134700,30757305,2075,2075,2075,2075,16
20240320,134600,30724105,2070,2070,2070,2070,218
20240320,134500,30272845,2075,2075,2075,2075,0
20240320,134400,30272845,2075,2075,2075,2075,16
20240320,134300,30239645,2075,2075,2075,2075,0
20240320,134200,30239645,2075,2075,2075,2075,0
20240320,134100,30239645,2075,2075,2075,2075,16
20240320,134000,30206445,2075,2075,2075,2075,0
20240320,133900,30206445,2075,2075,2075,2075,0
20240320,133800,30206445,2075,2075,2075,2075,18
20240320,133700,30169095,2075,2070,2075,2070,92
20240320,133600,29978640,2075,2075,2075,2075,16
20240320,133500,29945440,2075,2075,2075,2075,0
20240320,133400,29945440,2075,2075,2075,2075,0
20240320,133300,29945440,2075,2075,2075,2075,16
20240320,133200,29912240,2070,2070,2070,2070,2876
20240320,133100,23958920,2070,2070,2070,2070,0
20240320,133000,23958920,2070,2070,2070,2070,16
20240320,132900,23925800,2070,2070,2070,2070,0
20240320,132800,23925800,2070,2070,2070,2070,0
20240320,132700,23925800,2070,2070,2070,2070,16
20240320,132600,23892680,2070,2070,2070,2070,10
20240320,132500,23871980,2070,2070,2070,2070,0
20240320,132400,23871980,2070,2070,2070,2070,16
20240320,132300,23838860,2070,2070,2070,2070,0
20240320,132200,23838860,2070,2070,2070,2070,0
20240320,132100,23838860,2070,2070,2070,2070,16
20240320,132000,23805740,2070,2070,2070,2070,0
20240320,131900,23805740,2070,2070,2070,2070,0
20240320,131800,23805740,2070,2070,2070,2070,16
20240320,131700,23772620,2070,2070,2070,2070,0
20240320,131600,23772620,2070,2070,2070,2070,16
20240320,131500,23739500,2070,2070,2070,2070,0
20240320,131400,23739500,2070,2070,2070,2070,0
20240320,131300,23739500,2070,2070,2070,2070,17
20240320,131200,23704310,2070,2070,2070,2070,3
20240320,131100,23698100,2070,2070,2070,2070,0
20240320,131000,23698100,2070,2070,2070,2070,16
20240320,130900,23664980,2070,2070,2070,2070,0
20240320,130800,23664980,2070,2070,2070,2070,0
20240320,130700,23664980,2070,2070,2070,2070,16
20240320,130600,23631860,2070,2070,2070,2070,0
20240320,130500,23631860,2070,2070,2070,2070,0
20240320,130400,23631860,2070,2070,2070,2070,26
20240320,130300,23578040,2065,2065,2065,2065,0
20240320,130200,23578040,2065,2065,2065,2065,900
20240320,130100,21719540,2070,2070,2070,2070,16
20240320,130000,21686420,2070,2070,2070,2070,0
20240320,125900,21686420,2070,2070,2070,2070,16
20240320,125800,21653300,2070,2070,2070,2070,0
20240320,125700,21653300,2070,2070,2070,2070,0
20240320,125600,21653300,2070,2070,2070,2070,16
20240320,125500,21620180,2070,2070,2070,2070,0
20240320,125400,21620180,2070,2070,2070,2070,0
20240320,125300,21620180,2070,2070,2070,2070,16
20240320,125200,21587060,2070,2070,2070,2070,0
20240320,125100,21587060,2070,2070,2070,2070,0
20240320,125000,21587060,2070,2070,2070,2070,17
20240320,124900,21551870,2070,2070,2070,2070,0
20240320,124800,21551870,2070,2070,2070,2070,0
20240320,124700,21551870,2070,2070,2070,2070,16
20240320,124600,21518750,2070,2070,2070,2070,0
20240320,124500,21518750,2070,2070,2070,2070,0
20240320,124400,21518750,2070,2070,2070,2070,16
20240320,124300,21485630,2070,2070,2070,2070,0
20240320,124200,21485630,2070,2070,2070,2070,0
20240320,124100,21485630,2070,2070,2070,2070,16
20240320,124000,21452510,2070,2070,2070,2070,0
20240320,123900,21452510,2070,2070,2070,2070,16
20240320,123800,21419390,2070,2070,2070,2070,0
20240320,123700,21419390,2070,2070,2070,2070,0
20240320,123600,21419390,2070,2070,2070,2070,16
20240320,123500,21386270,2070,2070,2070,2070,0
20240320,123400,21386270,2070,2070,2070,2070,0
20240320,123300,21386270,2070,2070,2070,2070,16
20240320,123200,21353150,2065,2065,2065,2065,0
20240320,123100,21353150,2065,2065,2065,2065,1
20240320,123000,21351085,2070,2070,2070,2070,16
20240320,122900,21317965,2070,2070,2070,2070,0
20240320,122800,21317965,2070,2070,2070,2070,0
20240320,122700,21317965,2070,2070,2070,2070,17
20240320,122600,21282775,2070,2070,2070,2070,0
20240320,122500,21282775,2070,2070,2070,2070,0
20240320,122400,21282775,2070,2070,2070,2070,16
20240320,122300,21249655,2070,2070,2070,2070,0
20240320,122200,21249655,2070,2070,2070,2070,16
20240320,122100,21216535,2070,2070,2070,2070,0
20240320,122000,21216535,2070,2070,2070,2070,0
20240320,121900,21216535,2070,2070,2070,2070,16
20240320,121800,21183415,2070,2070,2070,2070,0
20240320,121700,21183415,2070,2070,2070,2070,0
20240320,121600,21183415,2070,2065,2070,2065,23
20240320,121500,21135840,2070,2070,2070,2070,0
20240320,121400,21135840,2070,2070,2070,2070,0
20240320,121300,21135840,2070,2070,2070,2070,16
20240320,121200,21102720,2070,2070,2070,2070,0
20240320,121100,21102720,2070,2070,2070,2070,0
20240320,121000,21102720,2070,2070,2070,2070,16
20240320,120900,21069600,2070,2070,2070,2070,0
20240320,120800,21069600,2070,2070,2070,2070,0
20240320,120700,21069600,2070,2070,2070,2070,16
20240320,120600,21036480,2070,2070,2070,2070,0
20240320,120500,21036480,2070,2070,2070,2070,0
20240320,120400,21036480,2070,2070,2070,2070,17
20240320,120300,21001290,2070,2070,2070,2070,0
20240320,120200,21001290,2070,2070,2070,2070,16
20240320,120100,20968170,2070,2070,2070,2070,0
20240320,120000,20968170,2070,2070,2070,2070,0
20240320,115900,20968170,2070,2070,2070,2070,16
20240320,115800,20935050,2070,2070,2070,2070,0
20240320,115700,20935050,2070,2070,2070,2070,0
20240320,115600,20935050,2070,2070,2070,2070,16
20240320,115500,20901930,2070,2070,2070,2070,0
20240320,115400,20901930,2070,2070,2070,2070,0
20240320,115300,20901930,2070,2070,2070,2070,16
20240320,115200,20868810,2070,2070,2070,2070,0
20240320,115100,20868810,2070,2070,2070,2070,0
20240320,115000,20868810,2070,2070,2070,2070,16
20240320,114900,20835690,2070,2070,2070,2070,0
20240320,114800,20835690,2070,2070,2070,2070,0
20240320,114700,20835690,2070,2070,2070,2070,16
20240320,114600,20802570,2070,2070,2070,2070,0
20240320,114500,20802570,2070,2070,2070,2070,16
20240320,114400,20769450,2070,2070,2070,2070,0
20240320,114300,20769450,2070,2070,2070,2070,0
20240320,114200,20769450,2070,2070,2070,2070,17
20240320,114100,20734260,2070,2070,2070,2070,0
20240320,114000,20734260,2070,2070,2070,2070,0
20240320,113900,20734260,2070,2070,2070,2070,16
20240320,113800,20701140,2070,2070,2070,2070,0
20240320,113700,20701140,2070,2070,2070,2070,0
20240320,113600,20701140,2070,2070,2070,2070,16
20240320,113500,20668020,2070,2070,2070,2070,0
20240320,113400,20668020,2070,2070,2070,2070,0
20240320,113300,20668020,2070,2070,2070,2070,16
20240320,113200,20634900,2065,2065,2065,2065,100
20240320,113100,20428400,2070,2070,2070,2070,0
20240320,113000,20428400,2070,2070,2070,2070,16
20240320,112900,20395280,2070,2070,2070,2070,0
20240320,112800,20395280,2070,2070,2070,2070,0
20240320,112700,20395280,2070,2070,2070,2070,16
20240320,112600,20362160,2070,2070,2070,2070,0
20240320,112500,20362160,2070,2070,2070,2070,16
20240320,112400,20329040,2070,2070,2070,2070,0
20240320,112300,20329040,2070,2070,2070,2070,0
20240320,112200,20329040,2070,2070,2070,2070,16
20240320,112100,20295920,2070,2070,2070,2070,0
20240320,112000,20295920,2070,2070,2070,2070,0
20240320,111900,20295920,2070,2070,2070,2070,17
20240320,111800,20260730,2070,2070,2070,2070,0
20240320,111700,20260730,2070,2070,2070,2070,0
20240320,111600,20260730,2070,2070,2070,2070,16
20240320,111500,20227610,2070,2070,2070,2070,0
20240320,111400,20227610,2070,2070,2070,2070,0
20240320,111300,20227610,2070,2070,2070,2070,16
20240320,111200,20194490,2070,2070,2070,2070,0
20240320,111100,20194490,2070,2070,2070,2070,0
20240320,111000,20194490,2070,2070,2070,2070,16
20240320,110900,20161370,2070,2070,2070,2070,0
20240320,110800,20161370,2070,2070,2070,2070,16
20240320,110700,20128250,2070,2070,2070,2070,0
20240320,110600,20128250,2070,2070,2070,2070,0
20240320,110500,20128250,2070,2070,2070,2070,16
20240320,110400,20095130,2070,2070,2070,2070,0
20240320,110300,20095130,2070,2070,2070,2070,0
20240320,110200,20095130,2070,2070,2070,2070,16
20240320,110100,20062010,2065,2065,2065,2065,100
20240320,110000,19855510,2070,2070,2070,2070,0
20240320,105900,19855510,2070,2070,2070,2070,16
20240320,105800,19822390,2070,2070,2070,2070,0
20240320,105700,19822390,2070,2070,2070,2070,0
20240320,105600,19822390,2070,2070,2070,2070,17
20240320,105500,19787200,2070,2070,2070,2070,0
20240320,105400,19787200,2070,2070,2070,2070,0
20240320,105300,19787200,2070,2070,2070,2070,16
20240320,105200,19754080,2070,2070,2070,2070,0
20240320,105100,19754080,2070,2070,2070,2070,0
20240320,105000,19754080,2070,2070,2070,2070,16
20240320,104900,19720960,2070,2070,2070,2070,0
20240320,104800,19720960,2070,2070,2070,2070,16
20240320,104700,19687840,2065,2065,2065,2065,0
20240320,104600,19687840,2065,2065,2065,2065,1000
20240320,104500,17622840,2070,2070,2070,2070,16
20240320,104400,17589720,2070,2070,2070,2070,0
20240320,104300,17589720,2070,2070,2070,2070,0
20240320,104200,17589720,2070,2070,2070,2070,16
20240320,104100,17556600,2065,2065,2065,2065,0
20240320,104000,17556600,2065,2065,2065,2065,1820
20240320,103900,13798300,2070,2070,2070,2070,16
20240320,103800,13765180,2070,2070,2070,2070,0
20240320,103700,13765180,2070,2070,2070,2070,0
20240320,103600,13765180,2070,2070,2070,2070,16
20240320,103500,13732060,2070,2070,2070,2070,0
20240320,103400,13732060,2070,2070,2070,2070,0
20240320,103300,13732060,2070,2070,2070,2070,17
20240320,103200,13696870,2070,2070,2070,2070,0
20240320,103100,13696870,2070,2070,2070,2070,16
20240320,103000,13663750,2070,2070,2070,2070,0
20240320,102900,13663750,2070,2070,2070,2070,1
20240320,102800,13661680,2070,2070,2070,2070,16
20240320,102700,13628560,2070,2070,2070,2070,0
20240320,102600,13628560,2070,2070,2070,2070,0
20240320,102500,13628560,2070,2070,2070,2070,16
20240320,102400,13595440,2070,2070,2070,2070,0
20240320,102300,13595440,2070,2070,2070,2070,0
20240320,102200,13595440,2070,2070,2070,2070,16
20240320,102100,13562320,2070,2070,2070,2070,0
20240320,102000,13562320,2070,2070,2070,2070,0
20240320,101900,13562320,2070,2070,2070,2070,17
20240320,101800,13527130,2070,2070,2070,2070,0
20240320,101700,13527130,2070,2070,2070,2070,0
20240320,101600,13527130,2070,2070,2070,2070,206
20240320,101500,13100710,2070,2070,2070,2070,0
20240320,101400,13100710,2070,2070,2070,2070,0
20240320,101300,13100710,2070,2070,2070,2070,16
20240320,101200,13067590,2070,2070,2070,2070,0
20240320,101100,13067590,2070,2070,2070,2070,17
20240320,101000,13032400,2070,2070,2070,2070,0
20240320,100900,13032400,2070,2070,2070,2070,0
20240320,100800,13032400,2070,2070,2070,2070,17
20240320,100700,12997210,2070,2070,2070,2070,0
20240320,100600,12997210,2070,2070,2070,2070,0
20240320,100500,12997210,2070,2070,2070,2070,16
20240320,100400,12964090,2070,2070,2070,2070,0
20240320,100300,12964090,2070,2070,2070,2070,0
20240320,100200,12964090,2070,2070,2070,2070,38
20240320,100100,12885430,2070,2070,2070,2070,1
20240320,100000,12883360,2070,2070,2070,2070,0
20240320,095900,12883360,2070,2070,2070,2070,16
20240320,095800,12850240,2070,2070,2070,2070,1
20240320,095700,12848170,2070,2070,2070,2070,0
20240320,095600,12848170,2070,2070,2070,2070,16
20240320,095500,12815050,2070,2070,2070,2070,0
20240320,095400,12815050,2070,2070,2070,2070,16
20240320,095300,12781930,2070,2070,2070,2070,0
20240320,095200,12781930,2070,2070,2070,2070,0
20240320,095100,12781930,2070,2070,2070,2070,16
20240320,095000,12748810,2065,2065,2065,2065,705
20240320,094900,11292985,2065,2065,2065,2065,10
20240320,094800,11272335,2070,2070,2070,2070,16
20240320,094700,11239215,2070,2070,2070,2070,0
20240320,094600,11239215,2070,2070,2070,2070,0
20240320,094500,11239215,2070,2070,2070,2070,17
20240320,094400,11204025,2070,2070,2070,2070,0
20240320,094300,11204025,2070,2070,2070,2070,0
20240320,094200,11204025,2070,2070,2070,2070,17
20240320,094100,11168835,2070,2070,2070,2070,0
20240320,094000,11168835,2070,2070,2070,2070,0
20240320,093900,11168835,2070,2070,2070,2070,16
20240320,093800,11135715,2070,2070,2070,2070,0
20240320,093700,11135715,2070,2070,2070,2070,16
20240320,093600,11102595,2070,2070,2070,2070,0
20240320,093500,11102595,2070,2070,2070,2070,0
20240320,093400,11102595,2070,2070,2070,2070,16
20240320,093300,11069475,2070,2075,2075,2070,4630
20240320,093200,1485275,2075,2075,2075,2075,0
20240320,093100,1485275,2075,2075,2075,2075,16
20240320,093000,1452075,2075,2075,2075,2075,0
20240320,092900,1452075,2075,2075,2075,2075,0
20240320,092800,1452075,2075,2075,2075,2075,16
20240320,092700,1418875,2075,2075,2075,2075,0
20240320,092600,1418875,2075,2075,2075,2075,0
20240320,092500,1418875,2075,2075,2075,2075,16
20240320,092400,1385675,2075,2075,2075,2075,0
20240320,092300,1385675,2075,2075,2075,2075,0
20240320,092200,1385675,2075,2075,2075,2075,17
20240320,092100,1350400,2075,2075,2075,2075,0
20240320,092000,1350400,2075,2075,2075,2075,0
20240320,091900,1350400,2075,2075,2075,2075,17
20240320,091800,1315125,2075,2075,2075,2075,0
20240320,091700,1315125,2075,2075,2075,2075,16
20240320,091600,1281925,2075,2075,2075,2075,0
20240320,091500,1281925,2075,2075,2075,2075,0
20240320,091400,1281925,2075,2075,2075,2075,16
20240320,091300,1248725,2075,2075,2075,2075,0
20240320,091200,1248725,2075,2075,2075,2075,0
20240320,091100,1248725,2075,2075,2075,2075,16
20240320,091000,1215525,2070,2070,2070,2070,0
20240320,090900,1215525,2070,2070,2070,2070,0
20240320,090800,1215525,2070,2075,2075,2070,516
20240320,090700,147325,2075,2075,2075,2075,1
20240320,090600,145250,2075,2075,2075,2075,0
20240320,090500,145250,2075,2075,2075,2075,16
20240320,090400,112050,2075,2075,2075,2075,0
20240320,090300,112050,2075,2075,2075,2075,0
20240320,090200,112050,2075,2075,2075,2075,43
20240320,090100,22825,2075,2075,2075,2075,0
20240320,090000,22825,2075,2075,2075,2075,11