KissMeData/365330/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,211800,606861485,2890,2890,2890,2890,2935
20240320,211700,606861485,2890,2890,2890,2890,0
20240320,211600,606861485,2890,2890,2890,2890,0
20240320,211500,606861485,2890,2890,2890,2890,0
20240320,211400,606861485,2890,2890,2890,2890,0
20240320,211300,606861485,2890,2890,2890,2890,0
20240320,211200,606861485,2890,2890,2890,2890,0
20240320,211100,606861485,2890,2890,2890,2890,0
20240320,211000,606861485,2890,2890,2890,2890,0
20240320,210900,606861485,2890,2890,2890,2890,0
20240320,210800,606861485,2890,2890,2890,2890,0
20240320,210700,606861485,2890,2890,2890,2890,0
20240320,210600,606861485,2890,2890,2890,2890,0
20240320,210500,606861485,2890,2890,2890,2890,0
20240320,210400,606861485,2890,2890,2890,2890,0
20240320,210300,606861485,2890,2890,2890,2890,0
20240320,210200,606861485,2890,2890,2890,2890,0
20240320,210100,606861485,2890,2890,2890,2890,0
20240320,210000,606861485,2890,2890,2890,2890,0
20240320,205900,606861485,2890,2890,2890,2890,0
20240320,205800,606861485,2890,2890,2890,2890,0
20240320,205700,606861485,2890,2890,2890,2890,0
20240320,205600,606861485,2890,2890,2890,2890,0
20240320,205500,606861485,2890,2890,2890,2890,0
20240320,205400,606861485,2890,2890,2890,2890,0
20240320,205300,606861485,2890,2890,2890,2890,0
20240320,205200,606861485,2890,2890,2890,2890,0
20240320,205100,606861485,2890,2890,2890,2890,0
20240320,205000,606861485,2890,2890,2890,2890,0
20240320,204900,606861485,2890,2890,2890,2890,0
20240320,204800,606861485,2890,2890,2890,2890,2935
20240320,204700,606861485,2890,2890,2890,2890,0
20240320,204600,606861485,2890,2890,2890,2890,0
20240320,204500,606861485,2890,2890,2890,2890,0
20240320,204400,606861485,2890,2890,2890,2890,0
20240320,204300,606861485,2890,2890,2890,2890,0
20240320,204200,606861485,2890,2890,2890,2890,0
20240320,204100,606861485,2890,2890,2890,2890,0
20240320,204000,606861485,2890,2890,2890,2890,0
20240320,203900,606861485,2890,2890,2890,2890,0
20240320,203800,606861485,2890,2890,2890,2890,0
20240320,203700,606861485,2890,2890,2890,2890,0
20240320,203600,606861485,2890,2890,2890,2890,0
20240320,203500,606861485,2890,2890,2890,2890,0
20240320,203400,606861485,2890,2890,2890,2890,0
20240320,203300,606861485,2890,2890,2890,2890,0
20240320,203200,606861485,2890,2890,2890,2890,0
20240320,203100,606861485,2890,2890,2890,2890,0
20240320,203000,606861485,2890,2890,2890,2890,0
20240320,202900,606861485,2890,2890,2890,2890,0
20240320,202800,606861485,2890,2890,2890,2890,0
20240320,202700,606861485,2890,2890,2890,2890,0
20240320,202600,606861485,2890,2890,2890,2890,0
20240320,202500,606861485,2890,2890,2890,2890,0
20240320,202400,606861485,2890,2890,2890,2890,0
20240320,202300,606861485,2890,2890,2890,2890,0
20240320,202200,606861485,2890,2890,2890,2890,0
20240320,202100,606861485,2890,2890,2890,2890,0
20240320,202000,606861485,2890,2890,2890,2890,0
20240320,201900,606861485,2890,2890,2890,2890,0
20240320,201800,606861485,2890,2890,2890,2890,2935
20240320,201700,606861485,2890,2890,2890,2890,0
20240320,201600,606861485,2890,2890,2890,2890,0
20240320,201500,606861485,2890,2890,2890,2890,0
20240320,201400,606861485,2890,2890,2890,2890,0
20240320,201300,606861485,2890,2890,2890,2890,0
20240320,201200,606861485,2890,2890,2890,2890,0
20240320,201100,606861485,2890,2890,2890,2890,0
20240320,201000,606861485,2890,2890,2890,2890,0
20240320,200900,606861485,2890,2890,2890,2890,0
20240320,200800,606861485,2890,2890,2890,2890,0
20240320,200700,606861485,2890,2890,2890,2890,0
20240320,200600,606861485,2890,2890,2890,2890,0
20240320,200500,606861485,2890,2890,2890,2890,0
20240320,200400,606861485,2890,2890,2890,2890,0
20240320,200300,606861485,2890,2890,2890,2890,0
20240320,200200,606861485,2890,2890,2890,2890,0
20240320,200100,606861485,2890,2890,2890,2890,0
20240320,200000,606861485,2890,2890,2890,2890,0
20240320,195900,606861485,2890,2890,2890,2890,0
20240320,195800,606861485,2890,2890,2890,2890,0
20240320,195700,606861485,2890,2890,2890,2890,0
20240320,195600,606861485,2890,2890,2890,2890,0
20240320,195500,606861485,2890,2890,2890,2890,0
20240320,195400,606861485,2890,2890,2890,2890,0
20240320,195300,606861485,2890,2890,2890,2890,0
20240320,195200,606861485,2890,2890,2890,2890,0
20240320,195100,606861485,2890,2890,2890,2890,0
20240320,195000,606861485,2890,2890,2890,2890,0
20240320,194900,606861485,2890,2890,2890,2890,0
20240320,194800,606861485,2890,2890,2890,2890,2935
20240320,194700,606861485,2890,2890,2890,2890,0
20240320,194600,606861485,2890,2890,2890,2890,0
20240320,194500,606861485,2890,2890,2890,2890,0
20240320,194400,606861485,2890,2890,2890,2890,0
20240320,194300,606861485,2890,2890,2890,2890,0
20240320,194200,606861485,2890,2890,2890,2890,0
20240320,194100,606861485,2890,2890,2890,2890,0
20240320,194000,606861485,2890,2890,2890,2890,0
20240320,193900,606861485,2890,2890,2890,2890,0
20240320,193800,606861485,2890,2890,2890,2890,0
20240320,193700,606861485,2890,2890,2890,2890,0
20240320,193600,606861485,2890,2890,2890,2890,0
20240320,193500,606861485,2890,2890,2890,2890,0
20240320,193400,606861485,2890,2890,2890,2890,0
20240320,193300,606861485,2890,2890,2890,2890,0
20240320,193200,606861485,2890,2890,2890,2890,0
20240320,193100,606861485,2890,2890,2890,2890,0
20240320,193000,606861485,2890,2890,2890,2890,0
20240320,192900,606861485,2890,2890,2890,2890,0
20240320,192800,606861485,2890,2890,2890,2890,0
20240320,192700,606861485,2890,2890,2890,2890,0
20240320,192600,606861485,2890,2890,2890,2890,0
20240320,192500,606861485,2890,2890,2890,2890,0
20240320,192400,606861485,2890,2890,2890,2890,0
20240320,192300,606861485,2890,2890,2890,2890,0
20240320,192200,606861485,2890,2890,2890,2890,0
20240320,192100,606861485,2890,2890,2890,2890,0
20240320,192000,606861485,2890,2890,2890,2890,0
20240320,191900,606861485,2890,2890,2890,2890,0
20240320,191800,606861485,2890,2890,2890,2890,2935
20240320,191700,606861485,2890,2890,2890,2890,0
20240320,191600,606861485,2890,2890,2890,2890,0
20240320,191500,606861485,2890,2890,2890,2890,0
20240320,191400,606861485,2890,2890,2890,2890,0
20240320,191300,606861485,2890,2890,2890,2890,0
20240320,191200,606861485,2890,2890,2890,2890,0
20240320,191100,606861485,2890,2890,2890,2890,0
20240320,191000,606861485,2890,2890,2890,2890,0
20240320,190900,606861485,2890,2890,2890,2890,0
20240320,190800,606861485,2890,2890,2890,2890,0
20240320,190700,606861485,2890,2890,2890,2890,0
20240320,190600,606861485,2890,2890,2890,2890,0
20240320,190500,606861485,2890,2890,2890,2890,0
20240320,190400,606861485,2890,2890,2890,2890,0
20240320,190300,606861485,2890,2890,2890,2890,0
20240320,190200,606861485,2890,2890,2890,2890,0
20240320,190100,606861485,2890,2890,2890,2890,0
20240320,190000,606861485,2890,2890,2890,2890,0
20240320,185900,606861485,2890,2890,2890,2890,0
20240320,185800,606861485,2890,2890,2890,2890,0
20240320,185700,606861485,2890,2890,2890,2890,0
20240320,185600,606861485,2890,2890,2890,2890,0
20240320,185500,606861485,2890,2890,2890,2890,0
20240320,185400,606861485,2890,2890,2890,2890,0
20240320,185300,606861485,2890,2890,2890,2890,0
20240320,185200,606861485,2890,2890,2890,2890,0
20240320,185100,606861485,2890,2890,2890,2890,0
20240320,185000,606861485,2890,2890,2890,2890,0
20240320,184900,606861485,2890,2890,2890,2890,0
20240320,184800,606861485,2890,2890,2890,2890,2935
20240320,184700,606861485,2890,2890,2890,2890,0
20240320,184600,606861485,2890,2890,2890,2890,0
20240320,184500,606861485,2890,2890,2890,2890,0
20240320,184400,606861485,2890,2890,2890,2890,0
20240320,184300,606861485,2890,2890,2890,2890,0
20240320,184200,606861485,2890,2890,2890,2890,0
20240320,184100,606861485,2890,2890,2890,2890,0
20240320,184000,606861485,2890,2890,2890,2890,0
20240320,183900,606861485,2890,2890,2890,2890,0
20240320,183800,606861485,2890,2890,2890,2890,0
20240320,183700,606861485,2890,2890,2890,2890,0
20240320,183600,606861485,2890,2890,2890,2890,0
20240320,183500,606861485,2890,2890,2890,2890,0
20240320,183400,606861485,2890,2890,2890,2890,0
20240320,183300,606861485,2890,2890,2890,2890,0
20240320,183200,606861485,2890,2890,2890,2890,0
20240320,183100,606861485,2890,2890,2890,2890,0
20240320,183000,606861485,2890,2890,2890,2890,0
20240320,182900,606861485,2890,2890,2890,2890,0
20240320,182800,606861485,2890,2890,2890,2890,0
20240320,182700,606861485,2890,2890,2890,2890,0
20240320,182600,606861485,2890,2890,2890,2890,0
20240320,182500,606861485,2890,2890,2890,2890,0
20240320,182400,606861485,2890,2890,2890,2890,0
20240320,182300,606861485,2890,2890,2890,2890,0
20240320,182200,606861485,2890,2890,2890,2890,0
20240320,182100,606861485,2890,2890,2890,2890,0
20240320,182000,606861485,2890,2890,2890,2890,0
20240320,181900,606861485,2890,2890,2890,2890,0
20240320,181800,606861485,2890,2890,2890,2890,2935
20240320,181700,606861485,2890,2890,2890,2890,0
20240320,181600,606861485,2890,2890,2890,2890,0
20240320,181500,606861485,2890,2890,2890,2890,0
20240320,181400,606861485,2890,2890,2890,2890,0
20240320,181300,606861485,2890,2890,2890,2890,0
20240320,181200,606861485,2890,2890,2890,2890,0
20240320,181100,606861485,2890,2890,2890,2890,0
20240320,181000,606861485,2890,2890,2890,2890,0
20240320,180900,606861485,2890,2890,2890,2890,0
20240320,180800,606861485,2890,2890,2890,2890,0
20240320,180700,606861485,2890,2890,2890,2890,0
20240320,180600,606861485,2890,2890,2890,2890,0
20240320,180500,606861485,2890,2890,2890,2890,0
20240320,180400,606861485,2890,2890,2890,2890,0
20240320,180300,606861485,2890,2890,2890,2890,0
20240320,180200,606861485,2890,2890,2890,2890,0
20240320,180100,606861485,2890,2890,2890,2890,0
20240320,180000,606861485,2890,2890,2890,2890,0
20240320,175900,606861485,2890,2890,2890,2890,0
20240320,175800,606861485,2890,2890,2890,2890,0
20240320,175700,606861485,2890,2890,2890,2890,0
20240320,175600,606861485,2890,2890,2890,2890,0
20240320,175500,606861485,2890,2890,2890,2890,0
20240320,175400,606861485,2890,2890,2890,2890,0
20240320,175300,606861485,2890,2890,2890,2890,0
20240320,175200,606861485,2890,2890,2890,2890,0
20240320,175100,606861485,2890,2890,2890,2890,0
20240320,175000,606861485,2890,2890,2890,2890,0
20240320,174900,606861485,2890,2890,2890,2890,0
20240320,174800,606861485,2890,2890,2890,2890,2935
20240320,174700,606861485,2890,2890,2890,2890,0
20240320,174600,606861485,2890,2890,2890,2890,0
20240320,174500,606861485,2890,2890,2890,2890,0
20240320,174400,606861485,2890,2890,2890,2890,0
20240320,174300,606861485,2890,2890,2890,2890,0
20240320,174200,606861485,2890,2890,2890,2890,0
20240320,174100,606861485,2890,2890,2890,2890,0
20240320,174000,606861485,2890,2890,2890,2890,0
20240320,173900,606861485,2890,2890,2890,2890,0
20240320,173800,606861485,2890,2890,2890,2890,0
20240320,173700,606861485,2890,2890,2890,2890,0
20240320,173600,606861485,2890,2890,2890,2890,0
20240320,173500,606861485,2890,2890,2890,2890,0
20240320,173400,606861485,2890,2890,2890,2890,0
20240320,173300,606861485,2890,2890,2890,2890,0
20240320,173200,606861485,2890,2890,2890,2890,0
20240320,173100,606861485,2890,2890,2890,2890,0
20240320,173000,606861485,2890,2890,2890,2890,0
20240320,172900,606861485,2890,2890,2890,2890,0
20240320,172800,606861485,2890,2890,2890,2890,0
20240320,172700,606861485,2890,2890,2890,2890,0
20240320,172600,606861485,2890,2890,2890,2890,0
20240320,172500,606861485,2890,2890,2890,2890,0
20240320,172400,606861485,2890,2890,2890,2890,0
20240320,172300,606861485,2890,2890,2890,2890,0
20240320,172200,606861485,2890,2890,2890,2890,0
20240320,172100,606861485,2890,2890,2890,2890,0
20240320,172000,606861485,2890,2890,2890,2890,0
20240320,171900,606861485,2890,2890,2890,2890,0
20240320,171800,606861485,2890,2890,2890,2890,2935
20240320,171700,606861485,2890,2890,2890,2890,0
20240320,171600,606861485,2890,2890,2890,2890,0
20240320,171500,606861485,2890,2890,2890,2890,0
20240320,171400,606861485,2890,2890,2890,2890,0
20240320,171300,606861485,2890,2890,2890,2890,0
20240320,171200,606861485,2890,2890,2890,2890,0
20240320,171100,606861485,2890,2890,2890,2890,0
20240320,171000,606861485,2890,2890,2890,2890,0
20240320,170900,606861485,2890,2890,2890,2890,0
20240320,170800,606861485,2890,2890,2890,2890,0
20240320,170700,606861485,2890,2890,2890,2890,0
20240320,170600,606861485,2890,2890,2890,2890,0
20240320,170500,606861485,2890,2890,2890,2890,0
20240320,170400,606861485,2890,2890,2890,2890,0
20240320,170300,606861485,2890,2890,2890,2890,0
20240320,170200,606861485,2890,2890,2890,2890,0
20240320,170100,606861485,2890,2890,2890,2890,0
20240320,170000,606861485,2890,2890,2890,2890,0
20240320,165900,606861485,2890,2890,2890,2890,0
20240320,165800,606861485,2890,2890,2890,2890,0
20240320,165700,606861485,2890,2890,2890,2890,0
20240320,165600,606861485,2890,2890,2890,2890,0
20240320,165500,606861485,2890,2890,2890,2890,0
20240320,165400,606861485,2890,2890,2890,2890,0
20240320,165300,606861485,2890,2890,2890,2890,0
20240320,165200,606861485,2890,2890,2890,2890,0
20240320,165100,606861485,2890,2890,2890,2890,0
20240320,165000,606861485,2890,2890,2890,2890,0
20240320,164900,606861485,2890,2890,2890,2890,0
20240320,164800,606861485,2890,2890,2890,2890,2935
20240320,164700,606861485,2890,2890,2890,2890,0
20240320,164600,606861485,2890,2890,2890,2890,0
20240320,164500,606861485,2890,2890,2890,2890,0
20240320,164400,606861485,2890,2890,2890,2890,0
20240320,164300,606861485,2890,2890,2890,2890,0
20240320,164200,606861485,2890,2890,2890,2890,0
20240320,164100,606861485,2890,2890,2890,2890,0
20240320,164000,606861485,2890,2890,2890,2890,0
20240320,163900,606861485,2890,2890,2890,2890,0
20240320,163800,606861485,2890,2890,2890,2890,0
20240320,163700,606861485,2890,2890,2890,2890,0
20240320,163600,606861485,2890,2890,2890,2890,0
20240320,163500,606861485,2890,2890,2890,2890,0
20240320,163400,606861485,2890,2890,2890,2890,0
20240320,163300,606861485,2890,2890,2890,2890,0
20240320,163200,606861485,2890,2890,2890,2890,0
20240320,163100,606861485,2890,2890,2890,2890,0
20240320,163000,606861485,2890,2890,2890,2890,0
20240320,162900,606861485,2890,2890,2890,2890,0
20240320,162800,606861485,2890,2890,2890,2890,0
20240320,162700,606861485,2890,2890,2890,2890,0
20240320,162600,606861485,2890,2890,2890,2890,0
20240320,162500,606861485,2890,2890,2890,2890,0
20240320,162400,606861485,2890,2890,2890,2890,0
20240320,162300,606861485,2890,2890,2890,2890,0
20240320,162200,606861485,2890,2890,2890,2890,0
20240320,162100,606861485,2890,2890,2890,2890,0
20240320,162000,606861485,2890,2890,2890,2890,0
20240320,161900,606861485,2890,2890,2890,2890,0
20240320,161800,606861485,2890,2890,2890,2890,2935
20240320,161700,606861485,2890,2890,2890,2890,0
20240320,161600,606861485,2890,2890,2890,2890,0
20240320,161500,606861485,2890,2890,2890,2890,0
20240320,161400,606861485,2890,2890,2890,2890,0
20240320,161300,606861485,2890,2890,2890,2890,0
20240320,161200,606861485,2890,2890,2890,2890,0
20240320,161100,606861485,2890,2890,2890,2890,0
20240320,161000,606861485,2890,2890,2890,2890,0
20240320,160900,606861485,2890,2890,2890,2890,0
20240320,160800,606861485,2890,2890,2890,2890,0
20240320,160700,606861485,2890,2890,2890,2890,0
20240320,160600,606861485,2890,2890,2890,2890,0
20240320,160500,606861485,2890,2890,2890,2890,0
20240320,160400,606861485,2890,2890,2890,2890,0
20240320,160300,606861485,2890,2890,2890,2890,0
20240320,160200,606861485,2890,2890,2890,2890,0
20240320,160100,606861485,2890,2890,2890,2890,0
20240320,160000,606861485,2890,2890,2890,2890,0
20240320,155900,606861485,2890,2890,2890,2890,0
20240320,155800,606861485,2890,2890,2890,2890,0
20240320,155700,606861485,2890,2890,2890,2890,0
20240320,155600,606861485,2890,2890,2890,2890,0
20240320,155500,606861485,2890,2890,2890,2890,0
20240320,155400,606861485,2890,2890,2890,2890,0
20240320,155300,606861485,2890,2890,2890,2890,0
20240320,155200,606861485,2890,2890,2890,2890,0
20240320,155100,606861485,2890,2890,2890,2890,0
20240320,155000,606861485,2890,2890,2890,2890,0
20240320,154900,606861485,2890,2890,2890,2890,0
20240320,154800,606861485,2890,2890,2890,2890,2935
20240320,154700,606861485,2890,2890,2890,2890,0
20240320,154600,606861485,2890,2890,2890,2890,0
20240320,154500,606861485,2890,2890,2890,2890,0
20240320,154400,606861485,2890,2890,2890,2890,0
20240320,154300,606861485,2890,2890,2890,2890,0
20240320,154200,606861485,2890,2890,2890,2890,0
20240320,154100,606861485,2890,2890,2890,2890,0
20240320,154000,606861485,2890,2890,2890,2890,0
20240320,153900,606861485,2890,2890,2890,2890,0
20240320,153800,606861485,2890,2890,2890,2890,0
20240320,153700,606861485,2890,2890,2890,2890,0
20240320,153600,606861485,2890,2890,2890,2890,0
20240320,153500,606861485,2890,2890,2890,2890,0
20240320,153400,606861485,2890,2890,2890,2890,0
20240320,153300,606861485,2890,2890,2890,2890,0
20240320,153200,606861485,2890,2890,2890,2890,0
20240320,153100,606861485,2890,2890,2890,2890,0
20240320,153000,606861485,2890,2890,2890,2890,2935
20240320,152900,598379335,2890,2890,2890,2890,0
20240320,152800,598379335,2890,2890,2890,2890,0
20240320,152700,598379335,2890,2890,2890,2890,0
20240320,152600,598379335,2890,2890,2890,2890,0
20240320,152500,598379335,2890,2890,2890,2890,0
20240320,152400,598379335,2890,2890,2890,2890,0
20240320,152300,598379335,2890,2890,2890,2890,0
20240320,152200,598379335,2890,2890,2890,2890,0
20240320,152100,598379335,2890,2890,2890,2890,0
20240320,152000,598379335,2890,2890,2890,2890,0
20240320,151900,598379335,2890,2890,2890,2890,2
20240320,151800,598373555,2880,2880,2890,2880,615
20240320,151700,596600125,2880,2880,2880,2875,281
20240320,151600,595790855,2885,2885,2885,2885,0
20240320,151500,595790855,2885,2885,2885,2885,10
20240320,151400,595762005,2870,2870,2870,2870,80
20240320,151300,595532405,2870,2870,2870,2870,10
20240320,151200,595503705,2875,2875,2875,2875,208
20240320,151100,594905705,2870,2880,2880,2870,7530
20240320,151000,573293325,2880,2880,2880,2875,3283
20240320,150900,563853290,2880,2880,2880,2880,2292
20240320,150800,557252330,2880,2880,2880,2875,716
20240320,150700,555193755,2880,2880,2880,2880,0
20240320,150600,555193755,2880,2885,2885,2880,1499
20240320,150500,550876610,2885,2885,2885,2885,277
20240320,150400,550077465,2885,2885,2885,2880,769
20240320,150300,547862730,2885,2885,2885,2885,0
20240320,150200,547862730,2885,2880,2885,2880,45
20240320,150100,547733105,2880,2880,2880,2880,0
20240320,150000,547733105,2880,2880,2880,2880,1500
20240320,145900,543413105,2880,2880,2880,2880,300
20240320,145800,542549105,2885,2885,2885,2885,156
20240320,145700,542099045,2885,2885,2885,2885,224
20240320,145600,541452805,2885,2885,2885,2885,30
20240320,145500,541366255,2885,2885,2885,2885,0
20240320,145400,541366255,2885,2885,2885,2885,0
20240320,145300,541366255,2885,2885,2885,2885,0
20240320,145200,541366255,2885,2885,2885,2885,1
20240320,145100,541363370,2880,2885,2885,2880,146
20240320,145000,540942185,2890,2890,2890,2890,0
20240320,144900,540942185,2890,2890,2890,2890,118
20240320,144800,540601165,2885,2880,2885,2880,78
20240320,144700,540376435,2885,2880,2885,2880,13
20240320,144600,540338935,2880,2880,2880,2880,0
20240320,144500,540338935,2880,2880,2880,2880,0
20240320,144400,540338935,2880,2880,2880,2880,50
20240320,144300,540194935,2875,2880,2880,2875,62
20240320,144200,540016380,2885,2885,2885,2885,2
20240320,144100,540010610,2885,2885,2885,2885,2
20240320,144000,540004840,2875,2875,2880,2875,460
20240320,143900,538682335,2875,2875,2875,2875,161
20240320,143800,538219460,2875,2875,2875,2875,0
20240320,143700,538219460,2875,2875,2875,2875,0
20240320,143600,538219460,2875,2875,2875,2875,0
20240320,143500,538219460,2875,2880,2880,2875,1000
20240320,143400,535341505,2885,2880,2885,2880,104
20240320,143300,535041470,2880,2880,2880,2880,0
20240320,143200,535041470,2880,2880,2880,2880,0
20240320,143100,535041470,2880,2880,2880,2880,481
20240320,143000,533656190,2880,2880,2880,2880,4
20240320,142900,533644670,2880,2880,2880,2880,3
20240320,142800,533636030,2880,2880,2880,2880,349
20240320,142700,532630910,2875,2875,2875,2875,0
20240320,142600,532630910,2875,2875,2875,2875,1710
20240320,142500,527714660,2880,2880,2880,2880,402
20240320,142400,526556900,2880,2880,2880,2880,1
20240320,142300,526554020,2880,2880,2880,2880,0
20240320,142200,526554020,2880,2890,2895,2880,34
20240320,142100,526456030,2880,2885,2885,2880,1027
20240320,142000,523498135,2895,2895,2895,2895,0
20240320,141900,523498135,2895,2895,2895,2895,0
20240320,141800,523498135,2895,2895,2895,2895,0
20240320,141700,523498135,2895,2895,2895,2895,0
20240320,141600,523498135,2895,2895,2895,2895,201
20240320,141500,522916240,2895,2885,2895,2880,481
20240320,141400,521528920,2890,2890,2890,2890,0
20240320,141300,521528920,2890,2890,2890,2890,900
20240320,141200,518927920,2890,2890,2890,2890,0
20240320,141100,518927920,2890,2890,2890,2890,1
20240320,141000,518925030,2890,2890,2890,2890,0
20240320,140900,518925030,2890,2890,2890,2890,1
20240320,140800,518922140,2885,2885,2885,2885,114
20240320,140700,518593250,2885,2885,2885,2885,1
20240320,140600,518590365,2875,2875,2875,2875,133
20240320,140500,518207990,2875,2880,2880,2875,2198
20240320,140400,511888690,2875,2875,2875,2875,0
20240320,140300,511888690,2875,2880,2880,2875,325
20240320,140200,510952940,2880,2880,2880,2880,487
20240320,140100,509550380,2880,2880,2880,2880,1
20240320,140000,509547500,2880,2880,2880,2880,5
20240320,135900,509533100,2880,2875,2880,2875,2
20240320,135800,509527345,2880,2880,2880,2880,0
20240320,135700,509527345,2880,2880,2880,2880,1002
20240320,135600,506641585,2880,2880,2880,2880,0
20240320,135500,506641585,2880,2875,2880,2875,5036
20240320,135400,492163080,2875,2875,2875,2875,1
20240320,135300,492160205,2880,2880,2880,2880,0
20240320,135200,492160205,2880,2880,2880,2880,64
20240320,135100,491975885,2880,2880,2880,2880,244
20240320,135000,491273165,2880,2880,2880,2880,1799
20240320,134900,486092045,2885,2885,2885,2885,0
20240320,134800,486092045,2885,2885,2885,2885,1
20240320,134700,486089160,2885,2885,2885,2885,0
20240320,134600,486089160,2885,2885,2885,2885,20
20240320,134500,486031460,2890,2890,2890,2890,0
20240320,134400,486031460,2890,2890,2890,2890,0
20240320,134300,486031460,2890,2890,2890,2890,0
20240320,134200,486031460,2890,2890,2890,2890,5
20240320,134100,486017010,2890,2890,2890,2890,0
20240320,134000,486017010,2890,2890,2890,2890,0
20240320,133900,486017010,2890,2890,2890,2890,0
20240320,133800,486017010,2890,2890,2890,2880,559
20240320,133700,484405745,2890,2890,2890,2890,10
20240320,133600,484376845,2885,2885,2885,2885,0
20240320,133500,484376845,2885,2890,2890,2885,36
20240320,133400,484272975,2890,2890,2890,2890,0
20240320,133300,484272975,2890,2885,2890,2885,8
20240320,133200,484249890,2890,2890,2890,2890,0
20240320,133100,484249890,2890,2890,2890,2890,10
20240320,133000,484220990,2875,2885,2885,2875,6546
20240320,132900,465365165,2890,2890,2890,2890,0
20240320,132800,465365165,2890,2885,2890,2885,1429
20240320,132700,461235855,2890,2890,2890,2890,10
20240320,132600,461206955,2890,2890,2890,2890,0
20240320,132500,461206955,2890,2890,2890,2890,5
20240320,132400,461192505,2890,2895,2895,2890,121
20240320,132300,460842760,2895,2895,2895,2895,0
20240320,132200,460842760,2895,2895,2895,2895,97
20240320,132100,460561945,2895,2895,2895,2895,3
20240320,132000,460553260,2900,2900,2900,2900,0
20240320,131900,460553260,2900,2895,2900,2890,712
20240320,131800,458495065,2895,2895,2895,2895,5
20240320,131700,458480590,2895,2895,2895,2895,0
20240320,131600,458480590,2895,2895,2895,2895,0
20240320,131500,458480590,2895,2895,2895,2895,1
20240320,131400,458477695,2890,2890,2890,2890,0
20240320,131300,458477695,2890,2890,2890,2890,0
20240320,131200,458477695,2890,2890,2890,2890,8
20240320,131100,458454575,2890,2890,2890,2890,0
20240320,131000,458454575,2890,2890,2890,2890,0
20240320,130900,458454575,2890,2890,2890,2890,438
20240320,130800,457188755,2890,2890,2890,2890,0
20240320,130700,457188755,2890,2890,2890,2890,0
20240320,130600,457188755,2890,2890,2890,2890,85
20240320,130500,456943105,2890,2890,2890,2890,0
20240320,130400,456943105,2890,2890,2890,2890,2
20240320,130300,456937325,2890,2890,2890,2890,0
20240320,130200,456937325,2890,2890,2890,2890,0
20240320,130100,456937325,2890,2890,2890,2890,0
20240320,130000,456937325,2890,2890,2890,2890,0
20240320,125900,456937325,2890,2890,2890,2890,0
20240320,125800,456937325,2890,2890,2890,2890,2
20240320,125700,456931545,2900,2900,2900,2900,0
20240320,125600,456931545,2900,2900,2900,2900,10
20240320,125500,456902545,2900,2900,2900,2900,0
20240320,125400,456902545,2900,2900,2900,2900,0
20240320,125300,456902545,2900,2900,2900,2900,5
20240320,125200,456888045,2900,2900,2900,2900,0
20240320,125100,456888045,2900,2900,2900,2900,0
20240320,125000,456888045,2900,2895,2900,2885,491
20240320,124900,455471420,2895,2895,2895,2895,1
20240320,124800,455468525,2890,2890,2890,2890,0
20240320,124700,455468525,2890,2890,2890,2890,986
20240320,124600,452618985,2890,2890,2890,2890,390
20240320,124500,451491885,2900,2900,2900,2900,0
20240320,124400,451491885,2900,2900,2900,2900,10
20240320,124300,451462885,2895,2895,2895,2895,0
20240320,124200,451462885,2895,2895,2895,2895,3
20240320,124100,451454200,2895,2895,2895,2895,0
20240320,124000,451454200,2895,2900,2900,2895,306
20240320,123900,450568325,2890,2890,2890,2890,6
20240320,123800,450550985,2890,2890,2890,2890,0
20240320,123700,450550985,2890,2890,2890,2890,6
20240320,123600,450533645,2890,2890,2890,2890,300
20240320,123500,449666645,2890,2890,2890,2890,0
20240320,123400,449666645,2890,2890,2890,2890,1
20240320,123300,449663755,2885,2885,2885,2885,1
20240320,123200,449660870,2890,2890,2890,2890,0
20240320,123100,449660870,2890,2890,2890,2890,1
20240320,123000,449657980,2895,2895,2895,2895,0
20240320,122900,449657980,2895,2895,2895,2895,1244
20240320,122800,446056600,2895,2895,2895,2895,756
20240320,122700,443867980,2895,2895,2895,2895,0
20240320,122600,443867980,2895,2895,2895,2895,0
20240320,122500,443867980,2895,2895,2895,2895,50
20240320,122400,443723230,2895,2895,2895,2895,5
20240320,122300,443708755,2895,2895,2895,2880,20
20240320,122200,443650930,2880,2880,2880,2880,60
20240320,122100,443478130,2885,2885,2885,2885,1003
20240320,122000,440584475,2875,2890,2890,2875,2322
20240320,121900,433898035,2885,2885,2885,2885,284
20240320,121800,433078695,2890,2890,2890,2890,1239
20240320,121700,429497985,2890,2880,2890,2880,661
20240320,121600,427594205,2890,2890,2890,2880,29
20240320,121500,427510625,2890,2885,2890,2885,461
20240320,121400,426180580,2890,2890,2890,2890,0
20240320,121300,426180580,2890,2890,2890,2890,0
20240320,121200,426180580,2890,2890,2890,2890,100
20240320,121100,425891580,2900,2900,2900,2900,0
20240320,121000,425891580,2900,2900,2900,2900,0
20240320,120900,425891580,2900,2900,2900,2900,0
20240320,120800,425891580,2900,2900,2900,2900,0
20240320,120700,425891580,2900,2900,2900,2900,0
20240320,120600,425891580,2900,2885,2900,2885,390
20240320,120500,424766415,2890,2890,2890,2890,11
20240320,120400,424734625,2895,2895,2895,2895,0
20240320,120300,424734625,2895,2895,2895,2895,0
20240320,120200,424734625,2895,2895,2895,2895,1
20240320,120100,424731730,2895,2895,2895,2895,0
20240320,120000,424731730,2895,2895,2895,2895,325
20240320,115900,423790855,2895,2895,2895,2895,0
20240320,115800,423790855,2895,2900,2900,2895,4
20240320,115700,423779265,2895,2895,2895,2895,0
20240320,115600,423779265,2895,2895,2895,2895,312
20240320,115500,422876025,2895,2890,2895,2890,393
20240320,115400,421739315,2885,2885,2885,2885,200
20240320,115300,421162315,2890,2890,2890,2890,0
20240320,115200,421162315,2890,2890,2890,2890,1
20240320,115100,421159425,2875,2875,2875,2875,0
20240320,115000,421159425,2875,2880,2880,2875,167
20240320,114900,420678550,2880,2880,2880,2880,10
20240320,114800,420649750,2880,2880,2880,2880,3
20240320,114700,420641110,2880,2880,2880,2875,439
20240320,114600,419376795,2880,2880,2880,2880,71
20240320,114500,419172315,2880,2875,2880,2875,144
20240320,114400,418758260,2880,2880,2880,2880,348
20240320,114300,417756020,2880,2880,2880,2880,532
20240320,114200,416223860,2880,2890,2890,2880,30
20240320,114100,416137360,2880,2890,2890,2880,319
20240320,114000,415218450,2890,2890,2890,2875,40
20240320,113900,415103150,2890,2890,2890,2880,1289
20240320,113800,411387940,2890,2875,2890,2870,3114
20240320,113700,402434905,2880,2880,2880,2875,530
20240320,113600,400908510,2880,2880,2880,2880,529
20240320,113500,399384990,2890,2885,2890,2880,3927
20240320,113400,388074970,2895,2885,2895,2880,556
20240320,113300,386473385,2895,2895,2895,2895,300
20240320,113200,385604885,2895,2885,2895,2885,3354
20240320,113100,375928585,2900,2900,2900,2900,2228
20240320,113000,369467385,2905,2890,2905,2890,2416
20240320,112900,362485130,2895,2895,2895,2895,0
20240320,112800,362485130,2895,2895,2895,2895,125
20240320,112700,362123255,2910,2910,2910,2910,141
20240320,112600,361712945,2910,2895,2910,2895,312
20240320,112500,360809675,2890,2890,2890,2890,201
20240320,112400,360228785,2910,2905,2910,2905,10
20240320,112300,360199705,2905,2890,2905,2890,404
20240320,112200,359032115,2905,2905,2905,2905,0
20240320,112100,359032115,2905,2905,2905,2905,2118
20240320,112000,352879325,2910,2910,2910,2910,0
20240320,111900,352879325,2910,2910,2910,2910,0
20240320,111800,352879325,2910,2910,2910,2910,0
20240320,111700,352879325,2910,2910,2910,2910,1
20240320,111600,352876415,2905,2905,2905,2905,34
20240320,111500,352777645,2905,2905,2905,2905,50
20240320,111400,352632395,2905,2905,2905,2905,213
20240320,111300,352013630,2890,2890,2890,2890,3
20240320,111200,352004960,2905,2905,2905,2905,0
20240320,111100,352004960,2905,2905,2905,2905,100
20240320,111000,351714460,2905,2900,2905,2900,7
20240320,110900,351694130,2905,2905,2905,2905,0
20240320,110800,351694130,2905,2905,2905,2905,0
20240320,110700,351694130,2905,2885,2905,2885,1930
20240320,110600,346124080,2885,2895,2895,2885,2116
20240320,110500,340003515,2900,2900,2900,2900,552
20240320,110400,338402715,2900,2900,2900,2900,300
20240320,110300,337532715,2910,2910,2910,2910,1
20240320,110200,337529805,2900,2900,2900,2900,130
20240320,110100,337152805,2915,2915,2915,2915,3
20240320,110000,337144060,2915,2915,2915,2915,0
20240320,105900,337144060,2915,2915,2915,2915,11
20240320,105800,337111995,2910,2910,2910,2910,117
20240320,105700,336771525,2910,2910,2910,2910,0
20240320,105600,336771525,2910,2900,2910,2900,401
20240320,105500,335608615,2910,2910,2910,2910,200
20240320,105400,335026615,2910,2910,2910,2910,0
20240320,105300,335026615,2910,2910,2910,2910,1
20240320,105200,335023705,2910,2910,2910,2910,0
20240320,105100,335023705,2910,2900,2910,2900,3
20240320,105000,335014990,2895,2900,2900,2895,7100
20240320,104900,314439415,2905,2905,2905,2905,604
20240320,104800,312684795,2905,2905,2905,2905,0
20240320,104700,312684795,2905,2905,2905,2905,95
20240320,104600,312408820,2905,2910,2910,2905,950
20240320,104500,309646570,2915,2915,2915,2915,473
20240320,104400,308267775,2915,2915,2915,2915,78
20240320,104300,308040405,2905,2905,2905,2905,460
20240320,104200,306704105,2905,2905,2905,2900,2835
20240320,104100,298472340,2905,2905,2905,2905,1
20240320,104000,298469435,2905,2905,2905,2905,0
20240320,103900,298469435,2905,2905,2905,2905,0
20240320,103800,298469435,2905,2905,2905,2905,0
20240320,103700,298469435,2905,2905,2905,2905,44
20240320,103600,298341615,2910,2915,2915,2910,2
20240320,103500,298335790,2905,2905,2905,2905,6
20240320,103400,298318360,2915,2915,2915,2915,0
20240320,103300,298318360,2915,2905,2915,2905,701
20240320,103200,296281945,2905,2905,2905,2905,0
20240320,103100,296281945,2905,2905,2905,2905,800
20240320,103000,293957945,2905,2905,2905,2905,0
20240320,102900,293957945,2905,2900,2915,2900,112
20240320,102800,293632985,2905,2905,2905,2905,3500
20240320,102700,283465485,2905,2905,2905,2905,483
20240320,102600,282062370,2905,2905,2905,2905,0
20240320,102500,282062370,2905,2905,2905,2905,0
20240320,102400,282062370,2905,2905,2905,2905,502
20240320,102300,280604060,2910,2910,2910,2910,10
20240320,102200,280574960,2915,2915,2915,2915,670
20240320,102100,278621910,2910,2910,2910,2910,1840
20240320,102000,273267510,2910,2910,2910,2910,83
20240320,101900,273025980,2910,2910,2910,2910,1
20240320,101800,273023070,2900,2900,2900,2900,0
20240320,101700,273023070,2900,2910,2910,2900,2381
20240320,101600,266115150,2910,2910,2910,2910,150
20240320,101500,265678650,2910,2905,2910,2905,10
20240320,101400,265649585,2895,2915,2915,2895,510
20240320,101300,264172400,2915,2915,2915,2900,511
20240320,101200,262689585,2920,2920,2920,2920,3
20240320,101100,262680825,2920,2920,2920,2920,1
20240320,101000,262677905,2930,2925,2930,2900,10884
20240320,100900,230931885,2935,2935,2935,2935,608
20240320,100800,229147405,2935,2930,2935,2930,180
20240320,100700,228620000,2935,2940,2940,2930,287
20240320,100600,227778865,2940,2930,2940,2930,4389
20240320,100500,214905205,2940,2940,2940,2940,101
20240320,100400,214608265,2940,2940,2940,2940,44
20240320,100300,214478905,2930,2930,2930,2930,47
20240320,100200,214341195,2935,2935,2935,2935,3
20240320,100100,214332390,2945,2945,2945,2945,5
20240320,100000,214317665,2945,2945,2945,2945,2
20240320,095900,214311775,2945,2940,2945,2940,18
20240320,095800,214258835,2945,2940,2945,2940,105
20240320,095700,213950110,2950,2940,2950,2940,4110
20240320,095600,201858080,2935,2925,2935,2920,4224
20240320,095500,189497470,2925,2925,2925,2925,250
20240320,095400,188766220,2935,2935,2935,2930,1005
20240320,095300,185819525,2935,2935,2935,2925,1091
20240320,095200,182626940,2930,2930,2930,2930,50
20240320,095100,182480440,2935,2935,2935,2935,0
20240320,095000,182480440,2935,2940,2940,2935,61
20240320,094900,182301105,2940,2940,2940,2940,341
20240320,094800,181298565,2940,2940,2940,2940,69
20240320,094700,181095705,2940,2940,2940,2940,0
20240320,094600,181095705,2940,2945,2945,2940,225
20240320,094500,180433745,2950,2945,2950,2945,380
20240320,094400,179314640,2935,2940,2940,2935,948
20240320,094300,176527770,2940,2925,2945,2925,389
20240320,094200,175387345,2940,2940,2940,2930,601
20240320,094100,173622405,2935,2940,2940,2935,835
20240320,094000,171170830,2940,2935,2940,2935,81
20240320,093900,170932915,2940,2945,2945,2940,400
20240320,093800,169756895,2950,2940,2950,2940,3816
20240320,093700,158516170,2935,2935,2935,2935,4421
20240320,093600,145540535,2940,2920,2940,2920,11983
20240320,093500,110382815,2925,2925,2925,2925,0
20240320,093400,110382815,2925,2920,2925,2895,2451
20240320,093300,103267250,2920,2920,2920,2920,421
20240320,093200,102037930,2920,2920,2920,2920,245
20240320,093100,101322530,2920,2920,2920,2920,3
20240320,093000,101313770,2920,2910,2920,2895,1420
20240320,092900,97183490,2910,2910,2910,2910,1
20240320,092800,97180580,2890,2890,2890,2890,0
20240320,092700,97180580,2890,2890,2890,2890,175
20240320,092600,96674830,2890,2895,2905,2890,2945
20240320,092500,88145950,2900,2905,2905,2900,6
20240320,092400,88128525,2890,2890,2890,2890,103
20240320,092300,87830855,2890,2905,2905,2890,79
20240320,092200,87602110,2905,2900,2905,2890,1464
20240320,092100,83363165,2905,2910,2910,2905,33
20240320,092000,83267260,2915,2905,2915,2905,1330
20240320,091900,79401600,2915,2905,2915,2905,1407
20240320,091800,75314235,2905,2905,2905,2905,1779
20240320,091700,70146240,2910,2910,2910,2910,171
20240320,091600,69648630,2905,2905,2905,2905,298
20240320,091500,68782940,2905,2915,2920,2905,327
20240320,091400,67829115,2890,2890,2890,2890,530
20240320,091300,66297415,2920,2900,2920,2900,81
20240320,091200,66062495,2900,2915,2915,2880,2537
20240320,091100,58692545,2915,2915,2915,2915,363
20240320,091000,57634400,2915,2915,2915,2915,661
20240320,090900,55707585,2925,2930,2930,2925,88
20240320,090800,55450150,2940,2935,2940,2935,490
20240320,090700,54011920,2930,2895,2930,2890,6414
20240320,090600,35389810,2895,2900,2900,2895,100
20240320,090500,35099860,2910,2890,2910,2890,552
20240320,090400,33493580,2885,2890,2890,2885,3600
20240320,090300,23092580,2890,2890,2890,2890,102
20240320,090200,22797800,2885,2890,2890,2885,3392
20240320,090100,13011870,2880,2890,2890,2880,761
20240320,090000,10817890,2900,2910,2910,2895,3720