KissMeData/318000/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,210600,4107059730,9060,9060,9060,9060,5288
20240312,210500,4107059730,9060,9060,9060,9060,0
20240312,210400,4107059730,9060,9060,9060,9060,0
20240312,210300,4107059730,9060,9060,9060,9060,0
20240312,210200,4107059730,9060,9060,9060,9060,0
20240312,210100,4107059730,9060,9060,9060,9060,0
20240312,210000,4107059730,9060,9060,9060,9060,0
20240312,205900,4107059730,9060,9060,9060,9060,0
20240312,205800,4107059730,9060,9060,9060,9060,0
20240312,205700,4107059730,9060,9060,9060,9060,0
20240312,205600,4107059730,9060,9060,9060,9060,0
20240312,205500,4107059730,9060,9060,9060,9060,0
20240312,205400,4107059730,9060,9060,9060,9060,0
20240312,205300,4107059730,9060,9060,9060,9060,0
20240312,205200,4107059730,9060,9060,9060,9060,0
20240312,205100,4107059730,9060,9060,9060,9060,0
20240312,205000,4107059730,9060,9060,9060,9060,0
20240312,204900,4107059730,9060,9060,9060,9060,0
20240312,204800,4107059730,9060,9060,9060,9060,0
20240312,204700,4107059730,9060,9060,9060,9060,0
20240312,204600,4107059730,9060,9060,9060,9060,0
20240312,204500,4107059730,9060,9060,9060,9060,0
20240312,204400,4107059730,9060,9060,9060,9060,0
20240312,204300,4107059730,9060,9060,9060,9060,0
20240312,204200,4107059730,9060,9060,9060,9060,0
20240312,204100,4107059730,9060,9060,9060,9060,0
20240312,204000,4107059730,9060,9060,9060,9060,0
20240312,203900,4107059730,9060,9060,9060,9060,0
20240312,203800,4107059730,9060,9060,9060,9060,0
20240312,203700,4107059730,9060,9060,9060,9060,0
20240312,203600,4107059730,9060,9060,9060,9060,5288
20240312,203500,4107059730,9060,9060,9060,9060,0
20240312,203400,4107059730,9060,9060,9060,9060,0
20240312,203300,4107059730,9060,9060,9060,9060,0
20240312,203200,4107059730,9060,9060,9060,9060,0
20240312,203100,4107059730,9060,9060,9060,9060,0
20240312,203000,4107059730,9060,9060,9060,9060,0
20240312,202900,4107059730,9060,9060,9060,9060,0
20240312,202800,4107059730,9060,9060,9060,9060,0
20240312,202700,4107059730,9060,9060,9060,9060,0
20240312,202600,4107059730,9060,9060,9060,9060,0
20240312,202500,4107059730,9060,9060,9060,9060,0
20240312,202400,4107059730,9060,9060,9060,9060,0
20240312,202300,4107059730,9060,9060,9060,9060,0
20240312,202200,4107059730,9060,9060,9060,9060,0
20240312,202100,4107059730,9060,9060,9060,9060,0
20240312,202000,4107059730,9060,9060,9060,9060,0
20240312,201900,4107059730,9060,9060,9060,9060,0
20240312,201800,4107059730,9060,9060,9060,9060,0
20240312,201700,4107059730,9060,9060,9060,9060,0
20240312,201600,4107059730,9060,9060,9060,9060,0
20240312,201500,4107059730,9060,9060,9060,9060,0
20240312,201400,4107059730,9060,9060,9060,9060,0
20240312,201300,4107059730,9060,9060,9060,9060,0
20240312,201200,4107059730,9060,9060,9060,9060,0
20240312,201100,4107059730,9060,9060,9060,9060,0
20240312,201000,4107059730,9060,9060,9060,9060,0
20240312,200900,4107059730,9060,9060,9060,9060,0
20240312,200800,4107059730,9060,9060,9060,9060,0
20240312,200700,4107059730,9060,9060,9060,9060,0
20240312,200600,4107059730,9060,9060,9060,9060,5288
20240312,200500,4107059730,9060,9060,9060,9060,0
20240312,200400,4107059730,9060,9060,9060,9060,0
20240312,200300,4107059730,9060,9060,9060,9060,0
20240312,200200,4107059730,9060,9060,9060,9060,0
20240312,200100,4107059730,9060,9060,9060,9060,0
20240312,200000,4107059730,9060,9060,9060,9060,0
20240312,195900,4107059730,9060,9060,9060,9060,0
20240312,195800,4107059730,9060,9060,9060,9060,0
20240312,195700,4107059730,9060,9060,9060,9060,0
20240312,195600,4107059730,9060,9060,9060,9060,0
20240312,195500,4107059730,9060,9060,9060,9060,0
20240312,195400,4107059730,9060,9060,9060,9060,0
20240312,195300,4107059730,9060,9060,9060,9060,0
20240312,195200,4107059730,9060,9060,9060,9060,0
20240312,195100,4107059730,9060,9060,9060,9060,0
20240312,195000,4107059730,9060,9060,9060,9060,0
20240312,194900,4107059730,9060,9060,9060,9060,0
20240312,194800,4107059730,9060,9060,9060,9060,0
20240312,194700,4107059730,9060,9060,9060,9060,0
20240312,194600,4107059730,9060,9060,9060,9060,0
20240312,194500,4107059730,9060,9060,9060,9060,0
20240312,194400,4107059730,9060,9060,9060,9060,0
20240312,194300,4107059730,9060,9060,9060,9060,0
20240312,194200,4107059730,9060,9060,9060,9060,0
20240312,194100,4107059730,9060,9060,9060,9060,0
20240312,194000,4107059730,9060,9060,9060,9060,0
20240312,193900,4107059730,9060,9060,9060,9060,0
20240312,193800,4107059730,9060,9060,9060,9060,0
20240312,193700,4107059730,9060,9060,9060,9060,0
20240312,193600,4107059730,9060,9060,9060,9060,5288
20240312,193500,4107059730,9060,9060,9060,9060,0
20240312,193400,4107059730,9060,9060,9060,9060,0
20240312,193300,4107059730,9060,9060,9060,9060,0
20240312,193200,4107059730,9060,9060,9060,9060,0
20240312,193100,4107059730,9060,9060,9060,9060,0
20240312,193000,4107059730,9060,9060,9060,9060,0
20240312,192900,4107059730,9060,9060,9060,9060,0
20240312,192800,4107059730,9060,9060,9060,9060,0
20240312,192700,4107059730,9060,9060,9060,9060,0
20240312,192600,4107059730,9060,9060,9060,9060,0
20240312,192500,4107059730,9060,9060,9060,9060,0
20240312,192400,4107059730,9060,9060,9060,9060,0
20240312,192300,4107059730,9060,9060,9060,9060,0
20240312,192200,4107059730,9060,9060,9060,9060,0
20240312,192100,4107059730,9060,9060,9060,9060,0
20240312,192000,4107059730,9060,9060,9060,9060,0
20240312,191900,4107059730,9060,9060,9060,9060,0
20240312,191800,4107059730,9060,9060,9060,9060,0
20240312,191700,4107059730,9060,9060,9060,9060,0
20240312,191600,4107059730,9060,9060,9060,9060,0
20240312,191500,4107059730,9060,9060,9060,9060,0
20240312,191400,4107059730,9060,9060,9060,9060,0
20240312,191300,4107059730,9060,9060,9060,9060,0
20240312,191200,4107059730,9060,9060,9060,9060,0
20240312,191100,4107059730,9060,9060,9060,9060,0
20240312,191000,4107059730,9060,9060,9060,9060,0
20240312,190900,4107059730,9060,9060,9060,9060,0
20240312,190800,4107059730,9060,9060,9060,9060,0
20240312,190700,4107059730,9060,9060,9060,9060,0
20240312,190600,4107059730,9060,9060,9060,9060,5288
20240312,190500,4107059730,9060,9060,9060,9060,0
20240312,190400,4107059730,9060,9060,9060,9060,0
20240312,190300,4107059730,9060,9060,9060,9060,0
20240312,190200,4107059730,9060,9060,9060,9060,0
20240312,190100,4107059730,9060,9060,9060,9060,0
20240312,190000,4107059730,9060,9060,9060,9060,0
20240312,185900,4107059730,9060,9060,9060,9060,0
20240312,185800,4107059730,9060,9060,9060,9060,0
20240312,185700,4107059730,9060,9060,9060,9060,0
20240312,185600,4107059730,9060,9060,9060,9060,0
20240312,185500,4107059730,9060,9060,9060,9060,0
20240312,185400,4107059730,9060,9060,9060,9060,0
20240312,185300,4107059730,9060,9060,9060,9060,0
20240312,185200,4107059730,9060,9060,9060,9060,0
20240312,185100,4107059730,9060,9060,9060,9060,0
20240312,185000,4107059730,9060,9060,9060,9060,0
20240312,184900,4107059730,9060,9060,9060,9060,0
20240312,184800,4107059730,9060,9060,9060,9060,0
20240312,184700,4107059730,9060,9060,9060,9060,0
20240312,184600,4107059730,9060,9060,9060,9060,0
20240312,184500,4107059730,9060,9060,9060,9060,0
20240312,184400,4107059730,9060,9060,9060,9060,0
20240312,184300,4107059730,9060,9060,9060,9060,0
20240312,184200,4107059730,9060,9060,9060,9060,0
20240312,184100,4107059730,9060,9060,9060,9060,0
20240312,184000,4107059730,9060,9060,9060,9060,0
20240312,183900,4107059730,9060,9060,9060,9060,0
20240312,183800,4107059730,9060,9060,9060,9060,0
20240312,183700,4107059730,9060,9060,9060,9060,0
20240312,183600,4107059730,9060,9060,9060,9060,5288
20240312,183500,4107059730,9060,9060,9060,9060,0
20240312,183400,4107059730,9060,9060,9060,9060,0
20240312,183300,4107059730,9060,9060,9060,9060,0
20240312,183200,4107059730,9060,9060,9060,9060,0
20240312,183100,4107059730,9060,9060,9060,9060,0
20240312,183000,4107059730,9060,9060,9060,9060,0
20240312,182900,4107059730,9060,9060,9060,9060,0
20240312,182800,4107059730,9060,9060,9060,9060,0
20240312,182700,4107059730,9060,9060,9060,9060,0
20240312,182600,4107059730,9060,9060,9060,9060,0
20240312,182500,4107059730,9060,9060,9060,9060,0
20240312,182400,4107059730,9060,9060,9060,9060,0
20240312,182300,4107059730,9060,9060,9060,9060,0
20240312,182200,4107059730,9060,9060,9060,9060,0
20240312,182100,4107059730,9060,9060,9060,9060,0
20240312,182000,4107059730,9060,9060,9060,9060,0
20240312,181900,4107059730,9060,9060,9060,9060,0
20240312,181800,4107059730,9060,9060,9060,9060,0
20240312,181700,4107059730,9060,9060,9060,9060,0
20240312,181600,4107059730,9060,9060,9060,9060,0
20240312,181500,4107059730,9060,9060,9060,9060,0
20240312,181400,4107059730,9060,9060,9060,9060,0
20240312,181300,4107059730,9060,9060,9060,9060,0
20240312,181200,4107059730,9060,9060,9060,9060,0
20240312,181100,4107059730,9060,9060,9060,9060,0
20240312,181000,4107059730,9060,9060,9060,9060,0
20240312,180900,4107059730,9060,9060,9060,9060,0
20240312,180800,4107059730,9060,9060,9060,9060,0
20240312,180700,4107059730,9060,9060,9060,9060,0
20240312,180600,4107059730,9060,9060,9060,9060,5288
20240312,180500,4107059730,9060,9060,9060,9060,0
20240312,180400,4107059730,9060,9060,9060,9060,0
20240312,180300,4107059730,9060,9060,9060,9060,0
20240312,180200,4107059730,9060,9060,9060,9060,0
20240312,180100,4107059730,9060,9060,9060,9060,0
20240312,180000,4107059730,9060,9060,9060,9060,0
20240312,175900,4107059730,9060,9060,9060,9060,0
20240312,175800,4107059730,9060,9060,9060,9060,0
20240312,175700,4107059730,9060,9060,9060,9060,0
20240312,175600,4107059730,9060,9060,9060,9060,0
20240312,175500,4107059730,9060,9060,9060,9060,0
20240312,175400,4107059730,9060,9060,9060,9060,0
20240312,175300,4107059730,9060,9060,9060,9060,0
20240312,175200,4107059730,9060,9060,9060,9060,0
20240312,175100,4107059730,9060,9060,9060,9060,0
20240312,175000,4107059730,9060,9060,9060,9060,0
20240312,174900,4107059730,9060,9060,9060,9060,0
20240312,174800,4107059730,9060,9060,9060,9060,0
20240312,174700,4107059730,9060,9060,9060,9060,0
20240312,174600,4107059730,9060,9060,9060,9060,0
20240312,174500,4107059730,9060,9060,9060,9060,0
20240312,174400,4107059730,9060,9060,9060,9060,0
20240312,174300,4107059730,9060,9060,9060,9060,0
20240312,174200,4107059730,9060,9060,9060,9060,0
20240312,174100,4107059730,9060,9060,9060,9060,0
20240312,174000,4107059730,9060,9060,9060,9060,0
20240312,173900,4107059730,9060,9060,9060,9060,0
20240312,173800,4107059730,9060,9060,9060,9060,0
20240312,173700,4107059730,9060,9060,9060,9060,0
20240312,173600,4107059730,9060,9060,9060,9060,5288
20240312,173500,4107059730,9060,9060,9060,9060,0
20240312,173400,4107059730,9060,9060,9060,9060,0
20240312,173300,4107059730,9060,9060,9060,9060,0
20240312,173200,4107059730,9060,9060,9060,9060,0
20240312,173100,4107059730,9060,9060,9060,9060,0
20240312,173000,4107059730,9060,9060,9060,9060,0
20240312,172900,4107059730,9060,9060,9060,9060,0
20240312,172800,4107059730,9060,9060,9060,9060,0
20240312,172700,4107059730,9060,9060,9060,9060,0
20240312,172600,4107059730,9060,9060,9060,9060,0
20240312,172500,4107059730,9060,9060,9060,9060,0
20240312,172400,4107059730,9060,9060,9060,9060,0
20240312,172300,4107059730,9060,9060,9060,9060,0
20240312,172200,4107059730,9060,9060,9060,9060,0
20240312,172100,4107059730,9060,9060,9060,9060,0
20240312,172000,4107059730,9060,9060,9060,9060,0
20240312,171900,4107059730,9060,9060,9060,9060,0
20240312,171800,4107059730,9060,9060,9060,9060,0
20240312,171700,4107059730,9060,9060,9060,9060,0
20240312,171600,4107059730,9060,9060,9060,9060,0
20240312,171500,4107059730,9060,9060,9060,9060,0
20240312,171400,4107059730,9060,9060,9060,9060,0
20240312,171300,4107059730,9060,9060,9060,9060,0
20240312,171200,4107059730,9060,9060,9060,9060,0
20240312,171100,4107059730,9060,9060,9060,9060,0
20240312,171000,4107059730,9060,9060,9060,9060,0
20240312,170900,4107059730,9060,9060,9060,9060,0
20240312,170800,4107059730,9060,9060,9060,9060,0
20240312,170700,4107059730,9060,9060,9060,9060,0
20240312,170600,4107059730,9060,9060,9060,9060,5288
20240312,170500,4107059730,9060,9060,9060,9060,0
20240312,170400,4107059730,9060,9060,9060,9060,0
20240312,170300,4107059730,9060,9060,9060,9060,0
20240312,170200,4107059730,9060,9060,9060,9060,0
20240312,170100,4107059730,9060,9060,9060,9060,0
20240312,170000,4107059730,9060,9060,9060,9060,0
20240312,165900,4107059730,9060,9060,9060,9060,0
20240312,165800,4107059730,9060,9060,9060,9060,0
20240312,165700,4107059730,9060,9060,9060,9060,0
20240312,165600,4107059730,9060,9060,9060,9060,0
20240312,165500,4107059730,9060,9060,9060,9060,0
20240312,165400,4107059730,9060,9060,9060,9060,0
20240312,165300,4107059730,9060,9060,9060,9060,0
20240312,165200,4107059730,9060,9060,9060,9060,0
20240312,165100,4107059730,9060,9060,9060,9060,0
20240312,165000,4107059730,9060,9060,9060,9060,0
20240312,164900,4107059730,9060,9060,9060,9060,0
20240312,164800,4107059730,9060,9060,9060,9060,0
20240312,164700,4107059730,9060,9060,9060,9060,0
20240312,164600,4107059730,9060,9060,9060,9060,0
20240312,164500,4107059730,9060,9060,9060,9060,0
20240312,164400,4107059730,9060,9060,9060,9060,0
20240312,164300,4107059730,9060,9060,9060,9060,0
20240312,164200,4107059730,9060,9060,9060,9060,0
20240312,164100,4107059730,9060,9060,9060,9060,0
20240312,164000,4107059730,9060,9060,9060,9060,0
20240312,163900,4107059730,9060,9060,9060,9060,0
20240312,163800,4107059730,9060,9060,9060,9060,0
20240312,163700,4107059730,9060,9060,9060,9060,0
20240312,163600,4107059730,9060,9060,9060,9060,5288
20240312,163500,4107059730,9060,9060,9060,9060,0
20240312,163400,4107059730,9060,9060,9060,9060,0
20240312,163300,4107059730,9060,9060,9060,9060,0
20240312,163200,4107059730,9060,9060,9060,9060,0
20240312,163100,4107059730,9060,9060,9060,9060,0
20240312,163000,4107059730,9060,9060,9060,9060,0
20240312,162900,4107059730,9060,9060,9060,9060,0
20240312,162800,4107059730,9060,9060,9060,9060,0
20240312,162700,4107059730,9060,9060,9060,9060,0
20240312,162600,4107059730,9060,9060,9060,9060,0
20240312,162500,4107059730,9060,9060,9060,9060,0
20240312,162400,4107059730,9060,9060,9060,9060,0
20240312,162300,4107059730,9060,9060,9060,9060,0
20240312,162200,4107059730,9060,9060,9060,9060,0
20240312,162100,4107059730,9060,9060,9060,9060,0
20240312,162000,4107059730,9060,9060,9060,9060,0
20240312,161900,4107059730,9060,9060,9060,9060,0
20240312,161800,4107059730,9060,9060,9060,9060,0
20240312,161700,4107059730,9060,9060,9060,9060,0
20240312,161600,4107059730,9060,9060,9060,9060,0
20240312,161500,4107059730,9060,9060,9060,9060,0
20240312,161400,4107059730,9060,9060,9060,9060,0
20240312,161300,4107059730,9060,9060,9060,9060,0
20240312,161200,4107059730,9060,9060,9060,9060,0
20240312,161100,4107059730,9060,9060,9060,9060,0
20240312,161000,4107059730,9060,9060,9060,9060,0
20240312,160900,4107059730,9060,9060,9060,9060,0
20240312,160800,4107059730,9060,9060,9060,9060,0
20240312,160700,4107059730,9060,9060,9060,9060,0
20240312,160600,4107059730,9060,9060,9060,9060,5288
20240312,160500,4107059730,9060,9060,9060,9060,0
20240312,160400,4107059730,9060,9060,9060,9060,0
20240312,160300,4107059730,9060,9060,9060,9060,0
20240312,160200,4107059730,9060,9060,9060,9060,0
20240312,160100,4107059730,9060,9060,9060,9060,0
20240312,160000,4107059730,9060,9060,9060,9060,0
20240312,155900,4107059730,9060,9060,9060,9060,0
20240312,155800,4107059730,9060,9060,9060,9060,0
20240312,155700,4107059730,9060,9060,9060,9060,0
20240312,155600,4107059730,9060,9060,9060,9060,0
20240312,155500,4107059730,9060,9060,9060,9060,0
20240312,155400,4107059730,9060,9060,9060,9060,0
20240312,155300,4107059730,9060,9060,9060,9060,0
20240312,155200,4107059730,9060,9060,9060,9060,0
20240312,155100,4107059730,9060,9060,9060,9060,0
20240312,155000,4107059730,9060,9060,9060,9060,0
20240312,154900,4107059730,9060,9060,9060,9060,0
20240312,154800,4107059730,9060,9060,9060,9060,0
20240312,154700,4107059730,9060,9060,9060,9060,0
20240312,154600,4107059730,9060,9060,9060,9060,0
20240312,154500,4107059730,9060,9060,9060,9060,0
20240312,154400,4107059730,9060,9060,9060,9060,0
20240312,154300,4107059730,9060,9060,9060,9060,0
20240312,154200,4107059730,9060,9060,9060,9060,0
20240312,154100,4107059730,9060,9060,9060,9060,0
20240312,154000,4107059730,9060,9060,9060,9060,0
20240312,153900,4107059730,9060,9060,9060,9060,0
20240312,153800,4107059730,9060,9060,9060,9060,0
20240312,153700,4107059730,9060,9060,9060,9060,0
20240312,153600,4107059730,9060,9060,9060,9060,5288
20240312,153500,4107059730,9060,9060,9060,9060,0
20240312,153400,4107059730,9060,9060,9060,9060,0
20240312,153300,4107059730,9060,9060,9060,9060,0
20240312,153200,4107059730,9060,9060,9060,9060,0
20240312,153100,4107059730,9060,9060,9060,9060,0
20240312,153000,4107059730,9060,9060,9060,9060,5288
20240312,152900,4059150450,9040,9040,9040,9040,0
20240312,152800,4059150450,9040,9040,9040,9040,0
20240312,152700,4059150450,9040,9040,9040,9040,0
20240312,152600,4059150450,9040,9040,9040,9040,0
20240312,152500,4059150450,9040,9040,9040,9040,0
20240312,152400,4059150450,9040,9040,9040,9040,0
20240312,152300,4059150450,9040,9040,9040,9040,0
20240312,152200,4059150450,9040,9040,9040,9040,0
20240312,152100,4059150450,9040,9040,9040,9040,0
20240312,152000,4059150450,9040,9040,9040,9040,0
20240312,151900,4059150450,9040,9040,9060,9040,922
20240312,151800,4050809530,9040,9070,9070,9040,823
20240312,151700,4043357760,9070,9060,9070,9050,531
20240312,151600,4038542290,9050,9040,9050,9040,460
20240312,151500,4034381290,9070,9040,9070,9040,910
20240312,151400,4026129180,9070,9050,9070,9030,886
20240312,151300,4018109290,9030,9030,9060,9020,2444
20240312,151200,3996050690,9030,9050,9050,9030,2390
20240312,151100,3974457540,9050,9040,9050,9040,266
20240312,151000,3972051660,9050,9040,9050,9040,480
20240312,150900,3967712390,9040,9030,9060,9030,786
20240312,150800,3960605870,9030,9040,9040,9030,320
20240312,150700,3957713270,9040,9050,9070,9040,333
20240312,150600,3954702150,9030,9060,9060,9030,335
20240312,150500,3951672790,9070,9060,9070,9050,122
20240312,150400,3950567910,9070,9070,9070,9070,30
20240312,150300,3950295810,9080,9080,9090,9060,804
20240312,150200,3942995170,9080,9080,9080,9080,1107
20240312,150100,3932943610,9080,9060,9080,9030,3201
20240312,150000,3904004000,9090,9060,9090,9060,271
20240312,145900,3901542910,9090,9080,9090,9050,853
20240312,145800,3893814890,9050,9080,9080,9050,84
20240312,145700,3893053370,9070,9070,9070,9070,0
20240312,145600,3893053370,9070,9090,9090,9070,591
20240312,145500,3887682860,9090,9080,9090,9080,11
20240312,145400,3887582920,9090,9080,9090,9080,58
20240312,145300,3887055720,9050,9050,9050,9050,0
20240312,145200,3887055720,9050,9050,9050,9050,100
20240312,145100,3886150720,9080,9080,9080,9080,33
20240312,145000,3885851080,9090,9090,9090,9060,1216
20240312,144900,3874819380,9090,9090,9090,9090,175
20240312,144800,3873228630,9070,9070,9070,9070,476
20240312,144700,3868911310,9080,9090,9100,9080,1512
20240312,144600,3855177040,9090,9070,9090,9070,546
20240312,144500,3850218850,9070,9080,9080,9070,105
20240312,144400,3849266460,9080,9080,9080,9080,477
20240312,144300,3844935300,9080,9070,9080,9070,598
20240312,144200,3839510420,9070,9070,9070,9070,1309
20240312,144100,3827637790,9070,9060,9070,9060,198
20240312,144000,3825843240,9070,9070,9070,9070,210
20240312,143900,3823938540,9040,9070,9070,9040,660
20240312,143800,3817966200,9070,9050,9070,9050,1060
20240312,143700,3808362020,9050,9050,9050,9050,82
20240312,143600,3807619920,9050,9060,9070,9040,477
20240312,143500,3803299860,9050,9060,9070,9050,468
20240312,143400,3799059820,9060,9060,9060,9060,452
20240312,143300,3794964700,9040,9040,9040,9040,500
20240312,143200,3790444700,9060,9060,9060,9060,1
20240312,143100,3790435640,9030,9030,9030,9030,50
20240312,143000,3789984140,9060,9030,9060,9030,56
20240312,142900,3789478430,9050,9040,9050,9040,804
20240312,142800,3782202690,9050,9050,9050,9050,151
20240312,142700,3780836140,9050,9060,9060,9050,147
20240312,142600,3779505780,9070,9040,9070,9040,371
20240312,142500,3776151040,9070,9050,9070,9040,116
20240312,142400,3775102120,9030,9030,9030,9030,330
20240312,142300,3772122220,9030,9050,9050,9030,718
20240312,142200,3765635320,9050,9070,9080,9050,1263
20240312,142100,3754201200,9080,9070,9090,9070,1449
20240312,142000,3741041690,9070,9060,9070,9060,111
20240312,141900,3740035020,9060,9060,9060,9060,67
20240312,141800,3739428000,9070,9060,9070,9060,460
20240312,141700,3735258400,9050,9040,9050,9040,2
20240312,141600,3735240310,9040,9070,9070,9040,15
20240312,141500,3735104470,9070,9050,9070,9050,736
20240312,141400,3728432030,9050,9050,9050,9050,89
20240312,141300,3727626580,9050,9050,9050,9030,115
20240312,141200,3726586030,9050,9040,9050,9040,2
20240312,141100,3726567940,9050,9050,9050,9050,2
20240312,141000,3726549840,9050,9050,9050,9040,154
20240312,140900,3725156250,9050,9030,9050,9030,955
20240312,140800,3716524970,9030,9020,9030,9020,381
20240312,140700,3713088080,9020,9020,9020,9020,0
20240312,140600,3713088080,9020,9020,9020,9020,34
20240312,140500,3712781400,9000,9000,9000,9000,5
20240312,140400,3712736400,9020,9000,9020,9000,7
20240312,140300,3712673380,9030,9030,9030,9030,1
20240312,140200,3712664350,9000,9000,9000,9000,2
20240312,140100,3712646350,9000,9000,9000,9000,10
20240312,140000,3712556350,9000,9000,9000,9000,40
20240312,135900,3712196350,9000,9020,9020,9000,800
20240312,135800,3704986880,9020,9020,9020,9020,37
20240312,135700,3704653140,9020,9020,9020,9020,624
20240312,135600,3699024660,9020,9020,9020,9020,0
20240312,135500,3699024660,9020,9030,9030,9020,175
20240312,135400,3697444460,9030,9030,9030,9030,299
20240312,135300,3694744490,9030,9030,9030,9030,111
20240312,135200,3693742160,9030,9030,9030,9030,139
20240312,135100,3692486990,9050,9040,9050,9040,466
20240312,135000,3688274340,9030,9050,9060,9030,677
20240312,134900,3682158880,9040,9070,9070,9040,3188
20240312,134800,3653328430,9080,9070,9080,9070,308
20240312,134700,3650534360,9070,9070,9070,9060,1410
20240312,134600,3637745910,9070,9070,9080,9070,769
20240312,134500,3630770520,9070,9040,9070,9030,3458
20240312,134400,3599525500,9050,9050,9050,9050,26
20240312,134300,3599290200,9040,9040,9050,9030,1499
20240312,134200,3585735390,9050,9030,9050,9020,852
20240312,134100,3578039680,9030,9020,9030,9010,466
20240312,134000,3573836600,9020,9030,9040,9010,601
20240312,133900,3568412420,9030,9020,9040,9020,1636
20240312,133800,3553635440,9020,9000,9020,9000,783
20240312,133700,3546581240,8990,9010,9010,8990,563
20240312,133600,3541519320,9000,9000,9000,9000,758
20240312,133500,3534697320,9010,9010,9010,9000,76
20240312,133400,3534012670,9000,9000,9010,9000,501
20240312,133300,3529503410,9000,8980,9000,8980,3061
20240312,133200,3501973690,8980,8960,8980,8960,583
20240312,133100,3496742490,8960,8960,8960,8960,3
20240312,133000,3496715610,8960,8960,8960,8960,47
20240312,132900,3496294490,8960,8960,8960,8960,126
20240312,132800,3495165530,8960,8950,8960,8950,2
20240312,132700,3495147620,8940,8940,8950,8940,151
20240312,132600,3493797670,8940,8940,8940,8940,0
20240312,132500,3493797670,8940,8950,8950,8940,1002
20240312,132400,3484839740,8940,8960,8960,8940,812
20240312,132300,3477578360,8960,8960,8960,8960,1000
20240312,132200,3468618360,8940,8950,8960,8940,123
20240312,132100,3467518420,8950,8950,8950,8950,179
20240312,132000,3465916370,8960,8960,8960,8960,101
20240312,131900,3465011410,8960,8950,8960,8950,101
20240312,131800,3464107450,8950,8950,8950,8950,1
20240312,131700,3464098500,8960,8960,8960,8960,0
20240312,131600,3464098500,8960,8960,8960,8960,28
20240312,131500,3463847620,8960,8960,8960,8960,10
20240312,131400,3463758020,8940,8950,8960,8940,340
20240312,131300,3460716500,8950,8930,8950,8930,411
20240312,131200,3457040030,8930,8940,8940,8930,600
20240312,131100,3451681830,8940,8940,8940,8940,0
20240312,131000,3451681830,8940,8940,8940,8940,10
20240312,130900,3451592430,8950,8940,8950,8940,110
20240312,130800,3450608040,8950,8920,8950,8920,233
20240312,130700,3448527810,8920,8940,8940,8920,100
20240312,130600,3447635210,8920,8930,8930,8920,52
20240312,130500,3447171300,8920,8920,8920,8910,401
20240312,130400,3443595380,8920,8930,8930,8920,139
20240312,130300,3442355460,8940,8920,8940,8920,12
20240312,130200,3442248400,8920,8920,8920,8920,23
20240312,130100,3442043240,8920,8920,8920,8910,2023
20240312,130000,3424009070,8930,8930,8930,8930,22
20240312,125900,3423812610,8920,8920,8920,8910,3121
20240312,125800,3395973990,8920,8930,8930,8920,2949
20240312,125700,3369650890,8930,8940,8940,8930,1384
20240312,125600,3357291460,8940,8940,8940,8940,0
20240312,125500,3357291460,8940,8940,8940,8940,15
20240312,125400,3357157360,8940,8940,8940,8930,1017
20240312,125300,3348066330,8950,8940,8950,8940,728
20240312,125200,3341558000,8940,8940,8950,8940,60
20240312,125100,3341021590,8940,8960,8960,8940,1633
20240312,125000,3326419850,8960,8940,8960,8940,235
20240312,124900,3324318710,8950,8960,8960,8950,1340
20240312,124800,3312321700,8960,8950,8960,8950,56
20240312,124700,3311820000,8950,8950,8950,8950,302
20240312,124600,3309117100,8980,8950,8980,8950,784
20240312,124500,3302100250,8950,8950,8980,8950,477
20240312,124400,3297830530,8950,8960,8960,8950,880
20240312,124300,3289951030,8980,8980,8980,8980,3
20240312,124200,3289924090,8950,8990,9000,8950,675
20240312,124100,3283870380,8990,8960,8990,8960,1002
20240312,124000,3274892420,8960,8960,8960,8960,10
20240312,123900,3274802820,8960,8960,8960,8960,50
20240312,123800,3274354820,8950,8960,8960,8950,100
20240312,123700,3273459190,8960,8960,8960,8960,693
20240312,123600,3267249910,8960,8960,8960,8960,3068
20240312,123500,3239760630,8960,8970,8970,8960,101
20240312,123400,3238855660,8970,8970,8970,8970,701
20240312,123300,3232567690,8970,8960,8970,8960,187
20240312,123200,3230892060,8960,8980,8980,8960,1093
20240312,123100,3221087440,8990,8990,8990,8990,90
20240312,123000,3220278340,8990,8980,8990,8980,2
20240312,122900,3220260370,8960,8960,8990,8960,275
20240312,122800,3217795980,8960,8990,8990,8960,705
20240312,122700,3211479150,8960,8980,8980,8960,85
20240312,122600,3210717230,8980,8970,8980,8970,333
20240312,122500,3207730200,8960,8970,8970,8960,1038
20240312,122400,3198421470,8990,8980,8990,8970,260
20240312,122300,3196086990,8990,8990,8990,8990,2
20240312,122200,3196069010,9000,9000,9000,9000,18
20240312,122100,3195907010,9000,8990,9000,8970,423
20240312,122000,3192108690,8980,8970,9000,8970,239
20240312,121900,3189962000,8990,8980,8990,8970,162
20240312,121800,3188507630,8980,8980,9000,8980,42
20240312,121700,3188130070,8990,8990,8990,8990,115
20240312,121600,3187096220,8980,8980,8990,8980,587
20240312,121500,3181821440,8980,8980,8980,8980,507
20240312,121400,3177268580,9000,8960,9000,8960,742
20240312,121300,3170603120,8960,9000,9000,8960,88
20240312,121200,3169811530,9000,8990,9000,8980,1606
20240312,121100,3155368840,8990,8960,8990,8950,68
20240312,121000,3154759460,8950,8950,8950,8950,1
20240312,120900,3154750510,8940,8950,8950,8940,753
20240312,120800,3148015940,8950,8960,8960,8950,271
20240312,120700,3145587930,8960,8950,8960,8950,83
20240312,120600,3144844580,8950,8960,8960,8950,300
20240312,120500,3142157500,8960,8960,8960,8960,540
20240312,120400,3137319100,8960,8960,8960,8960,64
20240312,120300,3136745660,8960,8960,8960,8960,386
20240312,120200,3133287100,8990,8960,8990,8960,201
20240312,120100,3131486110,8970,8980,8980,8970,345
20240312,120000,3128388120,8980,8950,8980,8940,1458
20240312,115900,3115348920,8950,8950,8950,8940,140
20240312,115800,3114097230,8990,8960,8990,8940,4424
20240312,115700,3074507620,8960,8980,8980,8960,1697
20240312,115600,3059300850,8980,8960,8980,8950,839
20240312,115500,3051778580,8960,8960,8960,8950,561
20240312,115400,3046755620,8950,8980,8980,8950,2990
20240312,115300,3019960940,8970,8980,8990,8970,526
20240312,115200,3015240580,8980,9000,9000,8980,90
20240312,115100,3014431080,9000,8970,9000,8970,161
20240312,115000,3012983520,8990,8970,8990,8970,123
20240312,114900,3011879470,8970,8970,8990,8960,1396
20240312,114800,2999360880,8970,8980,9000,8970,291
20240312,114700,2996750140,8960,8970,9000,8960,1254
20240312,114600,2985505290,8960,8980,9020,8960,2156
20240312,114500,2966179700,8980,8990,9000,8960,3210
20240312,114400,2937403550,9000,9030,9030,8970,8214
20240312,114300,2863546530,9030,9040,9050,9010,1692
20240312,114200,2848281910,9040,9030,9070,9020,898
20240312,114100,2840170910,9040,9020,9080,9010,1067
20240312,114000,2830540690,9010,9050,9050,8980,13797
20240312,113900,2706170490,9050,9110,9130,9040,10996
20240312,113800,2606422460,9140,9200,9220,9070,25600
20240312,113700,2372687890,9160,9230,9360,9130,38131
20240312,113600,2019133440,9230,9040,9400,9040,52518
20240312,113500,1531853940,9020,9030,9040,9020,1357
20240312,113400,1519612810,9030,9060,9060,9030,889
20240312,113300,1511579330,9050,9060,9060,9050,51
20240312,113200,1511117770,9020,9020,9020,9020,49
20240312,113100,1510675790,9020,9030,9030,9020,460
20240312,113000,1506522540,9030,9040,9040,9030,35
20240312,112900,1506206380,9080,9080,9080,9080,0
20240312,112800,1506206380,9080,9080,9080,9080,23
20240312,112700,1505997540,9080,9080,9080,9080,12
20240312,112600,1505888580,9020,9030,9040,9020,678
20240312,112500,1499768880,9030,9050,9050,9030,4612
20240312,112400,1458082510,9050,9050,9050,9050,128
20240312,112300,1456924110,9050,9080,9080,9050,935
20240312,112200,1448454240,9060,9060,9060,9060,0
20240312,112100,1448454240,9060,9060,9060,9060,832
20240312,112000,1440916320,9060,9070,9070,9060,132
20240312,111900,1439719980,9070,9070,9070,9070,0
20240312,111800,1439719980,9070,9060,9080,9060,31
20240312,111700,1439439070,9060,9070,9070,9060,1082
20240312,111600,1429632240,9070,9080,9080,9070,922
20240312,111500,1421269670,9080,9100,9100,9070,1599
20240312,111400,1406753510,9080,9100,9100,9080,1218
20240312,111300,1395690090,9090,9100,9100,9090,120
20240312,111200,1394599280,9090,9090,9090,9090,0
20240312,111100,1394599280,9090,9090,9090,9090,0
20240312,111000,1394599280,9090,9090,9090,9090,227
20240312,110900,1392535850,9090,9100,9100,9090,550
20240312,110800,1387534360,9100,9120,9120,9100,157
20240312,110700,1386104030,9110,9110,9110,9110,0
20240312,110600,1386104030,9110,9120,9120,9110,162
20240312,110500,1384628200,9150,9150,9150,9150,44
20240312,110400,1384225600,9150,9120,9150,9110,156
20240312,110300,1382802970,9120,9120,9120,9120,1
20240312,110200,1382793850,9150,9150,9150,9150,8
20240312,110100,1382720650,9150,9100,9150,9100,323
20240312,110000,1379781300,9100,9120,9120,9100,533
20240312,105900,1374926300,9150,9150,9150,9150,0
20240312,105800,1374926300,9150,9150,9150,9150,0
20240312,105700,1374926300,9150,9150,9150,9150,2
20240312,105600,1374908000,9120,9120,9120,9120,0
20240312,105500,1374908000,9120,9120,9120,9120,3
20240312,105400,1374880640,9120,9140,9140,9120,128
20240312,105300,1373713120,9150,9150,9150,9150,0
20240312,105200,1373713120,9150,9090,9150,9090,25
20240312,105100,1373485800,9090,9150,9150,9090,1582
20240312,105000,1359093850,9120,9120,9120,9120,129
20240312,104900,1357917370,9140,9120,9150,9120,121
20240312,104800,1356811820,9120,9100,9120,9100,614
20240312,104700,1351213940,9100,9120,9120,9100,227
20240312,104600,1349146220,9110,9120,9120,9110,197
20240312,104500,1347350110,9110,9110,9110,9110,135
20240312,104400,1346120260,9100,9100,9150,9100,167
20240312,104300,1344597710,9100,9140,9140,9100,5842
20240312,104200,1291379650,9150,9140,9150,9140,401
20240312,104100,1287714500,9150,9140,9150,9140,188
20240312,104000,1285995860,9140,9150,9150,9140,542
20240312,103900,1281037140,9150,9150,9150,9150,1293
20240312,103800,1269206190,9150,9170,9200,9150,2341
20240312,103700,1247762210,9170,9180,9180,9170,10
20240312,103600,1247670470,9210,9210,9210,9210,0
20240312,103500,1247670470,9210,9170,9210,9170,106
20240312,103400,1246698410,9170,9200,9200,9170,2772
20240312,103300,1221260970,9200,9200,9200,9200,261
20240312,103200,1218859770,9200,9200,9200,9200,120
20240312,103100,1217755770,9190,9200,9220,9190,1185
20240312,103000,1206838490,9200,9210,9210,9200,813
20240312,102900,1199358680,9220,9220,9220,9200,227
20240312,102800,1197267720,9220,9200,9220,9200,1328
20240312,102700,1185025690,9210,9190,9220,9190,507
20240312,102600,1180355020,9190,9190,9190,9190,328
20240312,102500,1177340700,9200,9230,9230,9200,1135
20240312,102400,1166897410,9230,9190,9230,9190,170
20240312,102300,1165334290,9200,9260,9260,9200,3591
20240312,102200,1132185280,9260,9210,9260,9210,734
20240312,102100,1125408970,9210,9190,9230,9190,1326
20240312,102000,1113190620,9220,9200,9220,9190,3875
20240312,101900,1077559580,9200,9240,9240,9190,1466
20240312,101800,1064073660,9240,9160,9280,9160,13345
20240312,101700,941226190,9160,9140,9160,9140,1266
20240312,101600,929641250,9140,9140,9140,9140,4
20240312,101500,929604690,9120,9130,9140,9120,735
20240312,101400,922893000,9130,9140,9140,9120,208
20240312,101300,920993430,9130,9120,9130,9120,65
20240312,101200,920400620,9120,9130,9140,9120,660
20240312,101100,914369280,9140,9150,9150,9130,542
20240312,101000,909416030,9140,9140,9140,9140,1219
20240312,100900,898274370,9130,9130,9130,9130,171
20240312,100800,896713140,9130,9130,9130,9130,575
20240312,100700,891463390,9130,9120,9130,9110,1412
20240312,100600,878592680,9110,9110,9110,9110,461
20240312,100500,874392970,9090,9100,9110,9090,26
20240312,100400,874156310,9090,9090,9100,9090,1261
20240312,100300,862691190,9100,9110,9110,9100,21
20240312,100200,862500080,9090,9110,9110,9090,110
20240312,100100,861500120,9120,9090,9120,9090,128
20240312,100000,860334570,9080,9110,9110,9080,880
20240312,095900,852324160,9070,9070,9070,9070,271
20240312,095800,849866190,9070,9070,9070,9070,381
20240312,095700,846410520,9070,9090,9090,9070,1448
20240312,095600,833273090,9090,9080,9090,9080,265
20240312,095500,830866090,9090,9090,9090,9090,366
20240312,095400,827539150,9090,9090,9100,9090,578
20240312,095300,822284630,9090,9110,9110,9090,131
20240312,095200,821092210,9110,9110,9110,9110,69
20240312,095100,820463620,9110,9100,9110,9100,33
20240312,095000,820163200,9110,9110,9130,9110,1425
20240312,094900,807168210,9110,9070,9110,9070,891
20240312,094800,799072950,9070,9050,9070,9050,1250
20240312,094700,787749890,9060,9050,9070,9040,1082
20240312,094600,777951550,9070,9070,9080,9040,1883
20240312,094500,760887870,9070,9060,9080,9060,296
20240312,094400,758203560,9060,9060,9060,9050,1069
20240312,094300,748524620,9080,9060,9080,9050,67
20240312,094200,747918220,9040,9050,9050,9040,872
20240312,094100,740034100,9050,9100,9100,9050,3124
20240312,094000,711717570,9100,9070,9100,9070,904
20240312,093900,703500920,9070,9090,9090,9060,237
20240312,093800,701351530,9090,9070,9120,9050,2266
20240312,093700,680745260,9070,9030,9070,9030,846
20240312,093600,673092240,9030,9030,9040,9030,832
20240312,093500,665578790,9030,9040,9040,9030,2483
20240312,093400,643144200,9040,9040,9040,9040,131
20240312,093300,641959960,9060,9050,9060,9040,2120
20240312,093200,622783920,9050,9060,9060,9050,1365
20240312,093100,610420660,9070,9070,9080,9070,473
20240312,093000,606130430,9070,9080,9090,9070,3997
20240312,092900,569835840,9090,9100,9100,9080,212
20240312,092800,567910690,9110,9090,9110,9080,360
20240312,092700,564640640,9080,9090,9090,9080,1150
20240312,092600,554194340,9100,9120,9120,9090,1150
20240312,092500,543728390,9090,9110,9120,9090,1371
20240312,092400,531255080,9120,9100,9120,9100,1177
20240312,092300,520531380,9130,9120,9140,9100,4247
20240312,092200,481824580,9130,9110,9140,9100,2189
20240312,092100,461877760,9110,9120,9160,9100,7130
20240312,092000,396686760,9120,9090,9120,9090,40
20240312,091900,396323100,9090,9090,9110,9070,2054
20240312,091800,377638360,9090,9060,9090,9060,370
20240312,091700,374278770,9040,9050,9070,9040,1603
20240312,091600,359765630,9050,9030,9060,9030,697
20240312,091500,353466930,9030,9050,9070,9030,3149
20240312,091400,324974640,9050,9080,9080,9050,2780
20240312,091300,299780450,9080,9120,9120,9080,5820
20240312,091200,246757650,9090,9080,9120,9070,2675
20240312,091100,222405770,9080,9040,9080,9040,1101
20240312,091000,212419380,9030,9000,9030,8970,1366
20240312,090900,200133020,8970,8990,9000,8970,742
20240312,090800,193469120,9020,9010,9030,9010,176
20240312,090700,191881190,9010,8960,9010,8950,2527
20240312,090600,169215080,8960,8970,8970,8960,1724
20240312,090500,153757390,9020,9010,9020,8970,2305
20240312,090400,133043210,9000,9020,9020,9000,139
20240312,090300,131792090,8980,9020,9030,8980,2669
20240312,090200,107783550,9030,9030,9030,8980,2925
20240312,090100,81455620,9030,9080,9090,9030,2089
20240312,090000,62557620,9060,9000,9060,9000,6946