KissMeData/435380/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,212900,6711280,2165,2165,2165,2165,20
20240312,212800,6711280,2165,2165,2165,2165,0
20240312,212700,6711280,2165,2165,2165,2165,0
20240312,212600,6711280,2165,2165,2165,2165,0
20240312,212500,6711280,2165,2165,2165,2165,0
20240312,212400,6711280,2165,2165,2165,2165,0
20240312,212300,6711280,2165,2165,2165,2165,0
20240312,212200,6711280,2165,2165,2165,2165,0
20240312,212100,6711280,2165,2165,2165,2165,0
20240312,212000,6711280,2165,2165,2165,2165,0
20240312,211900,6711280,2165,2165,2165,2165,0
20240312,211800,6711280,2165,2165,2165,2165,0
20240312,211700,6711280,2165,2165,2165,2165,0
20240312,211600,6711280,2165,2165,2165,2165,0
20240312,211500,6711280,2165,2165,2165,2165,0
20240312,211400,6711280,2165,2165,2165,2165,0
20240312,211300,6711280,2165,2165,2165,2165,0
20240312,211200,6711280,2165,2165,2165,2165,0
20240312,211100,6711280,2165,2165,2165,2165,0
20240312,211000,6711280,2165,2165,2165,2165,0
20240312,210900,6711280,2165,2165,2165,2165,0
20240312,210800,6711280,2165,2165,2165,2165,0
20240312,210700,6711280,2165,2165,2165,2165,0
20240312,210600,6711280,2165,2165,2165,2165,0
20240312,210500,6711280,2165,2165,2165,2165,0
20240312,210400,6711280,2165,2165,2165,2165,0
20240312,210300,6711280,2165,2165,2165,2165,0
20240312,210200,6711280,2165,2165,2165,2165,0
20240312,210100,6711280,2165,2165,2165,2165,0
20240312,210000,6711280,2165,2165,2165,2165,0
20240312,205900,6711280,2165,2165,2165,2165,20
20240312,205800,6711280,2165,2165,2165,2165,0
20240312,205700,6711280,2165,2165,2165,2165,0
20240312,205600,6711280,2165,2165,2165,2165,0
20240312,205500,6711280,2165,2165,2165,2165,0
20240312,205400,6711280,2165,2165,2165,2165,0
20240312,205300,6711280,2165,2165,2165,2165,0
20240312,205200,6711280,2165,2165,2165,2165,0
20240312,205100,6711280,2165,2165,2165,2165,0
20240312,205000,6711280,2165,2165,2165,2165,0
20240312,204900,6711280,2165,2165,2165,2165,0
20240312,204800,6711280,2165,2165,2165,2165,0
20240312,204700,6711280,2165,2165,2165,2165,0
20240312,204600,6711280,2165,2165,2165,2165,0
20240312,204500,6711280,2165,2165,2165,2165,0
20240312,204400,6711280,2165,2165,2165,2165,0
20240312,204300,6711280,2165,2165,2165,2165,0
20240312,204200,6711280,2165,2165,2165,2165,0
20240312,204100,6711280,2165,2165,2165,2165,0
20240312,204000,6711280,2165,2165,2165,2165,0
20240312,203900,6711280,2165,2165,2165,2165,0
20240312,203800,6711280,2165,2165,2165,2165,0
20240312,203700,6711280,2165,2165,2165,2165,0
20240312,203600,6711280,2165,2165,2165,2165,0
20240312,203500,6711280,2165,2165,2165,2165,0
20240312,203400,6711280,2165,2165,2165,2165,0
20240312,203300,6711280,2165,2165,2165,2165,0
20240312,203200,6711280,2165,2165,2165,2165,0
20240312,203100,6711280,2165,2165,2165,2165,0
20240312,203000,6711280,2165,2165,2165,2165,0
20240312,202900,6711280,2165,2165,2165,2165,20
20240312,202800,6711280,2165,2165,2165,2165,0
20240312,202700,6711280,2165,2165,2165,2165,0
20240312,202600,6711280,2165,2165,2165,2165,0
20240312,202500,6711280,2165,2165,2165,2165,0
20240312,202400,6711280,2165,2165,2165,2165,0
20240312,202300,6711280,2165,2165,2165,2165,0
20240312,202200,6711280,2165,2165,2165,2165,0
20240312,202100,6711280,2165,2165,2165,2165,0
20240312,202000,6711280,2165,2165,2165,2165,0
20240312,201900,6711280,2165,2165,2165,2165,0
20240312,201800,6711280,2165,2165,2165,2165,0
20240312,201700,6711280,2165,2165,2165,2165,0
20240312,201600,6711280,2165,2165,2165,2165,0
20240312,201500,6711280,2165,2165,2165,2165,0
20240312,201400,6711280,2165,2165,2165,2165,0
20240312,201300,6711280,2165,2165,2165,2165,0
20240312,201200,6711280,2165,2165,2165,2165,0
20240312,201100,6711280,2165,2165,2165,2165,0
20240312,201000,6711280,2165,2165,2165,2165,0
20240312,200900,6711280,2165,2165,2165,2165,0
20240312,200800,6711280,2165,2165,2165,2165,0
20240312,200700,6711280,2165,2165,2165,2165,0
20240312,200600,6711280,2165,2165,2165,2165,0
20240312,200500,6711280,2165,2165,2165,2165,0
20240312,200400,6711280,2165,2165,2165,2165,0
20240312,200300,6711280,2165,2165,2165,2165,0
20240312,200200,6711280,2165,2165,2165,2165,0
20240312,200100,6711280,2165,2165,2165,2165,0
20240312,200000,6711280,2165,2165,2165,2165,0
20240312,195900,6711280,2165,2165,2165,2165,20
20240312,195800,6711280,2165,2165,2165,2165,0
20240312,195700,6711280,2165,2165,2165,2165,0
20240312,195600,6711280,2165,2165,2165,2165,0
20240312,195500,6711280,2165,2165,2165,2165,0
20240312,195400,6711280,2165,2165,2165,2165,0
20240312,195300,6711280,2165,2165,2165,2165,0
20240312,195200,6711280,2165,2165,2165,2165,0
20240312,195100,6711280,2165,2165,2165,2165,0
20240312,195000,6711280,2165,2165,2165,2165,0
20240312,194900,6711280,2165,2165,2165,2165,0
20240312,194800,6711280,2165,2165,2165,2165,0
20240312,194700,6711280,2165,2165,2165,2165,0
20240312,194600,6711280,2165,2165,2165,2165,0
20240312,194500,6711280,2165,2165,2165,2165,0
20240312,194400,6711280,2165,2165,2165,2165,0
20240312,194300,6711280,2165,2165,2165,2165,0
20240312,194200,6711280,2165,2165,2165,2165,0
20240312,194100,6711280,2165,2165,2165,2165,0
20240312,194000,6711280,2165,2165,2165,2165,0
20240312,193900,6711280,2165,2165,2165,2165,0
20240312,193800,6711280,2165,2165,2165,2165,0
20240312,193700,6711280,2165,2165,2165,2165,0
20240312,193600,6711280,2165,2165,2165,2165,0
20240312,193500,6711280,2165,2165,2165,2165,0
20240312,193400,6711280,2165,2165,2165,2165,0
20240312,193300,6711280,2165,2165,2165,2165,0
20240312,193200,6711280,2165,2165,2165,2165,0
20240312,193100,6711280,2165,2165,2165,2165,0
20240312,193000,6711280,2165,2165,2165,2165,0
20240312,192900,6711280,2165,2165,2165,2165,20
20240312,192800,6711280,2165,2165,2165,2165,0
20240312,192700,6711280,2165,2165,2165,2165,0
20240312,192600,6711280,2165,2165,2165,2165,0
20240312,192500,6711280,2165,2165,2165,2165,0
20240312,192400,6711280,2165,2165,2165,2165,0
20240312,192300,6711280,2165,2165,2165,2165,0
20240312,192200,6711280,2165,2165,2165,2165,0
20240312,192100,6711280,2165,2165,2165,2165,0
20240312,192000,6711280,2165,2165,2165,2165,0
20240312,191900,6711280,2165,2165,2165,2165,0
20240312,191800,6711280,2165,2165,2165,2165,0
20240312,191700,6711280,2165,2165,2165,2165,0
20240312,191600,6711280,2165,2165,2165,2165,0
20240312,191500,6711280,2165,2165,2165,2165,0
20240312,191400,6711280,2165,2165,2165,2165,0
20240312,191300,6711280,2165,2165,2165,2165,0
20240312,191200,6711280,2165,2165,2165,2165,0
20240312,191100,6711280,2165,2165,2165,2165,0
20240312,191000,6711280,2165,2165,2165,2165,0
20240312,190900,6711280,2165,2165,2165,2165,0
20240312,190800,6711280,2165,2165,2165,2165,0
20240312,190700,6711280,2165,2165,2165,2165,0
20240312,190600,6711280,2165,2165,2165,2165,0
20240312,190500,6711280,2165,2165,2165,2165,0
20240312,190400,6711280,2165,2165,2165,2165,0
20240312,190300,6711280,2165,2165,2165,2165,0
20240312,190200,6711280,2165,2165,2165,2165,0
20240312,190100,6711280,2165,2165,2165,2165,0
20240312,190000,6711280,2165,2165,2165,2165,0
20240312,185900,6711280,2165,2165,2165,2165,20
20240312,185800,6711280,2165,2165,2165,2165,0
20240312,185700,6711280,2165,2165,2165,2165,0
20240312,185600,6711280,2165,2165,2165,2165,0
20240312,185500,6711280,2165,2165,2165,2165,0
20240312,185400,6711280,2165,2165,2165,2165,0
20240312,185300,6711280,2165,2165,2165,2165,0
20240312,185200,6711280,2165,2165,2165,2165,0
20240312,185100,6711280,2165,2165,2165,2165,0
20240312,185000,6711280,2165,2165,2165,2165,0
20240312,184900,6711280,2165,2165,2165,2165,0
20240312,184800,6711280,2165,2165,2165,2165,0
20240312,184700,6711280,2165,2165,2165,2165,0
20240312,184600,6711280,2165,2165,2165,2165,0
20240312,184500,6711280,2165,2165,2165,2165,0
20240312,184400,6711280,2165,2165,2165,2165,0
20240312,184300,6711280,2165,2165,2165,2165,0
20240312,184200,6711280,2165,2165,2165,2165,0
20240312,184100,6711280,2165,2165,2165,2165,0
20240312,184000,6711280,2165,2165,2165,2165,0
20240312,183900,6711280,2165,2165,2165,2165,0
20240312,183800,6711280,2165,2165,2165,2165,0
20240312,183700,6711280,2165,2165,2165,2165,0
20240312,183600,6711280,2165,2165,2165,2165,0
20240312,183500,6711280,2165,2165,2165,2165,0
20240312,183400,6711280,2165,2165,2165,2165,0
20240312,183300,6711280,2165,2165,2165,2165,0
20240312,183200,6711280,2165,2165,2165,2165,0
20240312,183100,6711280,2165,2165,2165,2165,0
20240312,183000,6711280,2165,2165,2165,2165,0
20240312,182900,6711280,2165,2165,2165,2165,20
20240312,182800,6711280,2165,2165,2165,2165,0
20240312,182700,6711280,2165,2165,2165,2165,0
20240312,182600,6711280,2165,2165,2165,2165,0
20240312,182500,6711280,2165,2165,2165,2165,0
20240312,182400,6711280,2165,2165,2165,2165,0
20240312,182300,6711280,2165,2165,2165,2165,0
20240312,182200,6711280,2165,2165,2165,2165,0
20240312,182100,6711280,2165,2165,2165,2165,0
20240312,182000,6711280,2165,2165,2165,2165,0
20240312,181900,6711280,2165,2165,2165,2165,0
20240312,181800,6711280,2165,2165,2165,2165,0
20240312,181700,6711280,2165,2165,2165,2165,0
20240312,181600,6711280,2165,2165,2165,2165,0
20240312,181500,6711280,2165,2165,2165,2165,0
20240312,181400,6711280,2165,2165,2165,2165,0
20240312,181300,6711280,2165,2165,2165,2165,0
20240312,181200,6711280,2165,2165,2165,2165,0
20240312,181100,6711280,2165,2165,2165,2165,0
20240312,181000,6711280,2165,2165,2165,2165,0
20240312,180900,6711280,2165,2165,2165,2165,0
20240312,180800,6711280,2165,2165,2165,2165,0
20240312,180700,6711280,2165,2165,2165,2165,0
20240312,180600,6711280,2165,2165,2165,2165,0
20240312,180500,6711280,2165,2165,2165,2165,0
20240312,180400,6711280,2165,2165,2165,2165,0
20240312,180300,6711280,2165,2165,2165,2165,0
20240312,180200,6711280,2165,2165,2165,2165,0
20240312,180100,6711280,2165,2165,2165,2165,0
20240312,180000,6711280,2165,2165,2165,2165,0
20240312,175900,6711280,2165,2165,2165,2165,20
20240312,175800,6711280,2165,2165,2165,2165,0
20240312,175700,6711280,2165,2165,2165,2165,0
20240312,175600,6711280,2165,2165,2165,2165,0
20240312,175500,6711280,2165,2165,2165,2165,0
20240312,175400,6711280,2165,2165,2165,2165,0
20240312,175300,6711280,2165,2165,2165,2165,0
20240312,175200,6711280,2165,2165,2165,2165,0
20240312,175100,6711280,2165,2165,2165,2165,0
20240312,175000,6711280,2165,2165,2165,2165,0
20240312,174900,6711280,2165,2165,2165,2165,0
20240312,174800,6711280,2165,2165,2165,2165,0
20240312,174700,6711280,2165,2165,2165,2165,0
20240312,174600,6711280,2165,2165,2165,2165,0
20240312,174500,6711280,2165,2165,2165,2165,0
20240312,174400,6711280,2165,2165,2165,2165,0
20240312,174300,6711280,2165,2165,2165,2165,0
20240312,174200,6711280,2165,2165,2165,2165,0
20240312,174100,6711280,2165,2165,2165,2165,0
20240312,174000,6711280,2165,2165,2165,2165,0
20240312,173900,6711280,2165,2165,2165,2165,0
20240312,173800,6711280,2165,2165,2165,2165,0
20240312,173700,6711280,2165,2165,2165,2165,0
20240312,173600,6711280,2165,2165,2165,2165,0
20240312,173500,6711280,2165,2165,2165,2165,0
20240312,173400,6711280,2165,2165,2165,2165,0
20240312,173300,6711280,2165,2165,2165,2165,0
20240312,173200,6711280,2165,2165,2165,2165,0
20240312,173100,6711280,2165,2165,2165,2165,0
20240312,173000,6711280,2165,2165,2165,2165,0
20240312,172900,6711280,2165,2165,2165,2165,20
20240312,172800,6711280,2165,2165,2165,2165,0
20240312,172700,6711280,2165,2165,2165,2165,0
20240312,172600,6711280,2165,2165,2165,2165,0
20240312,172500,6711280,2165,2165,2165,2165,0
20240312,172400,6711280,2165,2165,2165,2165,0
20240312,172300,6711280,2165,2165,2165,2165,0
20240312,172200,6711280,2165,2165,2165,2165,0
20240312,172100,6711280,2165,2165,2165,2165,0
20240312,172000,6711280,2165,2165,2165,2165,0
20240312,171900,6711280,2165,2165,2165,2165,0
20240312,171800,6711280,2165,2165,2165,2165,0
20240312,171700,6711280,2165,2165,2165,2165,0
20240312,171600,6711280,2165,2165,2165,2165,0
20240312,171500,6711280,2165,2165,2165,2165,0
20240312,171400,6711280,2165,2165,2165,2165,0
20240312,171300,6711280,2165,2165,2165,2165,0
20240312,171200,6711280,2165,2165,2165,2165,0
20240312,171100,6711280,2165,2165,2165,2165,0
20240312,171000,6711280,2165,2165,2165,2165,0
20240312,170900,6711280,2165,2165,2165,2165,0
20240312,170800,6711280,2165,2165,2165,2165,0
20240312,170700,6711280,2165,2165,2165,2165,0
20240312,170600,6711280,2165,2165,2165,2165,0
20240312,170500,6711280,2165,2165,2165,2165,0
20240312,170400,6711280,2165,2165,2165,2165,0
20240312,170300,6711280,2165,2165,2165,2165,0
20240312,170200,6711280,2165,2165,2165,2165,0
20240312,170100,6711280,2165,2165,2165,2165,0
20240312,170000,6711280,2165,2165,2165,2165,0
20240312,165900,6711280,2165,2165,2165,2165,20
20240312,165800,6711280,2165,2165,2165,2165,0
20240312,165700,6711280,2165,2165,2165,2165,0
20240312,165600,6711280,2165,2165,2165,2165,0
20240312,165500,6711280,2165,2165,2165,2165,0
20240312,165400,6711280,2165,2165,2165,2165,0
20240312,165300,6711280,2165,2165,2165,2165,0
20240312,165200,6711280,2165,2165,2165,2165,0
20240312,165100,6711280,2165,2165,2165,2165,0
20240312,165000,6711280,2165,2165,2165,2165,0
20240312,164900,6711280,2165,2165,2165,2165,0
20240312,164800,6711280,2165,2165,2165,2165,0
20240312,164700,6711280,2165,2165,2165,2165,0
20240312,164600,6711280,2165,2165,2165,2165,0
20240312,164500,6711280,2165,2165,2165,2165,0
20240312,164400,6711280,2165,2165,2165,2165,0
20240312,164300,6711280,2165,2165,2165,2165,0
20240312,164200,6711280,2165,2165,2165,2165,0
20240312,164100,6711280,2165,2165,2165,2165,0
20240312,164000,6711280,2165,2165,2165,2165,0
20240312,163900,6711280,2165,2165,2165,2165,0
20240312,163800,6711280,2165,2165,2165,2165,0
20240312,163700,6711280,2165,2165,2165,2165,0
20240312,163600,6711280,2165,2165,2165,2165,0
20240312,163500,6711280,2165,2165,2165,2165,0
20240312,163400,6711280,2165,2165,2165,2165,0
20240312,163300,6711280,2165,2165,2165,2165,0
20240312,163200,6711280,2165,2165,2165,2165,0
20240312,163100,6711280,2165,2165,2165,2165,0
20240312,163000,6711280,2165,2165,2165,2165,0
20240312,162900,6711280,2165,2165,2165,2165,20
20240312,162800,6711280,2165,2165,2165,2165,0
20240312,162700,6711280,2165,2165,2165,2165,0
20240312,162600,6711280,2165,2165,2165,2165,0
20240312,162500,6711280,2165,2165,2165,2165,0
20240312,162400,6711280,2165,2165,2165,2165,0
20240312,162300,6711280,2165,2165,2165,2165,0
20240312,162200,6711280,2165,2165,2165,2165,0
20240312,162100,6711280,2165,2165,2165,2165,0
20240312,162000,6711280,2165,2165,2165,2165,0
20240312,161900,6711280,2165,2165,2165,2165,0
20240312,161800,6711280,2165,2165,2165,2165,0
20240312,161700,6711280,2165,2165,2165,2165,0
20240312,161600,6711280,2165,2165,2165,2165,0
20240312,161500,6711280,2165,2165,2165,2165,0
20240312,161400,6711280,2165,2165,2165,2165,0
20240312,161300,6711280,2165,2165,2165,2165,0
20240312,161200,6711280,2165,2165,2165,2165,0
20240312,161100,6711280,2165,2165,2165,2165,0
20240312,161000,6711280,2165,2165,2165,2165,0
20240312,160900,6711280,2165,2165,2165,2165,0
20240312,160800,6711280,2165,2165,2165,2165,0
20240312,160700,6711280,2165,2165,2165,2165,0
20240312,160600,6711280,2165,2165,2165,2165,0
20240312,160500,6711280,2165,2165,2165,2165,0
20240312,160400,6711280,2165,2165,2165,2165,0
20240312,160300,6711280,2165,2165,2165,2165,0
20240312,160200,6711280,2165,2165,2165,2165,0
20240312,160100,6711280,2165,2165,2165,2165,0
20240312,160000,6711280,2165,2165,2165,2165,0
20240312,155900,6711280,2165,2165,2165,2165,20
20240312,155800,6711280,2165,2165,2165,2165,0
20240312,155700,6711280,2165,2165,2165,2165,0
20240312,155600,6711280,2165,2165,2165,2165,0
20240312,155500,6711280,2165,2165,2165,2165,0
20240312,155400,6711280,2165,2165,2165,2165,0
20240312,155300,6711280,2165,2165,2165,2165,0
20240312,155200,6711280,2165,2165,2165,2165,0
20240312,155100,6711280,2165,2165,2165,2165,0
20240312,155000,6711280,2165,2165,2165,2165,0
20240312,154900,6711280,2165,2165,2165,2165,0
20240312,154800,6711280,2165,2165,2165,2165,0
20240312,154700,6711280,2165,2165,2165,2165,0
20240312,154600,6711280,2165,2165,2165,2165,0
20240312,154500,6711280,2165,2165,2165,2165,0
20240312,154400,6711280,2165,2165,2165,2165,0
20240312,154300,6711280,2165,2165,2165,2165,0
20240312,154200,6711280,2165,2165,2165,2165,0
20240312,154100,6711280,2165,2165,2165,2165,0
20240312,154000,6711280,2165,2165,2165,2165,0
20240312,153900,6711280,2165,2165,2165,2165,0
20240312,153800,6711280,2165,2165,2165,2165,0
20240312,153700,6711280,2165,2165,2165,2165,0
20240312,153600,6711280,2165,2165,2165,2165,0
20240312,153500,6711280,2165,2165,2165,2165,0
20240312,153400,6711280,2165,2165,2165,2165,0
20240312,153300,6711280,2165,2165,2165,2165,0
20240312,153200,6711280,2165,2165,2165,2165,0
20240312,153100,6711280,2165,2165,2165,2165,0
20240312,153000,6711280,2165,2165,2165,2165,0
20240312,152900,6711280,2165,2165,2165,2165,0
20240312,152800,6711280,2165,2165,2165,2165,0
20240312,152700,6711280,2165,2165,2165,2165,0
20240312,152600,6711280,2165,2165,2165,2165,0
20240312,152500,6711280,2165,2165,2165,2165,0
20240312,152400,6711280,2165,2165,2165,2165,0
20240312,152300,6711280,2165,2165,2165,2165,0
20240312,152200,6711280,2165,2165,2165,2165,0
20240312,152100,6711280,2165,2165,2165,2165,0
20240312,152000,6711280,2165,2165,2165,2165,0
20240312,151900,6711280,2165,2165,2165,2165,0
20240312,151800,6711280,2165,2165,2165,2165,20
20240312,151700,6667980,2165,2165,2165,2165,0
20240312,151600,6667980,2165,2165,2165,2165,0
20240312,151500,6667980,2165,2165,2165,2165,0
20240312,151400,6667980,2165,2165,2165,2165,20
20240312,151300,6624680,2165,2165,2165,2165,0
20240312,151200,6624680,2165,2165,2165,2165,0
20240312,151100,6624680,2165,2165,2165,2165,0
20240312,151000,6624680,2165,2165,2165,2165,20
20240312,150900,6581380,2165,2165,2165,2165,0
20240312,150800,6581380,2165,2165,2165,2165,0
20240312,150700,6581380,2165,2165,2165,2165,0
20240312,150600,6581380,2165,2165,2165,2165,20
20240312,150500,6538080,2165,2165,2165,2165,20
20240312,150400,6494780,2145,2145,2145,2145,0
20240312,150300,6494780,2145,2145,2145,2145,0
20240312,150200,6494780,2145,2145,2145,2145,0
20240312,150100,6494780,2145,2145,2145,2145,0
20240312,150000,6494780,2145,2160,2160,2145,9
20240312,145900,6475395,2155,2155,2155,2155,15
20240312,145800,6443070,2145,2145,2145,2145,11
20240312,145700,6419475,2165,2165,2165,2165,9
20240312,145600,6399990,2150,2150,2150,2150,11
20240312,145500,6376340,2145,2145,2145,2145,0
20240312,145400,6376340,2145,2145,2145,2145,11
20240312,145300,6352745,2165,2165,2165,2165,6
20240312,145200,6339755,2155,2150,2155,2150,14
20240312,145100,6309640,2145,2145,2145,2145,0
20240312,145000,6309640,2145,2145,2145,2145,11
20240312,144900,6286045,2165,2160,2165,2160,9
20240312,144800,6266580,2150,2150,2150,2150,11
20240312,144700,6242930,2145,2145,2145,2145,0
20240312,144600,6242930,2145,2145,2145,2145,11
20240312,144500,6219335,2165,2165,2165,2165,9
20240312,144400,6199850,2150,2150,2150,2150,11
20240312,144300,6176200,2145,2145,2145,2145,0
20240312,144200,6176200,2145,2165,2165,2145,19
20240312,144100,6135305,2160,2160,2160,2160,2
20240312,144000,6130985,2150,2150,2150,2150,11
20240312,143900,6107335,2145,2145,2145,2145,0
20240312,143800,6107335,2145,2145,2145,2145,11
20240312,143700,6083740,2155,2155,2155,2155,9
20240312,143600,6064345,2150,2150,2150,2150,11
20240312,143500,6040695,2145,2145,2145,2145,0
20240312,143400,6040695,2145,2145,2145,2145,11
20240312,143300,6017100,2155,2155,2155,2155,0
20240312,143200,6017100,2155,2165,2165,2155,95
20240312,143100,5811475,2165,2165,2165,2165,14
20240312,143000,5781165,2165,2165,2165,2165,0
20240312,142900,5781165,2165,2165,2165,2165,11
20240312,142800,5757350,2165,2165,2165,2165,0
20240312,142700,5757350,2165,2165,2165,2165,11
20240312,142600,5733535,2165,2165,2165,2165,3
20240312,142500,5727040,2165,2165,2165,2165,12
20240312,142400,5701060,2165,2165,2165,2165,0
20240312,142300,5701060,2165,2165,2165,2165,11
20240312,142200,5677245,2165,2165,2165,2165,0
20240312,142100,5677245,2165,2165,2165,2165,11
20240312,142000,5653430,2165,2165,2165,2165,2
20240312,141900,5649100,2165,2165,2165,2165,11
20240312,141800,5625285,2165,2165,2165,2165,0
20240312,141700,5625285,2165,2165,2165,2165,14
20240312,141600,5594975,2165,2165,2165,2165,0
20240312,141500,5594975,2165,2165,2165,2165,11
20240312,141400,5571160,2165,2165,2165,2165,0
20240312,141300,5571160,2165,2165,2165,2165,11
20240312,141200,5547345,2165,2165,2165,2165,3
20240312,141100,5540850,2165,2165,2165,2165,11
20240312,141000,5517035,2165,2165,2165,2165,0
20240312,140900,5517035,2165,2165,2165,2165,11
20240312,140800,5493220,2165,2165,2165,2165,0
20240312,140700,5493220,2165,2165,2165,2165,16
20240312,140600,5458580,2165,2165,2165,2165,0
20240312,140500,5458580,2165,2165,2165,2165,11
20240312,140400,5434765,2165,2165,2165,2165,11
20240312,140300,5410950,2165,2165,2165,2165,0
20240312,140200,5410950,2165,2165,2165,2165,11
20240312,140100,5387135,2165,2165,2165,2165,1
20240312,140000,5384970,2165,2165,2165,2165,11
20240312,135900,5361155,2165,2165,2165,2165,0
20240312,135800,5361155,2165,2165,2165,2165,11
20240312,135700,5337340,2165,2165,2165,2165,0
20240312,135600,5337340,2165,2165,2165,2165,14
20240312,135500,5307030,2165,2165,2165,2165,0
20240312,135400,5307030,2165,2165,2165,2165,11
20240312,135300,5283215,2165,2165,2165,2165,0
20240312,135200,5283215,2165,2165,2165,2165,15
20240312,135100,5250740,2165,2165,2165,2165,0
20240312,135000,5250740,2165,2165,2165,2165,12
20240312,134900,5224760,2165,2165,2165,2165,0
20240312,134800,5224760,2165,2165,2165,2165,11
20240312,134700,5200945,2165,2165,2165,2165,0
20240312,134600,5200945,2165,2165,2165,2165,14
20240312,134500,5170635,2165,2165,2165,2165,0
20240312,134400,5170635,2165,2165,2165,2165,11
20240312,134300,5146820,2165,2165,2165,2165,0
20240312,134200,5146820,2165,2165,2165,2165,11
20240312,134100,5123005,2165,2165,2165,2165,3
20240312,134000,5116510,2165,2165,2165,2165,11
20240312,133900,5092695,2165,2165,2165,2165,0
20240312,133800,5092695,2165,2165,2165,2165,11
20240312,133700,5068880,2165,2165,2165,2165,11
20240312,133600,5045065,2165,2165,2165,2165,0
20240312,133500,5045065,2165,2165,2165,2165,14
20240312,133400,5014755,2165,2165,2165,2165,0
20240312,133300,5014755,2165,2165,2165,2165,12
20240312,133200,4988775,2165,2165,2165,2165,0
20240312,133100,4988775,2165,2165,2165,2165,14
20240312,133000,4958465,2165,2165,2165,2165,0
20240312,132900,4958465,2165,2165,2165,2165,11
20240312,132800,4934650,2165,2165,2165,2165,0
20240312,132700,4934650,2165,2165,2165,2165,11
20240312,132600,4910835,2165,2165,2165,2165,0
20240312,132500,4910835,2165,2165,2165,2165,14
20240312,132400,4880525,2165,2165,2165,2165,0
20240312,132300,4880525,2165,2165,2165,2165,11
20240312,132200,4856710,2165,2165,2165,2165,0
20240312,132100,4856710,2165,2165,2165,2165,11
20240312,132000,4832895,2165,2165,2165,2165,3
20240312,131900,4826400,2165,2165,2165,2165,11
20240312,131800,4802585,2165,2165,2165,2165,0
20240312,131700,4802585,2165,2165,2165,2165,11
20240312,131600,4778770,2165,2165,2165,2165,3
20240312,131500,4772275,2165,2165,2165,2165,15
20240312,131400,4739800,2165,2165,2165,2165,0
20240312,131300,4739800,2165,2165,2165,2165,11
20240312,131200,4715985,2165,2165,2165,2165,0
20240312,131100,4715985,2165,2165,2165,2165,11
20240312,131000,4692170,2165,2165,2165,2165,13
20240312,130900,4664025,2165,2165,2165,2165,0
20240312,130800,4664025,2165,2165,2165,2165,11
20240312,130700,4640210,2165,2165,2165,2165,0
20240312,130600,4640210,2165,2165,2165,2165,14
20240312,130500,4609900,2165,2165,2165,2165,0
20240312,130400,4609900,2165,2165,2165,2165,11
20240312,130300,4586085,2165,2165,2165,2165,0
20240312,130200,4586085,2165,2165,2165,2165,11
20240312,130100,4562270,2165,2165,2165,2165,3
20240312,130000,4555775,2165,2165,2165,2165,11
20240312,125900,4531960,2165,2165,2165,2165,0
20240312,125800,4531960,2165,2165,2165,2165,12
20240312,125700,4505980,2165,2165,2165,2165,0
20240312,125600,4505980,2165,2165,2165,2165,14
20240312,125500,4475670,2165,2165,2165,2165,0
20240312,125400,4475670,2165,2165,2165,2165,11
20240312,125300,4451855,2165,2165,2165,2165,0
20240312,125200,4451855,2165,2165,2165,2165,64
20240312,125100,4313295,2165,2165,2165,2165,0
20240312,125000,4313295,2165,2165,2165,2165,14
20240312,124900,4282985,2165,2165,2165,2165,0
20240312,124800,4282985,2165,2165,2165,2165,11
20240312,124700,4259170,2165,2165,2165,2165,0
20240312,124600,4259170,2165,2165,2165,2165,14
20240312,124500,4228860,2165,2165,2165,2165,3
20240312,124400,4222365,2165,2165,2165,2165,11
20240312,124300,4198550,2165,2165,2165,2165,11
20240312,124200,4174735,2165,2165,2165,2165,0
20240312,124100,4174735,2165,2165,2165,2165,12
20240312,124000,4148755,2165,2165,2165,2165,3
20240312,123900,4142260,2165,2165,2165,2165,11
20240312,123800,4118445,2165,2165,2165,2165,3
20240312,123700,4111950,2165,2165,2165,2165,11
20240312,123600,4088135,2165,2165,2165,2165,0
20240312,123500,4088135,2165,2165,2165,2165,14
20240312,123400,4057825,2165,2165,2165,2165,0
20240312,123300,4057825,2165,2165,2165,2165,11
20240312,123200,4034010,2165,2165,2165,2165,0
20240312,123100,4034010,2165,2165,2165,2165,11
20240312,123000,4010195,2165,2165,2165,2165,3
20240312,122900,4003700,2165,2165,2165,2165,11
20240312,122800,3979885,2165,2165,2165,2165,0
20240312,122700,3979885,2165,2165,2165,2165,14
20240312,122600,3949575,2165,2165,2165,2165,0
20240312,122500,3949575,2165,2165,2165,2165,14
20240312,122400,3919265,2165,2165,2165,2165,0
20240312,122300,3919265,2165,2165,2165,2165,15
20240312,122200,3886790,2165,2165,2165,2165,3
20240312,122100,3880295,2165,2165,2165,2165,11
20240312,122000,3856480,2165,2165,2165,2165,0
20240312,121900,3856480,2165,2165,2165,2165,11
20240312,121800,3832665,2165,2165,2165,2165,2
20240312,121700,3828335,2165,2165,2165,2165,11
20240312,121600,3804520,2165,2165,2165,2165,0
20240312,121500,3804520,2165,2165,2165,2165,11
20240312,121400,3780705,2165,2165,2165,2165,11
20240312,121300,3756890,2165,2165,2165,2165,0
20240312,121200,3756890,2165,2165,2165,2165,11
20240312,121100,3733075,2165,2165,2165,2165,0
20240312,121000,3733075,2165,2165,2165,2165,11
20240312,120900,3709260,2165,2165,2165,2165,4
20240312,120800,3700600,2165,2165,2165,2165,11
20240312,120700,3676785,2165,2165,2165,2165,0
20240312,120600,3676785,2165,2165,2165,2165,15
20240312,120500,3644310,2165,2165,2165,2165,0
20240312,120400,3644310,2165,2165,2165,2165,11
20240312,120300,3620495,2165,2165,2165,2165,2
20240312,120200,3616165,2165,2165,2165,2165,11
20240312,120100,3592350,2165,2165,2165,2165,0
20240312,120000,3592350,2165,2165,2165,2165,11
20240312,115900,3568535,2165,2165,2165,2165,0
20240312,115800,3568535,2165,2165,2165,2165,11
20240312,115700,3544720,2165,2165,2165,2165,0
20240312,115600,3544720,2165,2165,2165,2165,11
20240312,115500,3520905,2165,2165,2165,2165,0
20240312,115400,3520905,2165,2165,2165,2165,11
20240312,115300,3497090,2165,2165,2165,2165,0
20240312,115200,3497090,2165,2165,2165,2165,15
20240312,115100,3464615,2165,2165,2165,2165,3
20240312,115000,3458120,2165,2165,2165,2165,11
20240312,114900,3434305,2165,2165,2165,2165,0
20240312,114800,3434305,2165,2165,2165,2165,12
20240312,114700,3408325,2165,2165,2165,2165,13
20240312,114600,3380180,2165,2165,2165,2165,0
20240312,114500,3380180,2165,2165,2165,2165,11
20240312,114400,3356365,2165,2165,2165,2165,0
20240312,114300,3356365,2165,2165,2165,2165,11
20240312,114200,3332550,2165,2165,2165,2165,0
20240312,114100,3332550,2165,2165,2165,2165,11
20240312,114000,3308735,2165,2165,2165,2165,0
20240312,113900,3308735,2165,2165,2165,2165,14
20240312,113800,3278425,2165,2165,2165,2165,0
20240312,113700,3278425,2165,2165,2165,2165,14
20240312,113600,3248115,2165,2165,2165,2165,0
20240312,113500,3248115,2165,2165,2165,2165,11
20240312,113400,3224300,2165,2165,2165,2165,0
20240312,113300,3224300,2165,2165,2165,2165,11
20240312,113200,3200485,2165,2165,2165,2165,0
20240312,113100,3200485,2165,2165,2165,2165,12
20240312,113000,3174505,2165,2165,2165,2165,0
20240312,112900,3174505,2165,2165,2165,2165,14
20240312,112800,3144195,2165,2165,2165,2165,0
20240312,112700,3144195,2165,2165,2165,2165,11
20240312,112600,3120380,2165,2165,2165,2165,3
20240312,112500,3113885,2165,2165,2165,2165,11
20240312,112400,3090070,2165,2165,2165,2165,0
20240312,112300,3090070,2165,2165,2165,2165,13
20240312,112200,3061925,2165,2165,2165,2165,0
20240312,112100,3061925,2165,2165,2165,2165,11
20240312,112000,3038110,2165,2165,2165,2165,11
20240312,111900,3014295,2165,2165,2165,2165,0
20240312,111800,3014295,2165,2165,2165,2165,14
20240312,111700,2983985,2165,2165,2165,2165,0
20240312,111600,2983985,2165,2165,2165,2165,11
20240312,111500,2960170,2165,2165,2165,2165,0
20240312,111400,2960170,2165,2165,2165,2165,12
20240312,111300,2934190,2165,2165,2165,2165,0
20240312,111200,2934190,2165,2165,2165,2165,11
20240312,111100,2910375,2170,2170,2170,2170,0
20240312,111000,2910375,2170,2170,2170,2170,2
20240312,110900,2906035,2170,2170,2170,2170,0
20240312,110800,2906035,2170,2170,2170,2170,11
20240312,110700,2882165,2170,2170,2170,2170,0
20240312,110600,2882165,2170,2170,2170,2170,11
20240312,110500,2858295,2170,2170,2170,2170,0
20240312,110400,2858295,2170,2170,2170,2170,11
20240312,110300,2834425,2170,2170,2170,2170,0
20240312,110200,2834425,2170,2170,2170,2170,14
20240312,110100,2804045,2170,2170,2170,2170,0
20240312,110000,2804045,2170,2170,2170,2170,11
20240312,105900,2780175,2170,2170,2170,2170,0
20240312,105800,2780175,2170,2170,2170,2170,18
20240312,105700,2741115,2170,2170,2170,2170,0
20240312,105600,2741115,2170,2170,2170,2170,12
20240312,105500,2715075,2170,2170,2170,2170,3
20240312,105400,2708565,2170,2170,2170,2170,11
20240312,105300,2684695,2170,2170,2170,2170,11
20240312,105200,2660825,2170,2170,2170,2170,2
20240312,105100,2656485,2170,2170,2170,2170,11
20240312,105000,2632615,2170,2170,2170,2170,0
20240312,104900,2632615,2170,2170,2170,2170,11
20240312,104800,2608745,2170,2170,2170,2170,0
20240312,104700,2608745,2170,2170,2170,2170,11
20240312,104600,2584875,2170,2170,2170,2170,0
20240312,104500,2584875,2170,2170,2170,2170,11
20240312,104400,2561005,2170,2170,2170,2170,0
20240312,104300,2561005,2170,2170,2170,2170,11
20240312,104200,2537135,2170,2170,2170,2170,0
20240312,104100,2537135,2170,2170,2170,2170,11
20240312,104000,2513265,2170,2170,2170,2170,0
20240312,103900,2513265,2170,2170,2170,2170,0
20240312,103800,2513265,2170,2170,2170,2170,0
20240312,103700,2513265,2170,2170,2170,2170,0
20240312,103600,2513265,2170,2170,2170,2170,0
20240312,103500,2513265,2170,2170,2170,2170,0
20240312,103400,2513265,2170,2170,2170,2170,0
20240312,103300,2513265,2170,2170,2170,2170,0
20240312,103200,2513265,2170,2170,2170,2170,0
20240312,103100,2513265,2170,2170,2170,2170,0
20240312,103000,2513265,2170,2170,2170,2170,0
20240312,102900,2513265,2170,2170,2170,2170,0
20240312,102800,2513265,2170,2170,2170,2170,0
20240312,102700,2513265,2170,2170,2170,2170,0
20240312,102600,2513265,2170,2170,2170,2170,0
20240312,102500,2513265,2170,2170,2170,2170,308
20240312,102400,1844905,2170,2170,2170,2170,509
20240312,102300,740375,2165,2165,2165,2165,0
20240312,102200,740375,2165,2165,2165,2165,0
20240312,102100,740375,2165,2165,2165,2165,0
20240312,102000,740375,2165,2165,2165,2165,0
20240312,101900,740375,2165,2165,2165,2165,0
20240312,101800,740375,2165,2165,2165,2165,4
20240312,101700,731715,2165,2165,2165,2165,0
20240312,101600,731715,2165,2165,2165,2165,3
20240312,101500,725220,2165,2165,2165,2165,0
20240312,101400,725220,2165,2165,2165,2165,0
20240312,101300,725220,2165,2165,2165,2165,0
20240312,101200,725220,2165,2165,2165,2165,2
20240312,101100,720890,2165,2165,2165,2165,0
20240312,101000,720890,2165,2165,2165,2165,0
20240312,100900,720890,2165,2165,2165,2165,0
20240312,100800,720890,2165,2165,2165,2165,0
20240312,100700,720890,2165,2165,2165,2165,0
20240312,100600,720890,2165,2165,2165,2165,0
20240312,100500,720890,2165,2165,2165,2165,0
20240312,100400,720890,2165,2165,2165,2165,0
20240312,100300,720890,2165,2165,2165,2165,0
20240312,100200,720890,2165,2165,2165,2165,3
20240312,100100,714395,2165,2165,2165,2165,0
20240312,100000,714395,2165,2165,2165,2165,0
20240312,095900,714395,2165,2165,2165,2165,0
20240312,095800,714395,2165,2165,2165,2165,3
20240312,095700,707900,2165,2165,2165,2165,17
20240312,095600,671095,2165,2165,2165,2165,0
20240312,095500,671095,2165,2165,2165,2165,0
20240312,095400,671095,2165,2165,2165,2165,0
20240312,095300,671095,2165,2160,2165,2160,20
20240312,095200,627810,2165,2165,2165,2165,0
20240312,095100,627810,2165,2165,2165,2165,0
20240312,095000,627810,2165,2165,2165,2165,0
20240312,094900,627810,2165,2160,2165,2160,20
20240312,094800,584525,2165,2165,2165,2165,0
20240312,094700,584525,2165,2165,2165,2165,0
20240312,094600,584525,2165,2165,2165,2165,0
20240312,094500,584525,2165,2160,2165,2160,20
20240312,094400,541240,2165,2165,2165,2165,0
20240312,094300,541240,2165,2165,2165,2165,0
20240312,094200,541240,2165,2165,2165,2165,20
20240312,094100,497940,2165,2165,2165,2165,0
20240312,094000,497940,2165,2165,2165,2165,0
20240312,093900,497940,2165,2165,2165,2165,0
20240312,093800,497940,2165,2160,2165,2160,20
20240312,093700,454675,2165,2165,2165,2165,199
20240312,093600,23840,2165,2165,2165,2165,6
20240312,093500,10850,2170,2170,2170,2170,0
20240312,093400,10850,2170,2170,2170,2170,0
20240312,093300,10850,2170,2170,2170,2170,0
20240312,093200,10850,2170,2170,2170,2170,0
20240312,093100,10850,2170,2170,2170,2170,0
20240312,093000,10850,2170,2170,2170,2170,0
20240312,092900,10850,2170,2170,2170,2170,0
20240312,092800,10850,2170,2170,2170,2170,0
20240312,092700,10850,2170,2170,2170,2170,0
20240312,092600,10850,2170,2170,2170,2170,0
20240312,092500,10850,2170,2170,2170,2170,0
20240312,092400,10850,2170,2170,2170,2170,5
20240312,092300,0,2165,2165,2165,2165,0
20240312,092200,0,2165,2165,2165,2165,0
20240312,092100,0,2165,2165,2165,2165,0
20240312,092000,0,2165,2165,2165,2165,0
20240312,091900,0,2165,2165,2165,2165,0
20240312,091800,0,2165,2165,2165,2165,0
20240312,091700,0,2165,2165,2165,2165,0
20240312,091600,0,2165,2165,2165,2165,0
20240312,091500,0,2165,2165,2165,2165,0
20240312,091400,0,2165,2165,2165,2165,0
20240312,091300,0,2165,2165,2165,2165,0
20240312,091200,0,2165,2165,2165,2165,0
20240312,091100,0,2165,2165,2165,2165,0
20240312,091000,0,2165,2165,2165,2165,0
20240312,090900,0,2165,2165,2165,2165,0
20240312,090800,0,2165,2165,2165,2165,0
20240312,090700,0,2165,2165,2165,2165,0
20240312,090600,0,2165,2165,2165,2165,0
20240312,090500,0,2165,2165,2165,2165,0
20240312,090400,0,2165,2165,2165,2165,0
20240312,090300,0,2165,2165,2165,2165,0
20240312,090200,0,2165,2165,2165,2165,0
20240312,090100,0,2165,2165,2165,2165,0
20240312,090000,0,2165,2165,2165,2165,0