KissMeData/088280/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,195600,395276750,3705,3705,3705,3705,2954
20240312,195500,395276750,3705,3705,3705,3705,0
20240312,195400,395276750,3705,3705,3705,3705,0
20240312,195300,395276750,3705,3705,3705,3705,0
20240312,195200,395276750,3705,3705,3705,3705,0
20240312,195100,395276750,3705,3705,3705,3705,0
20240312,195000,395276750,3705,3705,3705,3705,0
20240312,194900,395276750,3705,3705,3705,3705,0
20240312,194800,395276750,3705,3705,3705,3705,0
20240312,194700,395276750,3705,3705,3705,3705,0
20240312,194600,395276750,3705,3705,3705,3705,0
20240312,194500,395276750,3705,3705,3705,3705,0
20240312,194400,395276750,3705,3705,3705,3705,0
20240312,194300,395276750,3705,3705,3705,3705,0
20240312,194200,395276750,3705,3705,3705,3705,0
20240312,194100,395276750,3705,3705,3705,3705,0
20240312,194000,395276750,3705,3705,3705,3705,0
20240312,193900,395276750,3705,3705,3705,3705,0
20240312,193800,395276750,3705,3705,3705,3705,0
20240312,193700,395276750,3705,3705,3705,3705,0
20240312,193600,395276750,3705,3705,3705,3705,0
20240312,193500,395276750,3705,3705,3705,3705,0
20240312,193400,395276750,3705,3705,3705,3705,0
20240312,193300,395276750,3705,3705,3705,3705,0
20240312,193200,395276750,3705,3705,3705,3705,0
20240312,193100,395276750,3705,3705,3705,3705,0
20240312,193000,395276750,3705,3705,3705,3705,0
20240312,192900,395276750,3705,3705,3705,3705,0
20240312,192800,395276750,3705,3705,3705,3705,0
20240312,192700,395276750,3705,3705,3705,3705,0
20240312,192600,395276750,3705,3705,3705,3705,2954
20240312,192500,395276750,3705,3705,3705,3705,0
20240312,192400,395276750,3705,3705,3705,3705,0
20240312,192300,395276750,3705,3705,3705,3705,0
20240312,192200,395276750,3705,3705,3705,3705,0
20240312,192100,395276750,3705,3705,3705,3705,0
20240312,192000,395276750,3705,3705,3705,3705,0
20240312,191900,395276750,3705,3705,3705,3705,0
20240312,191800,395276750,3705,3705,3705,3705,0
20240312,191700,395276750,3705,3705,3705,3705,0
20240312,191600,395276750,3705,3705,3705,3705,0
20240312,191500,395276750,3705,3705,3705,3705,0
20240312,191400,395276750,3705,3705,3705,3705,0
20240312,191300,395276750,3705,3705,3705,3705,0
20240312,191200,395276750,3705,3705,3705,3705,0
20240312,191100,395276750,3705,3705,3705,3705,0
20240312,191000,395276750,3705,3705,3705,3705,0
20240312,190900,395276750,3705,3705,3705,3705,0
20240312,190800,395276750,3705,3705,3705,3705,0
20240312,190700,395276750,3705,3705,3705,3705,0
20240312,190600,395276750,3705,3705,3705,3705,0
20240312,190500,395276750,3705,3705,3705,3705,0
20240312,190400,395276750,3705,3705,3705,3705,0
20240312,190300,395276750,3705,3705,3705,3705,0
20240312,190200,395276750,3705,3705,3705,3705,0
20240312,190100,395276750,3705,3705,3705,3705,0
20240312,190000,395276750,3705,3705,3705,3705,0
20240312,185900,395276750,3705,3705,3705,3705,0
20240312,185800,395276750,3705,3705,3705,3705,0
20240312,185700,395276750,3705,3705,3705,3705,0
20240312,185600,395276750,3705,3705,3705,3705,2954
20240312,185500,395276750,3705,3705,3705,3705,0
20240312,185400,395276750,3705,3705,3705,3705,0
20240312,185300,395276750,3705,3705,3705,3705,0
20240312,185200,395276750,3705,3705,3705,3705,0
20240312,185100,395276750,3705,3705,3705,3705,0
20240312,185000,395276750,3705,3705,3705,3705,0
20240312,184900,395276750,3705,3705,3705,3705,0
20240312,184800,395276750,3705,3705,3705,3705,0
20240312,184700,395276750,3705,3705,3705,3705,0
20240312,184600,395276750,3705,3705,3705,3705,0
20240312,184500,395276750,3705,3705,3705,3705,0
20240312,184400,395276750,3705,3705,3705,3705,0
20240312,184300,395276750,3705,3705,3705,3705,0
20240312,184200,395276750,3705,3705,3705,3705,0
20240312,184100,395276750,3705,3705,3705,3705,0
20240312,184000,395276750,3705,3705,3705,3705,0
20240312,183900,395276750,3705,3705,3705,3705,0
20240312,183800,395276750,3705,3705,3705,3705,0
20240312,183700,395276750,3705,3705,3705,3705,0
20240312,183600,395276750,3705,3705,3705,3705,0
20240312,183500,395276750,3705,3705,3705,3705,0
20240312,183400,395276750,3705,3705,3705,3705,0
20240312,183300,395276750,3705,3705,3705,3705,0
20240312,183200,395276750,3705,3705,3705,3705,0
20240312,183100,395276750,3705,3705,3705,3705,0
20240312,183000,395276750,3705,3705,3705,3705,0
20240312,182900,395276750,3705,3705,3705,3705,0
20240312,182800,395276750,3705,3705,3705,3705,0
20240312,182700,395276750,3705,3705,3705,3705,0
20240312,182600,395276750,3705,3705,3705,3705,2954
20240312,182500,395276750,3705,3705,3705,3705,0
20240312,182400,395276750,3705,3705,3705,3705,0
20240312,182300,395276750,3705,3705,3705,3705,0
20240312,182200,395276750,3705,3705,3705,3705,0
20240312,182100,395276750,3705,3705,3705,3705,0
20240312,182000,395276750,3705,3705,3705,3705,0
20240312,181900,395276750,3705,3705,3705,3705,0
20240312,181800,395276750,3705,3705,3705,3705,0
20240312,181700,395276750,3705,3705,3705,3705,0
20240312,181600,395276750,3705,3705,3705,3705,0
20240312,181500,395276750,3705,3705,3705,3705,0
20240312,181400,395276750,3705,3705,3705,3705,0
20240312,181300,395276750,3705,3705,3705,3705,0
20240312,181200,395276750,3705,3705,3705,3705,0
20240312,181100,395276750,3705,3705,3705,3705,0
20240312,181000,395276750,3705,3705,3705,3705,0
20240312,180900,395276750,3705,3705,3705,3705,0
20240312,180800,395276750,3705,3705,3705,3705,0
20240312,180700,395276750,3705,3705,3705,3705,0
20240312,180600,395276750,3705,3705,3705,3705,0
20240312,180500,395276750,3705,3705,3705,3705,0
20240312,180400,395276750,3705,3705,3705,3705,0
20240312,180300,395276750,3705,3705,3705,3705,0
20240312,180200,395276750,3705,3705,3705,3705,0
20240312,180100,395276750,3705,3705,3705,3705,0
20240312,180000,395276750,3705,3705,3705,3705,0
20240312,175900,395276750,3705,3705,3705,3705,0
20240312,175800,395276750,3705,3705,3705,3705,0
20240312,175700,395276750,3705,3705,3705,3705,0
20240312,175600,395276750,3705,3705,3705,3705,2954
20240312,175500,395276750,3705,3705,3705,3705,0
20240312,175400,395276750,3705,3705,3705,3705,0
20240312,175300,395276750,3705,3705,3705,3705,0
20240312,175200,395276750,3705,3705,3705,3705,0
20240312,175100,395276750,3705,3705,3705,3705,0
20240312,175000,395276750,3705,3705,3705,3705,0
20240312,174900,395276750,3705,3705,3705,3705,0
20240312,174800,395276750,3705,3705,3705,3705,0
20240312,174700,395276750,3705,3705,3705,3705,0
20240312,174600,395276750,3705,3705,3705,3705,0
20240312,174500,395276750,3705,3705,3705,3705,0
20240312,174400,395276750,3705,3705,3705,3705,0
20240312,174300,395276750,3705,3705,3705,3705,0
20240312,174200,395276750,3705,3705,3705,3705,0
20240312,174100,395276750,3705,3705,3705,3705,0
20240312,174000,395276750,3705,3705,3705,3705,0
20240312,173900,395276750,3705,3705,3705,3705,0
20240312,173800,395276750,3705,3705,3705,3705,0
20240312,173700,395276750,3705,3705,3705,3705,0
20240312,173600,395276750,3705,3705,3705,3705,0
20240312,173500,395276750,3705,3705,3705,3705,0
20240312,173400,395276750,3705,3705,3705,3705,0
20240312,173300,395276750,3705,3705,3705,3705,0
20240312,173200,395276750,3705,3705,3705,3705,0
20240312,173100,395276750,3705,3705,3705,3705,0
20240312,173000,395276750,3705,3705,3705,3705,0
20240312,172900,395276750,3705,3705,3705,3705,0
20240312,172800,395276750,3705,3705,3705,3705,0
20240312,172700,395276750,3705,3705,3705,3705,0
20240312,172600,395276750,3705,3705,3705,3705,2954
20240312,172500,395276750,3705,3705,3705,3705,0
20240312,172400,395276750,3705,3705,3705,3705,0
20240312,172300,395276750,3705,3705,3705,3705,0
20240312,172200,395276750,3705,3705,3705,3705,0
20240312,172100,395276750,3705,3705,3705,3705,0
20240312,172000,395276750,3705,3705,3705,3705,0
20240312,171900,395276750,3705,3705,3705,3705,0
20240312,171800,395276750,3705,3705,3705,3705,0
20240312,171700,395276750,3705,3705,3705,3705,0
20240312,171600,395276750,3705,3705,3705,3705,0
20240312,171500,395276750,3705,3705,3705,3705,0
20240312,171400,395276750,3705,3705,3705,3705,0
20240312,171300,395276750,3705,3705,3705,3705,0
20240312,171200,395276750,3705,3705,3705,3705,0
20240312,171100,395276750,3705,3705,3705,3705,0
20240312,171000,395276750,3705,3705,3705,3705,0
20240312,170900,395276750,3705,3705,3705,3705,0
20240312,170800,395276750,3705,3705,3705,3705,0
20240312,170700,395276750,3705,3705,3705,3705,0
20240312,170600,395276750,3705,3705,3705,3705,0
20240312,170500,395276750,3705,3705,3705,3705,0
20240312,170400,395276750,3705,3705,3705,3705,0
20240312,170300,395276750,3705,3705,3705,3705,0
20240312,170200,395276750,3705,3705,3705,3705,0
20240312,170100,395276750,3705,3705,3705,3705,0
20240312,170000,395276750,3705,3705,3705,3705,0
20240312,165900,395276750,3705,3705,3705,3705,0
20240312,165800,395276750,3705,3705,3705,3705,0
20240312,165700,395276750,3705,3705,3705,3705,0
20240312,165600,395276750,3705,3705,3705,3705,2954
20240312,165500,395276750,3705,3705,3705,3705,0
20240312,165400,395276750,3705,3705,3705,3705,0
20240312,165300,395276750,3705,3705,3705,3705,0
20240312,165200,395276750,3705,3705,3705,3705,0
20240312,165100,395276750,3705,3705,3705,3705,0
20240312,165000,395276750,3705,3705,3705,3705,0
20240312,164900,395276750,3705,3705,3705,3705,0
20240312,164800,395276750,3705,3705,3705,3705,0
20240312,164700,395276750,3705,3705,3705,3705,0
20240312,164600,395276750,3705,3705,3705,3705,0
20240312,164500,395276750,3705,3705,3705,3705,0
20240312,164400,395276750,3705,3705,3705,3705,0
20240312,164300,395276750,3705,3705,3705,3705,0
20240312,164200,395276750,3705,3705,3705,3705,0
20240312,164100,395276750,3705,3705,3705,3705,0
20240312,164000,395276750,3705,3705,3705,3705,0
20240312,163900,395276750,3705,3705,3705,3705,0
20240312,163800,395276750,3705,3705,3705,3705,0
20240312,163700,395276750,3705,3705,3705,3705,0
20240312,163600,395276750,3705,3705,3705,3705,0
20240312,163500,395276750,3705,3705,3705,3705,0
20240312,163400,395276750,3705,3705,3705,3705,0
20240312,163300,395276750,3705,3705,3705,3705,0
20240312,163200,395276750,3705,3705,3705,3705,0
20240312,163100,395276750,3705,3705,3705,3705,0
20240312,163000,395276750,3705,3705,3705,3705,0
20240312,162900,395276750,3705,3705,3705,3705,0
20240312,162800,395276750,3705,3705,3705,3705,0
20240312,162700,395276750,3705,3705,3705,3705,0
20240312,162600,395276750,3705,3705,3705,3705,2954
20240312,162500,395276750,3705,3705,3705,3705,0
20240312,162400,395276750,3705,3705,3705,3705,0
20240312,162300,395276750,3705,3705,3705,3705,0
20240312,162200,395276750,3705,3705,3705,3705,0
20240312,162100,395276750,3705,3705,3705,3705,0
20240312,162000,395276750,3705,3705,3705,3705,0
20240312,161900,395276750,3705,3705,3705,3705,0
20240312,161800,395276750,3705,3705,3705,3705,0
20240312,161700,395276750,3705,3705,3705,3705,0
20240312,161600,395276750,3705,3705,3705,3705,0
20240312,161500,395276750,3705,3705,3705,3705,0
20240312,161400,395276750,3705,3705,3705,3705,0
20240312,161300,395276750,3705,3705,3705,3705,0
20240312,161200,395276750,3705,3705,3705,3705,0
20240312,161100,395276750,3705,3705,3705,3705,0
20240312,161000,395276750,3705,3705,3705,3705,0
20240312,160900,395276750,3705,3705,3705,3705,0
20240312,160800,395276750,3705,3705,3705,3705,0
20240312,160700,395276750,3705,3705,3705,3705,0
20240312,160600,395276750,3705,3705,3705,3705,0
20240312,160500,395276750,3705,3705,3705,3705,0
20240312,160400,395276750,3705,3705,3705,3705,0
20240312,160300,395276750,3705,3705,3705,3705,0
20240312,160200,395276750,3705,3705,3705,3705,0
20240312,160100,395276750,3705,3705,3705,3705,0
20240312,160000,395276750,3705,3705,3705,3705,0
20240312,155900,395276750,3705,3705,3705,3705,0
20240312,155800,395276750,3705,3705,3705,3705,0
20240312,155700,395276750,3705,3705,3705,3705,0
20240312,155600,395276750,3705,3705,3705,3705,2954
20240312,155500,395276750,3705,3705,3705,3705,0
20240312,155400,395276750,3705,3705,3705,3705,0
20240312,155300,395276750,3705,3705,3705,3705,0
20240312,155200,395276750,3705,3705,3705,3705,0
20240312,155100,395276750,3705,3705,3705,3705,0
20240312,155000,395276750,3705,3705,3705,3705,0
20240312,154900,395276750,3705,3705,3705,3705,0
20240312,154800,395276750,3705,3705,3705,3705,0
20240312,154700,395276750,3705,3705,3705,3705,0
20240312,154600,395276750,3705,3705,3705,3705,0
20240312,154500,395276750,3705,3705,3705,3705,0
20240312,154400,395276750,3705,3705,3705,3705,0
20240312,154300,395276750,3705,3705,3705,3705,0
20240312,154200,395276750,3705,3705,3705,3705,0
20240312,154100,395276750,3705,3705,3705,3705,0
20240312,154000,395276750,3705,3705,3705,3705,0
20240312,153900,395276750,3705,3705,3705,3705,0
20240312,153800,395276750,3705,3705,3705,3705,0
20240312,153700,395276750,3705,3705,3705,3705,0
20240312,153600,395276750,3705,3705,3705,3705,0
20240312,153500,395276750,3705,3705,3705,3705,0
20240312,153400,395276750,3705,3705,3705,3705,0
20240312,153300,395276750,3705,3705,3705,3705,0
20240312,153200,395276750,3705,3705,3705,3705,0
20240312,153100,395276750,3705,3705,3705,3705,0
20240312,153000,395276750,3705,3705,3705,3705,2954
20240312,152900,384332180,3715,3715,3715,3715,0
20240312,152800,384332180,3715,3715,3715,3715,0
20240312,152700,384332180,3715,3715,3715,3715,0
20240312,152600,384332180,3715,3715,3715,3715,0
20240312,152500,384332180,3715,3715,3715,3715,0
20240312,152400,384332180,3715,3715,3715,3715,0
20240312,152300,384332180,3715,3715,3715,3715,0
20240312,152200,384332180,3715,3715,3715,3715,0
20240312,152100,384332180,3715,3715,3715,3715,0
20240312,152000,384332180,3715,3715,3715,3715,0
20240312,151900,384332180,3715,3715,3715,3710,723
20240312,151800,381647735,3715,3715,3715,3715,190
20240312,151700,380941885,3720,3715,3720,3715,824
20240312,151600,377876650,3720,3720,3720,3720,50
20240312,151500,377690650,3720,3720,3720,3715,48
20240312,151400,377512205,3715,3715,3715,3715,227
20240312,151300,376668900,3720,3720,3720,3720,9
20240312,151200,376635420,3720,3720,3720,3720,8
20240312,151100,376605660,3715,3710,3715,3710,2
20240312,151000,376598235,3720,3720,3720,3720,5
20240312,150900,376579635,3715,3710,3715,3710,34
20240312,150800,376453480,3720,3715,3720,3715,16
20240312,150700,376394015,3720,3720,3720,3720,26
20240312,150600,376297295,3720,3720,3720,3720,0
20240312,150500,376297295,3720,3715,3720,3715,6
20240312,150400,376274980,3715,3715,3715,3715,2
20240312,150300,376267550,3720,3715,3720,3715,15
20240312,150200,376211800,3720,3720,3720,3720,5
20240312,150100,376193200,3720,3720,3720,3720,0
20240312,150000,376193200,3720,3715,3720,3715,8
20240312,145900,376163455,3715,3715,3715,3715,24
20240312,145800,376074295,3720,3715,3720,3715,10
20240312,145700,376037120,3720,3715,3720,3715,11
20240312,145600,375996225,3715,3715,3715,3715,37
20240312,145500,375858770,3720,3715,3720,3715,33
20240312,145400,375736150,3715,3715,3715,3715,51
20240312,145300,375546685,3720,3715,3720,3715,235
20240312,145200,374673635,3720,3720,3720,3720,5
20240312,145100,374655035,3715,3715,3715,3715,1
20240312,145000,374651320,3720,3715,3720,3715,6
20240312,144900,374629005,3720,3720,3720,3720,5
20240312,144800,374610405,3715,3710,3715,3710,11
20240312,144700,374569545,3720,3715,3720,3710,46
20240312,144600,374398640,3720,3720,3720,3720,0
20240312,144500,374398640,3720,3715,3720,3715,21
20240312,144400,374320600,3715,3720,3720,3710,167
20240312,144300,373700975,3720,3720,3720,3720,0
20240312,144200,373700975,3720,3720,3720,3720,5
20240312,144100,373682375,3715,3715,3715,3715,1
20240312,144000,373678660,3720,3720,3720,3720,5
20240312,143900,373660060,3715,3720,3720,3715,9
20240312,143800,373626600,3715,3715,3715,3715,31
20240312,143700,373511435,3720,3720,3720,3720,5
20240312,143600,373492835,3710,3710,3710,3705,628
20240312,143500,371163830,3720,3710,3720,3710,1125
20240312,143400,366990030,3715,3715,3715,3715,8
20240312,143300,366960310,3710,3710,3710,3710,8
20240312,143200,366930630,3715,3715,3715,3715,68
20240312,143100,366678010,3710,3715,3715,3710,759
20240312,143000,363860370,3715,3715,3715,3715,5
20240312,142900,363841795,3720,3720,3720,3715,33
20240312,142800,363719165,3725,3725,3725,3725,0
20240312,142700,363719165,3725,3715,3725,3710,243
20240312,142600,362816965,3725,3725,3725,3720,7577
20240312,142500,334630395,3725,3725,3725,3725,66
20240312,142400,334384545,3720,3725,3725,3720,69
20240312,142300,334127710,3725,3720,3725,3720,1442
20240312,142200,328763390,3720,3725,3725,3720,3005
20240312,142100,317584765,3725,3725,3725,3720,156
20240312,142000,317003670,3725,3725,3725,3720,76
20240312,141900,316720615,3725,3725,3725,3725,8
20240312,141800,316690815,3720,3720,3720,3720,116
20240312,141700,316259295,3725,3720,3725,3720,45
20240312,141600,316091830,3725,3725,3725,3725,5
20240312,141500,316073205,3725,3725,3725,3725,0
20240312,141400,316073205,3725,3725,3725,3720,20
20240312,141300,315998740,3725,3725,3725,3725,0
20240312,141200,315998740,3725,3725,3725,3725,55
20240312,141100,315793865,3720,3725,3725,3720,35
20240312,141000,315663510,3725,3725,3725,3725,0
20240312,140900,315663510,3725,3725,3725,3725,5
20240312,140800,315644885,3720,3720,3720,3720,1
20240312,140700,315641165,3725,3725,3725,3725,5
20240312,140600,315622540,3720,3725,3725,3720,7
20240312,140500,315596475,3725,3720,3725,3720,17
20240312,140400,315533170,3725,3720,3725,3720,42
20240312,140300,315376905,3720,3725,3725,3720,11
20240312,140200,315335945,3725,3720,3725,3720,86
20240312,140100,315015820,3725,3725,3725,3725,5
20240312,140000,314997195,3720,3725,3725,3720,10
20240312,135900,314959955,3725,3725,3725,3720,11
20240312,135800,314918985,3725,3725,3725,3725,5
20240312,135700,314900360,3720,3725,3725,3720,9
20240312,135600,314866845,3725,3725,3725,3725,10
20240312,135500,314829595,3725,3725,3725,3725,0
20240312,135400,314829595,3725,3725,3725,3725,5
20240312,135300,314810970,3720,3725,3725,3720,7
20240312,135200,314784905,3720,3720,3720,3720,0
20240312,135100,314784905,3720,3725,3725,3720,27
20240312,135000,314684390,3725,3725,3725,3725,100
20240312,134900,314311890,3725,3725,3725,3725,5
20240312,134800,314293265,3720,3725,3725,3720,12
20240312,134700,314248600,3725,3730,3730,3720,71
20240312,134600,313984350,3730,3730,3730,3730,5
20240312,134500,313965700,3730,3730,3730,3730,0
20240312,134400,313965700,3730,3725,3730,3725,7
20240312,134300,313939600,3725,3725,3730,3725,12
20240312,134200,313894875,3725,3725,3725,3725,1
20240312,134100,313891150,3730,3725,3730,3725,9
20240312,134000,313857600,3730,3730,3730,3730,0
20240312,133900,313857600,3730,3730,3730,3730,5
20240312,133800,313838950,3725,3735,3735,3725,12
20240312,133700,313794195,3725,3730,3735,3725,136
20240312,133600,313287405,3725,3730,3730,3725,7
20240312,133500,313261305,3730,3725,3730,3725,10
20240312,133400,313224010,3730,3730,3730,3730,5
20240312,133300,313205360,3730,3730,3730,3730,9
20240312,133200,313171790,3725,3725,3725,3725,4
20240312,133100,313156890,3730,3725,3730,3725,7
20240312,133000,313130790,3725,3730,3730,3725,68
20240312,132900,312877465,3730,3730,3730,3730,1
20240312,132800,312873735,3730,3725,3730,3725,6
20240312,132700,312851360,3725,3725,3725,3725,8
20240312,132600,312821560,3730,3725,3730,3725,55
20240312,132500,312616660,3725,3725,3725,3725,5
20240312,132400,312598035,3720,3725,3725,3720,6
20240312,132300,312575705,3725,3725,3725,3720,468
20240312,132200,310832625,3725,3725,3725,3725,0
20240312,132100,310832625,3725,3725,3730,3725,14
20240312,132000,310780450,3725,3730,3730,3725,61
20240312,131900,310552930,3725,3725,3725,3725,0
20240312,131800,310552930,3725,3730,3730,3725,7
20240312,131700,310526830,3730,3730,3730,3725,9
20240312,131600,310493265,3730,3730,3730,3730,5
20240312,131500,310474615,3730,3730,3730,3730,5
20240312,131400,310455965,3725,3725,3725,3725,1
20240312,131300,310452240,3730,3730,3730,3730,5
20240312,131200,310433590,3725,3725,3725,3725,1
20240312,131100,310429865,3730,3730,3730,3730,5
20240312,131000,310411215,3725,3730,3730,3725,6
20240312,130900,310388840,3725,3725,3725,3725,1
20240312,130800,310385115,3730,3730,3730,3725,25
20240312,130700,310291890,3730,3730,3735,3730,19
20240312,130600,310220955,3730,3730,3730,3730,1
20240312,130500,310217225,3730,3735,3735,3730,6
20240312,130400,310194820,3725,3725,3725,3725,2
20240312,130300,310187370,3725,3730,3735,3725,57
20240312,130200,309974765,3730,3735,3735,3730,6
20240312,130100,309952360,3730,3730,3730,3730,3
20240312,130000,309941170,3730,3735,3735,3730,6
20240312,125900,309918765,3735,3735,3735,3735,0
20240312,125800,309918765,3735,3730,3735,3730,6
20240312,125700,309896360,3730,3730,3730,3730,11
20240312,125600,309855330,3725,3725,3725,3725,1
20240312,125500,309851605,3735,3730,3735,3725,8
20240312,125400,309821745,3735,3735,3735,3735,0
20240312,125300,309821745,3735,3735,3735,3735,5
20240312,125200,309803070,3730,3730,3730,3725,8
20240312,125100,309773245,3730,3730,3730,3730,4
20240312,125000,309758325,3730,3735,3735,3725,108
20240312,124900,309355590,3735,3720,3735,3720,105
20240312,124800,308964535,3725,3720,3725,3720,611
20240312,124700,306691590,3730,3725,3730,3725,545
20240312,124600,304661245,3725,3725,3725,3725,0
20240312,124500,304661245,3725,3725,3725,3725,5
20240312,124400,304642620,3720,3720,3720,3720,2
20240312,124300,304635180,3725,3720,3725,3720,8
20240312,124200,304605395,3725,3720,3725,3720,12
20240312,124100,304560730,3725,3725,3725,3725,36
20240312,124000,304426630,3735,3730,3735,3725,370
20240312,123900,303048060,3735,3735,3735,3735,5
20240312,123800,303029385,3735,3735,3735,3735,0
20240312,123700,303029385,3735,3730,3735,3730,6
20240312,123600,303006980,3735,3735,3735,3735,0
20240312,123500,303006980,3735,3735,3735,3735,5
20240312,123400,302988305,3735,3735,3735,3730,16
20240312,123300,302928550,3730,3730,3730,3730,0
20240312,123200,302928550,3730,3735,3735,3730,6
20240312,123100,302906145,3735,3735,3735,3735,0
20240312,123000,302906145,3735,3735,3735,3735,5
20240312,122900,302887470,3730,3730,3730,3730,64
20240312,122800,302648750,3725,3725,3725,3725,2
20240312,122700,302641300,3730,3730,3730,3730,12
20240312,122600,302596540,3730,3730,3730,3730,10
20240312,122500,302559240,3730,3725,3730,3725,7
20240312,122400,302533140,3730,3730,3730,3730,6
20240312,122300,302510760,3730,3730,3730,3730,0
20240312,122200,302510760,3730,3730,3730,3730,5
20240312,122100,302492110,3730,3730,3730,3730,0
20240312,122000,302492110,3730,3725,3730,3725,6
20240312,121900,302469735,3730,3725,3730,3725,6
20240312,121800,302447360,3730,3730,3730,3730,5
20240312,121700,302428710,3730,3730,3730,3730,5
20240312,121600,302410060,3725,3730,3730,3725,6
20240312,121500,302387685,3730,3730,3730,3730,0
20240312,121400,302387685,3730,3730,3730,3730,5
20240312,121300,302369035,3730,3725,3730,3725,6
20240312,121200,302346670,3725,3725,3730,3725,19
20240312,121100,302275870,3720,3725,3725,3720,7
20240312,121000,302249800,3720,3725,3725,3720,4
20240312,120900,302234905,3725,3720,3725,3720,5
20240312,120800,302216290,3720,3725,3725,3720,50
20240312,120700,302030115,3725,3725,3730,3725,353
20240312,120600,300715160,3725,3725,3725,3725,158
20240312,120500,300126610,3720,3725,3725,3720,7
20240312,120400,300100540,3730,3730,3730,3730,5
20240312,120300,300081890,3730,3730,3730,3730,1
20240312,120200,300078160,3725,3725,3725,3725,9
20240312,120100,300044635,3725,3720,3725,3720,2
20240312,120000,300037190,3725,3725,3725,3725,12
20240312,115900,299992490,3720,3730,3730,3720,114
20240312,115800,299567360,3730,3720,3730,3720,105
20240312,115700,299176170,3725,3720,3725,3720,66
20240312,115600,298930575,3720,3725,3725,3720,124
20240312,115500,298469220,3725,3720,3725,3720,64
20240312,115400,298231090,3725,3720,3725,3720,1206
20240312,115300,293744695,3720,3720,3725,3720,183
20240312,115200,293063885,3725,3710,3725,3710,1205
20240312,115100,288581290,3720,3710,3720,3710,16
20240312,115000,288521780,3715,3715,3715,3710,19
20240312,114900,288451230,3715,3710,3715,3710,32
20240312,114800,288332445,3720,3715,3720,3710,204
20240312,114700,287575480,3715,3710,3715,3710,56
20240312,114600,287367670,3710,3710,3710,3705,58
20240312,114500,287152705,3710,3710,3710,3710,156
20240312,114400,286573945,3710,3715,3715,3710,849
20240312,114300,283424130,3715,3715,3715,3710,83
20240312,114200,283116100,3715,3715,3715,3715,578
20240312,114100,280968830,3715,3710,3715,3710,366
20240312,114000,279609230,3715,3710,3715,3710,31
20240312,113900,279494070,3715,3715,3715,3715,15
20240312,113800,279438345,3710,3715,3715,3710,51
20240312,113700,279249010,3710,3715,3715,3710,24
20240312,113600,279159890,3715,3715,3715,3715,8
20240312,113500,279130170,3715,3710,3715,3710,592
20240312,113400,276933800,3715,3710,3715,3710,233
20240312,113300,276069290,3715,3715,3715,3715,20
20240312,113200,275994990,3715,3715,3715,3715,86
20240312,113100,275675500,3715,3710,3715,3710,263
20240312,113000,274699695,3715,3715,3715,3715,10
20240312,112900,274662545,3715,3715,3715,3710,262
20240312,112800,273690450,3710,3710,3715,3710,358
20240312,112700,272362245,3715,3710,3715,3710,116
20240312,112600,271931835,3710,3705,3715,3705,11192
20240312,112500,230462365,3710,3715,3715,3705,121
20240312,112400,230013960,3705,3705,3710,3705,1474
20240312,112300,224551640,3700,3710,3710,3700,5397
20240312,112200,204582560,3705,3710,3710,3705,231
20240312,112100,203726655,3710,3710,3710,3710,15
20240312,112000,203671005,3705,3715,3715,3705,1165
20240312,111900,199347780,3720,3715,3720,3715,13
20240312,111800,199299435,3720,3720,3720,3720,15
20240312,111700,199243635,3715,3715,3720,3715,95
20240312,111600,198890660,3715,3715,3715,3715,31
20240312,111500,198775495,3715,3715,3715,3715,9
20240312,111400,198742060,3715,3715,3715,3710,49
20240312,111300,198560090,3715,3715,3715,3715,125
20240312,111200,198095715,3720,3720,3720,3720,30
20240312,111100,197984115,3720,3725,3725,3720,351
20240312,111000,196678320,3725,3725,3725,3720,51
20240312,110900,196488525,3725,3725,3725,3725,342
20240312,110800,195214575,3725,3730,3730,3725,18
20240312,110700,195147450,3725,3725,3730,3725,45
20240312,110600,194979775,3730,3730,3735,3725,236
20240312,110500,194099490,3730,3730,3735,3730,9
20240312,110400,194065895,3735,3735,3735,3730,39
20240312,110300,193920350,3735,3730,3735,3730,16
20240312,110200,193860595,3730,3730,3735,3730,15
20240312,110100,193804595,3735,3730,3735,3730,17
20240312,110000,193741110,3735,3735,3735,3735,15
20240312,105900,193685085,3730,3735,3735,3730,67
20240312,105800,193434875,3735,3735,3735,3730,18
20240312,105700,193367660,3735,3735,3735,3735,13
20240312,105600,193319105,3735,3730,3735,3730,13
20240312,105500,193270560,3730,3730,3730,3725,9
20240312,105400,193237000,3730,3730,3730,3730,20
20240312,105300,193162400,3735,3730,3735,3730,201
20240312,105200,192412645,3725,3730,3730,3720,79
20240312,105100,192118430,3720,3730,3730,3720,22
20240312,105000,192036490,3735,3715,3735,3715,2823
20240312,104900,181520230,3710,3710,3710,3710,1
20240312,104800,181516520,3720,3715,3720,3715,18
20240312,104700,181449575,3715,3720,3720,3710,26
20240312,104600,181352885,3720,3715,3720,3715,13
20240312,104500,181304540,3720,3715,3720,3715,31
20240312,104400,181189300,3715,3715,3715,3715,100
20240312,104300,180817800,3715,3715,3720,3715,111
20240312,104200,180405360,3720,3720,3720,3720,15
20240312,104100,180349560,3715,3720,3720,3715,8
20240312,104000,180319815,3720,3715,3720,3715,18
20240312,103900,180252870,3720,3715,3720,3715,25
20240312,103800,180159945,3710,3710,3715,3710,96
20240312,103700,179803710,3710,3715,3715,3710,27
20240312,103600,179703430,3715,3705,3715,3705,27
20240312,103500,179603230,3710,3710,3710,3710,15
20240312,103400,179547580,3705,3715,3715,3705,126
20240312,103300,179080700,3720,3720,3720,3705,386
20240312,103200,177647925,3725,3725,3725,3720,137
20240312,103100,177138205,3725,3720,3725,3720,13
20240312,103000,177089795,3725,3720,3725,3720,19
20240312,102900,177019035,3725,3725,3725,3725,15
20240312,102800,176963160,3720,3720,3725,3720,73
20240312,102700,176691525,3720,3715,3720,3715,24
20240312,102600,176602255,3720,3720,3720,3720,0
20240312,102500,176602255,3720,3720,3720,3715,18
20240312,102400,176535305,3720,3720,3720,3720,24
20240312,102300,176446025,3725,3720,3725,3715,1085
20240312,102200,172414740,3720,3725,3725,3720,38
20240312,102100,172273305,3720,3715,3720,3715,224
20240312,102000,171440095,3720,3715,3720,3715,83
20240312,101900,171131625,3710,3720,3720,3710,58
20240312,101800,170916295,3705,3705,3705,3705,1000
20240312,101700,167211295,3730,3730,3730,3705,1023
20240312,101600,163415520,3730,3730,3730,3730,16
20240312,101500,163355840,3730,3720,3730,3720,2120
20240312,101400,155453350,3725,3725,3725,3725,15
20240312,101300,155397475,3730,3730,3730,3730,10
20240312,101200,155360175,3710,3725,3730,3710,323
20240312,101100,154160425,3725,3715,3725,3715,865
20240312,101000,150939265,3715,3710,3715,3710,8
20240312,100900,150909560,3715,3710,3715,3710,39
20240312,100800,150764780,3715,3715,3715,3715,10
20240312,100700,150727630,3710,3710,3710,3705,109
20240312,100600,150323255,3710,3715,3715,3710,15
20240312,100500,150267580,3710,3710,3710,3710,1076
20240312,100400,146275620,3710,3715,3715,3710,6
20240312,100300,146253335,3710,3710,3710,3710,7
20240312,100200,146227365,3715,3705,3715,3705,64
20240312,100100,145990105,3715,3705,3715,3705,1302
20240312,100000,141158345,3705,3705,3705,3705,17
20240312,095900,141095360,3705,3705,3705,3705,86
20240312,095800,140776730,3700,3700,3700,3700,1
20240312,095700,140773030,3705,3705,3705,3700,26
20240312,095600,140676755,3705,3700,3705,3700,80
20240312,095500,140380730,3700,3705,3705,3700,12
20240312,095400,140336320,3705,3700,3710,3700,846
20240312,095300,137205120,3705,3705,3705,3705,166
20240312,095200,136590090,3705,3705,3705,3700,10
20240312,095100,136553055,3705,3705,3705,3705,18
20240312,095000,136486365,3705,3705,3705,3705,0
20240312,094900,136486365,3705,3705,3705,3705,566
20240312,094800,134389335,3700,3700,3700,3700,31
20240312,094700,134274635,3700,3690,3700,3690,288
20240312,094600,133209625,3685,3685,3685,3680,61
20240312,094500,132984890,3680,3680,3680,3680,135
20240312,094400,132488090,3675,3680,3685,3675,539
20240312,094300,130503350,3680,3680,3680,3680,594
20240312,094200,128317430,3685,3685,3685,3685,100
20240312,094100,127948930,3690,3680,3690,3680,443
20240312,094000,126318580,3680,3680,3680,3670,950
20240312,093900,122824495,3680,3675,3680,3670,830
20240312,093800,119774910,3675,3680,3685,3675,1108
20240312,093700,115700245,3680,3675,3685,3675,1173
20240312,093600,111384070,3680,3680,3680,3680,1016
20240312,093500,107645190,3690,3685,3690,3675,1150
20240312,093400,103410745,3685,3690,3690,3685,359
20240312,093300,102087265,3690,3700,3700,3690,3024
20240312,093200,90920535,3705,3715,3715,3700,3198
20240312,093100,79077090,3715,3705,3715,3705,651
20240312,093000,76664935,3705,3715,3720,3705,2699
20240312,092900,66651405,3720,3720,3720,3720,100
20240312,092800,66279405,3720,3720,3725,3715,1400
20240312,092700,61074375,3725,3725,3725,3715,2064
20240312,092600,53401805,3725,3725,3725,3725,324
20240312,092500,52194905,3730,3725,3730,3725,60
20240312,092400,51971390,3725,3725,3725,3725,131
20240312,092300,51483415,3725,3720,3725,3720,214
20240312,092200,50686285,3720,3725,3730,3720,480
20240312,092100,48897425,3720,3725,3725,3720,2770
20240312,092000,38588645,3730,3725,3730,3725,160
20240312,091900,37992145,3725,3725,3725,3725,12
20240312,091800,37947445,3725,3725,3725,3725,168
20240312,091700,37321645,3725,3725,3725,3725,0
20240312,091600,37321645,3725,3730,3730,3725,229
20240312,091500,36468385,3730,3740,3740,3730,3238
20240312,091400,24390595,3730,3735,3745,3730,173
20240312,091300,23744290,3735,3735,3735,3735,50
20240312,091200,23557540,3730,3725,3730,3725,259
20240312,091100,22591710,3725,3730,3730,3725,78
20240312,091000,22301010,3730,3720,3730,3720,1173
20240312,090900,17933765,3725,3735,3735,3720,702
20240312,090800,15316210,3735,3735,3735,3730,140
20240312,090700,14793555,3735,3735,3735,3735,0
20240312,090600,14793555,3735,3740,3740,3735,183
20240312,090500,14109640,3755,3740,3755,3735,513
20240312,090400,12191545,3755,3770,3770,3750,1129
20240312,090300,7956050,3770,3760,3770,3750,846
20240312,090200,4781720,3760,3760,3760,3760,500
20240312,090100,2901720,3760,3785,3785,3760,686
20240312,090000,319620,3805,3805,3805,3805,64