KissMeData/175140/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,202600,1512939200,4135,4135,4135,4135,6503
20240320,202500,1512939200,4135,4135,4135,4135,0
20240320,202400,1512939200,4135,4135,4135,4135,0
20240320,202300,1512939200,4135,4135,4135,4135,0
20240320,202200,1512939200,4135,4135,4135,4135,0
20240320,202100,1512939200,4135,4135,4135,4135,0
20240320,202000,1512939200,4135,4135,4135,4135,0
20240320,201900,1512939200,4135,4135,4135,4135,0
20240320,201800,1512939200,4135,4135,4135,4135,0
20240320,201700,1512939200,4135,4135,4135,4135,0
20240320,201600,1512939200,4135,4135,4135,4135,0
20240320,201500,1512939200,4135,4135,4135,4135,0
20240320,201400,1512939200,4135,4135,4135,4135,0
20240320,201300,1512939200,4135,4135,4135,4135,0
20240320,201200,1512939200,4135,4135,4135,4135,0
20240320,201100,1512939200,4135,4135,4135,4135,0
20240320,201000,1512939200,4135,4135,4135,4135,0
20240320,200900,1512939200,4135,4135,4135,4135,0
20240320,200800,1512939200,4135,4135,4135,4135,0
20240320,200700,1512939200,4135,4135,4135,4135,0
20240320,200600,1512939200,4135,4135,4135,4135,0
20240320,200500,1512939200,4135,4135,4135,4135,0
20240320,200400,1512939200,4135,4135,4135,4135,0
20240320,200300,1512939200,4135,4135,4135,4135,0
20240320,200200,1512939200,4135,4135,4135,4135,0
20240320,200100,1512939200,4135,4135,4135,4135,0
20240320,200000,1512939200,4135,4135,4135,4135,0
20240320,195900,1512939200,4135,4135,4135,4135,0
20240320,195800,1512939200,4135,4135,4135,4135,0
20240320,195700,1512939200,4135,4135,4135,4135,0
20240320,195600,1512939200,4135,4135,4135,4135,6503
20240320,195500,1512939200,4135,4135,4135,4135,0
20240320,195400,1512939200,4135,4135,4135,4135,0
20240320,195300,1512939200,4135,4135,4135,4135,0
20240320,195200,1512939200,4135,4135,4135,4135,0
20240320,195100,1512939200,4135,4135,4135,4135,0
20240320,195000,1512939200,4135,4135,4135,4135,0
20240320,194900,1512939200,4135,4135,4135,4135,0
20240320,194800,1512939200,4135,4135,4135,4135,0
20240320,194700,1512939200,4135,4135,4135,4135,0
20240320,194600,1512939200,4135,4135,4135,4135,0
20240320,194500,1512939200,4135,4135,4135,4135,0
20240320,194400,1512939200,4135,4135,4135,4135,0
20240320,194300,1512939200,4135,4135,4135,4135,0
20240320,194200,1512939200,4135,4135,4135,4135,0
20240320,194100,1512939200,4135,4135,4135,4135,0
20240320,194000,1512939200,4135,4135,4135,4135,0
20240320,193900,1512939200,4135,4135,4135,4135,0
20240320,193800,1512939200,4135,4135,4135,4135,0
20240320,193700,1512939200,4135,4135,4135,4135,0
20240320,193600,1512939200,4135,4135,4135,4135,0
20240320,193500,1512939200,4135,4135,4135,4135,0
20240320,193400,1512939200,4135,4135,4135,4135,0
20240320,193300,1512939200,4135,4135,4135,4135,0
20240320,193200,1512939200,4135,4135,4135,4135,0
20240320,193100,1512939200,4135,4135,4135,4135,0
20240320,193000,1512939200,4135,4135,4135,4135,0
20240320,192900,1512939200,4135,4135,4135,4135,0
20240320,192800,1512939200,4135,4135,4135,4135,0
20240320,192700,1512939200,4135,4135,4135,4135,0
20240320,192600,1512939200,4135,4135,4135,4135,6503
20240320,192500,1512939200,4135,4135,4135,4135,0
20240320,192400,1512939200,4135,4135,4135,4135,0
20240320,192300,1512939200,4135,4135,4135,4135,0
20240320,192200,1512939200,4135,4135,4135,4135,0
20240320,192100,1512939200,4135,4135,4135,4135,0
20240320,192000,1512939200,4135,4135,4135,4135,0
20240320,191900,1512939200,4135,4135,4135,4135,0
20240320,191800,1512939200,4135,4135,4135,4135,0
20240320,191700,1512939200,4135,4135,4135,4135,0
20240320,191600,1512939200,4135,4135,4135,4135,0
20240320,191500,1512939200,4135,4135,4135,4135,0
20240320,191400,1512939200,4135,4135,4135,4135,0
20240320,191300,1512939200,4135,4135,4135,4135,0
20240320,191200,1512939200,4135,4135,4135,4135,0
20240320,191100,1512939200,4135,4135,4135,4135,0
20240320,191000,1512939200,4135,4135,4135,4135,0
20240320,190900,1512939200,4135,4135,4135,4135,0
20240320,190800,1512939200,4135,4135,4135,4135,0
20240320,190700,1512939200,4135,4135,4135,4135,0
20240320,190600,1512939200,4135,4135,4135,4135,0
20240320,190500,1512939200,4135,4135,4135,4135,0
20240320,190400,1512939200,4135,4135,4135,4135,0
20240320,190300,1512939200,4135,4135,4135,4135,0
20240320,190200,1512939200,4135,4135,4135,4135,0
20240320,190100,1512939200,4135,4135,4135,4135,0
20240320,190000,1512939200,4135,4135,4135,4135,0
20240320,185900,1512939200,4135,4135,4135,4135,0
20240320,185800,1512939200,4135,4135,4135,4135,0
20240320,185700,1512939200,4135,4135,4135,4135,0
20240320,185600,1512939200,4135,4135,4135,4135,6503
20240320,185500,1512939200,4135,4135,4135,4135,0
20240320,185400,1512939200,4135,4135,4135,4135,0
20240320,185300,1512939200,4135,4135,4135,4135,0
20240320,185200,1512939200,4135,4135,4135,4135,0
20240320,185100,1512939200,4135,4135,4135,4135,0
20240320,185000,1512939200,4135,4135,4135,4135,0
20240320,184900,1512939200,4135,4135,4135,4135,0
20240320,184800,1512939200,4135,4135,4135,4135,0
20240320,184700,1512939200,4135,4135,4135,4135,0
20240320,184600,1512939200,4135,4135,4135,4135,0
20240320,184500,1512939200,4135,4135,4135,4135,0
20240320,184400,1512939200,4135,4135,4135,4135,0
20240320,184300,1512939200,4135,4135,4135,4135,0
20240320,184200,1512939200,4135,4135,4135,4135,0
20240320,184100,1512939200,4135,4135,4135,4135,0
20240320,184000,1512939200,4135,4135,4135,4135,0
20240320,183900,1512939200,4135,4135,4135,4135,0
20240320,183800,1512939200,4135,4135,4135,4135,0
20240320,183700,1512939200,4135,4135,4135,4135,0
20240320,183600,1512939200,4135,4135,4135,4135,0
20240320,183500,1512939200,4135,4135,4135,4135,0
20240320,183400,1512939200,4135,4135,4135,4135,0
20240320,183300,1512939200,4135,4135,4135,4135,0
20240320,183200,1512939200,4135,4135,4135,4135,0
20240320,183100,1512939200,4135,4135,4135,4135,0
20240320,183000,1512939200,4135,4135,4135,4135,0
20240320,182900,1512939200,4135,4135,4135,4135,0
20240320,182800,1512939200,4135,4135,4135,4135,0
20240320,182700,1512939200,4135,4135,4135,4135,0
20240320,182600,1512939200,4135,4135,4135,4135,6503
20240320,182500,1512939200,4135,4135,4135,4135,0
20240320,182400,1512939200,4135,4135,4135,4135,0
20240320,182300,1512939200,4135,4135,4135,4135,0
20240320,182200,1512939200,4135,4135,4135,4135,0
20240320,182100,1512939200,4135,4135,4135,4135,0
20240320,182000,1512939200,4135,4135,4135,4135,0
20240320,181900,1512939200,4135,4135,4135,4135,0
20240320,181800,1512939200,4135,4135,4135,4135,0
20240320,181700,1512939200,4135,4135,4135,4135,0
20240320,181600,1512939200,4135,4135,4135,4135,0
20240320,181500,1512939200,4135,4135,4135,4135,0
20240320,181400,1512939200,4135,4135,4135,4135,0
20240320,181300,1512939200,4135,4135,4135,4135,0
20240320,181200,1512939200,4135,4135,4135,4135,0
20240320,181100,1512939200,4135,4135,4135,4135,0
20240320,181000,1512939200,4135,4135,4135,4135,0
20240320,180900,1512939200,4135,4135,4135,4135,0
20240320,180800,1512939200,4135,4135,4135,4135,0
20240320,180700,1512939200,4135,4135,4135,4135,0
20240320,180600,1512939200,4135,4135,4135,4135,0
20240320,180500,1512939200,4135,4135,4135,4135,0
20240320,180400,1512939200,4135,4135,4135,4135,0
20240320,180300,1512939200,4135,4135,4135,4135,0
20240320,180200,1512939200,4135,4135,4135,4135,0
20240320,180100,1512939200,4135,4135,4135,4135,0
20240320,180000,1512939200,4135,4135,4135,4135,0
20240320,175900,1512939200,4135,4135,4135,4135,0
20240320,175800,1512939200,4135,4135,4135,4135,0
20240320,175700,1512939200,4135,4135,4135,4135,0
20240320,175600,1512939200,4135,4135,4135,4135,6503
20240320,175500,1512939200,4135,4135,4135,4135,0
20240320,175400,1512939200,4135,4135,4135,4135,0
20240320,175300,1512939200,4135,4135,4135,4135,0
20240320,175200,1512939200,4135,4135,4135,4135,0
20240320,175100,1512939200,4135,4135,4135,4135,0
20240320,175000,1512939200,4135,4135,4135,4135,0
20240320,174900,1512939200,4135,4135,4135,4135,0
20240320,174800,1512939200,4135,4135,4135,4135,0
20240320,174700,1512939200,4135,4135,4135,4135,0
20240320,174600,1512939200,4135,4135,4135,4135,0
20240320,174500,1512939200,4135,4135,4135,4135,0
20240320,174400,1512939200,4135,4135,4135,4135,0
20240320,174300,1512939200,4135,4135,4135,4135,0
20240320,174200,1512939200,4135,4135,4135,4135,0
20240320,174100,1512939200,4135,4135,4135,4135,0
20240320,174000,1512939200,4135,4135,4135,4135,0
20240320,173900,1512939200,4135,4135,4135,4135,0
20240320,173800,1512939200,4135,4135,4135,4135,0
20240320,173700,1512939200,4135,4135,4135,4135,0
20240320,173600,1512939200,4135,4135,4135,4135,0
20240320,173500,1512939200,4135,4135,4135,4135,0
20240320,173400,1512939200,4135,4135,4135,4135,0
20240320,173300,1512939200,4135,4135,4135,4135,0
20240320,173200,1512939200,4135,4135,4135,4135,0
20240320,173100,1512939200,4135,4135,4135,4135,0
20240320,173000,1512939200,4135,4135,4135,4135,0
20240320,172900,1512939200,4135,4135,4135,4135,0
20240320,172800,1512939200,4135,4135,4135,4135,0
20240320,172700,1512939200,4135,4135,4135,4135,0
20240320,172600,1512939200,4135,4135,4135,4135,6503
20240320,172500,1512939200,4135,4135,4135,4135,0
20240320,172400,1512939200,4135,4135,4135,4135,0
20240320,172300,1512939200,4135,4135,4135,4135,0
20240320,172200,1512939200,4135,4135,4135,4135,0
20240320,172100,1512939200,4135,4135,4135,4135,0
20240320,172000,1512939200,4135,4135,4135,4135,0
20240320,171900,1512939200,4135,4135,4135,4135,0
20240320,171800,1512939200,4135,4135,4135,4135,0
20240320,171700,1512939200,4135,4135,4135,4135,0
20240320,171600,1512939200,4135,4135,4135,4135,0
20240320,171500,1512939200,4135,4135,4135,4135,0
20240320,171400,1512939200,4135,4135,4135,4135,0
20240320,171300,1512939200,4135,4135,4135,4135,0
20240320,171200,1512939200,4135,4135,4135,4135,0
20240320,171100,1512939200,4135,4135,4135,4135,0
20240320,171000,1512939200,4135,4135,4135,4135,0
20240320,170900,1512939200,4135,4135,4135,4135,0
20240320,170800,1512939200,4135,4135,4135,4135,0
20240320,170700,1512939200,4135,4135,4135,4135,0
20240320,170600,1512939200,4135,4135,4135,4135,0
20240320,170500,1512939200,4135,4135,4135,4135,0
20240320,170400,1512939200,4135,4135,4135,4135,0
20240320,170300,1512939200,4135,4135,4135,4135,0
20240320,170200,1512939200,4135,4135,4135,4135,0
20240320,170100,1512939200,4135,4135,4135,4135,0
20240320,170000,1512939200,4135,4135,4135,4135,0
20240320,165900,1512939200,4135,4135,4135,4135,0
20240320,165800,1512939200,4135,4135,4135,4135,0
20240320,165700,1512939200,4135,4135,4135,4135,0
20240320,165600,1512939200,4135,4135,4135,4135,6503
20240320,165500,1512939200,4135,4135,4135,4135,0
20240320,165400,1512939200,4135,4135,4135,4135,0
20240320,165300,1512939200,4135,4135,4135,4135,0
20240320,165200,1512939200,4135,4135,4135,4135,0
20240320,165100,1512939200,4135,4135,4135,4135,0
20240320,165000,1512939200,4135,4135,4135,4135,0
20240320,164900,1512939200,4135,4135,4135,4135,0
20240320,164800,1512939200,4135,4135,4135,4135,0
20240320,164700,1512939200,4135,4135,4135,4135,0
20240320,164600,1512939200,4135,4135,4135,4135,0
20240320,164500,1512939200,4135,4135,4135,4135,0
20240320,164400,1512939200,4135,4135,4135,4135,0
20240320,164300,1512939200,4135,4135,4135,4135,0
20240320,164200,1512939200,4135,4135,4135,4135,0
20240320,164100,1512939200,4135,4135,4135,4135,0
20240320,164000,1512939200,4135,4135,4135,4135,0
20240320,163900,1512939200,4135,4135,4135,4135,0
20240320,163800,1512939200,4135,4135,4135,4135,0
20240320,163700,1512939200,4135,4135,4135,4135,0
20240320,163600,1512939200,4135,4135,4135,4135,0
20240320,163500,1512939200,4135,4135,4135,4135,0
20240320,163400,1512939200,4135,4135,4135,4135,0
20240320,163300,1512939200,4135,4135,4135,4135,0
20240320,163200,1512939200,4135,4135,4135,4135,0
20240320,163100,1512939200,4135,4135,4135,4135,0
20240320,163000,1512939200,4135,4135,4135,4135,0
20240320,162900,1512939200,4135,4135,4135,4135,0
20240320,162800,1512939200,4135,4135,4135,4135,0
20240320,162700,1512939200,4135,4135,4135,4135,0
20240320,162600,1512939200,4135,4135,4135,4135,6503
20240320,162500,1512939200,4135,4135,4135,4135,0
20240320,162400,1512939200,4135,4135,4135,4135,0
20240320,162300,1512939200,4135,4135,4135,4135,0
20240320,162200,1512939200,4135,4135,4135,4135,0
20240320,162100,1512939200,4135,4135,4135,4135,0
20240320,162000,1512939200,4135,4135,4135,4135,0
20240320,161900,1512939200,4135,4135,4135,4135,0
20240320,161800,1512939200,4135,4135,4135,4135,0
20240320,161700,1512939200,4135,4135,4135,4135,0
20240320,161600,1512939200,4135,4135,4135,4135,0
20240320,161500,1512939200,4135,4135,4135,4135,0
20240320,161400,1512939200,4135,4135,4135,4135,0
20240320,161300,1512939200,4135,4135,4135,4135,0
20240320,161200,1512939200,4135,4135,4135,4135,0
20240320,161100,1512939200,4135,4135,4135,4135,0
20240320,161000,1512939200,4135,4135,4135,4135,0
20240320,160900,1512939200,4135,4135,4135,4135,0
20240320,160800,1512939200,4135,4135,4135,4135,0
20240320,160700,1512939200,4135,4135,4135,4135,0
20240320,160600,1512939200,4135,4135,4135,4135,0
20240320,160500,1512939200,4135,4135,4135,4135,0
20240320,160400,1512939200,4135,4135,4135,4135,0
20240320,160300,1512939200,4135,4135,4135,4135,0
20240320,160200,1512939200,4135,4135,4135,4135,0
20240320,160100,1512939200,4135,4135,4135,4135,0
20240320,160000,1512939200,4135,4135,4135,4135,0
20240320,155900,1512939200,4135,4135,4135,4135,0
20240320,155800,1512939200,4135,4135,4135,4135,0
20240320,155700,1512939200,4135,4135,4135,4135,0
20240320,155600,1512939200,4135,4135,4135,4135,6503
20240320,155500,1512939200,4135,4135,4135,4135,0
20240320,155400,1512939200,4135,4135,4135,4135,0
20240320,155300,1512939200,4135,4135,4135,4135,0
20240320,155200,1512939200,4135,4135,4135,4135,0
20240320,155100,1512939200,4135,4135,4135,4135,0
20240320,155000,1512939200,4135,4135,4135,4135,0
20240320,154900,1512939200,4135,4135,4135,4135,0
20240320,154800,1512939200,4135,4135,4135,4135,0
20240320,154700,1512939200,4135,4135,4135,4135,0
20240320,154600,1512939200,4135,4135,4135,4135,0
20240320,154500,1512939200,4135,4135,4135,4135,0
20240320,154400,1512939200,4135,4135,4135,4135,0
20240320,154300,1512939200,4135,4135,4135,4135,0
20240320,154200,1512939200,4135,4135,4135,4135,0
20240320,154100,1512939200,4135,4135,4135,4135,0
20240320,154000,1512939200,4135,4135,4135,4135,0
20240320,153900,1512939200,4135,4135,4135,4135,0
20240320,153800,1512939200,4135,4135,4135,4135,0
20240320,153700,1512939200,4135,4135,4135,4135,0
20240320,153600,1512939200,4135,4135,4135,4135,0
20240320,153500,1512939200,4135,4135,4135,4135,0
20240320,153400,1512939200,4135,4135,4135,4135,0
20240320,153300,1512939200,4135,4135,4135,4135,0
20240320,153200,1512939200,4135,4135,4135,4135,0
20240320,153100,1512939200,4135,4135,4135,4135,0
20240320,153000,1512939200,4135,4135,4135,4135,6503
20240320,152900,1486049295,4135,4135,4135,4135,0
20240320,152800,1486049295,4135,4135,4135,4135,0
20240320,152700,1486049295,4135,4135,4135,4135,0
20240320,152600,1486049295,4135,4135,4135,4135,0
20240320,152500,1486049295,4135,4135,4135,4135,0
20240320,152400,1486049295,4135,4135,4135,4135,0
20240320,152300,1486049295,4135,4135,4135,4135,0
20240320,152200,1486049295,4135,4135,4135,4135,0
20240320,152100,1486049295,4135,4135,4135,4135,0
20240320,152000,1486049295,4135,4135,4135,4135,0
20240320,151900,1486049295,4135,4160,4175,4135,1132
20240320,151800,1481333665,4135,4155,4155,4135,303
20240320,151700,1480074760,4155,4155,4155,4155,100
20240320,151600,1479659260,4155,4135,4155,4135,1213
20240320,151500,1474632915,4135,4110,4135,4110,2206
20240320,151400,1465524775,4110,4110,4110,4110,0
20240320,151300,1465524775,4110,4100,4110,4100,265
20240320,151200,1464438165,4100,4095,4100,4095,644
20240320,151100,1461800580,4095,4095,4095,4095,0
20240320,151000,1461800580,4095,4095,4095,4095,176
20240320,150900,1461079860,4095,4095,4095,4095,516
20240320,150800,1458966840,4095,4100,4100,4095,1026
20240320,150700,1454760380,4100,4105,4105,4100,8297
20240320,150600,1420730530,4110,4110,4110,4110,343
20240320,150500,1419320800,4105,4120,4120,4105,2779
20240320,150400,1407899805,4120,4120,4120,4120,90
20240320,150300,1407529005,4120,4120,4120,4120,100
20240320,150200,1407117005,4115,4120,4120,4115,5860
20240320,150100,1382986885,4125,4125,4125,4125,3332
20240320,150000,1369242385,4130,4125,4130,4125,24
20240320,145900,1369143360,4125,4130,4130,4125,2743
20240320,145800,1357815650,4130,4130,4130,4130,3
20240320,145700,1357803260,4140,4140,4140,4140,242
20240320,145600,1356801380,4135,4140,4140,4135,720
20240320,145500,1353824175,4135,4135,4135,4135,300
20240320,145400,1352583675,4145,4140,4145,4140,166
20240320,145300,1351896405,4140,4140,4140,4135,83
20240320,145200,1351552985,4140,4140,4140,4140,0
20240320,145100,1351552985,4140,4140,4140,4140,0
20240320,145000,1351552985,4140,4140,4140,4140,1001
20240320,144900,1347408845,4135,4135,4135,4135,0
20240320,144800,1347408845,4135,4135,4135,4135,318
20240320,144700,1346093915,4140,4140,4140,4140,2
20240320,144600,1346085635,4145,4145,4145,4145,1
20240320,144500,1346081490,4135,4145,4145,4135,1058
20240320,144400,1341705080,4150,4150,4150,4150,0
20240320,144300,1341705080,4150,4150,4150,4150,1
20240320,144200,1341700930,4145,4145,4145,4145,60
20240320,144100,1341452230,4145,4145,4145,4145,4
20240320,144000,1341435650,4150,4150,4150,4150,10
20240320,143900,1341394150,4155,4155,4155,4155,704
20240320,143800,1338469030,4155,4150,4155,4145,8
20240320,143700,1338435855,4150,4140,4155,4140,185
20240320,143600,1337667945,4140,4140,4140,4140,3
20240320,143500,1337655525,4145,4135,4145,4135,1284
20240320,143400,1332335305,4135,4135,4135,4135,500
20240320,143300,1330267805,4130,4130,4130,4130,14
20240320,143200,1330209985,4135,4135,4135,4135,1
20240320,143100,1330205850,4135,4135,4135,4135,17
20240320,143000,1330135555,4135,4135,4135,4135,1505
20240320,142900,1323912380,4130,4130,4130,4130,586
20240320,142800,1321492200,4130,4130,4130,4130,100
20240320,142700,1321079200,4130,4130,4130,4130,49
20240320,142600,1320876830,4130,4130,4130,4130,0
20240320,142500,1320876830,4130,4135,4135,4130,1100
20240320,142400,1316333730,4135,4135,4135,4135,0
20240320,142300,1316333730,4135,4135,4135,4135,0
20240320,142200,1316333730,4135,4135,4135,4135,15
20240320,142100,1316271705,4135,4135,4135,4135,0
20240320,142000,1316271705,4135,4130,4135,4130,412
20240320,141900,1314569085,4130,4135,4135,4130,131
20240320,141800,1314027805,4130,4130,4130,4130,3
20240320,141700,1314015415,4135,4135,4135,4135,0
20240320,141600,1314015415,4135,4135,4135,4135,13
20240320,141500,1313961660,4125,4125,4125,4125,51
20240320,141400,1313751285,4125,4135,4135,4125,1460
20240320,141300,1307721355,4135,4135,4135,4135,7
20240320,141200,1307692410,4130,4130,4130,4130,0
20240320,141100,1307692410,4130,4130,4130,4130,0
20240320,141000,1307692410,4130,4130,4130,4130,967
20240320,140900,1303698700,4130,4140,4140,4130,203
20240320,140800,1302859320,4135,4140,4140,4135,200
20240320,140700,1302031330,4140,4140,4140,4140,2
20240320,140600,1302023050,4155,4155,4155,4155,0
20240320,140500,1302023050,4155,4130,4155,4130,1273
20240320,140400,1296739690,4130,4130,4130,4130,0
20240320,140300,1296739690,4130,4120,4130,4120,2
20240320,140200,1296731440,4120,4120,4120,4120,250
20240320,140100,1295701440,4120,4120,4120,4120,1190
20240320,140000,1290798640,4125,4125,4125,4125,0
20240320,135900,1290798640,4125,4125,4125,4125,1299
20240320,135800,1285440265,4130,4130,4130,4130,465
20240320,135700,1283519815,4130,4130,4130,4130,0
20240320,135600,1283519815,4130,4130,4130,4130,387
20240320,135500,1281921505,4135,4135,4135,4135,8
20240320,135400,1281888425,4135,4135,4135,4135,1276
20240320,135300,1276612165,4140,4140,4140,4140,0
20240320,135200,1276612165,4140,4140,4140,4140,701
20240320,135100,1273710025,4140,4145,4145,4140,501
20240320,135000,1271635880,4145,4145,4145,4145,1
20240320,134900,1271631735,4150,4160,4160,4150,7
20240320,134800,1271602675,4140,4140,4140,4140,0
20240320,134700,1271602675,4140,4140,4140,4140,19
20240320,134600,1271524015,4140,4140,4140,4140,0
20240320,134500,1271524015,4140,4140,4140,4140,52
20240320,134400,1271308735,4140,4145,4145,4140,1028
20240320,134300,1267052590,4145,4145,4145,4145,115
20240320,134200,1266575915,4140,4140,4140,4140,0
20240320,134100,1266575915,4140,4140,4140,4140,0
20240320,134000,1266575915,4140,4140,4140,4140,1
20240320,133900,1266571775,4135,4135,4135,4135,0
20240320,133800,1266571775,4135,4135,4140,4135,32
20240320,133700,1266439440,4135,4135,4135,4135,0
20240320,133600,1266439440,4135,4135,4135,4135,0
20240320,133500,1266439440,4135,4135,4135,4135,0
20240320,133400,1266439440,4135,4135,4135,4135,379
20240320,133300,1264872275,4130,4130,4130,4130,0
20240320,133200,1264872275,4130,4135,4135,4130,1600
20240320,133100,1258263505,4140,4140,4140,4140,150
20240320,133000,1257642505,4140,4140,4140,4140,5
20240320,132900,1257621805,4135,4150,4150,4135,2790
20240320,132800,1246060005,4155,4155,4155,4155,0
20240320,132700,1246060005,4155,4155,4155,4155,526
20240320,132600,1243874475,4160,4170,4170,4160,133
20240320,132500,1243320930,4170,4170,4170,4170,25
20240320,132400,1243216680,4175,4175,4175,4175,1
20240320,132300,1243212505,4165,4165,4165,4165,0
20240320,132200,1243212505,4165,4170,4170,4165,16
20240320,132100,1243145790,4165,4165,4165,4165,1
20240320,132000,1243141625,4165,4165,4165,4165,12
20240320,131900,1243091645,4165,4165,4165,4165,0
20240320,131800,1243091645,4165,4165,4165,4165,0
20240320,131700,1243091645,4165,4165,4165,4165,1
20240320,131600,1243087480,4175,4180,4180,4175,2
20240320,131500,1243079125,4170,4165,4170,4165,110
20240320,131400,1242620620,4150,4170,4170,4150,237
20240320,131300,1241636055,4165,4160,4165,4160,5
20240320,131200,1241615240,4155,4155,4155,4155,2
20240320,131100,1241606930,4165,4155,4165,4155,12
20240320,131000,1241557020,4145,4145,4145,4145,0
20240320,130900,1241557020,4145,4145,4145,4145,0
20240320,130800,1241557020,4145,4150,4160,4145,41
20240320,130700,1241386945,4150,4150,4150,4150,0
20240320,130600,1241386945,4150,4155,4155,4150,19
20240320,130500,1241308050,4160,4160,4160,4160,0
20240320,130400,1241308050,4160,4160,4160,4160,0
20240320,130300,1241308050,4160,4160,4160,4160,0
20240320,130200,1241308050,4160,4160,4160,4160,1
20240320,130100,1241303890,4145,4145,4145,4145,0
20240320,130000,1241303890,4145,4165,4165,4145,52
20240320,125900,1241087880,4165,4165,4165,4165,0
20240320,125800,1241087880,4165,4165,4165,4165,1
20240320,125700,1241083715,4145,4145,4150,4145,123
20240320,125600,1240573845,4135,4135,4135,4135,310
20240320,125500,1239291995,4145,4145,4165,4135,607
20240320,125400,1236775705,4150,4150,4155,4145,939
20240320,125300,1232881640,4150,4150,4150,4150,0
20240320,125200,1232881640,4150,4145,4150,4145,25
20240320,125100,1232777955,4160,4160,4160,4160,550
20240320,125000,1230489955,4165,4165,4165,4165,0
20240320,124900,1230489955,4165,4140,4165,4140,54
20240320,124800,1230265345,4150,4150,4150,4150,69
20240320,124700,1229978995,4150,4150,4150,4150,0
20240320,124600,1229978995,4150,4150,4150,4150,0
20240320,124500,1229978995,4150,4150,4150,4150,14
20240320,124400,1229920895,4150,4140,4150,4130,6
20240320,124300,1229896075,4145,4145,4145,4145,0
20240320,124200,1229896075,4145,4130,4145,4130,93
20240320,124100,1229511550,4130,4125,4130,4125,10
20240320,124000,1229470275,4125,4130,4140,4125,36
20240320,123900,1229321315,4120,4135,4135,4120,1541
20240320,123800,1222967300,4135,4135,4135,4135,2
20240320,123700,1222959030,4150,4150,4150,4150,1
20240320,123600,1222954880,4160,4160,4160,4160,0
20240320,123500,1222954880,4160,4150,4160,4135,409
20240320,123400,1221261800,4155,4160,4160,4155,341
20240320,123300,1219844395,4165,4165,4170,4165,36
20240320,123200,1219694405,4170,4180,4180,4170,1112
20240320,123100,1215052265,4200,4200,4200,4200,180
20240320,123000,1214296265,4200,4220,4220,4200,943
20240320,122900,1210333615,4225,4225,4225,4225,1
20240320,122800,1210329390,4240,4230,4240,4230,16873
20240320,122700,1138803850,4230,4230,4230,4230,0
20240320,122600,1138803850,4230,4230,4230,4230,50
20240320,122500,1138592350,4230,4215,4230,4215,14
20240320,122400,1138533300,4230,4230,4235,4230,233
20240320,122300,1137547705,4235,4225,4235,4225,6
20240320,122200,1137522320,4205,4215,4215,4205,1120
20240320,122100,1132812600,4240,4240,4240,4240,0
20240320,122000,1132812600,4240,4195,4240,4195,1560
20240320,121900,1126228800,4180,4180,4180,4180,9
20240320,121800,1126191180,4205,4195,4205,4195,220
20240320,121700,1125267085,4205,4195,4205,4195,3869
20240320,121600,1108999875,4200,4200,4200,4200,0
20240320,121500,1108999875,4200,4200,4200,4200,238
20240320,121400,1108000275,4200,4150,4200,4150,1932
20240320,121300,1099948330,4150,4135,4150,4135,1270
20240320,121200,1094687235,4120,4120,4120,4120,416
20240320,121100,1092973315,4135,4125,4140,4125,71
20240320,121000,1092680230,4110,4110,4110,4110,1333
20240320,120900,1087201600,4120,4150,4150,4105,4831
20240320,120800,1067253940,4150,4155,4160,4140,961
20240320,120700,1063273685,4150,4185,4185,4145,21726
20240320,120600,972795685,4190,4210,4210,4190,1117
20240320,120500,968115400,4200,4205,4220,4200,3586
20240320,120400,953051700,4210,4210,4210,4210,5
20240320,120300,953030650,4210,4210,4210,4210,1000
20240320,120200,948820650,4220,4220,4220,4220,46
20240320,120100,948626530,4225,4225,4225,4225,0
20240320,120000,948626530,4225,4220,4225,4210,5
20240320,115900,948605435,4220,4220,4220,4220,300
20240320,115800,947339435,4210,4210,4210,4210,0
20240320,115700,947339435,4210,4220,4220,4210,264
20240320,115600,946225575,4240,4240,4240,4240,0
20240320,115500,946225575,4240,4240,4240,4240,1
20240320,115400,946221335,4220,4240,4240,4220,4051
20240320,115300,929105590,4260,4260,4260,4260,0
20240320,115200,929105590,4260,4260,4260,4260,0
20240320,115100,929105590,4260,4270,4270,4240,680
20240320,115000,926220780,4270,4270,4270,4270,0
20240320,114900,926220780,4270,4270,4270,4270,0
20240320,114800,926220780,4270,4265,4270,4265,88
20240320,114700,925845425,4265,4270,4270,4240,2103
20240320,114600,916913770,4265,4265,4265,4265,127
20240320,114500,916372115,4265,4265,4265,4265,1
20240320,114400,916367850,4265,4265,4265,4265,1
20240320,114300,916363585,4265,4265,4265,4265,50
20240320,114200,916150335,4265,4265,4265,4265,25
20240320,114100,916043710,4270,4270,4270,4270,0
20240320,114000,916043710,4270,4270,4270,4270,1
20240320,113900,916039440,4270,4260,4270,4260,862
20240320,113800,912365455,4260,4260,4260,4260,0
20240320,113700,912365455,4260,4260,4260,4260,0
20240320,113600,912365455,4260,4260,4260,4260,51
20240320,113500,912148195,4250,4250,4250,4250,0
20240320,113400,912148195,4250,4250,4250,4250,0
20240320,113300,912148195,4250,4250,4250,4250,125
20240320,113200,911616945,4240,4240,4240,4240,0
20240320,113100,911616945,4240,4240,4240,4240,95
20240320,113000,911214145,4240,4235,4240,4225,294
20240320,112900,909969100,4235,4235,4235,4235,0
20240320,112800,909969100,4235,4235,4235,4235,0
20240320,112700,909969100,4235,4235,4235,4235,1
20240320,112600,909964865,4230,4230,4230,4230,0
20240320,112500,909964865,4230,4230,4230,4230,236
20240320,112400,908966585,4235,4235,4235,4235,100
20240320,112300,908543085,4240,4240,4240,4240,0
20240320,112200,908543085,4240,4240,4240,4240,530
20240320,112100,906295885,4240,4230,4240,4230,252
20240320,112000,905227430,4260,4260,4260,4260,0
20240320,111900,905227430,4260,4260,4260,4260,36
20240320,111800,905074070,4260,4260,4260,4260,1
20240320,111700,905069810,4260,4225,4260,4225,101
20240320,111600,904643050,4260,4260,4260,4260,0
20240320,111500,904643050,4260,4260,4260,4240,102
20240320,111400,904210530,4260,4260,4260,4260,113
20240320,111300,903729150,4260,4225,4260,4225,100
20240320,111200,903305460,4225,4225,4225,4225,1
20240320,111100,903301235,4225,4220,4225,4220,5
20240320,111000,903280125,4225,4225,4225,4225,1
20240320,110900,903275900,4225,4225,4225,4225,5
20240320,110800,903254775,4225,4225,4225,4225,1
20240320,110700,903250550,4225,4225,4225,4225,1
20240320,110600,903246325,4225,4200,4225,4200,19
20240320,110500,903166500,4200,4200,4200,4200,213
20240320,110400,902271900,4220,4210,4220,4205,762
20240320,110300,899060890,4205,4205,4205,4205,0
20240320,110200,899060890,4205,4205,4205,4205,322
20240320,110100,897706880,4205,4210,4210,4205,384
20240320,110000,896090785,4210,4210,4210,4210,0
20240320,105900,896090785,4210,4210,4210,4210,200
20240320,105800,895248785,4225,4225,4225,4225,0
20240320,105700,895248785,4225,4225,4225,4225,0
20240320,105600,895248785,4225,4225,4225,4225,1
20240320,105500,895244560,4205,4205,4205,4205,28
20240320,105400,895126820,4205,4205,4205,4205,0
20240320,105300,895126820,4205,4205,4205,4205,3
20240320,105200,895114205,4205,4205,4205,4205,500
20240320,105100,893011705,4210,4210,4210,4210,35
20240320,105000,892864355,4230,4215,4230,4205,3033
20240320,104900,880100290,4210,4210,4210,4210,0
20240320,104800,880100290,4210,4210,4210,4210,0
20240320,104700,880100290,4210,4215,4215,4210,931
20240320,104600,876180530,4210,4210,4210,4210,0
20240320,104500,876180530,4210,4235,4235,4210,176
20240320,104400,875438615,4235,4235,4235,4235,3
20240320,104300,875425910,4240,4240,4240,4240,0
20240320,104200,875425910,4240,4240,4240,4240,0
20240320,104100,875425910,4240,4240,4240,4240,1
20240320,104000,875421670,4240,4240,4240,4240,32
20240320,103900,875285990,4210,4210,4210,4210,0
20240320,103800,875285990,4210,4210,4210,4210,1
20240320,103700,875281780,4230,4205,4230,4205,124
20240320,103600,874759180,4205,4205,4205,4205,0
20240320,103500,874759180,4205,4205,4205,4205,38
20240320,103400,874599390,4205,4205,4205,4205,0
20240320,103300,874599390,4205,4210,4210,4205,188
20240320,103200,873808050,4215,4215,4215,4215,20
20240320,103100,873723750,4215,4215,4215,4215,18
20240320,103000,873647880,4235,4230,4235,4230,330
20240320,102900,872250335,4220,4220,4220,4220,6
20240320,102800,872225015,4220,4220,4220,4200,29
20240320,102700,872102855,4220,4225,4225,4220,926
20240320,102600,868190535,4220,4220,4220,4200,5255
20240320,102500,846094835,4220,4220,4220,4220,155
20240320,102400,845440735,4220,4235,4235,4220,2634
20240320,102300,834309820,4275,4275,4275,4275,0
20240320,102200,834309820,4275,4235,4275,4230,1058
20240320,102100,829811920,4230,4230,4230,4230,0
20240320,102000,829811920,4230,4230,4230,4230,5
20240320,101900,829790770,4230,4230,4230,4230,338
20240320,101800,828361030,4255,4255,4255,4235,406
20240320,101700,826640510,4255,4255,4255,4255,57
20240320,101600,826397975,4255,4245,4255,4235,2885
20240320,101500,814164330,4245,4275,4275,4245,75
20240320,101400,813845090,4245,4260,4260,4245,1696
20240320,101300,806629455,4270,4260,4270,4260,12
20240320,101200,806578315,4280,4270,4280,4270,5
20240320,101100,806556940,4305,4305,4305,4305,0
20240320,101000,806556940,4305,4250,4305,4245,1798
20240320,100900,798894630,4250,4300,4335,4250,10678
20240320,100800,753228055,4290,4290,4290,4290,2340
20240320,100700,743189455,4290,4290,4290,4290,0
20240320,100600,743189455,4290,4290,4290,4290,22
20240320,100500,743095075,4290,4300,4300,4290,1077
20240320,100400,738474655,4300,4295,4300,4295,148
20240320,100300,737838775,4295,4280,4295,4280,214
20240320,100200,736921535,4280,4275,4280,4275,34
20240320,100100,736776155,4285,4280,4285,4275,215
20240320,100000,735856490,4275,4285,4285,4275,861
20240320,095900,732172435,4285,4290,4290,4285,112
20240320,095800,731692010,4295,4315,4315,4295,203
20240320,095700,730819590,4315,4315,4315,4315,1
20240320,095600,730815275,4315,4315,4315,4315,2
20240320,095500,730806645,4315,4315,4315,4315,595
20240320,095400,728239220,4315,4315,4315,4315,9
20240320,095300,728200385,4285,4285,4285,4285,0
20240320,095200,728200385,4285,4295,4295,4285,1198
20240320,095100,723056520,4295,4295,4295,4290,616
20240320,095000,720413355,4305,4315,4315,4300,155
20240320,094900,719746320,4320,4330,4330,4295,920
20240320,094800,715789635,4310,4305,4330,4305,278
20240320,094700,714591500,4310,4320,4320,4305,258
20240320,094600,713479550,4315,4320,4320,4315,264
20240320,094500,712340125,4320,4330,4330,4320,1182
20240320,094400,707233870,4330,4320,4340,4320,1097
20240320,094300,702491815,4325,4325,4325,4325,1010
20240320,094200,698123565,4325,4320,4340,4320,608
20240320,094100,695494760,4340,4325,4340,4325,152
20240320,094000,694837345,4310,4335,4345,4310,898
20240320,093900,690953890,4350,4325,4350,4325,2
20240320,093800,690945215,4360,4355,4360,4355,98
20240320,093700,690518320,4350,4315,4355,4315,4530
20240320,093600,670815390,4355,4300,4355,4300,4435
20240320,093500,651661385,4305,4305,4305,4305,10
20240320,093400,651618335,4290,4290,4290,4290,1016
20240320,093300,647259695,4290,4275,4290,4275,754
20240320,093200,644032535,4270,4265,4300,4265,1053
20240320,093100,639540205,4265,4260,4285,4260,1247
20240320,093000,634219355,4255,4285,4285,4255,1403
20240320,092900,628220395,4290,4320,4320,4290,2957
20240320,092800,615465185,4330,4350,4350,4330,2558
20240320,092700,604381930,4350,4355,4355,4350,355
20240320,092600,602836500,4355,4355,4355,4350,783
20240320,092500,599427180,4350,4360,4360,4350,722
20240320,092400,596279385,4360,4350,4400,4330,2312
20240320,092300,586182845,4350,4385,4450,4335,2418
20240320,092200,575515560,4385,4370,4405,4320,5812
20240320,092100,550056130,4375,4320,4390,4320,11263
20240320,092000,501102255,4320,4255,4320,4255,3788
20240320,091900,484818955,4255,4235,4255,4225,3605
20240320,091800,469545610,4255,4275,4320,4225,11721
20240320,091700,419609575,4310,4270,4315,4260,13532
20240320,091600,361746020,4305,4310,4320,4260,13179
20240320,091500,305152220,4315,4420,4425,4305,7280
20240320,091400,273369920,4430,4430,4460,4375,11280
20240320,091300,223405260,4430,4390,4440,4370,4918
20240320,091200,201743935,4390,4365,4390,4355,6238
20240320,091100,174464245,4365,4315,4370,4310,479
20240320,091000,172383695,4370,4265,4370,4265,6473
20240320,090900,144433525,4265,4295,4300,4265,739
20240320,090800,141276445,4300,4260,4315,4260,173
20240320,090700,140532985,4290,4280,4320,4255,8090
20240320,090600,105783150,4280,4305,4320,4280,746
20240320,090500,102583040,4325,4395,4400,4320,4752
20240320,090400,81842770,4345,4245,4400,4245,15400
20240320,090300,15633120,4210,4200,4235,4195,2948
20240320,090200,3180680,4175,4175,4245,4175,412
20240320,090100,1457915,4175,4260,4260,4175,78
20240320,090000,1131585,4150,4135,4150,4135,249