KissMeData/220180/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,202600,4394322415,3875,3875,3875,3875,3167
20240315,202500,4394322415,3875,3875,3875,3875,0
20240315,202400,4394322415,3875,3875,3875,3875,0
20240315,202300,4394322415,3875,3875,3875,3875,0
20240315,202200,4394322415,3875,3875,3875,3875,0
20240315,202100,4394322415,3875,3875,3875,3875,0
20240315,202000,4394322415,3875,3875,3875,3875,0
20240315,201900,4394322415,3875,3875,3875,3875,0
20240315,201800,4394322415,3875,3875,3875,3875,0
20240315,201700,4394322415,3875,3875,3875,3875,0
20240315,201600,4394322415,3875,3875,3875,3875,0
20240315,201500,4394322415,3875,3875,3875,3875,0
20240315,201400,4394322415,3875,3875,3875,3875,0
20240315,201300,4394322415,3875,3875,3875,3875,0
20240315,201200,4394322415,3875,3875,3875,3875,0
20240315,201100,4394322415,3875,3875,3875,3875,0
20240315,201000,4394322415,3875,3875,3875,3875,0
20240315,200900,4394322415,3875,3875,3875,3875,0
20240315,200800,4394322415,3875,3875,3875,3875,0
20240315,200700,4394322415,3875,3875,3875,3875,0
20240315,200600,4394322415,3875,3875,3875,3875,0
20240315,200500,4394322415,3875,3875,3875,3875,0
20240315,200400,4394322415,3875,3875,3875,3875,0
20240315,200300,4394322415,3875,3875,3875,3875,0
20240315,200200,4394322415,3875,3875,3875,3875,0
20240315,200100,4394322415,3875,3875,3875,3875,0
20240315,200000,4394322415,3875,3875,3875,3875,0
20240315,195900,4394322415,3875,3875,3875,3875,0
20240315,195800,4394322415,3875,3875,3875,3875,0
20240315,195700,4394322415,3875,3875,3875,3875,0
20240315,195600,4394322415,3875,3875,3875,3875,3167
20240315,195500,4394322415,3875,3875,3875,3875,0
20240315,195400,4394322415,3875,3875,3875,3875,0
20240315,195300,4394322415,3875,3875,3875,3875,0
20240315,195200,4394322415,3875,3875,3875,3875,0
20240315,195100,4394322415,3875,3875,3875,3875,0
20240315,195000,4394322415,3875,3875,3875,3875,0
20240315,194900,4394322415,3875,3875,3875,3875,0
20240315,194800,4394322415,3875,3875,3875,3875,0
20240315,194700,4394322415,3875,3875,3875,3875,0
20240315,194600,4394322415,3875,3875,3875,3875,0
20240315,194500,4394322415,3875,3875,3875,3875,0
20240315,194400,4394322415,3875,3875,3875,3875,0
20240315,194300,4394322415,3875,3875,3875,3875,0
20240315,194200,4394322415,3875,3875,3875,3875,0
20240315,194100,4394322415,3875,3875,3875,3875,0
20240315,194000,4394322415,3875,3875,3875,3875,0
20240315,193900,4394322415,3875,3875,3875,3875,0
20240315,193800,4394322415,3875,3875,3875,3875,0
20240315,193700,4394322415,3875,3875,3875,3875,0
20240315,193600,4394322415,3875,3875,3875,3875,0
20240315,193500,4394322415,3875,3875,3875,3875,0
20240315,193400,4394322415,3875,3875,3875,3875,0
20240315,193300,4394322415,3875,3875,3875,3875,0
20240315,193200,4394322415,3875,3875,3875,3875,0
20240315,193100,4394322415,3875,3875,3875,3875,0
20240315,193000,4394322415,3875,3875,3875,3875,0
20240315,192900,4394322415,3875,3875,3875,3875,0
20240315,192800,4394322415,3875,3875,3875,3875,0
20240315,192700,4394322415,3875,3875,3875,3875,0
20240315,192600,4394322415,3875,3875,3875,3875,3167
20240315,192500,4394322415,3875,3875,3875,3875,0
20240315,192400,4394322415,3875,3875,3875,3875,0
20240315,192300,4394322415,3875,3875,3875,3875,0
20240315,192200,4394322415,3875,3875,3875,3875,0
20240315,192100,4394322415,3875,3875,3875,3875,0
20240315,192000,4394322415,3875,3875,3875,3875,0
20240315,191900,4394322415,3875,3875,3875,3875,0
20240315,191800,4394322415,3875,3875,3875,3875,0
20240315,191700,4394322415,3875,3875,3875,3875,0
20240315,191600,4394322415,3875,3875,3875,3875,0
20240315,191500,4394322415,3875,3875,3875,3875,0
20240315,191400,4394322415,3875,3875,3875,3875,0
20240315,191300,4394322415,3875,3875,3875,3875,0
20240315,191200,4394322415,3875,3875,3875,3875,0
20240315,191100,4394322415,3875,3875,3875,3875,0
20240315,191000,4394322415,3875,3875,3875,3875,0
20240315,190900,4394322415,3875,3875,3875,3875,0
20240315,190800,4394322415,3875,3875,3875,3875,0
20240315,190700,4394322415,3875,3875,3875,3875,0
20240315,190600,4394322415,3875,3875,3875,3875,0
20240315,190500,4394322415,3875,3875,3875,3875,0
20240315,190400,4394322415,3875,3875,3875,3875,0
20240315,190300,4394322415,3875,3875,3875,3875,0
20240315,190200,4394322415,3875,3875,3875,3875,0
20240315,190100,4394322415,3875,3875,3875,3875,0
20240315,190000,4394322415,3875,3875,3875,3875,0
20240315,185900,4394322415,3875,3875,3875,3875,0
20240315,185800,4394322415,3875,3875,3875,3875,0
20240315,185700,4394322415,3875,3875,3875,3875,0
20240315,185600,4394322415,3875,3875,3875,3875,3167
20240315,185500,4394322415,3875,3875,3875,3875,0
20240315,185400,4394322415,3875,3875,3875,3875,0
20240315,185300,4394322415,3875,3875,3875,3875,0
20240315,185200,4394322415,3875,3875,3875,3875,0
20240315,185100,4394322415,3875,3875,3875,3875,0
20240315,185000,4394322415,3875,3875,3875,3875,0
20240315,184900,4394322415,3875,3875,3875,3875,0
20240315,184800,4394322415,3875,3875,3875,3875,0
20240315,184700,4394322415,3875,3875,3875,3875,0
20240315,184600,4394322415,3875,3875,3875,3875,0
20240315,184500,4394322415,3875,3875,3875,3875,0
20240315,184400,4394322415,3875,3875,3875,3875,0
20240315,184300,4394322415,3875,3875,3875,3875,0
20240315,184200,4394322415,3875,3875,3875,3875,0
20240315,184100,4394322415,3875,3875,3875,3875,0
20240315,184000,4394322415,3875,3875,3875,3875,0
20240315,183900,4394322415,3875,3875,3875,3875,0
20240315,183800,4394322415,3875,3875,3875,3875,0
20240315,183700,4394322415,3875,3875,3875,3875,0
20240315,183600,4394322415,3875,3875,3875,3875,0
20240315,183500,4394322415,3875,3875,3875,3875,0
20240315,183400,4394322415,3875,3875,3875,3875,0
20240315,183300,4394322415,3875,3875,3875,3875,0
20240315,183200,4394322415,3875,3875,3875,3875,0
20240315,183100,4394322415,3875,3875,3875,3875,0
20240315,183000,4394322415,3875,3875,3875,3875,0
20240315,182900,4394322415,3875,3875,3875,3875,0
20240315,182800,4394322415,3875,3875,3875,3875,0
20240315,182700,4394322415,3875,3875,3875,3875,0
20240315,182600,4394322415,3875,3875,3875,3875,3167
20240315,182500,4394322415,3875,3875,3875,3875,0
20240315,182400,4394322415,3875,3875,3875,3875,0
20240315,182300,4394322415,3875,3875,3875,3875,0
20240315,182200,4394322415,3875,3875,3875,3875,0
20240315,182100,4394322415,3875,3875,3875,3875,0
20240315,182000,4394322415,3875,3875,3875,3875,0
20240315,181900,4394322415,3875,3875,3875,3875,0
20240315,181800,4394322415,3875,3875,3875,3875,0
20240315,181700,4394322415,3875,3875,3875,3875,0
20240315,181600,4394322415,3875,3875,3875,3875,0
20240315,181500,4394322415,3875,3875,3875,3875,0
20240315,181400,4394322415,3875,3875,3875,3875,0
20240315,181300,4394322415,3875,3875,3875,3875,0
20240315,181200,4394322415,3875,3875,3875,3875,0
20240315,181100,4394322415,3875,3875,3875,3875,0
20240315,181000,4394322415,3875,3875,3875,3875,0
20240315,180900,4394322415,3875,3875,3875,3875,0
20240315,180800,4394322415,3875,3875,3875,3875,0
20240315,180700,4394322415,3875,3875,3875,3875,0
20240315,180600,4394322415,3875,3875,3875,3875,0
20240315,180500,4394322415,3875,3875,3875,3875,0
20240315,180400,4394322415,3875,3875,3875,3875,0
20240315,180300,4394322415,3875,3875,3875,3875,0
20240315,180200,4394322415,3875,3875,3875,3875,0
20240315,180100,4394322415,3875,3875,3875,3875,0
20240315,180000,4394322415,3875,3875,3875,3875,0
20240315,175900,4394322415,3875,3875,3875,3875,0
20240315,175800,4394322415,3875,3875,3875,3875,0
20240315,175700,4394322415,3875,3875,3875,3875,0
20240315,175600,4394322415,3875,3875,3875,3875,3167
20240315,175500,4394322415,3875,3875,3875,3875,0
20240315,175400,4394322415,3875,3875,3875,3875,0
20240315,175300,4394322415,3875,3875,3875,3875,0
20240315,175200,4394322415,3875,3875,3875,3875,0
20240315,175100,4394322415,3875,3875,3875,3875,0
20240315,175000,4394322415,3875,3875,3875,3875,0
20240315,174900,4394322415,3875,3875,3875,3875,0
20240315,174800,4394322415,3875,3875,3875,3875,0
20240315,174700,4394322415,3875,3875,3875,3875,0
20240315,174600,4394322415,3875,3875,3875,3875,0
20240315,174500,4394322415,3875,3875,3875,3875,0
20240315,174400,4394322415,3875,3875,3875,3875,0
20240315,174300,4394322415,3875,3875,3875,3875,0
20240315,174200,4394322415,3875,3875,3875,3875,0
20240315,174100,4394322415,3875,3875,3875,3875,0
20240315,174000,4394322415,3875,3875,3875,3875,0
20240315,173900,4394322415,3875,3875,3875,3875,0
20240315,173800,4394322415,3875,3875,3875,3875,0
20240315,173700,4394322415,3875,3875,3875,3875,0
20240315,173600,4394322415,3875,3875,3875,3875,0
20240315,173500,4394322415,3875,3875,3875,3875,0
20240315,173400,4394322415,3875,3875,3875,3875,0
20240315,173300,4394322415,3875,3875,3875,3875,0
20240315,173200,4394322415,3875,3875,3875,3875,0
20240315,173100,4394322415,3875,3875,3875,3875,0
20240315,173000,4394322415,3875,3875,3875,3875,0
20240315,172900,4394322415,3875,3875,3875,3875,0
20240315,172800,4394322415,3875,3875,3875,3875,0
20240315,172700,4394322415,3875,3875,3875,3875,0
20240315,172600,4394322415,3875,3875,3875,3875,3167
20240315,172500,4394322415,3875,3875,3875,3875,0
20240315,172400,4394322415,3875,3875,3875,3875,0
20240315,172300,4394322415,3875,3875,3875,3875,0
20240315,172200,4394322415,3875,3875,3875,3875,0
20240315,172100,4394322415,3875,3875,3875,3875,0
20240315,172000,4394322415,3875,3875,3875,3875,0
20240315,171900,4394322415,3875,3875,3875,3875,0
20240315,171800,4394322415,3875,3875,3875,3875,0
20240315,171700,4394322415,3875,3875,3875,3875,0
20240315,171600,4394322415,3875,3875,3875,3875,0
20240315,171500,4394322415,3875,3875,3875,3875,0
20240315,171400,4394322415,3875,3875,3875,3875,0
20240315,171300,4394322415,3875,3875,3875,3875,0
20240315,171200,4394322415,3875,3875,3875,3875,0
20240315,171100,4394322415,3875,3875,3875,3875,0
20240315,171000,4394322415,3875,3875,3875,3875,0
20240315,170900,4394322415,3875,3875,3875,3875,0
20240315,170800,4394322415,3875,3875,3875,3875,0
20240315,170700,4394322415,3875,3875,3875,3875,0
20240315,170600,4394322415,3875,3875,3875,3875,0
20240315,170500,4394322415,3875,3875,3875,3875,0
20240315,170400,4394322415,3875,3875,3875,3875,0
20240315,170300,4394322415,3875,3875,3875,3875,0
20240315,170200,4394322415,3875,3875,3875,3875,0
20240315,170100,4394322415,3875,3875,3875,3875,0
20240315,170000,4394322415,3875,3875,3875,3875,0
20240315,165900,4394322415,3875,3875,3875,3875,0
20240315,165800,4394322415,3875,3875,3875,3875,0
20240315,165700,4394322415,3875,3875,3875,3875,0
20240315,165600,4394322415,3875,3875,3875,3875,3167
20240315,165500,4394322415,3875,3875,3875,3875,0
20240315,165400,4394322415,3875,3875,3875,3875,0
20240315,165300,4394322415,3875,3875,3875,3875,0
20240315,165200,4394322415,3875,3875,3875,3875,0
20240315,165100,4394322415,3875,3875,3875,3875,0
20240315,165000,4394322415,3875,3875,3875,3875,0
20240315,164900,4394322415,3875,3875,3875,3875,0
20240315,164800,4394322415,3875,3875,3875,3875,0
20240315,164700,4394322415,3875,3875,3875,3875,0
20240315,164600,4394322415,3875,3875,3875,3875,0
20240315,164500,4394322415,3875,3875,3875,3875,0
20240315,164400,4394322415,3875,3875,3875,3875,0
20240315,164300,4394322415,3875,3875,3875,3875,0
20240315,164200,4394322415,3875,3875,3875,3875,0
20240315,164100,4394322415,3875,3875,3875,3875,0
20240315,164000,4394322415,3875,3875,3875,3875,0
20240315,163900,4394322415,3875,3875,3875,3875,0
20240315,163800,4394322415,3875,3875,3875,3875,0
20240315,163700,4394322415,3875,3875,3875,3875,0
20240315,163600,4394322415,3875,3875,3875,3875,0
20240315,163500,4394322415,3875,3875,3875,3875,0
20240315,163400,4394322415,3875,3875,3875,3875,0
20240315,163300,4394322415,3875,3875,3875,3875,0
20240315,163200,4394322415,3875,3875,3875,3875,0
20240315,163100,4394322415,3875,3875,3875,3875,0
20240315,163000,4394322415,3875,3875,3875,3875,0
20240315,162900,4394322415,3875,3875,3875,3875,0
20240315,162800,4394322415,3875,3875,3875,3875,0
20240315,162700,4394322415,3875,3875,3875,3875,0
20240315,162600,4394322415,3875,3875,3875,3875,3167
20240315,162500,4394322415,3875,3875,3875,3875,0
20240315,162400,4394322415,3875,3875,3875,3875,0
20240315,162300,4394322415,3875,3875,3875,3875,0
20240315,162200,4394322415,3875,3875,3875,3875,0
20240315,162100,4394322415,3875,3875,3875,3875,0
20240315,162000,4394322415,3875,3875,3875,3875,0
20240315,161900,4394322415,3875,3875,3875,3875,0
20240315,161800,4394322415,3875,3875,3875,3875,0
20240315,161700,4394322415,3875,3875,3875,3875,0
20240315,161600,4394322415,3875,3875,3875,3875,0
20240315,161500,4394322415,3875,3875,3875,3875,0
20240315,161400,4394322415,3875,3875,3875,3875,0
20240315,161300,4394322415,3875,3875,3875,3875,0
20240315,161200,4394322415,3875,3875,3875,3875,0
20240315,161100,4394322415,3875,3875,3875,3875,0
20240315,161000,4394322415,3875,3875,3875,3875,0
20240315,160900,4394322415,3875,3875,3875,3875,0
20240315,160800,4394322415,3875,3875,3875,3875,0
20240315,160700,4394322415,3875,3875,3875,3875,0
20240315,160600,4394322415,3875,3875,3875,3875,0
20240315,160500,4394322415,3875,3875,3875,3875,0
20240315,160400,4394322415,3875,3875,3875,3875,0
20240315,160300,4394322415,3875,3875,3875,3875,0
20240315,160200,4394322415,3875,3875,3875,3875,0
20240315,160100,4394322415,3875,3875,3875,3875,0
20240315,160000,4394322415,3875,3875,3875,3875,0
20240315,155900,4394322415,3875,3875,3875,3875,0
20240315,155800,4394322415,3875,3875,3875,3875,0
20240315,155700,4394322415,3875,3875,3875,3875,0
20240315,155600,4394322415,3875,3875,3875,3875,3167
20240315,155500,4394322415,3875,3875,3875,3875,0
20240315,155400,4394322415,3875,3875,3875,3875,0
20240315,155300,4394322415,3875,3875,3875,3875,0
20240315,155200,4394322415,3875,3875,3875,3875,0
20240315,155100,4394322415,3875,3875,3875,3875,0
20240315,155000,4394322415,3875,3875,3875,3875,0
20240315,154900,4394322415,3875,3875,3875,3875,0
20240315,154800,4394322415,3875,3875,3875,3875,0
20240315,154700,4394322415,3875,3875,3875,3875,0
20240315,154600,4394322415,3875,3875,3875,3875,0
20240315,154500,4394322415,3875,3875,3875,3875,0
20240315,154400,4394322415,3875,3875,3875,3875,0
20240315,154300,4394322415,3875,3875,3875,3875,0
20240315,154200,4394322415,3875,3875,3875,3875,0
20240315,154100,4394322415,3875,3875,3875,3875,0
20240315,154000,4394322415,3875,3875,3875,3875,0
20240315,153900,4394322415,3875,3875,3875,3875,0
20240315,153800,4394322415,3875,3875,3875,3875,0
20240315,153700,4394322415,3875,3875,3875,3875,0
20240315,153600,4394322415,3875,3875,3875,3875,0
20240315,153500,4394322415,3875,3875,3875,3875,0
20240315,153400,4394322415,3875,3875,3875,3875,0
20240315,153300,4394322415,3875,3875,3875,3875,0
20240315,153200,4394322415,3875,3875,3875,3875,0
20240315,153100,4394322415,3875,3875,3875,3875,0
20240315,153000,4394322415,3875,3875,3875,3875,3167
20240315,152900,4382050290,3855,3855,3855,3855,0
20240315,152800,4382050290,3855,3855,3855,3855,0
20240315,152700,4382050290,3855,3855,3855,3855,0
20240315,152600,4382050290,3855,3855,3855,3855,0
20240315,152500,4382050290,3855,3855,3855,3855,0
20240315,152400,4382050290,3855,3855,3855,3855,0
20240315,152300,4382050290,3855,3855,3855,3855,0
20240315,152200,4382050290,3855,3855,3855,3855,0
20240315,152100,4382050290,3855,3855,3855,3855,0
20240315,152000,4382050290,3855,3855,3855,3855,0
20240315,151900,4382050290,3855,3865,3865,3850,2412
20240315,151800,4372754530,3860,3860,3860,3860,54
20240315,151700,4372546090,3860,3860,3860,3855,112
20240315,151600,4372114270,3880,3860,3880,3860,4
20240315,151500,4372098810,3860,3860,3860,3860,152
20240315,151400,4371512090,3860,3860,3860,3855,147
20240315,151300,4370944695,3860,3855,3860,3850,239
20240315,151200,4370023570,3850,3850,3855,3850,118
20240315,151100,4369569255,3850,3850,3855,3850,1219
20240315,151000,4364876090,3855,3855,3855,3850,15
20240315,150900,4364818325,3855,3850,3855,3850,33
20240315,150800,4364691260,3855,3855,3855,3855,3
20240315,150700,4364679695,3855,3855,3855,3850,507
20240315,150600,4362727735,3850,3855,3855,3850,1146
20240315,150500,4358315595,3860,3855,3860,3850,682
20240315,150400,4355689375,3855,3860,3860,3855,700
20240315,150300,4352989760,3860,3860,3860,3860,5
20240315,150200,4352970460,3870,3870,3870,3860,61
20240315,150100,4352734450,3865,3865,3865,3860,15
20240315,150000,4352676520,3855,3870,3870,3855,209
20240315,145900,4351870505,3860,3860,3860,3860,6
20240315,145800,4351847345,3860,3860,3875,3855,1404
20240315,145700,4346427350,3860,3855,3860,3855,110
20240315,145600,4346002775,3860,3860,3860,3860,6
20240315,145500,4345979615,3860,3860,3865,3855,34
20240315,145400,4345848405,3860,3860,3860,3860,55
20240315,145300,4345636105,3860,3860,3865,3860,11
20240315,145200,4345593640,3865,3865,3865,3865,0
20240315,145100,4345593640,3865,3855,3865,3850,237
20240315,145000,4344678840,3850,3850,3850,3850,15
20240315,144900,4344621090,3850,3855,3855,3850,21
20240315,144800,4344540235,3865,3850,3865,3850,373
20240315,144700,4343104020,3855,3855,3855,3855,62
20240315,144600,4342865010,3855,3860,3860,3855,6
20240315,144500,4342841875,3860,3860,3860,3860,21
20240315,144400,4342760815,3855,3855,3855,3855,5
20240315,144300,4342741540,3865,3860,3865,3860,4
20240315,144200,4342726095,3855,3855,3855,3855,15
20240315,144100,4342668270,3855,3860,3860,3855,16
20240315,144000,4342606585,3855,3855,3855,3855,5
20240315,143900,4342587310,3855,3870,3870,3855,329
20240315,143800,4341319000,3870,3870,3870,3870,0
20240315,143700,4341319000,3870,3870,3875,3870,4
20240315,143600,4341303515,3870,3855,3870,3850,202
20240315,143500,4340525285,3855,3850,3855,3850,11
20240315,143400,4340482930,3850,3860,3860,3850,586
20240315,143300,4338224010,3875,3855,3875,3855,17
20240315,143200,4338158455,3850,3855,3860,3850,3527
20240315,143100,4324570610,3855,3860,3860,3855,50
20240315,143000,4324377855,3865,3860,3865,3860,12
20240315,142900,4324331530,3860,3870,3870,3855,396
20240315,142800,4322802985,3875,3875,3875,3875,0
20240315,142700,4322802985,3875,3860,3875,3855,508
20240315,142600,4320843745,3865,3865,3865,3865,0
20240315,142500,4320843745,3865,3860,3865,3860,1005
20240315,142400,4316959445,3860,3860,3860,3860,6
20240315,142300,4316936285,3865,3865,3865,3865,1702
20240315,142200,4310358055,3870,3865,3870,3865,16
20240315,142100,4310296210,3865,3865,3865,3865,204
20240315,142000,4309507750,3870,3870,3870,3870,6
20240315,141900,4309484530,3870,3870,3870,3870,8
20240315,141800,4309453570,3875,3875,3875,3865,444
20240315,141700,4307734075,3875,3870,3875,3870,8
20240315,141600,4307703080,3875,3875,3875,3875,1
20240315,141500,4307699205,3875,3870,3875,3865,38
20240315,141400,4307552145,3865,3870,3870,3865,4
20240315,141300,4307536670,3865,3865,3870,3860,28
20240315,141200,4307428545,3870,3860,3870,3860,25
20240315,141100,4307331835,3875,3860,3875,3860,11
20240315,141000,4307289230,3860,3860,3860,3860,1
20240315,140900,4307285370,3875,3860,3875,3860,2
20240315,140800,4307277635,3875,3875,3875,3875,0
20240315,140700,4307277635,3875,3875,3875,3860,3
20240315,140600,4307266025,3860,3870,3875,3860,8
20240315,140500,4307235065,3855,3865,3865,3855,5
20240315,140400,4307215770,3875,3870,3875,3865,40
20240315,140300,4307060935,3870,3865,3870,3865,4
20240315,140200,4307045460,3865,3865,3865,3865,7
20240315,140100,4307018405,3865,3865,3865,3865,40
20240315,140000,4306863805,3865,3850,3865,3850,50
20240315,135900,4306671280,3850,3850,3850,3850,0
20240315,135800,4306671280,3850,3855,3860,3850,1334
20240315,135700,4301534600,3870,3870,3870,3870,0
20240315,135600,4301534600,3870,3870,3870,3870,0
20240315,135500,4301534600,3870,3870,3870,3870,1
20240315,135400,4301530730,3860,3860,3860,3860,259
20240315,135300,4300530990,3860,3860,3860,3860,0
20240315,135200,4300530990,3860,3855,3860,3855,2
20240315,135100,4300523275,3865,3855,3865,3855,4
20240315,135000,4300507840,3855,3855,3855,3855,0
20240315,134900,4300507840,3855,3855,3855,3855,2
20240315,134800,4300500130,3860,3855,3860,3855,17
20240315,134700,4300434530,3850,3850,3850,3850,101
20240315,134600,4300045680,3850,3855,3855,3850,4
20240315,134500,4300030275,3875,3875,3875,3875,0
20240315,134400,4300030275,3875,3875,3875,3875,100
20240315,134300,4299642775,3880,3855,3880,3855,1253
20240315,134200,4294804710,3855,3855,3855,3855,2
20240315,134100,4294797000,3855,3855,3855,3855,0
20240315,134000,4294797000,3855,3855,3855,3855,0
20240315,133900,4294797000,3855,3855,3855,3855,1
20240315,133800,4294793145,3855,3845,3855,3845,2192
20240315,133700,4286360665,3845,3835,3845,3835,203
20240315,133600,4285582140,3845,3835,3845,3835,8
20240315,133500,4285551450,3845,3845,3845,3845,0
20240315,133400,4285551450,3845,3835,3845,3835,1246
20240315,133300,4280767620,3835,3840,3845,3835,796
20240315,133200,4277711005,3845,3850,3850,3845,1454
20240315,133100,4272118105,3840,3855,3855,3840,528
20240315,133000,4270082680,3850,3835,3850,3835,3056
20240315,132900,4258327490,3835,3845,3850,3835,359
20240315,132800,4256947570,3845,3850,3855,3845,796
20240315,132700,4253883385,3855,3865,3875,3855,4455
20240315,132600,4236692225,3865,3865,3870,3865,2006
20240315,132500,4228939020,3870,3880,3880,3870,220
20240315,132400,4228087590,3885,3880,3885,3875,3
20240315,132300,4228075950,3875,3875,3875,3875,28
20240315,132200,4227967450,3875,3875,3875,3875,2
20240315,132100,4227959700,3875,3870,3875,3870,6
20240315,132000,4227936455,3875,3875,3875,3875,1
20240315,131900,4227932580,3875,3875,3875,3875,0
20240315,131800,4227932580,3875,3870,3875,3865,8
20240315,131700,4227901630,3875,3865,3875,3865,113
20240315,131600,4227464870,3875,3875,3875,3875,1
20240315,131500,4227460995,3875,3875,3875,3875,1
20240315,131400,4227457120,3875,3870,3875,3870,101
20240315,131300,4227066210,3865,3865,3865,3860,54
20240315,131200,4226857505,3870,3870,3870,3870,50
20240315,131100,4226664005,3895,3870,3895,3870,1592
20240315,131000,4220477110,3890,3865,3890,3865,862
20240315,130900,4217134235,3885,3870,3885,3865,104
20240315,130800,4216732130,3870,3870,3870,3870,260
20240315,130700,4215725930,3865,3880,3880,3865,13
20240315,130600,4215675670,3860,3880,3880,3860,2588
20240315,130500,4205663640,3880,3895,3895,3880,5244
20240315,130400,4185265475,3895,3915,3915,3895,6154
20240315,130300,4161255540,3910,3920,3920,3910,416
20240315,130200,4159626960,3920,3920,3920,3920,0
20240315,130100,4159626960,3920,3920,3920,3920,0
20240315,130000,4159626960,3920,3920,3920,3920,2
20240315,125900,4159619120,3915,3915,3915,3915,12
20240315,125800,4159572140,3915,3910,3915,3910,2
20240315,125700,4159564315,3905,3900,3905,3900,92
20240315,125600,4159205090,3900,3900,3900,3900,200
20240315,125500,4158425090,3900,3900,3900,3900,2
20240315,125400,4158417290,3925,3915,3925,3900,221
20240315,125300,4157552155,3915,3915,3915,3915,21
20240315,125200,4157469940,3915,3905,3915,3900,98
20240315,125100,4157087320,3915,3900,3915,3900,151
20240315,125000,4156497170,3900,3910,3910,3900,1296
20240315,124900,4151438835,3910,3920,3920,3910,2
20240315,124800,4151431005,3915,3915,3915,3910,36
20240315,124700,4151290210,3915,3915,3915,3915,141
20240315,124600,4150738195,3915,3920,3920,3915,200
20240315,124500,4149954585,3920,3925,3925,3920,2
20240315,124400,4149946740,3925,3930,3930,3925,10
20240315,124300,4149907460,3960,3920,3960,3920,184
20240315,124200,4149181465,3920,3920,3920,3920,0
20240315,124100,4149181465,3920,3920,3950,3920,2001
20240315,124000,4141280710,3920,3920,3920,3920,4
20240315,123900,4141265030,3950,3915,3950,3915,1677
20240315,123800,4134643590,3915,3915,3915,3910,276
20240315,123700,4133564220,3915,3915,3915,3915,0
20240315,123600,4133564220,3915,3920,3920,3915,204
20240315,123500,4132764810,3930,3930,3930,3930,0
20240315,123400,4132764810,3930,3945,3945,3930,556
20240315,123300,4130578905,3945,3945,3945,3945,1
20240315,123200,4130574960,3950,3940,3950,3920,2115
20240315,123100,4122229325,3940,3935,3940,3930,29
20240315,123000,4122115215,3940,3945,3950,3935,476
20240315,122900,4120237855,3950,3920,3950,3920,1075
20240315,122800,4115995890,3905,3905,3905,3905,0
20240315,122700,4115995890,3905,3905,3905,3905,176
20240315,122600,4115308610,3905,3910,3910,3900,326
20240315,122500,4114035020,3910,3910,3910,3910,0
20240315,122400,4114035020,3910,3920,3920,3910,22
20240315,122300,4113948990,3915,3915,3915,3915,20
20240315,122200,4113870690,3915,3910,3915,3910,32
20240315,122100,4113745515,3910,3915,3915,3910,271
20240315,122000,4112684850,3920,3930,3930,3920,119
20240315,121900,4112217345,3940,3945,3945,3940,2
20240315,121800,4112209460,3945,3945,3945,3945,0
20240315,121700,4112209460,3945,3945,3945,3945,4
20240315,121600,4112193680,3930,3940,3950,3930,429
20240315,121500,4110500235,3940,3940,3940,3940,5
20240315,121400,4110480535,3930,3930,3930,3930,12
20240315,121300,4110433375,3930,3930,3930,3930,0
20240315,121200,4110433375,3930,3940,3940,3930,334
20240315,121100,4109117595,3945,3920,3945,3920,132
20240315,121000,4108599905,3915,3915,3915,3915,3
20240315,120900,4108588160,3950,3940,3950,3890,5274
20240315,120800,4087994730,3940,3940,3940,3940,4
20240315,120700,4087978970,3940,3950,3950,3940,11
20240315,120600,4087935570,3955,3930,3990,3930,1510
20240315,120500,4081923935,3925,3940,3940,3925,85
20240315,120400,4081590090,3950,3950,3950,3950,170
20240315,120300,4080918590,3945,3945,3945,3945,5
20240315,120200,4080898865,3950,3950,3950,3950,0
20240315,120100,4080898865,3950,3950,3950,3940,24
20240315,120000,4080804195,3955,3945,3960,3940,322
20240315,115900,4079530725,3965,3950,3965,3945,104
20240315,115800,4079119925,3950,3950,3980,3940,2019
20240315,115700,4071127100,3950,3960,3965,3940,62
20240315,115600,4070882210,3955,3905,3985,3905,5536
20240315,115500,4049052660,3905,3905,3905,3905,0
20240315,115400,4049052660,3905,3930,3930,3895,12408
20240315,115300,4000652995,3930,3930,3930,3930,0
20240315,115200,4000652995,3930,3930,3930,3930,691
20240315,115100,3997937365,3930,3930,3930,3930,0
20240315,115000,3997937365,3930,3930,3930,3930,1
20240315,114900,3997933435,3930,3930,3930,3930,0
20240315,114800,3997933435,3930,3930,3930,3930,409
20240315,114700,3996326065,3930,3930,3930,3930,0
20240315,114600,3996326065,3930,3930,3930,3930,2022
20240315,114500,3988379605,3935,3940,3945,3935,240
20240315,114400,3987432830,3945,3940,3950,3940,45
20240315,114300,3987255205,3910,3910,3910,3910,0
20240315,114200,3987255205,3910,3935,3935,3910,126
20240315,114100,3986761790,3935,3935,3935,3930,30
20240315,114000,3986643745,3940,3950,3950,3915,1593
20240315,113900,3980390315,3955,3960,3960,3950,236
20240315,113800,3979457030,3965,3970,3970,3960,313
20240315,113700,3978214505,3970,3965,3970,3965,51
20240315,113600,3978012135,3960,3975,3980,3960,194
20240315,113500,3977242205,3975,3990,3990,3975,478
20240315,113400,3975341210,3990,3985,3990,3975,697
20240315,113300,3972560825,3980,3975,3980,3975,1323
20240315,113200,3967296175,3970,3950,3970,3950,1014
20240315,113100,3963270660,3965,3955,3965,3955,86
20240315,113000,3962930485,3945,3950,3960,3945,176
20240315,112900,3962234840,3950,3940,3950,3930,2054
20240315,112800,3954127515,3935,3930,3935,3930,224
20240315,112700,3953246130,3930,3920,3930,3920,641
20240315,112600,3950732405,3925,3925,3925,3925,0
20240315,112500,3950732405,3925,3920,3925,3920,211
20240315,112400,3949904730,3920,3905,3920,3900,2082
20240315,112300,3941771970,3905,3915,3915,3905,2633
20240315,112200,3931476565,3915,3920,3920,3915,96
20240315,112100,3931100350,3920,3925,3925,3915,1325
20240315,112000,3925907695,3925,3945,3945,3925,4710
20240315,111900,3907396365,3950,3950,3950,3945,49
20240315,111800,3907202825,3950,3945,3950,3945,39
20240315,111700,3907048905,3945,3945,3945,3945,27
20240315,111600,3906942390,3950,3955,3960,3950,694
20240315,111500,3904198135,3980,3980,3980,3980,0
20240315,111400,3904198135,3980,3980,3980,3980,53
20240315,111300,3903987195,3980,3980,3980,3960,29
20240315,111200,3903871895,3980,3980,3980,3980,2
20240315,111100,3903863935,3950,3960,3960,3950,336
20240315,111000,3902533615,3990,3950,3990,3950,547
20240315,110900,3900354935,3950,3940,3950,3940,3830
20240315,110800,3885227725,3935,3950,3950,3935,820
20240315,110700,3881995305,3950,3950,3950,3950,0
20240315,110600,3881995305,3950,3945,3950,3945,1039
20240315,110500,3877891450,3940,3940,3940,3940,0
20240315,110400,3877891450,3940,3940,3940,3940,0
20240315,110300,3877891450,3940,3940,3940,3940,344
20240315,110200,3876536090,3940,3945,3945,3940,2
20240315,110100,3876528205,3940,3950,3950,3940,366
20240315,110000,3875085020,3945,3950,3950,3945,1978
20240315,105900,3867281605,3950,3950,3950,3950,1
20240315,105800,3867277655,3950,3955,3955,3950,24
20240315,105700,3867182840,3955,3955,3955,3955,100
20240315,105600,3866787340,3950,3950,3950,3950,55
20240315,105500,3866570090,3945,3945,3945,3945,29
20240315,105400,3866455685,3940,3940,3940,3940,469
20240315,105300,3864607825,3940,3940,3940,3940,0
20240315,105200,3864607825,3940,3945,3945,3940,456
20240315,105100,3862811085,3945,3950,3950,3940,1357
20240315,105000,3857464035,3960,3960,3960,3945,289
20240315,104900,3856322400,3965,3945,3970,3945,441
20240315,104800,3854575305,3945,3935,3945,3935,333
20240315,104700,3853264910,3935,3925,3945,3905,3151
20240315,104600,3840870015,3925,3925,3925,3925,26
20240315,104500,3840767965,3925,3900,3925,3895,1593
20240315,104400,3834532020,3920,3910,3920,3890,628
20240315,104300,3832074305,3900,3900,3900,3900,200
20240315,104200,3831294305,3885,3905,3905,3885,965
20240315,104100,3827541815,3880,3905,3910,3880,2127
20240315,104000,3819261810,3930,3895,3930,3880,8240
20240315,103900,3787234380,3895,3895,3910,3890,1534
20240315,103800,3781259325,3895,3905,3905,3895,3456
20240315,103700,3767781580,3900,3930,3930,3900,9001
20240315,103600,3732627140,3935,3970,3970,3935,6083
20240315,103500,3708592385,3980,3970,3980,3970,587
20240315,103400,3706259490,3975,3960,3975,3960,309
20240315,103300,3705035795,3960,3995,3995,3955,6842
20240315,103200,3677883660,3995,4000,4000,3995,54
20240315,103100,3677667780,4000,4005,4005,4000,888
20240315,103000,3674115180,4000,4000,4000,4000,0
20240315,102900,3674115180,4000,4000,4000,4000,1
20240315,102800,3674111180,4000,4000,4000,4000,1604
20240315,102700,3667695180,4000,4000,4000,3995,3743
20240315,102600,3652726015,4000,4005,4005,4000,1786
20240315,102500,3645578590,4000,4000,4000,4000,1282
20240315,102400,3640450590,4000,4025,4025,4000,4601
20240315,102300,3622028625,4040,4030,4040,4025,212
20240315,102200,3621174565,4030,4030,4030,4030,338
20240315,102100,3619812425,4030,4035,4035,4025,1394
20240315,102000,3614191590,4030,4040,4050,4030,2981
20240315,101900,3602153435,4045,4055,4055,4030,565
20240315,101800,3599870535,4060,4020,4060,4020,4991
20240315,101700,3579649740,4020,4040,4040,4020,402
20240315,101600,3578025680,4040,4020,4040,4000,3360
20240315,101500,3564470995,3995,3995,3995,3995,75
20240315,101400,3564171370,3985,3985,4020,3975,8235
20240315,101300,3531112320,4015,3995,4015,3975,861
20240315,101200,3527678220,3995,3995,4030,3965,10384
20240315,101100,3486237330,3995,3970,3995,3970,261
20240315,101000,3485197930,3970,3995,3995,3970,4012
20240315,100900,3469261060,3995,4000,4000,3995,2371
20240315,100800,3459777430,4000,4050,4050,4000,5502
20240315,100700,3437706215,4065,4020,4065,4020,6782
20240315,100600,3410322300,4015,4025,4030,4015,4159
20240315,100500,3393586525,4020,3985,4020,3985,6057
20240315,100400,3369313400,3985,3960,3985,3960,3049
20240315,100300,3357182435,3960,3960,3960,3955,1088
20240315,100200,3352873995,3965,3980,3980,3955,2947
20240315,100100,3341171105,3980,3970,3980,3970,631
20240315,100000,3338665465,3970,3955,3975,3955,2154
20240315,095900,3330117850,3955,3965,3965,3945,4595
20240315,095800,3311928055,3960,3965,3965,3960,1797
20240315,095700,3304804710,3965,3955,3980,3930,13912
20240315,095600,3249802060,3965,4000,4000,3940,30078
20240315,095500,3130440375,4010,4005,4015,3990,13195
20240315,095400,3077672925,4000,4005,4025,3995,4991
20240315,095300,3057670990,4005,4000,4015,3975,19804
20240315,095200,2978621815,4005,4025,4050,3995,24259
20240315,095100,2881043160,4025,4065,4075,3990,32912
20240315,095000,2748557905,4070,4175,4175,4070,48403
20240315,094900,2549209275,4175,4270,4270,4175,19811
20240315,094800,2465782990,4255,4205,4310,4200,79568
20240315,094700,2126396975,4180,4230,4250,4175,91198
20240315,094600,1741996040,4215,4245,4250,4185,50676
20240315,094500,1528093740,4245,4150,4275,4150,61319
20240315,094400,1268855940,4160,4140,4165,4120,9928
20240315,094300,1227721585,4135,4180,4220,4105,66920
20240315,094200,949111560,4140,4140,4140,4140,0
20240315,094100,949111560,4140,4115,4140,4115,7455
20240315,094000,918263850,4125,4085,4125,4075,8697
20240315,093900,882607220,4080,4110,4115,4065,15861
20240315,093800,817651035,4100,4065,4110,4065,18578
20240315,093700,741625155,4065,4060,4065,4050,3450
20240315,093600,727622945,4060,4040,4070,4040,14493
20240315,093500,668848730,4040,4000,4045,4000,16015
20240315,093400,604484320,4000,3975,4000,3975,11248
20240315,093300,559565405,3980,3980,3980,3970,2455
20240315,093200,549801505,3975,3970,3980,3965,1533
20240315,093100,543712230,3980,3960,3985,3960,2586
20240315,093000,533450610,3970,3960,3970,3955,3666
20240315,092900,518937660,3960,3990,3990,3960,3458
20240315,092800,505235795,3990,3970,3990,3970,3525
20240315,092700,491220285,3975,4000,4000,3970,6780
20240315,092600,464186155,4000,4000,4000,3995,4410
20240315,092500,446556155,4000,3980,4000,3975,3944
20240315,092400,430850135,3975,3995,4010,3975,18417
20240315,092300,357307205,3990,3995,4005,3980,7704
20240315,092200,326494210,4000,4000,4005,3990,6564
20240315,092100,300266650,4000,4005,4005,3990,5764
20240315,092000,277208835,4000,3990,4005,3990,8741
20240315,091900,242227375,4005,3970,4005,3970,6346
20240315,091800,216879175,3975,3935,3975,3930,5104
20240315,091700,196677415,3920,3920,3930,3920,1720
20240315,091600,189934955,3940,3890,3950,3890,18402
20240315,091500,117730080,3880,3870,3895,3860,3810
20240315,091400,102965795,3870,3845,3880,3845,5372
20240315,091300,82221945,3850,3820,3870,3820,5949
20240315,091200,59364850,3820,3820,3830,3820,2506
20240315,091100,49791885,3800,3830,3830,3800,941
20240315,091000,46198055,3825,3805,3825,3805,2282
20240315,090900,37495465,3810,3815,3835,3810,2893
20240315,090800,26454340,3820,3845,3850,3810,1060
20240315,090700,22390190,3850,3790,3850,3790,1078
20240315,090600,18247125,3820,3775,3820,3770,380
20240315,090500,16810150,3770,3770,3770,3770,0
20240315,090400,16810150,3770,3765,3770,3765,304
20240315,090300,15665570,3765,3770,3780,3730,650
20240315,090200,13212630,3780,3765,3780,3760,803
20240315,090100,10188090,3765,3765,3765,3765,200
20240315,090000,9435090,3765,3765,3765,3765,2506