KissMeData/099440/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200400,2815061825,3775,3775,3775,3775,6652
20240318,200300,2815061825,3775,3775,3775,3775,0
20240318,200200,2815061825,3775,3775,3775,3775,0
20240318,200100,2815061825,3775,3775,3775,3775,0
20240318,200000,2815061825,3775,3775,3775,3775,0
20240318,195900,2815061825,3775,3775,3775,3775,0
20240318,195800,2815061825,3775,3775,3775,3775,0
20240318,195700,2815061825,3775,3775,3775,3775,0
20240318,195600,2815061825,3775,3775,3775,3775,0
20240318,195500,2815061825,3775,3775,3775,3775,0
20240318,195400,2815061825,3775,3775,3775,3775,0
20240318,195300,2815061825,3775,3775,3775,3775,0
20240318,195200,2815061825,3775,3775,3775,3775,0
20240318,195100,2815061825,3775,3775,3775,3775,0
20240318,195000,2815061825,3775,3775,3775,3775,0
20240318,194900,2815061825,3775,3775,3775,3775,0
20240318,194800,2815061825,3775,3775,3775,3775,0
20240318,194700,2815061825,3775,3775,3775,3775,0
20240318,194600,2815061825,3775,3775,3775,3775,0
20240318,194500,2815061825,3775,3775,3775,3775,0
20240318,194400,2815061825,3775,3775,3775,3775,0
20240318,194300,2815061825,3775,3775,3775,3775,0
20240318,194200,2815061825,3775,3775,3775,3775,0
20240318,194100,2815061825,3775,3775,3775,3775,0
20240318,194000,2815061825,3775,3775,3775,3775,0
20240318,193900,2815061825,3775,3775,3775,3775,0
20240318,193800,2815061825,3775,3775,3775,3775,0
20240318,193700,2815061825,3775,3775,3775,3775,0
20240318,193600,2815061825,3775,3775,3775,3775,0
20240318,193500,2815061825,3775,3775,3775,3775,0
20240318,193400,2815061825,3775,3775,3775,3775,6652
20240318,193300,2815061825,3775,3775,3775,3775,0
20240318,193200,2815061825,3775,3775,3775,3775,0
20240318,193100,2815061825,3775,3775,3775,3775,0
20240318,193000,2815061825,3775,3775,3775,3775,0
20240318,192900,2815061825,3775,3775,3775,3775,0
20240318,192800,2815061825,3775,3775,3775,3775,0
20240318,192700,2815061825,3775,3775,3775,3775,0
20240318,192600,2815061825,3775,3775,3775,3775,0
20240318,192500,2815061825,3775,3775,3775,3775,0
20240318,192400,2815061825,3775,3775,3775,3775,0
20240318,192300,2815061825,3775,3775,3775,3775,0
20240318,192200,2815061825,3775,3775,3775,3775,0
20240318,192100,2815061825,3775,3775,3775,3775,0
20240318,192000,2815061825,3775,3775,3775,3775,0
20240318,191900,2815061825,3775,3775,3775,3775,0
20240318,191800,2815061825,3775,3775,3775,3775,0
20240318,191700,2815061825,3775,3775,3775,3775,0
20240318,191600,2815061825,3775,3775,3775,3775,0
20240318,191500,2815061825,3775,3775,3775,3775,0
20240318,191400,2815061825,3775,3775,3775,3775,0
20240318,191300,2815061825,3775,3775,3775,3775,0
20240318,191200,2815061825,3775,3775,3775,3775,0
20240318,191100,2815061825,3775,3775,3775,3775,0
20240318,191000,2815061825,3775,3775,3775,3775,0
20240318,190900,2815061825,3775,3775,3775,3775,0
20240318,190800,2815061825,3775,3775,3775,3775,0
20240318,190700,2815061825,3775,3775,3775,3775,0
20240318,190600,2815061825,3775,3775,3775,3775,0
20240318,190500,2815061825,3775,3775,3775,3775,0
20240318,190400,2815061825,3775,3775,3775,3775,6652
20240318,190300,2815061825,3775,3775,3775,3775,0
20240318,190200,2815061825,3775,3775,3775,3775,0
20240318,190100,2815061825,3775,3775,3775,3775,0
20240318,190000,2815061825,3775,3775,3775,3775,0
20240318,185900,2815061825,3775,3775,3775,3775,0
20240318,185800,2815061825,3775,3775,3775,3775,0
20240318,185700,2815061825,3775,3775,3775,3775,0
20240318,185600,2815061825,3775,3775,3775,3775,0
20240318,185500,2815061825,3775,3775,3775,3775,0
20240318,185400,2815061825,3775,3775,3775,3775,0
20240318,185300,2815061825,3775,3775,3775,3775,0
20240318,185200,2815061825,3775,3775,3775,3775,0
20240318,185100,2815061825,3775,3775,3775,3775,0
20240318,185000,2815061825,3775,3775,3775,3775,0
20240318,184900,2815061825,3775,3775,3775,3775,0
20240318,184800,2815061825,3775,3775,3775,3775,0
20240318,184700,2815061825,3775,3775,3775,3775,0
20240318,184600,2815061825,3775,3775,3775,3775,0
20240318,184500,2815061825,3775,3775,3775,3775,0
20240318,184400,2815061825,3775,3775,3775,3775,0
20240318,184300,2815061825,3775,3775,3775,3775,0
20240318,184200,2815061825,3775,3775,3775,3775,0
20240318,184100,2815061825,3775,3775,3775,3775,0
20240318,184000,2815061825,3775,3775,3775,3775,0
20240318,183900,2815061825,3775,3775,3775,3775,0
20240318,183800,2815061825,3775,3775,3775,3775,0
20240318,183700,2815061825,3775,3775,3775,3775,0
20240318,183600,2815061825,3775,3775,3775,3775,0
20240318,183500,2815061825,3775,3775,3775,3775,0
20240318,183400,2815061825,3775,3775,3775,3775,6652
20240318,183300,2815061825,3775,3775,3775,3775,0
20240318,183200,2815061825,3775,3775,3775,3775,0
20240318,183100,2815061825,3775,3775,3775,3775,0
20240318,183000,2815061825,3775,3775,3775,3775,0
20240318,182900,2815061825,3775,3775,3775,3775,0
20240318,182800,2815061825,3775,3775,3775,3775,0
20240318,182700,2815061825,3775,3775,3775,3775,0
20240318,182600,2815061825,3775,3775,3775,3775,0
20240318,182500,2815061825,3775,3775,3775,3775,0
20240318,182400,2815061825,3775,3775,3775,3775,0
20240318,182300,2815061825,3775,3775,3775,3775,0
20240318,182200,2815061825,3775,3775,3775,3775,0
20240318,182100,2815061825,3775,3775,3775,3775,0
20240318,182000,2815061825,3775,3775,3775,3775,0
20240318,181900,2815061825,3775,3775,3775,3775,0
20240318,181800,2815061825,3775,3775,3775,3775,0
20240318,181700,2815061825,3775,3775,3775,3775,0
20240318,181600,2815061825,3775,3775,3775,3775,0
20240318,181500,2815061825,3775,3775,3775,3775,0
20240318,181400,2815061825,3775,3775,3775,3775,0
20240318,181300,2815061825,3775,3775,3775,3775,0
20240318,181200,2815061825,3775,3775,3775,3775,0
20240318,181100,2815061825,3775,3775,3775,3775,0
20240318,181000,2815061825,3775,3775,3775,3775,0
20240318,180900,2815061825,3775,3775,3775,3775,0
20240318,180800,2815061825,3775,3775,3775,3775,0
20240318,180700,2815061825,3775,3775,3775,3775,0
20240318,180600,2815061825,3775,3775,3775,3775,0
20240318,180500,2815061825,3775,3775,3775,3775,0
20240318,180400,2815061825,3775,3775,3775,3775,6652
20240318,180300,2815061825,3775,3775,3775,3775,0
20240318,180200,2815061825,3775,3775,3775,3775,0
20240318,180100,2815061825,3775,3775,3775,3775,0
20240318,180000,2815061825,3775,3775,3775,3775,0
20240318,175900,2815061825,3775,3775,3775,3775,0
20240318,175800,2815061825,3775,3775,3775,3775,0
20240318,175700,2815061825,3775,3775,3775,3775,0
20240318,175600,2815061825,3775,3775,3775,3775,0
20240318,175500,2815061825,3775,3775,3775,3775,0
20240318,175400,2815061825,3775,3775,3775,3775,0
20240318,175300,2815061825,3775,3775,3775,3775,0
20240318,175200,2815061825,3775,3775,3775,3775,0
20240318,175100,2815061825,3775,3775,3775,3775,0
20240318,175000,2815061825,3775,3775,3775,3775,0
20240318,174900,2815061825,3775,3775,3775,3775,0
20240318,174800,2815061825,3775,3775,3775,3775,0
20240318,174700,2815061825,3775,3775,3775,3775,0
20240318,174600,2815061825,3775,3775,3775,3775,0
20240318,174500,2815061825,3775,3775,3775,3775,0
20240318,174400,2815061825,3775,3775,3775,3775,0
20240318,174300,2815061825,3775,3775,3775,3775,0
20240318,174200,2815061825,3775,3775,3775,3775,0
20240318,174100,2815061825,3775,3775,3775,3775,0
20240318,174000,2815061825,3775,3775,3775,3775,0
20240318,173900,2815061825,3775,3775,3775,3775,0
20240318,173800,2815061825,3775,3775,3775,3775,0
20240318,173700,2815061825,3775,3775,3775,3775,0
20240318,173600,2815061825,3775,3775,3775,3775,0
20240318,173500,2815061825,3775,3775,3775,3775,0
20240318,173400,2815061825,3775,3775,3775,3775,6652
20240318,173300,2815061825,3775,3775,3775,3775,0
20240318,173200,2815061825,3775,3775,3775,3775,0
20240318,173100,2815061825,3775,3775,3775,3775,0
20240318,173000,2815061825,3775,3775,3775,3775,0
20240318,172900,2815061825,3775,3775,3775,3775,0
20240318,172800,2815061825,3775,3775,3775,3775,0
20240318,172700,2815061825,3775,3775,3775,3775,0
20240318,172600,2815061825,3775,3775,3775,3775,0
20240318,172500,2815061825,3775,3775,3775,3775,0
20240318,172400,2815061825,3775,3775,3775,3775,0
20240318,172300,2815061825,3775,3775,3775,3775,0
20240318,172200,2815061825,3775,3775,3775,3775,0
20240318,172100,2815061825,3775,3775,3775,3775,0
20240318,172000,2815061825,3775,3775,3775,3775,0
20240318,171900,2815061825,3775,3775,3775,3775,0
20240318,171800,2815061825,3775,3775,3775,3775,0
20240318,171700,2815061825,3775,3775,3775,3775,0
20240318,171600,2815061825,3775,3775,3775,3775,0
20240318,171500,2815061825,3775,3775,3775,3775,0
20240318,171400,2815061825,3775,3775,3775,3775,0
20240318,171300,2815061825,3775,3775,3775,3775,0
20240318,171200,2815061825,3775,3775,3775,3775,0
20240318,171100,2815061825,3775,3775,3775,3775,0
20240318,171000,2815061825,3775,3775,3775,3775,0
20240318,170900,2815061825,3775,3775,3775,3775,0
20240318,170800,2815061825,3775,3775,3775,3775,0
20240318,170700,2815061825,3775,3775,3775,3775,0
20240318,170600,2815061825,3775,3775,3775,3775,0
20240318,170500,2815061825,3775,3775,3775,3775,0
20240318,170400,2815061825,3775,3775,3775,3775,6652
20240318,170300,2815061825,3775,3775,3775,3775,0
20240318,170200,2815061825,3775,3775,3775,3775,0
20240318,170100,2815061825,3775,3775,3775,3775,0
20240318,170000,2815061825,3775,3775,3775,3775,0
20240318,165900,2815061825,3775,3775,3775,3775,0
20240318,165800,2815061825,3775,3775,3775,3775,0
20240318,165700,2815061825,3775,3775,3775,3775,0
20240318,165600,2815061825,3775,3775,3775,3775,0
20240318,165500,2815061825,3775,3775,3775,3775,0
20240318,165400,2815061825,3775,3775,3775,3775,0
20240318,165300,2815061825,3775,3775,3775,3775,0
20240318,165200,2815061825,3775,3775,3775,3775,0
20240318,165100,2815061825,3775,3775,3775,3775,0
20240318,165000,2815061825,3775,3775,3775,3775,0
20240318,164900,2815061825,3775,3775,3775,3775,0
20240318,164800,2815061825,3775,3775,3775,3775,0
20240318,164700,2815061825,3775,3775,3775,3775,0
20240318,164600,2815061825,3775,3775,3775,3775,0
20240318,164500,2815061825,3775,3775,3775,3775,0
20240318,164400,2815061825,3775,3775,3775,3775,0
20240318,164300,2815061825,3775,3775,3775,3775,0
20240318,164200,2815061825,3775,3775,3775,3775,0
20240318,164100,2815061825,3775,3775,3775,3775,0
20240318,164000,2815061825,3775,3775,3775,3775,0
20240318,163900,2815061825,3775,3775,3775,3775,0
20240318,163800,2815061825,3775,3775,3775,3775,0
20240318,163700,2815061825,3775,3775,3775,3775,0
20240318,163600,2815061825,3775,3775,3775,3775,0
20240318,163500,2815061825,3775,3775,3775,3775,0
20240318,163400,2815061825,3775,3775,3775,3775,6652
20240318,163300,2815061825,3775,3775,3775,3775,0
20240318,163200,2815061825,3775,3775,3775,3775,0
20240318,163100,2815061825,3775,3775,3775,3775,0
20240318,163000,2815061825,3775,3775,3775,3775,0
20240318,162900,2815061825,3775,3775,3775,3775,0
20240318,162800,2815061825,3775,3775,3775,3775,0
20240318,162700,2815061825,3775,3775,3775,3775,0
20240318,162600,2815061825,3775,3775,3775,3775,0
20240318,162500,2815061825,3775,3775,3775,3775,0
20240318,162400,2815061825,3775,3775,3775,3775,0
20240318,162300,2815061825,3775,3775,3775,3775,0
20240318,162200,2815061825,3775,3775,3775,3775,0
20240318,162100,2815061825,3775,3775,3775,3775,0
20240318,162000,2815061825,3775,3775,3775,3775,0
20240318,161900,2815061825,3775,3775,3775,3775,0
20240318,161800,2815061825,3775,3775,3775,3775,0
20240318,161700,2815061825,3775,3775,3775,3775,0
20240318,161600,2815061825,3775,3775,3775,3775,0
20240318,161500,2815061825,3775,3775,3775,3775,0
20240318,161400,2815061825,3775,3775,3775,3775,0
20240318,161300,2815061825,3775,3775,3775,3775,0
20240318,161200,2815061825,3775,3775,3775,3775,0
20240318,161100,2815061825,3775,3775,3775,3775,0
20240318,161000,2815061825,3775,3775,3775,3775,0
20240318,160900,2815061825,3775,3775,3775,3775,0
20240318,160800,2815061825,3775,3775,3775,3775,0
20240318,160700,2815061825,3775,3775,3775,3775,0
20240318,160600,2815061825,3775,3775,3775,3775,0
20240318,160500,2815061825,3775,3775,3775,3775,0
20240318,160400,2815061825,3775,3775,3775,3775,6652
20240318,160300,2815061825,3775,3775,3775,3775,0
20240318,160200,2815061825,3775,3775,3775,3775,0
20240318,160100,2815061825,3775,3775,3775,3775,0
20240318,160000,2815061825,3775,3775,3775,3775,0
20240318,155900,2815061825,3775,3775,3775,3775,0
20240318,155800,2815061825,3775,3775,3775,3775,0
20240318,155700,2815061825,3775,3775,3775,3775,0
20240318,155600,2815061825,3775,3775,3775,3775,0
20240318,155500,2815061825,3775,3775,3775,3775,0
20240318,155400,2815061825,3775,3775,3775,3775,0
20240318,155300,2815061825,3775,3775,3775,3775,0
20240318,155200,2815061825,3775,3775,3775,3775,0
20240318,155100,2815061825,3775,3775,3775,3775,0
20240318,155000,2815061825,3775,3775,3775,3775,0
20240318,154900,2815061825,3775,3775,3775,3775,0
20240318,154800,2815061825,3775,3775,3775,3775,0
20240318,154700,2815061825,3775,3775,3775,3775,0
20240318,154600,2815061825,3775,3775,3775,3775,0
20240318,154500,2815061825,3775,3775,3775,3775,0
20240318,154400,2815061825,3775,3775,3775,3775,0
20240318,154300,2815061825,3775,3775,3775,3775,0
20240318,154200,2815061825,3775,3775,3775,3775,0
20240318,154100,2815061825,3775,3775,3775,3775,0
20240318,154000,2815061825,3775,3775,3775,3775,0
20240318,153900,2815061825,3775,3775,3775,3775,0
20240318,153800,2815061825,3775,3775,3775,3775,0
20240318,153700,2815061825,3775,3775,3775,3775,0
20240318,153600,2815061825,3775,3775,3775,3775,0
20240318,153500,2815061825,3775,3775,3775,3775,0
20240318,153400,2815061825,3775,3775,3775,3775,6652
20240318,153300,2815061825,3775,3775,3775,3775,0
20240318,153200,2815061825,3775,3775,3775,3775,0
20240318,153100,2815061825,3775,3775,3775,3775,0
20240318,153000,2815061825,3775,3775,3775,3775,6652
20240318,152900,2789950525,3775,3775,3775,3775,0
20240318,152800,2789950525,3775,3775,3775,3775,0
20240318,152700,2789950525,3775,3775,3775,3775,0
20240318,152600,2789950525,3775,3775,3775,3775,0
20240318,152500,2789950525,3775,3775,3775,3775,0
20240318,152400,2789950525,3775,3775,3775,3775,0
20240318,152300,2789950525,3775,3775,3775,3775,0
20240318,152200,2789950525,3775,3775,3775,3775,0
20240318,152100,2789950525,3775,3775,3775,3775,0
20240318,152000,2789950525,3775,3775,3775,3775,0
20240318,151900,2789950525,3775,3775,3780,3765,6172
20240318,151800,2766674720,3775,3770,3775,3770,5424
20240318,151700,2746223080,3770,3770,3770,3770,208
20240318,151600,2745438920,3770,3770,3775,3770,1488
20240318,151500,2739829075,3775,3770,3775,3770,124
20240318,151400,2739361050,3770,3775,3775,3770,204
20240318,151300,2738590970,3770,3770,3770,3770,1960
20240318,151200,2731201770,3770,3770,3770,3770,32
20240318,151100,2731081130,3765,3765,3765,3765,22
20240318,151000,2730998300,3765,3775,3775,3765,1848
20240318,150900,2724037095,3775,3770,3775,3770,17
20240318,150800,2723972970,3770,3775,3775,3770,616
20240318,150700,2721650620,3780,3780,3780,3780,1001
20240318,150600,2717866840,3770,3770,3770,3770,263
20240318,150500,2716875330,3765,3770,3770,3765,1392
20240318,150400,2711628520,3775,3780,3780,3775,360
20240318,150300,2710269515,3775,3775,3775,3775,378
20240318,150200,2708842565,3780,3780,3780,3780,2
20240318,150100,2708835005,3780,3780,3780,3780,838
20240318,150000,2705667365,3780,3780,3780,3780,0
20240318,145900,2705667365,3780,3775,3780,3775,1321
20240318,145800,2700675095,3775,3775,3775,3775,599
20240318,145700,2698413870,3770,3770,3770,3770,0
20240318,145600,2698413870,3770,3780,3780,3770,684
20240318,145500,2695832900,3770,3770,3775,3770,5039
20240318,145400,2676833260,3770,3770,3770,3770,100
20240318,145300,2676456260,3770,3770,3770,3770,2
20240318,145200,2676448720,3770,3770,3770,3770,274
20240318,145100,2675415740,3770,3770,3770,3770,0
20240318,145000,2675415740,3770,3775,3775,3770,1190
20240318,144900,2670926490,3775,3775,3775,3770,1509
20240318,144800,2665234085,3775,3775,3775,3775,0
20240318,144700,2665234085,3775,3775,3775,3770,2569
20240318,144600,2655537585,3775,3770,3775,3770,40
20240318,144500,2655386685,3775,3775,3775,3775,129
20240318,144400,2654899710,3775,3775,3775,3775,501
20240318,144300,2653008435,3775,3770,3775,3770,660
20240318,144200,2650517735,3775,3770,3775,3770,807
20240318,144100,2647472845,3770,3770,3770,3770,82
20240318,144000,2647163705,3770,3770,3770,3770,153
20240318,143900,2646586895,3770,3775,3775,3770,331
20240318,143800,2645337705,3775,3775,3775,3775,304
20240318,143700,2644190105,3775,3775,3775,3775,213
20240318,143600,2643386030,3770,3770,3770,3770,115
20240318,143500,2642952480,3770,3775,3775,3770,1100
20240318,143400,2638801480,3770,3775,3775,3770,299
20240318,143300,2637672915,3780,3775,3780,3770,335
20240318,143200,2636408540,3775,3770,3775,3770,286
20240318,143100,2635329725,3775,3775,3775,3775,883
20240318,143000,2631996400,3775,3775,3775,3775,7
20240318,142900,2631969975,3780,3780,3780,3780,492
20240318,142800,2630110215,3780,3785,3785,3780,118
20240318,142700,2629663910,3780,3775,3780,3775,710
20240318,142600,2626982035,3770,3775,3775,3770,27
20240318,142500,2626880195,3775,3775,3775,3775,1
20240318,142400,2626876420,3770,3770,3770,3770,938
20240318,142300,2623340160,3770,3770,3770,3770,659
20240318,142200,2620855730,3770,3775,3775,3770,1563
20240318,142100,2614963120,3770,3765,3770,3765,398
20240318,142000,2613462665,3770,3775,3775,3770,1854
20240318,141900,2606470275,3780,3780,3780,3780,0
20240318,141800,2606470275,3780,3780,3780,3780,184
20240318,141700,2605774755,3780,3780,3780,3780,2302
20240318,141600,2597073195,3780,3780,3780,3780,454
20240318,141500,2595357075,3780,3780,3780,3780,425
20240318,141400,2593750575,3785,3785,3785,3785,52
20240318,141300,2593553755,3785,3780,3785,3780,521
20240318,141200,2591584305,3780,3780,3780,3780,72
20240318,141100,2591312145,3780,3785,3785,3780,5
20240318,141000,2591293230,3780,3780,3780,3780,0
20240318,140900,2591293230,3780,3780,3780,3780,130
20240318,140800,2590801830,3785,3785,3785,3785,101
20240318,140700,2590419545,3785,3785,3785,3785,132
20240318,140600,2589919925,3785,3785,3785,3785,50
20240318,140500,2589730675,3785,3785,3785,3785,1
20240318,140400,2589726890,3785,3780,3785,3780,27
20240318,140300,2589624730,3785,3785,3785,3785,97
20240318,140200,2589257585,3790,3790,3790,3790,25
20240318,140100,2589162835,3790,3785,3790,3785,950
20240318,140000,2585563955,3775,3780,3780,3775,800
20240318,135900,2582541455,3780,3775,3780,3775,39
20240318,135800,2582394205,3775,3775,3775,3775,11
20240318,135700,2582352680,3775,3780,3780,3775,555
20240318,135600,2580256810,3785,3785,3785,3785,150
20240318,135500,2579689060,3785,3785,3785,3785,128
20240318,135400,2579204580,3785,3780,3785,3780,323
20240318,135300,2577982540,3785,3785,3785,3785,100
20240318,135200,2577604040,3785,3785,3785,3785,42
20240318,135100,2577445070,3785,3785,3790,3785,2678
20240318,135000,2567304000,3785,3780,3785,3780,210
20240318,134900,2566510175,3780,3780,3780,3780,70
20240318,134800,2566245575,3780,3780,3780,3780,10
20240318,134700,2566207775,3780,3780,3780,3780,218
20240318,134600,2565383735,3780,3780,3780,3780,0
20240318,134500,2565383735,3780,3770,3780,3770,9131
20240318,134400,2530928465,3775,3765,3775,3765,599
20240318,134300,2528672915,3765,3765,3765,3765,3
20240318,134200,2528661620,3765,3770,3775,3765,1151
20240318,134100,2524327105,3765,3770,3770,3765,500
20240318,134000,2522443765,3770,3775,3775,3770,129
20240318,133900,2521956990,3775,3775,3775,3775,500
20240318,133800,2520069490,3775,3770,3775,3770,20
20240318,133700,2519994040,3765,3775,3775,3765,11
20240318,133600,2519952615,3770,3770,3770,3770,214
20240318,133500,2519145835,3765,3765,3765,3765,0
20240318,133400,2519145835,3765,3765,3765,3765,1463
20240318,133300,2513637640,3770,3770,3770,3770,200
20240318,133200,2512883640,3770,3770,3770,3770,1000
20240318,133100,2509113640,3770,3775,3775,3770,6
20240318,133000,2509090995,3775,3780,3780,3775,2787
20240318,132900,2498569990,3780,3775,3780,3775,2218
20240318,132800,2490196240,3785,3785,3785,3785,10
20240318,132700,2490158390,3775,3785,3785,3775,1762
20240318,132600,2483498480,3785,3790,3790,3785,8
20240318,132500,2483468185,3790,3785,3790,3785,698
20240318,132400,2480826250,3785,3785,3785,3785,839
20240318,132300,2477650635,3785,3780,3785,3780,516
20240318,132200,2475697640,3780,3780,3780,3780,3349
20240318,132100,2463038420,3780,3780,3780,3780,432
20240318,132000,2461405460,3775,3770,3775,3770,4742
20240318,131900,2443505360,3770,3770,3770,3770,1420
20240318,131800,2438151960,3770,3770,3770,3770,221
20240318,131700,2437318790,3775,3770,3775,3770,300
20240318,131600,2436187290,3770,3770,3770,3770,27
20240318,131500,2436085500,3770,3775,3775,3770,716
20240318,131400,2433386175,3770,3770,3770,3770,4601
20240318,131300,2416040405,3775,3765,3775,3765,534
20240318,131200,2414026255,3765,3770,3770,3765,27
20240318,131100,2413924490,3770,3760,3770,3760,1225
20240318,131000,2409317990,3760,3760,3760,3760,24
20240318,130900,2409227750,3760,3755,3760,3755,243
20240318,130800,2408314285,3760,3760,3760,3760,0
20240318,130700,2408314285,3760,3770,3770,3760,714
20240318,130600,2405626505,3770,3770,3770,3765,571
20240318,130500,2403473840,3770,3760,3770,3760,583
20240318,130400,2401278890,3760,3760,3760,3760,0
20240318,130300,2401278890,3760,3760,3760,3760,240
20240318,130200,2400376490,3760,3755,3760,3755,3362
20240318,130100,2387749880,3755,3755,3755,3755,828
20240318,130000,2384640740,3755,3755,3755,3755,1441
20240318,125900,2379229785,3755,3755,3755,3755,267
20240318,125800,2378227200,3750,3750,3750,3750,0
20240318,125700,2378227200,3750,3750,3750,3750,1358
20240318,125600,2373134700,3745,3750,3750,3745,8
20240318,125500,2373104725,3750,3740,3755,3740,11550
20240318,125400,2329767305,3740,3740,3740,3740,88
20240318,125300,2329438185,3740,3740,3740,3740,325
20240318,125200,2328222685,3740,3740,3740,3740,601
20240318,125100,2325974945,3740,3745,3745,3740,758
20240318,125000,2323139660,3745,3745,3745,3745,1019
20240318,124900,2319323505,3745,3745,3745,3745,0
20240318,124800,2319323505,3745,3750,3750,3745,383
20240318,124700,2317888710,3750,3750,3750,3750,1
20240318,124600,2317884960,3755,3745,3755,3745,2016
20240318,124500,2310325765,3745,3745,3745,3745,111
20240318,124400,2309910070,3740,3740,3740,3740,1
20240318,124300,2309906330,3745,3740,3745,3740,13
20240318,124200,2309857705,3735,3735,3735,3735,0
20240318,124100,2309857705,3735,3740,3740,3735,1342
20240318,124000,2304843625,3740,3740,3740,3740,0
20240318,123900,2304843625,3740,3740,3740,3740,0
20240318,123800,2304843625,3740,3740,3740,3740,200
20240318,123700,2304095625,3740,3740,3740,3730,8374
20240318,123600,2272818360,3740,3740,3740,3740,360
20240318,123500,2271471960,3740,3740,3740,3740,0
20240318,123400,2271471960,3740,3740,3740,3740,280
20240318,123300,2270424760,3740,3740,3740,3740,120
20240318,123200,2269975960,3740,3740,3740,3740,96
20240318,123100,2269616920,3740,3740,3740,3740,60
20240318,123000,2269392520,3740,3740,3740,3740,584
20240318,122900,2267208360,3740,3740,3745,3740,4
20240318,122800,2267193390,3740,3740,3740,3740,1000
20240318,122700,2263453390,3740,3745,3745,3740,1711
20240318,122600,2257053745,3745,3745,3745,3745,10
20240318,122500,2257016295,3745,3745,3745,3740,746
20240318,122400,2254222555,3745,3745,3745,3740,299
20240318,122300,2253102810,3745,3745,3745,3745,0
20240318,122200,2253102810,3745,3745,3745,3745,110
20240318,122100,2252690860,3735,3740,3740,3735,500
20240318,122000,2250823310,3735,3735,3735,3735,940
20240318,121900,2247312410,3735,3740,3740,3735,30
20240318,121800,2247200335,3735,3740,3740,3735,525
20240318,121700,2245237485,3740,3740,3740,3740,473
20240318,121600,2243468465,3740,3745,3745,3740,106
20240318,121500,2243072020,3740,3740,3740,3740,0
20240318,121400,2243072020,3740,3740,3740,3740,0
20240318,121300,2243072020,3740,3740,3740,3740,0
20240318,121200,2243072020,3740,3740,3740,3740,6804
20240318,121100,2217625060,3745,3745,3745,3745,20
20240318,121000,2217550160,3745,3745,3745,3745,0
20240318,120900,2217550160,3745,3745,3745,3745,331
20240318,120800,2216310565,3745,3745,3745,3740,1476
20240318,120700,2210783545,3745,3745,3745,3745,1066
20240318,120600,2206791375,3740,3740,3740,3740,230
20240318,120500,2205931175,3745,3745,3745,3745,0
20240318,120400,2205931175,3745,3745,3745,3745,1402
20240318,120300,2200680685,3740,3740,3740,3740,0
20240318,120200,2200680685,3740,3740,3740,3740,85
20240318,120100,2200362785,3740,3740,3740,3740,294
20240318,120000,2199263225,3740,3745,3745,3740,1050
20240318,115900,2195331225,3745,3740,3745,3740,80
20240318,115800,2195032015,3740,3745,3745,3740,51
20240318,115700,2194841270,3745,3750,3750,3740,3085
20240318,115600,2183281950,3755,3755,3755,3755,21
20240318,115500,2183203095,3755,3750,3755,3750,264
20240318,115400,2182212925,3750,3755,3755,3750,200
20240318,115300,2181462425,3750,3750,3750,3750,200
20240318,115200,2180712425,3750,3755,3755,3750,360
20240318,115100,2179362125,3755,3755,3755,3755,305
20240318,115000,2178216850,3755,3755,3755,3755,510
20240318,114900,2176301800,3755,3755,3755,3755,343
20240318,114800,2175013835,3755,3755,3755,3755,99
20240318,114700,2174642090,3750,3755,3755,3750,138
20240318,114600,2174124540,3755,3755,3755,3750,54
20240318,114500,2173921775,3755,3755,3755,3755,120
20240318,114400,2173471175,3750,3755,3755,3750,48
20240318,114300,2173290945,3755,3755,3755,3755,251
20240318,114200,2172348440,3755,3750,3755,3750,771
20240318,114100,2169457085,3750,3750,3750,3750,13
20240318,114000,2169408335,3755,3755,3755,3755,13
20240318,113900,2169359520,3750,3750,3750,3750,5
20240318,113800,2169340770,3755,3750,3755,3750,343
20240318,113700,2168054005,3755,3750,3755,3750,1262
20240318,113600,2163321315,3755,3755,3755,3755,23
20240318,113500,2163234950,3755,3750,3755,3750,270
20240318,113400,2162221600,3750,3750,3750,3750,0
20240318,113300,2162221600,3750,3755,3755,3750,101
20240318,113200,2161842845,3755,3755,3755,3750,337
20240318,113100,2160577910,3750,3755,3755,3750,415
20240318,113000,2159021215,3755,3750,3755,3750,264
20240318,112900,2158030895,3750,3750,3750,3750,37
20240318,112800,2157892145,3745,3745,3745,3745,571
20240318,112700,2155753750,3745,3750,3750,3745,59
20240318,112600,2155532710,3745,3745,3745,3745,200
20240318,112500,2154783710,3745,3745,3745,3745,0
20240318,112400,2154783710,3745,3760,3760,3745,201
20240318,112300,2154030950,3740,3750,3750,3740,2500
20240318,112200,2144678100,3740,3740,3740,3740,7000
20240318,112100,2118498100,3740,3760,3760,3740,5330
20240318,112000,2098555980,3760,3770,3770,3740,4128
20240318,111900,2083114640,3770,3755,3775,3740,12646
20240318,111800,2035719585,3755,3760,3760,3750,10711
20240318,111700,1995528350,3760,3760,3760,3760,216
20240318,111600,1994716190,3760,3760,3760,3760,220
20240318,111500,1993888990,3755,3755,3755,3755,0
20240318,111400,1993888990,3755,3755,3755,3755,0
20240318,111300,1993888990,3755,3755,3755,3755,0
20240318,111200,1993888990,3755,3765,3765,3755,2538
20240318,111100,1984358400,3755,3760,3765,3755,1534
20240318,111000,1978593210,3760,3760,3760,3760,0
20240318,110900,1978593210,3760,3760,3760,3760,5
20240318,110800,1978574410,3760,3760,3760,3760,3176
20240318,110700,1966632650,3765,3765,3765,3765,477
20240318,110600,1964836745,3765,3765,3770,3765,584
20240318,110500,1962637980,3765,3765,3765,3765,403
20240318,110400,1961120685,3765,3765,3765,3765,100
20240318,110300,1960744185,3760,3770,3775,3760,1059
20240318,110200,1956752255,3775,3775,3775,3775,8
20240318,110100,1956722055,3775,3755,3775,3750,8551
20240318,110000,1924644160,3755,3760,3775,3755,1795
20240318,105900,1917903235,3760,3760,3760,3755,299
20240318,105800,1916779000,3755,3765,3765,3755,3191
20240318,105700,1904789245,3770,3780,3780,3770,1615
20240318,105600,1898695115,3780,3780,3780,3775,115
20240318,105500,1898260915,3780,3775,3780,3775,12674
20240318,105400,1850354195,3780,3760,3780,3760,7109
20240318,105300,1823521140,3765,3760,3765,3760,721
20240318,105200,1820810160,3760,3760,3760,3760,1382
20240318,105100,1815613840,3760,3765,3765,3760,275
20240318,105000,1814578965,3760,3765,3765,3760,1463
20240318,104900,1809071070,3760,3760,3760,3760,2690
20240318,104800,1798956670,3755,3765,3765,3755,2469
20240318,104700,1789673820,3765,3770,3770,3765,806
20240318,104600,1786639180,3765,3765,3770,3765,1375
20240318,104500,1781461855,3770,3770,3770,3770,105
20240318,104400,1781066005,3770,3770,3770,3765,1856
20240318,104300,1774071415,3770,3765,3775,3765,1537
20240318,104200,1768275320,3765,3780,3780,3765,5586
20240318,104100,1747200420,3780,3780,3785,3780,5117
20240318,104000,1727858155,3785,3785,3785,3780,4995
20240318,103900,1708958565,3785,3790,3790,3785,2878
20240318,103800,1698051390,3795,3790,3795,3790,2015
20240318,103700,1690414535,3795,3795,3795,3795,250
20240318,103600,1689465785,3795,3795,3795,3790,648
20240318,103500,1687007925,3795,3785,3800,3780,3901
20240318,103400,1672231035,3785,3795,3800,3785,6182
20240318,103300,1648801435,3795,3790,3800,3790,1693
20240318,103200,1642375500,3795,3805,3805,3790,12410
20240318,103100,1595265290,3800,3815,3820,3800,27096
20240318,103000,1491914315,3820,3800,3820,3795,22800
20240318,102900,1405173350,3800,3800,3800,3795,17392
20240318,102800,1339086830,3795,3800,3800,3795,6196
20240318,102700,1315546165,3795,3800,3800,3795,3110
20240318,102600,1303728740,3795,3795,3800,3795,6100
20240318,102500,1280549410,3800,3795,3800,3790,3503
20240318,102400,1267243730,3795,3795,3795,3790,4604
20240318,102300,1249777220,3795,3795,3795,3785,4382
20240318,102200,1233171255,3790,3795,3795,3785,6651
20240318,102100,1207939360,3785,3785,3795,3780,14303
20240318,102000,1153770675,3790,3790,3790,3780,2258
20240318,101900,1145215795,3780,3785,3790,3780,7614
20240318,101800,1116390500,3790,3790,3800,3780,26849
20240318,101700,1014630570,3795,3790,3795,3785,13537
20240318,101600,963276560,3790,3785,3790,3780,8905
20240318,101500,929569790,3785,3780,3785,3770,8872
20240318,101400,896033925,3775,3765,3785,3765,15468
20240318,101300,837634255,3770,3760,3770,3755,6428
20240318,101200,813443260,3760,3755,3765,3745,12983
20240318,101100,764641610,3755,3745,3755,3740,4709
20240318,101000,746988955,3750,3755,3755,3740,10383
20240318,100900,708078425,3755,3745,3755,3745,5532
20240318,100800,687322265,3755,3750,3760,3740,18770
20240318,100700,616885065,3755,3740,3755,3735,23875
20240318,100600,527397795,3735,3730,3740,3725,8931
20240318,100500,494062205,3725,3725,3730,3710,5597
20240318,100400,473211360,3725,3720,3725,3705,23959
20240318,100300,384275800,3715,3720,3720,3715,216
20240318,100200,383473300,3715,3705,3715,3705,19715
20240318,100100,310314965,3705,3710,3710,3705,2513
20240318,100000,301002660,3710,3705,3710,3705,1653
20240318,095900,294874380,3705,3705,3710,3705,2447
20240318,095800,285805200,3705,3705,3705,3705,487
20240318,095700,284000865,3705,3705,3705,3705,100
20240318,095600,283630365,3705,3705,3705,3705,1504
20240318,095500,278058045,3705,3705,3705,3705,1226
20240318,095400,273515715,3705,3705,3705,3705,319
20240318,095300,272333820,3705,3705,3705,3705,3387
20240318,095200,259784985,3710,3710,3710,3710,50
20240318,095100,259599485,3710,3710,3710,3710,3118
20240318,095000,248031705,3710,3710,3710,3710,0
20240318,094900,248031705,3710,3710,3710,3710,0
20240318,094800,248031705,3710,3715,3715,3710,1853
20240318,094700,241152015,3715,3715,3715,3715,1336
20240318,094600,236188775,3715,3715,3715,3715,402
20240318,094500,234695345,3715,3715,3715,3715,7
20240318,094400,234669340,3715,3715,3715,3715,100
20240318,094300,234297840,3715,3715,3715,3710,1005
20240318,094200,230567765,3715,3715,3715,3705,3958
20240318,094100,215897350,3715,3715,3715,3715,2
20240318,094000,215889920,3710,3710,3710,3710,1275
20240318,093900,211159670,3710,3710,3710,3705,33
20240318,093800,211037290,3710,3710,3710,3710,401
20240318,093700,209549580,3710,3710,3710,3710,10
20240318,093600,209512480,3705,3710,3710,3705,51
20240318,093500,209323465,3710,3705,3710,3705,1790
20240318,093400,202690340,3705,3710,3710,3705,170
20240318,093300,202060140,3705,3710,3710,3705,501
20240318,093200,200203930,3705,3705,3705,3705,186
20240318,093100,199514800,3705,3705,3705,3705,689
20240318,093000,196962055,3705,3705,3705,3705,3691
20240318,092900,183286900,3710,3710,3710,3710,2420
20240318,092800,174308700,3710,3710,3710,3710,526
20240318,092700,172357240,3715,3715,3715,3710,226
20240318,092600,171518650,3705,3710,3710,3705,400
20240318,092500,170035700,3710,3710,3710,3710,1092
20240318,092400,165984380,3710,3710,3710,3710,1077
20240318,092300,161988710,3705,3710,3710,3705,1200
20240318,092200,157537710,3710,3710,3710,3710,3112
20240318,092100,145992190,3715,3715,3715,3715,22
20240318,092000,145910460,3710,3715,3715,3710,295
20240318,091900,144814785,3715,3715,3715,3715,221
20240318,091800,143993770,3720,3720,3720,3720,351
20240318,091700,142688050,3720,3720,3720,3720,562
20240318,091600,140597410,3720,3715,3720,3705,2196
20240318,091500,132449375,3720,3725,3725,3710,603
20240318,091400,130209150,3725,3725,3730,3710,1227
20240318,091300,125637420,3715,3725,3725,3715,547
20240318,091200,123602455,3725,3725,3725,3720,780
20240318,091100,120699055,3725,3730,3730,3725,1430
20240318,091000,115369260,3730,3735,3735,3730,1763
20240318,090900,108791395,3735,3735,3735,3730,3377
20240318,090800,96190345,3735,3735,3735,3730,1507
20240318,090700,90568330,3735,3725,3735,3725,1893
20240318,090600,83508640,3725,3725,3730,3720,1056
20240318,090500,79577175,3715,3720,3720,3715,1396
20240318,090400,74384080,3720,3710,3720,3710,628
20240318,090300,72053485,3710,3710,3720,3700,8131
20240318,090200,41921020,3710,3705,3710,3705,1652
20240318,090100,35793100,3705,3720,3720,3705,2850
20240318,090000,25210460,3730,3725,3730,3710,6688