KissMeData/047400/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,191700,971716940,2685,2685,2685,2685,5797
20240328,191600,971716940,2685,2685,2685,2685,0
20240328,191500,971716940,2685,2685,2685,2685,0
20240328,191400,971716940,2685,2685,2685,2685,0
20240328,191300,971716940,2685,2685,2685,2685,0
20240328,191200,971716940,2685,2685,2685,2685,0
20240328,191100,971716940,2685,2685,2685,2685,0
20240328,191000,971716940,2685,2685,2685,2685,0
20240328,190900,971716940,2685,2685,2685,2685,0
20240328,190800,971716940,2685,2685,2685,2685,0
20240328,190700,971716940,2685,2685,2685,2685,0
20240328,190600,971716940,2685,2685,2685,2685,0
20240328,190500,971716940,2685,2685,2685,2685,0
20240328,190400,971716940,2685,2685,2685,2685,0
20240328,190300,971716940,2685,2685,2685,2685,0
20240328,190200,971716940,2685,2685,2685,2685,0
20240328,190100,971716940,2685,2685,2685,2685,0
20240328,190000,971716940,2685,2685,2685,2685,0
20240328,185900,971716940,2685,2685,2685,2685,0
20240328,185800,971716940,2685,2685,2685,2685,0
20240328,185700,971716940,2685,2685,2685,2685,0
20240328,185600,971716940,2685,2685,2685,2685,0
20240328,185500,971716940,2685,2685,2685,2685,0
20240328,185400,971716940,2685,2685,2685,2685,0
20240328,185300,971716940,2685,2685,2685,2685,0
20240328,185200,971716940,2685,2685,2685,2685,0
20240328,185100,971716940,2685,2685,2685,2685,0
20240328,185000,971716940,2685,2685,2685,2685,0
20240328,184900,971716940,2685,2685,2685,2685,0
20240328,184800,971716940,2685,2685,2685,2685,0
20240328,184700,971716940,2685,2685,2685,2685,5797
20240328,184600,971716940,2685,2685,2685,2685,0
20240328,184500,971716940,2685,2685,2685,2685,0
20240328,184400,971716940,2685,2685,2685,2685,0
20240328,184300,971716940,2685,2685,2685,2685,0
20240328,184200,971716940,2685,2685,2685,2685,0
20240328,184100,971716940,2685,2685,2685,2685,0
20240328,184000,971716940,2685,2685,2685,2685,0
20240328,183900,971716940,2685,2685,2685,2685,0
20240328,183800,971716940,2685,2685,2685,2685,0
20240328,183700,971716940,2685,2685,2685,2685,0
20240328,183600,971716940,2685,2685,2685,2685,0
20240328,183500,971716940,2685,2685,2685,2685,0
20240328,183400,971716940,2685,2685,2685,2685,0
20240328,183300,971716940,2685,2685,2685,2685,0
20240328,183200,971716940,2685,2685,2685,2685,0
20240328,183100,971716940,2685,2685,2685,2685,0
20240328,183000,971716940,2685,2685,2685,2685,0
20240328,182900,971716940,2685,2685,2685,2685,0
20240328,182800,971716940,2685,2685,2685,2685,0
20240328,182700,971716940,2685,2685,2685,2685,0
20240328,182600,971716940,2685,2685,2685,2685,0
20240328,182500,971716940,2685,2685,2685,2685,0
20240328,182400,971716940,2685,2685,2685,2685,0
20240328,182300,971716940,2685,2685,2685,2685,0
20240328,182200,971716940,2685,2685,2685,2685,0
20240328,182100,971716940,2685,2685,2685,2685,0
20240328,182000,971716940,2685,2685,2685,2685,0
20240328,181900,971716940,2685,2685,2685,2685,0
20240328,181800,971716940,2685,2685,2685,2685,0
20240328,181700,971716940,2685,2685,2685,2685,5797
20240328,181600,971716940,2685,2685,2685,2685,0
20240328,181500,971716940,2685,2685,2685,2685,0
20240328,181400,971716940,2685,2685,2685,2685,0
20240328,181300,971716940,2685,2685,2685,2685,0
20240328,181200,971716940,2685,2685,2685,2685,0
20240328,181100,971716940,2685,2685,2685,2685,0
20240328,181000,971716940,2685,2685,2685,2685,0
20240328,180900,971716940,2685,2685,2685,2685,0
20240328,180800,971716940,2685,2685,2685,2685,0
20240328,180700,971716940,2685,2685,2685,2685,0
20240328,180600,971716940,2685,2685,2685,2685,0
20240328,180500,971716940,2685,2685,2685,2685,0
20240328,180400,971716940,2685,2685,2685,2685,0
20240328,180300,971716940,2685,2685,2685,2685,0
20240328,180200,971716940,2685,2685,2685,2685,0
20240328,180100,971716940,2685,2685,2685,2685,0
20240328,180000,971716940,2685,2685,2685,2685,0
20240328,175900,971716940,2685,2685,2685,2685,0
20240328,175800,971716940,2685,2685,2685,2685,0
20240328,175700,971716940,2685,2685,2685,2685,0
20240328,175600,971716940,2685,2685,2685,2685,0
20240328,175500,971716940,2685,2685,2685,2685,0
20240328,175400,971716940,2685,2685,2685,2685,0
20240328,175300,971716940,2685,2685,2685,2685,0
20240328,175200,971716940,2685,2685,2685,2685,0
20240328,175100,971716940,2685,2685,2685,2685,0
20240328,175000,971716940,2685,2685,2685,2685,0
20240328,174900,971716940,2685,2685,2685,2685,0
20240328,174800,971716940,2685,2685,2685,2685,0
20240328,174700,971716940,2685,2685,2685,2685,5797
20240328,174600,971716940,2685,2685,2685,2685,0
20240328,174500,971716940,2685,2685,2685,2685,0
20240328,174400,971716940,2685,2685,2685,2685,0
20240328,174300,971716940,2685,2685,2685,2685,0
20240328,174200,971716940,2685,2685,2685,2685,0
20240328,174100,971716940,2685,2685,2685,2685,0
20240328,174000,971716940,2685,2685,2685,2685,0
20240328,173900,971716940,2685,2685,2685,2685,0
20240328,173800,971716940,2685,2685,2685,2685,0
20240328,173700,971716940,2685,2685,2685,2685,0
20240328,173600,971716940,2685,2685,2685,2685,0
20240328,173500,971716940,2685,2685,2685,2685,0
20240328,173400,971716940,2685,2685,2685,2685,0
20240328,173300,971716940,2685,2685,2685,2685,0
20240328,173200,971716940,2685,2685,2685,2685,0
20240328,173100,971716940,2685,2685,2685,2685,0
20240328,173000,971716940,2685,2685,2685,2685,0
20240328,172900,971716940,2685,2685,2685,2685,0
20240328,172800,971716940,2685,2685,2685,2685,0
20240328,172700,971716940,2685,2685,2685,2685,0
20240328,172600,971716940,2685,2685,2685,2685,0
20240328,172500,971716940,2685,2685,2685,2685,0
20240328,172400,971716940,2685,2685,2685,2685,0
20240328,172300,971716940,2685,2685,2685,2685,0
20240328,172200,971716940,2685,2685,2685,2685,0
20240328,172100,971716940,2685,2685,2685,2685,0
20240328,172000,971716940,2685,2685,2685,2685,0
20240328,171900,971716940,2685,2685,2685,2685,0
20240328,171800,971716940,2685,2685,2685,2685,0
20240328,171700,971716940,2685,2685,2685,2685,5797
20240328,171600,971716940,2685,2685,2685,2685,0
20240328,171500,971716940,2685,2685,2685,2685,0
20240328,171400,971716940,2685,2685,2685,2685,0
20240328,171300,971716940,2685,2685,2685,2685,0
20240328,171200,971716940,2685,2685,2685,2685,0
20240328,171100,971716940,2685,2685,2685,2685,0
20240328,171000,971716940,2685,2685,2685,2685,0
20240328,170900,971716940,2685,2685,2685,2685,0
20240328,170800,971716940,2685,2685,2685,2685,0
20240328,170700,971716940,2685,2685,2685,2685,0
20240328,170600,971716940,2685,2685,2685,2685,0
20240328,170500,971716940,2685,2685,2685,2685,0
20240328,170400,971716940,2685,2685,2685,2685,0
20240328,170300,971716940,2685,2685,2685,2685,0
20240328,170200,971716940,2685,2685,2685,2685,0
20240328,170100,971716940,2685,2685,2685,2685,0
20240328,170000,971716940,2685,2685,2685,2685,0
20240328,165900,971716940,2685,2685,2685,2685,0
20240328,165800,971716940,2685,2685,2685,2685,0
20240328,165700,971716940,2685,2685,2685,2685,0
20240328,165600,971716940,2685,2685,2685,2685,0
20240328,165500,971716940,2685,2685,2685,2685,0
20240328,165400,971716940,2685,2685,2685,2685,0
20240328,165300,971716940,2685,2685,2685,2685,0
20240328,165200,971716940,2685,2685,2685,2685,0
20240328,165100,971716940,2685,2685,2685,2685,0
20240328,165000,971716940,2685,2685,2685,2685,0
20240328,164900,971716940,2685,2685,2685,2685,0
20240328,164800,971716940,2685,2685,2685,2685,0
20240328,164700,971716940,2685,2685,2685,2685,5797
20240328,164600,971716940,2685,2685,2685,2685,0
20240328,164500,971716940,2685,2685,2685,2685,0
20240328,164400,971716940,2685,2685,2685,2685,0
20240328,164300,971716940,2685,2685,2685,2685,0
20240328,164200,971716940,2685,2685,2685,2685,0
20240328,164100,971716940,2685,2685,2685,2685,0
20240328,164000,971716940,2685,2685,2685,2685,0
20240328,163900,971716940,2685,2685,2685,2685,0
20240328,163800,971716940,2685,2685,2685,2685,0
20240328,163700,971716940,2685,2685,2685,2685,0
20240328,163600,971716940,2685,2685,2685,2685,0
20240328,163500,971716940,2685,2685,2685,2685,0
20240328,163400,971716940,2685,2685,2685,2685,0
20240328,163300,971716940,2685,2685,2685,2685,0
20240328,163200,971716940,2685,2685,2685,2685,0
20240328,163100,971716940,2685,2685,2685,2685,0
20240328,163000,971716940,2685,2685,2685,2685,0
20240328,162900,971716940,2685,2685,2685,2685,0
20240328,162800,971716940,2685,2685,2685,2685,0
20240328,162700,971716940,2685,2685,2685,2685,0
20240328,162600,971716940,2685,2685,2685,2685,0
20240328,162500,971716940,2685,2685,2685,2685,0
20240328,162400,971716940,2685,2685,2685,2685,0
20240328,162300,971716940,2685,2685,2685,2685,0
20240328,162200,971716940,2685,2685,2685,2685,0
20240328,162100,971716940,2685,2685,2685,2685,0
20240328,162000,971716940,2685,2685,2685,2685,0
20240328,161900,971716940,2685,2685,2685,2685,0
20240328,161800,971716940,2685,2685,2685,2685,0
20240328,161700,971716940,2685,2685,2685,2685,5797
20240328,161600,971716940,2685,2685,2685,2685,0
20240328,161500,971716940,2685,2685,2685,2685,0
20240328,161400,971716940,2685,2685,2685,2685,0
20240328,161300,971716940,2685,2685,2685,2685,0
20240328,161200,971716940,2685,2685,2685,2685,0
20240328,161100,971716940,2685,2685,2685,2685,0
20240328,161000,971716940,2685,2685,2685,2685,0
20240328,160900,971716940,2685,2685,2685,2685,0
20240328,160800,971716940,2685,2685,2685,2685,0
20240328,160700,971716940,2685,2685,2685,2685,0
20240328,160600,971716940,2685,2685,2685,2685,0
20240328,160500,971716940,2685,2685,2685,2685,0
20240328,160400,971716940,2685,2685,2685,2685,0
20240328,160300,971716940,2685,2685,2685,2685,0
20240328,160200,971716940,2685,2685,2685,2685,0
20240328,160100,971716940,2685,2685,2685,2685,0
20240328,160000,971716940,2685,2685,2685,2685,0
20240328,155900,971716940,2685,2685,2685,2685,0
20240328,155800,971716940,2685,2685,2685,2685,0
20240328,155700,971716940,2685,2685,2685,2685,0
20240328,155600,971716940,2685,2685,2685,2685,0
20240328,155500,971716940,2685,2685,2685,2685,0
20240328,155400,971716940,2685,2685,2685,2685,0
20240328,155300,971716940,2685,2685,2685,2685,0
20240328,155200,971716940,2685,2685,2685,2685,0
20240328,155100,971716940,2685,2685,2685,2685,0
20240328,155000,971716940,2685,2685,2685,2685,0
20240328,154900,971716940,2685,2685,2685,2685,0
20240328,154800,971716940,2685,2685,2685,2685,0
20240328,154700,971716940,2685,2685,2685,2685,5797
20240328,154600,971716940,2685,2685,2685,2685,0
20240328,154500,971716940,2685,2685,2685,2685,0
20240328,154400,971716940,2685,2685,2685,2685,0
20240328,154300,971716940,2685,2685,2685,2685,0
20240328,154200,971716940,2685,2685,2685,2685,0
20240328,154100,971716940,2685,2685,2685,2685,0
20240328,154000,971716940,2685,2685,2685,2685,0
20240328,153900,971716940,2685,2685,2685,2685,0
20240328,153800,971716940,2685,2685,2685,2685,0
20240328,153700,971716940,2685,2685,2685,2685,0
20240328,153600,971716940,2685,2685,2685,2685,0
20240328,153500,971716940,2685,2685,2685,2685,0
20240328,153400,971716940,2685,2685,2685,2685,0
20240328,153300,971716940,2685,2685,2685,2685,0
20240328,153200,971716940,2685,2685,2685,2685,0
20240328,153100,971716940,2685,2685,2685,2685,0
20240328,153000,971716940,2685,2685,2685,2685,5797
20240328,152900,956151995,2685,2685,2685,2685,0
20240328,152800,956151995,2685,2685,2685,2685,0
20240328,152700,956151995,2685,2685,2685,2685,0
20240328,152600,956151995,2685,2685,2685,2685,0
20240328,152500,956151995,2685,2685,2685,2685,0
20240328,152400,956151995,2685,2685,2685,2685,0
20240328,152300,956151995,2685,2685,2685,2685,0
20240328,152200,956151995,2685,2685,2685,2685,0
20240328,152100,956151995,2685,2685,2685,2685,0
20240328,152000,956151995,2685,2685,2685,2685,0
20240328,151900,956151995,2685,2695,2695,2685,567
20240328,151800,954626560,2695,2690,2695,2690,361
20240328,151700,953655365,2695,2695,2695,2695,7
20240328,151600,953636500,2695,2690,2695,2690,1035
20240328,151500,950852285,2695,2695,2700,2690,1246
20240328,151400,947497540,2695,2695,2695,2695,301
20240328,151300,946686345,2700,2690,2700,2690,298
20240328,151200,945883725,2690,2690,2695,2690,3593
20240328,151100,936218545,2695,2695,2695,2695,1583
20240328,151000,931952360,2695,2690,2695,2685,450
20240328,150900,930741105,2685,2685,2685,2685,1425
20240328,150800,926914980,2685,2685,2685,2685,230
20240328,150700,926297430,2685,2685,2685,2680,4817
20240328,150600,913368670,2685,2695,2695,2685,8050
20240328,150500,891744930,2690,2695,2695,2690,63
20240328,150400,891575395,2695,2700,2700,2695,964
20240328,150300,888975255,2700,2695,2700,2695,305
20240328,150200,888151780,2695,2695,2695,2690,423
20240328,150100,887013195,2690,2700,2700,2685,38946
20240328,150000,782019500,2705,2705,2705,2705,110
20240328,145900,781721950,2705,2700,2705,2700,329
20240328,145800,780833505,2705,2705,2705,2705,220
20240328,145700,780238405,2705,2705,2705,2700,515
20240328,145600,778847580,2705,2705,2705,2705,581
20240328,145500,777275975,2705,2705,2705,2705,148
20240328,145400,776875635,2705,2705,2705,2705,119
20240328,145300,776553740,2705,2705,2705,2705,403
20240328,145200,775463625,2705,2705,2705,2705,255
20240328,145100,774773850,2705,2705,2705,2705,141
20240328,145000,774392445,2705,2710,2710,2705,151
20240328,144900,773983240,2710,2705,2710,2705,610
20240328,144800,772332940,2710,2705,2710,2705,285
20240328,144700,771560595,2705,2705,2705,2705,2
20240328,144600,771555185,2710,2705,2710,2700,413
20240328,144500,770438000,2705,2710,2710,2700,1555
20240328,144400,766239185,2705,2710,2710,2705,139
20240328,144300,765863185,2705,2705,2705,2705,1265
20240328,144200,762441360,2710,2710,2710,2710,2
20240328,144100,762435940,2705,2705,2705,2705,0
20240328,144000,762435940,2705,2710,2710,2705,78
20240328,143900,762224660,2710,2710,2710,2710,6
20240328,143800,762208400,2705,2705,2705,2705,862
20240328,143700,759876690,2710,2705,2710,2700,2026
20240328,143600,754396080,2710,2710,2710,2705,470
20240328,143500,753124715,2705,2710,2710,2705,11337
20240328,143400,722457350,2705,2710,2710,2705,658
20240328,143300,720676915,2710,2710,2710,2705,1715
20240328,143200,716037570,2705,2715,2715,2705,726
20240328,143100,714072980,2710,2710,2710,2710,252
20240328,143000,713390060,2705,2710,2710,2705,284
20240328,142900,712620790,2705,2705,2705,2705,59
20240328,142800,712461195,2705,2705,2705,2705,1000
20240328,142700,709756195,2710,2705,2710,2705,487
20240328,142600,708438810,2710,2710,2710,2710,161
20240328,142500,708002500,2705,2710,2710,2705,247
20240328,142400,707334130,2710,2710,2710,2710,20
20240328,142300,707279930,2710,2710,2710,2710,0
20240328,142200,707279930,2710,2710,2710,2705,1483
20240328,142100,703268110,2710,2710,2710,2705,1412
20240328,142000,699441855,2710,2710,2710,2710,73
20240328,141900,699244025,2710,2710,2710,2710,601
20240328,141800,697615315,2705,2710,2710,2705,711
20240328,141700,695691435,2710,2705,2710,2705,1512
20240328,141600,691600105,2710,2710,2710,2710,18
20240328,141500,691551325,2705,2705,2705,2705,55
20240328,141400,691402550,2710,2705,2710,2705,627
20240328,141300,689704815,2705,2715,2715,2705,322
20240328,141200,688831780,2715,2710,2715,2710,85
20240328,141100,688601365,2710,2710,2710,2710,1123
20240328,141000,685558035,2710,2710,2710,2710,311
20240328,140900,684715225,2715,2715,2715,2710,12066
20240328,140800,652016005,2715,2715,2715,2715,20
20240328,140700,651961705,2715,2715,2715,2715,208
20240328,140600,651396985,2715,2715,2715,2710,1616
20240328,140500,647014545,2715,2715,2715,2715,512
20240328,140400,645624465,2715,2710,2715,2710,3093
20240328,140300,637242335,2715,2715,2715,2715,1
20240328,140200,637239620,2715,2715,2715,2715,1
20240328,140100,637236905,2720,2725,2725,2715,2005
20240328,140000,631792965,2725,2725,2725,2725,1
20240328,135900,631790240,2715,2715,2715,2715,0
20240328,135800,631790240,2715,2715,2715,2715,0
20240328,135700,631790240,2715,2720,2720,2715,1174
20240328,135600,628602275,2720,2730,2730,2720,25
20240328,135500,628534255,2720,2720,2720,2720,15
20240328,135400,628493455,2720,2720,2725,2720,2100
20240328,135300,622774990,2715,2715,2715,2715,0
20240328,135200,622774990,2715,2730,2730,2715,7305
20240328,135100,602926605,2730,2730,2730,2730,1
20240328,135000,602923875,2730,2730,2730,2730,0
20240328,134900,602923875,2730,2730,2730,2730,10
20240328,134800,602896575,2720,2725,2725,2720,612
20240328,134700,601231835,2720,2730,2730,2720,540
20240328,134600,599762855,2730,2730,2730,2730,0
20240328,134500,599762855,2730,2730,2730,2730,1
20240328,134400,599760125,2725,2725,2725,2725,1420
20240328,134300,595890625,2725,2725,2725,2725,0
20240328,134200,595890625,2725,2725,2725,2725,15
20240328,134100,595849750,2730,2730,2730,2730,0
20240328,134000,595849750,2730,2730,2730,2730,50
20240328,133900,595713250,2730,2730,2730,2730,80
20240328,133800,595494850,2730,2720,2730,2720,2575
20240328,133700,588490840,2715,2720,2720,2715,110
20240328,133600,588192140,2720,2720,2720,2720,2
20240328,133500,588186700,2720,2720,2720,2720,80
20240328,133400,587969100,2715,2720,2720,2715,420
20240328,133300,586828700,2720,2720,2720,2720,30
20240328,133200,586747100,2720,2715,2720,2715,651
20240328,133100,584976685,2720,2720,2720,2720,66
20240328,133000,584797165,2720,2720,2720,2720,40
20240328,132900,584688365,2720,2720,2720,2720,4
20240328,132800,584677485,2720,2720,2720,2720,0
20240328,132700,584677485,2720,2725,2725,2720,2574
20240328,132600,577675655,2730,2720,2730,2720,379
20240328,132500,576644755,2730,2730,2730,2730,1
20240328,132400,576642025,2720,2725,2730,2720,809
20240328,132300,574439500,2730,2730,2730,2730,5
20240328,132200,574425850,2730,2730,2730,2730,116
20240328,132100,574109170,2730,2730,2730,2730,0
20240328,132000,574109170,2730,2720,2730,2720,5
20240328,131900,574095530,2730,2730,2730,2730,200
20240328,131800,573549530,2730,2730,2730,2730,0
20240328,131700,573549530,2730,2730,2730,2730,0
20240328,131600,573549530,2730,2730,2730,2730,184
20240328,131500,573047210,2715,2715,2715,2715,0
20240328,131400,573047210,2715,2715,2715,2715,1000
20240328,131300,570332210,2715,2720,2720,2715,3419
20240328,131200,561042650,2725,2730,2730,2725,52
20240328,131100,560900940,2730,2730,2730,2730,0
20240328,131000,560900940,2730,2730,2730,2730,0
20240328,130900,560900940,2730,2720,2730,2720,301
20240328,130800,560082210,2720,2720,2720,2720,0
20240328,130700,560082210,2720,2720,2720,2720,300
20240328,130600,559266210,2720,2720,2720,2720,95
20240328,130500,559007810,2730,2725,2730,2725,195
20240328,130400,558476430,2720,2725,2725,2720,210
20240328,130300,557905030,2725,2725,2725,2725,0
20240328,130200,557905030,2725,2725,2725,2725,101
20240328,130100,557629805,2725,2720,2725,2720,226
20240328,130000,557014955,2725,2725,2725,2720,1584
20240328,125900,552706240,2720,2720,2720,2720,1741
20240328,125800,547970720,2725,2725,2725,2725,40
20240328,125700,547861720,2725,2725,2725,2725,4111
20240328,125600,536659245,2715,2715,2715,2715,30
20240328,125500,536577795,2720,2720,2720,2720,3000
20240328,125400,528417795,2710,2715,2715,2710,70
20240328,125300,528227920,2710,2715,2725,2710,1128
20240328,125200,525164530,2720,2720,2720,2720,300
20240328,125100,524348530,2715,2715,2715,2715,752
20240328,125000,522306850,2715,2715,2715,2715,859
20240328,124900,519974665,2715,2715,2715,2715,510
20240328,124800,518590015,2715,2715,2715,2715,58
20240328,124700,518432545,2715,2720,2720,2715,1389
20240328,124600,514660870,2720,2720,2720,2715,51
20240328,124500,514522270,2725,2720,2725,2720,75
20240328,124400,514318045,2715,2715,2715,2715,0
20240328,124300,514318045,2715,2720,2720,2715,4623
20240328,124200,501764625,2720,2730,2730,2720,9329
20240328,124100,476381450,2730,2730,2730,2730,0
20240328,124000,476381450,2730,2730,2730,2730,90
20240328,123900,476135750,2730,2730,2730,2730,25
20240328,123800,476067500,2730,2730,2730,2730,7
20240328,123700,476048390,2725,2730,2730,2725,4028
20240328,123600,465071850,2730,2725,2730,2725,2231
20240328,123500,458991720,2730,2740,2740,2730,13094
20240328,123400,423244820,2735,2735,2735,2735,1200
20240328,123300,419962820,2735,2730,2735,2730,2610
20240328,123200,412837470,2735,2735,2735,2735,10
20240328,123100,412810120,2735,2735,2735,2730,363
20240328,123000,411817965,2735,2735,2735,2735,561
20240328,122900,410283630,2735,2735,2735,2735,0
20240328,122800,410283630,2735,2735,2735,2735,0
20240328,122700,410283630,2735,2735,2735,2735,307
20240328,122600,409443985,2735,2740,2740,2735,452
20240328,122500,408207560,2740,2740,2740,2740,705
20240328,122400,406275860,2740,2730,2740,2730,776
20240328,122300,404156940,2735,2735,2735,2735,10
20240328,122200,404129590,2735,2735,2735,2735,0
20240328,122100,404129590,2735,2735,2735,2735,1001
20240328,122000,401391855,2735,2735,2735,2735,0
20240328,121900,401391855,2735,2735,2735,2735,200
20240328,121800,400844855,2735,2735,2735,2735,500
20240328,121700,399477355,2730,2730,2730,2730,0
20240328,121600,399477355,2730,2735,2735,2730,4349
20240328,121500,387594555,2735,2735,2735,2730,252
20240328,121400,386905340,2735,2735,2735,2735,446
20240328,121300,385685530,2735,2730,2735,2730,21
20240328,121200,385628100,2735,2735,2735,2735,10460
20240328,121100,357020000,2740,2745,2745,2740,4520
20240328,121000,344635150,2740,2740,2740,2740,0
20240328,120900,344635150,2740,2740,2740,2740,0
20240328,120800,344635150,2740,2740,2740,2740,0
20240328,120700,344635150,2740,2740,2740,2740,0
20240328,120600,344635150,2740,2740,2740,2740,0
20240328,120500,344635150,2740,2740,2740,2740,20
20240328,120400,344580350,2740,2740,2740,2740,8648
20240328,120300,320884830,2745,2745,2745,2745,8
20240328,120200,320862870,2745,2740,2745,2740,276
20240328,120100,320105980,2740,2740,2740,2740,1500
20240328,120000,315995980,2745,2745,2745,2745,30
20240328,115900,315913630,2745,2745,2745,2745,50
20240328,115800,315776380,2745,2745,2745,2740,302
20240328,115700,314948660,2745,2745,2745,2745,152
20240328,115600,314531420,2740,2745,2745,2740,140
20240328,115500,314147415,2745,2745,2745,2745,20
20240328,115400,314092515,2745,2745,2745,2745,0
20240328,115300,314092515,2745,2745,2745,2745,101
20240328,115200,313815270,2745,2745,2745,2745,0
20240328,115100,313815270,2745,2740,2745,2740,2050
20240328,115000,308198020,2745,2745,2745,2745,0
20240328,114900,308198020,2745,2745,2745,2745,0
20240328,114800,308198020,2745,2745,2745,2745,500
20240328,114700,306825520,2745,2745,2745,2745,107
20240328,114600,306531805,2740,2740,2740,2740,32
20240328,114500,306444125,2740,2740,2740,2740,0
20240328,114400,306444125,2740,2740,2740,2740,50
20240328,114300,306307125,2740,2745,2745,2740,79
20240328,114200,306090340,2745,2745,2745,2745,352
20240328,114100,305124100,2745,2745,2745,2745,19
20240328,114000,305071945,2745,2745,2745,2745,323
20240328,113900,304185310,2745,2745,2745,2745,133
20240328,113800,303820225,2745,2745,2745,2745,51
20240328,113700,303680230,2740,2745,2745,2740,1773
20240328,113600,298822155,2745,2745,2745,2745,0
20240328,113500,298822155,2745,2745,2745,2745,103
20240328,113400,298539420,2740,2745,2745,2740,186
20240328,113300,298029005,2745,2745,2745,2740,123
20240328,113200,297691380,2745,2745,2745,2745,40
20240328,113100,297581580,2745,2745,2745,2745,349
20240328,113000,296623575,2745,2745,2745,2745,265
20240328,112900,295896150,2745,2745,2745,2745,1000
20240328,112800,293151150,2750,2750,2750,2750,100
20240328,112700,292876150,2750,2750,2750,2750,2
20240328,112600,292870650,2750,2750,2750,2750,1
20240328,112500,292867900,2745,2745,2745,2745,1400
20240328,112400,289024900,2750,2750,2750,2750,0
20240328,112300,289024900,2750,2750,2750,2750,18
20240328,112200,288975400,2745,2750,2750,2745,12
20240328,112100,288942455,2745,2750,2750,2745,700
20240328,112000,287018050,2750,2750,2750,2750,0
20240328,111900,287018050,2750,2750,2750,2750,1
20240328,111800,287015300,2755,2755,2755,2755,1000
20240328,111700,284260300,2755,2755,2755,2755,19
20240328,111600,284207955,2755,2755,2755,2755,142
20240328,111500,283816745,2755,2755,2755,2755,300
20240328,111400,282990245,2755,2755,2755,2755,2
20240328,111300,282984735,2755,2755,2755,2755,4
20240328,111200,282973715,2755,2750,2755,2750,52
20240328,111100,282830705,2750,2750,2750,2750,0
20240328,111000,282830705,2750,2750,2750,2750,0
20240328,110900,282830705,2750,2750,2750,2750,154
20240328,110800,282407205,2750,2750,2750,2750,0
20240328,110700,282407205,2750,2750,2750,2750,0
20240328,110600,282407205,2750,2750,2750,2750,0
20240328,110500,282407205,2750,2750,2750,2745,231
20240328,110400,281772955,2750,2750,2750,2750,1
20240328,110300,281770205,2745,2745,2745,2745,0
20240328,110200,281770205,2745,2750,2750,2745,322
20240328,110100,280884710,2750,2750,2750,2750,30
20240328,110000,280802210,2750,2750,2750,2750,105
20240328,105900,280513460,2750,2750,2750,2750,105
20240328,105800,280224710,2750,2750,2750,2750,289
20240328,105700,279429960,2750,2750,2750,2750,495
20240328,105600,278068710,2750,2750,2750,2750,44
20240328,105500,277947710,2750,2750,2750,2750,0
20240328,105400,277947710,2750,2750,2750,2750,0
20240328,105300,277947710,2750,2750,2750,2750,3
20240328,105200,277939460,2750,2750,2750,2750,0
20240328,105100,277939460,2750,2750,2750,2750,59
20240328,105000,277777210,2750,2750,2750,2750,49
20240328,104900,277642460,2750,2750,2750,2750,135
20240328,104800,277271210,2755,2755,2755,2755,150
20240328,104700,276857960,2755,2755,2755,2755,0
20240328,104600,276857960,2755,2755,2755,2755,44
20240328,104500,276736740,2755,2755,2755,2755,100
20240328,104400,276461240,2755,2755,2755,2755,200
20240328,104300,275910240,2755,2745,2755,2740,2026
20240328,104200,270350570,2750,2750,2750,2750,400
20240328,104100,269250570,2745,2745,2745,2740,503
20240328,104000,267870060,2745,2745,2745,2745,3
20240328,103900,267861825,2740,2740,2740,2740,400
20240328,103800,266765825,2745,2745,2745,2745,500
20240328,103700,265393325,2745,2745,2745,2745,870
20240328,103600,263005175,2750,2750,2750,2750,3
20240328,103500,262996925,2750,2750,2750,2750,0
20240328,103400,262996925,2750,2745,2750,2745,567
20240328,103300,261440500,2750,2745,2750,2745,108
20240328,103200,261144030,2745,2745,2745,2745,0
20240328,103100,261144030,2745,2745,2750,2745,3625
20240328,103000,251187635,2745,2745,2745,2745,10
20240328,102900,251160185,2745,2745,2745,2745,0
20240328,102800,251160185,2745,2750,2750,2745,196
20240328,102700,250622015,2750,2745,2750,2745,46
20240328,102600,250495570,2750,2750,2750,2745,620
20240328,102500,248793035,2755,2755,2755,2755,1
20240328,102400,248790280,2750,2750,2750,2750,0
20240328,102300,248790280,2750,2755,2755,2750,3
20240328,102200,248782025,2745,2745,2745,2745,0
20240328,102100,248782025,2745,2745,2745,2745,1
20240328,102000,248779280,2755,2750,2755,2745,717
20240328,101900,246807445,2755,2755,2755,2755,111
20240328,101800,246501640,2755,2755,2755,2755,102
20240328,101700,246220630,2750,2745,2755,2745,24
20240328,101600,246154720,2745,2755,2755,2745,3
20240328,101500,246146475,2745,2755,2755,2745,21
20240328,101400,246088820,2745,2745,2745,2745,1
20240328,101300,246086075,2755,2755,2755,2755,3
20240328,101200,246077810,2745,2750,2750,2745,176
20240328,101100,245594190,2750,2745,2750,2745,412
20240328,101000,244463190,2745,2745,2745,2745,0
20240328,100900,244463190,2745,2750,2750,2745,174
20240328,100800,243984695,2750,2750,2750,2750,6
20240328,100700,243968195,2745,2745,2745,2745,2874
20240328,100600,236079065,2745,2745,2745,2745,11392
20240328,100500,204808025,2745,2750,2750,2745,4436
20240328,100400,192609035,2755,2755,2755,2750,3407
20240328,100300,183237870,2755,2755,2755,2755,3229
20240328,100200,174341975,2755,2760,2760,2755,2531
20240328,100100,167369040,2760,2760,2760,2760,520
20240328,100000,165933840,2760,2760,2760,2760,34
20240328,095900,165840000,2760,2760,2760,2760,56
20240328,095800,165685440,2760,2760,2760,2755,1200
20240328,095700,162375265,2760,2760,2760,2760,0
20240328,095600,162375265,2760,2760,2760,2760,220
20240328,095500,161768065,2760,2760,2760,2760,280
20240328,095400,160995265,2760,2760,2760,2760,1897
20240328,095300,155759545,2760,2760,2760,2760,178
20240328,095200,155268265,2760,2760,2760,2760,209
20240328,095100,154691425,2760,2760,2760,2760,7
20240328,095000,154672105,2760,2755,2760,2755,3464
20240328,094900,145128735,2750,2750,2750,2750,149
20240328,094800,144718985,2750,2750,2750,2750,100
20240328,094700,144443985,2755,2755,2755,2755,278
20240328,094600,143678095,2755,2755,2755,2750,3236
20240328,094500,134773060,2760,2760,2760,2760,29
20240328,094400,134693020,2755,2760,2760,2755,942
20240328,094300,132097805,2755,2765,2765,2755,1467
20240328,094200,128050725,2765,2765,2765,2765,26
20240328,094100,127978835,2765,2765,2765,2765,38
20240328,094000,127873765,2765,2765,2765,2765,15
20240328,093900,127832290,2765,2765,2765,2765,0
20240328,093800,127832290,2765,2765,2765,2765,277
20240328,093700,127066385,2765,2765,2765,2765,281
20240328,093600,126289420,2765,2765,2765,2750,6797
20240328,093500,107557015,2765,2765,2765,2765,1040
20240328,093400,104681415,2765,2765,2765,2765,641
20240328,093300,102909050,2765,2765,2765,2765,1
20240328,093200,102906285,2765,2765,2765,2765,3044
20240328,093100,94489625,2765,2765,2765,2755,37
20240328,093000,94387335,2765,2765,2765,2765,20
20240328,092900,94332035,2755,2750,2755,2750,246
20240328,092800,93654605,2750,2755,2755,2750,76
20240328,092700,93445230,2750,2755,2755,2750,2058
20240328,092600,87776695,2755,2755,2755,2750,2922
20240328,092500,79740550,2750,2760,2760,2750,481
20240328,092400,78413000,2760,2760,2760,2760,33
20240328,092300,78321920,2760,2765,2765,2760,995
20240328,092200,75574055,2765,2765,2765,2765,1
20240328,092100,75571290,2770,2770,2770,2770,829
20240328,092000,73274960,2770,2770,2770,2770,171
20240328,091900,72801290,2775,2775,2775,2775,4
20240328,091800,72790190,2760,2760,2760,2760,820
20240328,091700,70526990,2760,2775,2775,2760,126
20240328,091600,70179080,2760,2775,2775,2760,382
20240328,091500,69119045,2760,2765,2765,2750,1267
20240328,091400,65626110,2740,2770,2770,2740,10356
20240328,091300,37027225,2770,2770,2770,2770,1
20240328,091200,37024455,2775,2770,2775,2770,401
20240328,091100,35913680,2770,2770,2775,2770,540
20240328,091000,34415435,2775,2770,2775,2770,492
20240328,090900,33051090,2770,2770,2770,2770,0
20240328,090800,33051090,2770,2775,2775,2770,680
20240328,090700,31166485,2770,2785,2785,2770,1511
20240328,090600,26975455,2790,2790,2790,2790,100
20240328,090500,26696455,2775,2775,2775,2775,494
20240328,090400,25325605,2780,2780,2780,2780,2381
20240328,090300,18706425,2785,2790,2790,2785,2584
20240328,090200,11509885,2785,2800,2800,2785,198
20240328,090100,10956175,2800,2790,2800,2785,3669
20240328,090000,694710,2790,2790,2790,2790,249