KissMeData/047400/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,191800,809269025,2655,2655,2655,2655,1469
20240329,191700,809269025,2655,2655,2655,2655,0
20240329,191600,809269025,2655,2655,2655,2655,0
20240329,191500,809269025,2655,2655,2655,2655,0
20240329,191400,809269025,2655,2655,2655,2655,0
20240329,191300,809269025,2655,2655,2655,2655,0
20240329,191200,809269025,2655,2655,2655,2655,0
20240329,191100,809269025,2655,2655,2655,2655,0
20240329,191000,809269025,2655,2655,2655,2655,0
20240329,190900,809269025,2655,2655,2655,2655,0
20240329,190800,809269025,2655,2655,2655,2655,0
20240329,190700,809269025,2655,2655,2655,2655,0
20240329,190600,809269025,2655,2655,2655,2655,0
20240329,190500,809269025,2655,2655,2655,2655,0
20240329,190400,809269025,2655,2655,2655,2655,0
20240329,190300,809269025,2655,2655,2655,2655,0
20240329,190200,809269025,2655,2655,2655,2655,0
20240329,190100,809269025,2655,2655,2655,2655,0
20240329,190000,809269025,2655,2655,2655,2655,0
20240329,185900,809269025,2655,2655,2655,2655,0
20240329,185800,809269025,2655,2655,2655,2655,0
20240329,185700,809269025,2655,2655,2655,2655,0
20240329,185600,809269025,2655,2655,2655,2655,0
20240329,185500,809269025,2655,2655,2655,2655,0
20240329,185400,809269025,2655,2655,2655,2655,0
20240329,185300,809269025,2655,2655,2655,2655,0
20240329,185200,809269025,2655,2655,2655,2655,0
20240329,185100,809269025,2655,2655,2655,2655,0
20240329,185000,809269025,2655,2655,2655,2655,0
20240329,184900,809269025,2655,2655,2655,2655,0
20240329,184800,809269025,2655,2655,2655,2655,1469
20240329,184700,809269025,2655,2655,2655,2655,0
20240329,184600,809269025,2655,2655,2655,2655,0
20240329,184500,809269025,2655,2655,2655,2655,0
20240329,184400,809269025,2655,2655,2655,2655,0
20240329,184300,809269025,2655,2655,2655,2655,0
20240329,184200,809269025,2655,2655,2655,2655,0
20240329,184100,809269025,2655,2655,2655,2655,0
20240329,184000,809269025,2655,2655,2655,2655,0
20240329,183900,809269025,2655,2655,2655,2655,0
20240329,183800,809269025,2655,2655,2655,2655,0
20240329,183700,809269025,2655,2655,2655,2655,0
20240329,183600,809269025,2655,2655,2655,2655,0
20240329,183500,809269025,2655,2655,2655,2655,0
20240329,183400,809269025,2655,2655,2655,2655,0
20240329,183300,809269025,2655,2655,2655,2655,0
20240329,183200,809269025,2655,2655,2655,2655,0
20240329,183100,809269025,2655,2655,2655,2655,0
20240329,183000,809269025,2655,2655,2655,2655,0
20240329,182900,809269025,2655,2655,2655,2655,0
20240329,182800,809269025,2655,2655,2655,2655,0
20240329,182700,809269025,2655,2655,2655,2655,0
20240329,182600,809269025,2655,2655,2655,2655,0
20240329,182500,809269025,2655,2655,2655,2655,0
20240329,182400,809269025,2655,2655,2655,2655,0
20240329,182300,809269025,2655,2655,2655,2655,0
20240329,182200,809269025,2655,2655,2655,2655,0
20240329,182100,809269025,2655,2655,2655,2655,0
20240329,182000,809269025,2655,2655,2655,2655,0
20240329,181900,809269025,2655,2655,2655,2655,0
20240329,181800,809269025,2655,2655,2655,2655,1469
20240329,181700,809269025,2655,2655,2655,2655,0
20240329,181600,809269025,2655,2655,2655,2655,0
20240329,181500,809269025,2655,2655,2655,2655,0
20240329,181400,809269025,2655,2655,2655,2655,0
20240329,181300,809269025,2655,2655,2655,2655,0
20240329,181200,809269025,2655,2655,2655,2655,0
20240329,181100,809269025,2655,2655,2655,2655,0
20240329,181000,809269025,2655,2655,2655,2655,0
20240329,180900,809269025,2655,2655,2655,2655,0
20240329,180800,809269025,2655,2655,2655,2655,0
20240329,180700,809269025,2655,2655,2655,2655,0
20240329,180600,809269025,2655,2655,2655,2655,0
20240329,180500,809269025,2655,2655,2655,2655,0
20240329,180400,809269025,2655,2655,2655,2655,0
20240329,180300,809269025,2655,2655,2655,2655,0
20240329,180200,809269025,2655,2655,2655,2655,0
20240329,180100,809269025,2655,2655,2655,2655,0
20240329,180000,809269025,2655,2655,2655,2655,0
20240329,175900,809269025,2655,2655,2655,2655,0
20240329,175800,809269025,2655,2655,2655,2655,0
20240329,175700,809269025,2655,2655,2655,2655,0
20240329,175600,809269025,2655,2655,2655,2655,0
20240329,175500,809269025,2655,2655,2655,2655,0
20240329,175400,809269025,2655,2655,2655,2655,0
20240329,175300,809269025,2655,2655,2655,2655,0
20240329,175200,809269025,2655,2655,2655,2655,0
20240329,175100,809269025,2655,2655,2655,2655,0
20240329,175000,809269025,2655,2655,2655,2655,0
20240329,174900,809269025,2655,2655,2655,2655,0
20240329,174800,809269025,2655,2655,2655,2655,1469
20240329,174700,809269025,2655,2655,2655,2655,0
20240329,174600,809269025,2655,2655,2655,2655,0
20240329,174500,809269025,2655,2655,2655,2655,0
20240329,174400,809269025,2655,2655,2655,2655,0
20240329,174300,809269025,2655,2655,2655,2655,0
20240329,174200,809269025,2655,2655,2655,2655,0
20240329,174100,809269025,2655,2655,2655,2655,0
20240329,174000,809269025,2655,2655,2655,2655,0
20240329,173900,809269025,2655,2655,2655,2655,0
20240329,173800,809269025,2655,2655,2655,2655,0
20240329,173700,809269025,2655,2655,2655,2655,0
20240329,173600,809269025,2655,2655,2655,2655,0
20240329,173500,809269025,2655,2655,2655,2655,0
20240329,173400,809269025,2655,2655,2655,2655,0
20240329,173300,809269025,2655,2655,2655,2655,0
20240329,173200,809269025,2655,2655,2655,2655,0
20240329,173100,809269025,2655,2655,2655,2655,0
20240329,173000,809269025,2655,2655,2655,2655,0
20240329,172900,809269025,2655,2655,2655,2655,0
20240329,172800,809269025,2655,2655,2655,2655,0
20240329,172700,809269025,2655,2655,2655,2655,0
20240329,172600,809269025,2655,2655,2655,2655,0
20240329,172500,809269025,2655,2655,2655,2655,0
20240329,172400,809269025,2655,2655,2655,2655,0
20240329,172300,809269025,2655,2655,2655,2655,0
20240329,172200,809269025,2655,2655,2655,2655,0
20240329,172100,809269025,2655,2655,2655,2655,0
20240329,172000,809269025,2655,2655,2655,2655,0
20240329,171900,809269025,2655,2655,2655,2655,0
20240329,171800,809269025,2655,2655,2655,2655,1469
20240329,171700,809269025,2655,2655,2655,2655,0
20240329,171600,809269025,2655,2655,2655,2655,0
20240329,171500,809269025,2655,2655,2655,2655,0
20240329,171400,809269025,2655,2655,2655,2655,0
20240329,171300,809269025,2655,2655,2655,2655,0
20240329,171200,809269025,2655,2655,2655,2655,0
20240329,171100,809269025,2655,2655,2655,2655,0
20240329,171000,809269025,2655,2655,2655,2655,0
20240329,170900,809269025,2655,2655,2655,2655,0
20240329,170800,809269025,2655,2655,2655,2655,0
20240329,170700,809269025,2655,2655,2655,2655,0
20240329,170600,809269025,2655,2655,2655,2655,0
20240329,170500,809269025,2655,2655,2655,2655,0
20240329,170400,809269025,2655,2655,2655,2655,0
20240329,170300,809269025,2655,2655,2655,2655,0
20240329,170200,809269025,2655,2655,2655,2655,0
20240329,170100,809269025,2655,2655,2655,2655,0
20240329,170000,809269025,2655,2655,2655,2655,0
20240329,165900,809269025,2655,2655,2655,2655,0
20240329,165800,809269025,2655,2655,2655,2655,0
20240329,165700,809269025,2655,2655,2655,2655,0
20240329,165600,809269025,2655,2655,2655,2655,0
20240329,165500,809269025,2655,2655,2655,2655,0
20240329,165400,809269025,2655,2655,2655,2655,0
20240329,165300,809269025,2655,2655,2655,2655,0
20240329,165200,809269025,2655,2655,2655,2655,0
20240329,165100,809269025,2655,2655,2655,2655,0
20240329,165000,809269025,2655,2655,2655,2655,0
20240329,164900,809269025,2655,2655,2655,2655,0
20240329,164800,809269025,2655,2655,2655,2655,1469
20240329,164700,809269025,2655,2655,2655,2655,0
20240329,164600,809269025,2655,2655,2655,2655,0
20240329,164500,809269025,2655,2655,2655,2655,0
20240329,164400,809269025,2655,2655,2655,2655,0
20240329,164300,809269025,2655,2655,2655,2655,0
20240329,164200,809269025,2655,2655,2655,2655,0
20240329,164100,809269025,2655,2655,2655,2655,0
20240329,164000,809269025,2655,2655,2655,2655,0
20240329,163900,809269025,2655,2655,2655,2655,0
20240329,163800,809269025,2655,2655,2655,2655,0
20240329,163700,809269025,2655,2655,2655,2655,0
20240329,163600,809269025,2655,2655,2655,2655,0
20240329,163500,809269025,2655,2655,2655,2655,0
20240329,163400,809269025,2655,2655,2655,2655,0
20240329,163300,809269025,2655,2655,2655,2655,0
20240329,163200,809269025,2655,2655,2655,2655,0
20240329,163100,809269025,2655,2655,2655,2655,0
20240329,163000,809269025,2655,2655,2655,2655,0
20240329,162900,809269025,2655,2655,2655,2655,0
20240329,162800,809269025,2655,2655,2655,2655,0
20240329,162700,809269025,2655,2655,2655,2655,0
20240329,162600,809269025,2655,2655,2655,2655,0
20240329,162500,809269025,2655,2655,2655,2655,0
20240329,162400,809269025,2655,2655,2655,2655,0
20240329,162300,809269025,2655,2655,2655,2655,0
20240329,162200,809269025,2655,2655,2655,2655,0
20240329,162100,809269025,2655,2655,2655,2655,0
20240329,162000,809269025,2655,2655,2655,2655,0
20240329,161900,809269025,2655,2655,2655,2655,0
20240329,161800,809269025,2655,2655,2655,2655,1469
20240329,161700,809269025,2655,2655,2655,2655,0
20240329,161600,809269025,2655,2655,2655,2655,0
20240329,161500,809269025,2655,2655,2655,2655,0
20240329,161400,809269025,2655,2655,2655,2655,0
20240329,161300,809269025,2655,2655,2655,2655,0
20240329,161200,809269025,2655,2655,2655,2655,0
20240329,161100,809269025,2655,2655,2655,2655,0
20240329,161000,809269025,2655,2655,2655,2655,0
20240329,160900,809269025,2655,2655,2655,2655,0
20240329,160800,809269025,2655,2655,2655,2655,0
20240329,160700,809269025,2655,2655,2655,2655,0
20240329,160600,809269025,2655,2655,2655,2655,0
20240329,160500,809269025,2655,2655,2655,2655,0
20240329,160400,809269025,2655,2655,2655,2655,0
20240329,160300,809269025,2655,2655,2655,2655,0
20240329,160200,809269025,2655,2655,2655,2655,0
20240329,160100,809269025,2655,2655,2655,2655,0
20240329,160000,809269025,2655,2655,2655,2655,0
20240329,155900,809269025,2655,2655,2655,2655,0
20240329,155800,809269025,2655,2655,2655,2655,0
20240329,155700,809269025,2655,2655,2655,2655,0
20240329,155600,809269025,2655,2655,2655,2655,0
20240329,155500,809269025,2655,2655,2655,2655,0
20240329,155400,809269025,2655,2655,2655,2655,0
20240329,155300,809269025,2655,2655,2655,2655,0
20240329,155200,809269025,2655,2655,2655,2655,0
20240329,155100,809269025,2655,2655,2655,2655,0
20240329,155000,809269025,2655,2655,2655,2655,0
20240329,154900,809269025,2655,2655,2655,2655,0
20240329,154800,809269025,2655,2655,2655,2655,1469
20240329,154700,809269025,2655,2655,2655,2655,0
20240329,154600,809269025,2655,2655,2655,2655,0
20240329,154500,809269025,2655,2655,2655,2655,0
20240329,154400,809269025,2655,2655,2655,2655,0
20240329,154300,809269025,2655,2655,2655,2655,0
20240329,154200,809269025,2655,2655,2655,2655,0
20240329,154100,809269025,2655,2655,2655,2655,0
20240329,154000,809269025,2655,2655,2655,2655,0
20240329,153900,809269025,2655,2655,2655,2655,0
20240329,153800,809269025,2655,2655,2655,2655,0
20240329,153700,809269025,2655,2655,2655,2655,0
20240329,153600,809269025,2655,2655,2655,2655,0
20240329,153500,809269025,2655,2655,2655,2655,0
20240329,153400,809269025,2655,2655,2655,2655,0
20240329,153300,809269025,2655,2655,2655,2655,0
20240329,153200,809269025,2655,2655,2655,2655,0
20240329,153100,809269025,2655,2655,2655,2655,0
20240329,153000,809269025,2655,2655,2655,2655,1469
20240329,152900,805368830,2660,2660,2660,2660,0
20240329,152800,805368830,2660,2660,2660,2660,0
20240329,152700,805368830,2660,2660,2660,2660,0
20240329,152600,805368830,2660,2660,2660,2660,0
20240329,152500,805368830,2660,2660,2660,2660,0
20240329,152400,805368830,2660,2660,2660,2660,0
20240329,152300,805368830,2660,2660,2660,2660,0
20240329,152200,805368830,2660,2660,2660,2660,0
20240329,152100,805368830,2660,2660,2660,2660,0
20240329,152000,805368830,2660,2660,2660,2660,0
20240329,151900,805368830,2660,2660,2660,2650,7578
20240329,151800,785270880,2660,2660,2660,2660,7
20240329,151700,785252260,2660,2660,2660,2660,0
20240329,151600,785252260,2660,2660,2660,2660,542
20240329,151500,783810540,2660,2660,2660,2660,0
20240329,151400,783810540,2660,2660,2660,2660,0
20240329,151300,783810540,2660,2660,2665,2655,1259
20240329,151200,780462255,2660,2660,2660,2655,1352
20240329,151100,776872440,2660,2660,2660,2660,211
20240329,151000,776311180,2660,2655,2660,2655,138
20240329,150900,775944785,2655,2655,2655,2655,85
20240329,150800,775719110,2655,2655,2660,2655,366
20240329,150700,774747375,2650,2660,2660,2650,3600
20240329,150600,765184925,2660,2660,2660,2660,221
20240329,150500,764597065,2665,2665,2665,2665,2
20240329,150400,764591735,2665,2655,2665,2655,4652
20240329,150300,752240155,2655,2660,2660,2655,615
20240329,150200,750607255,2660,2655,2660,2655,78
20240329,150100,750400110,2660,2660,2660,2655,22
20240329,150000,750341595,2660,2660,2660,2655,206
20240329,145900,749793640,2660,2655,2660,2655,267
20240329,145800,749084425,2660,2660,2660,2660,100
20240329,145700,748818425,2660,2660,2660,2660,99
20240329,145600,748555085,2665,2660,2665,2660,333
20240329,145500,747669300,2665,2665,2665,2665,41
20240329,145400,747560035,2655,2655,2655,2655,0
20240329,145300,747560035,2655,2655,2655,2655,0
20240329,145200,747560035,2655,2655,2660,2655,20001
20240329,145100,694452380,2655,2655,2660,2655,348
20240329,145000,693527900,2655,2655,2655,2655,2300
20240329,144900,687421400,2655,2655,2655,2655,2649
20240329,144800,680388305,2655,2660,2660,2655,182
20240329,144700,679904225,2660,2660,2660,2660,0
20240329,144600,679904225,2660,2660,2660,2660,1251
20240329,144500,676576565,2655,2660,2660,2655,1114
20240329,144400,673613895,2660,2660,2660,2660,38
20240329,144300,673512815,2660,2660,2660,2660,400
20240329,144200,672448815,2660,2660,2665,2660,48
20240329,144100,672321125,2660,2660,2670,2655,10110
20240329,144000,645446035,2665,2665,2665,2665,300
20240329,143900,644646535,2660,2660,2660,2660,0
20240329,143800,644646535,2660,2660,2660,2660,500
20240329,143700,643316535,2660,2660,2660,2660,815
20240329,143600,641148635,2665,2665,2665,2665,6723
20240329,143500,623231840,2665,2665,2665,2665,0
20240329,143400,623231840,2665,2665,2665,2665,0
20240329,143300,623231840,2665,2665,2665,2665,2
20240329,143200,623226510,2670,2670,2670,2670,200
20240329,143100,622692510,2665,2665,2665,2665,0
20240329,143000,622692510,2665,2665,2665,2665,0
20240329,142900,622692510,2665,2665,2665,2665,965
20240329,142800,620120785,2665,2670,2670,2665,154
20240329,142700,619710350,2670,2670,2670,2670,0
20240329,142600,619710350,2670,2670,2670,2670,0
20240329,142500,619710350,2670,2670,2670,2670,1291
20240329,142400,616263380,2670,2670,2670,2670,10
20240329,142300,616236680,2670,2670,2670,2670,10
20240329,142200,616209980,2670,2670,2670,2670,650
20240329,142100,614474480,2670,2670,2670,2670,225
20240329,142000,613873730,2670,2670,2670,2670,21
20240329,141900,613817660,2665,2665,2665,2665,2492
20240329,141800,607176480,2660,2660,2660,2660,0
20240329,141700,607176480,2660,2660,2660,2660,0
20240329,141600,607176480,2660,2660,2660,2660,1
20240329,141500,607173820,2665,2665,2665,2665,0
20240329,141400,607173820,2665,2665,2665,2665,0
20240329,141300,607173820,2665,2665,2665,2665,20
20240329,141200,607120520,2665,2665,2665,2665,0
20240329,141100,607120520,2665,2665,2665,2665,20
20240329,141000,607067220,2660,2660,2660,2660,0
20240329,140900,607067220,2660,2660,2660,2660,0
20240329,140800,607067220,2660,2660,2660,2660,200
20240329,140700,606535220,2660,2660,2660,2660,0
20240329,140600,606535220,2660,2660,2660,2660,10682
20240329,140500,578121100,2660,2665,2665,2660,2431
20240329,140400,571654455,2660,2665,2665,2660,893
20240329,140300,569274760,2665,2665,2665,2665,21
20240329,140200,569218795,2665,2665,2665,2665,44
20240329,140100,569101535,2660,2665,2665,2660,1531
20240329,140000,565029070,2660,2660,2660,2660,0
20240329,135900,565029070,2660,2660,2660,2660,8
20240329,135800,565007790,2660,2665,2665,2660,64
20240329,135700,564837530,2665,2665,2665,2665,152
20240329,135600,564432450,2660,2665,2665,2660,151
20240329,135500,564030785,2660,2660,2660,2660,750
20240329,135400,562035785,2660,2665,2665,2660,1203
20240329,135300,558835780,2665,2665,2665,2665,0
20240329,135200,558835780,2665,2665,2665,2665,0
20240329,135100,558835780,2665,2665,2665,2665,41
20240329,135000,558726515,2665,2665,2665,2665,23
20240329,134900,558665220,2665,2670,2670,2665,9104
20240329,134800,534397940,2670,2670,2670,2670,200
20240329,134700,533863940,2670,2670,2670,2670,1
20240329,134600,533861270,2665,2670,2670,2665,11
20240329,134500,533831905,2665,2665,2665,2665,0
20240329,134400,533831905,2665,2665,2665,2665,0
20240329,134300,533831905,2665,2665,2665,2665,40
20240329,134200,533725305,2665,2665,2665,2665,2
20240329,134100,533719975,2665,2665,2665,2665,0
20240329,134000,533719975,2665,2665,2665,2665,1
20240329,133900,533717310,2665,2665,2665,2665,0
20240329,133800,533717310,2665,2665,2665,2665,0
20240329,133700,533717310,2665,2665,2665,2665,0
20240329,133600,533717310,2665,2665,2665,2665,0
20240329,133500,533717310,2665,2665,2665,2665,10
20240329,133400,533690660,2665,2665,2665,2665,0
20240329,133300,533690660,2665,2665,2665,2665,8
20240329,133200,533669340,2670,2670,2670,2670,3
20240329,133100,533661330,2670,2670,2670,2670,100
20240329,133000,533394330,2670,2670,2670,2670,2
20240329,132900,533388990,2670,2670,2670,2670,31
20240329,132800,533306220,2670,2670,2670,2670,1021
20240329,132700,530580150,2670,2670,2670,2670,200
20240329,132600,530046150,2670,2670,2670,2670,1100
20240329,132500,527109150,2670,2670,2670,2670,881
20240329,132400,524756880,2670,2670,2670,2670,0
20240329,132300,524756880,2670,2670,2670,2670,80
20240329,132200,524543280,2665,2665,2665,2665,0
20240329,132100,524543280,2665,2665,2665,2665,10
20240329,132000,524516630,2665,2665,2665,2665,0
20240329,131900,524516630,2665,2665,2665,2665,0
20240329,131800,524516630,2665,2665,2665,2665,0
20240329,131700,524516630,2665,2665,2665,2665,180
20240329,131600,524036930,2670,2670,2670,2670,2
20240329,131500,524031590,2670,2670,2670,2670,2
20240329,131400,524026250,2670,2670,2670,2670,90
20240329,131300,523785950,2670,2670,2670,2670,10
20240329,131200,523759250,2670,2670,2670,2670,1
20240329,131100,523756580,2665,2665,2665,2665,0
20240329,131000,523756580,2665,2665,2665,2665,1
20240329,130900,523753915,2670,2670,2670,2670,4
20240329,130800,523743235,2670,2665,2670,2665,265
20240329,130700,523036810,2670,2670,2670,2665,351
20240329,130600,522101190,2665,2665,2665,2665,0
20240329,130500,522101190,2665,2665,2665,2665,200
20240329,130400,521568190,2665,2665,2665,2665,500
20240329,130300,520235690,2665,2665,2665,2665,0
20240329,130200,520235690,2665,2665,2665,2665,0
20240329,130100,520235690,2665,2665,2665,2665,34
20240329,130000,520145080,2665,2665,2665,2665,0
20240329,125900,520145080,2665,2665,2665,2665,34
20240329,125800,520054470,2665,2665,2665,2665,35
20240329,125700,519961195,2665,2665,2665,2665,65
20240329,125600,519787970,2665,2665,2665,2665,2
20240329,125500,519782640,2660,2665,2670,2660,3040
20240329,125400,511692140,2665,2665,2665,2665,0
20240329,125300,511692140,2665,2665,2665,2665,451
20240329,125200,510490225,2665,2665,2665,2665,2253
20240329,125100,504485980,2660,2665,2665,2660,35
20240329,125000,504392875,2660,2660,2660,2660,33
20240329,124900,504305095,2665,2660,2665,2660,2934
20240329,124800,496492855,2660,2660,2660,2660,2776
20240329,124700,489108695,2660,2660,2660,2660,6552
20240329,124600,471680375,2660,2660,2660,2660,34
20240329,124500,471589935,2660,2660,2660,2660,0
20240329,124400,471589935,2660,2660,2660,2660,634
20240329,124300,469903495,2660,2660,2660,2660,575
20240329,124200,468373995,2660,2665,2665,2660,150
20240329,124100,467974925,2660,2660,2660,2660,6041
20240329,124000,451905865,2660,2660,2660,2660,1142
20240329,123900,448868145,2660,2660,2660,2660,1
20240329,123800,448865485,2660,2665,2665,2660,69
20240329,123700,448681770,2660,2660,2660,2660,1
20240329,123600,448679110,2660,2665,2665,2660,86
20240329,123500,448450090,2665,2665,2665,2665,210
20240329,123400,447890440,2665,2665,2665,2665,6158
20240329,123300,431479370,2670,2665,2670,2665,12
20240329,123200,431447385,2665,2665,2670,2665,883
20240329,123100,429094185,2665,2665,2665,2665,0
20240329,123000,429094185,2665,2665,2665,2665,34
20240329,122900,429003575,2665,2670,2670,2665,23
20240329,122800,428942270,2665,2670,2670,2665,37
20240329,122700,428843650,2665,2665,2665,2665,34
20240329,122600,428753040,2665,2665,2665,2665,4
20240329,122500,428742380,2665,2665,2665,2665,33
20240329,122400,428654435,2665,2665,2670,2665,1382
20240329,122300,424971355,2665,2665,2665,2665,34
20240329,122200,424880745,2665,2670,2670,2665,659
20240329,122100,423124505,2665,2665,2665,2665,34
20240329,122000,423033895,2670,2670,2670,2670,5
20240329,121900,423020545,2670,2665,2670,2665,1039
20240329,121800,420246585,2665,2665,2665,2665,0
20240329,121700,420246585,2665,2670,2670,2665,4521
20240329,121600,408197930,2670,2670,2670,2670,28
20240329,121500,408123170,2670,2670,2670,2670,3
20240329,121400,408115160,2670,2670,2670,2670,55
20240329,121300,407968310,2675,2675,2675,2675,0
20240329,121200,407968310,2675,2675,2675,2675,10
20240329,121100,407941560,2675,2670,2675,2665,1668
20240329,121000,403494340,2670,2670,2670,2670,5
20240329,120900,403480990,2670,2675,2675,2665,31428
20240329,120800,319526760,2675,2675,2675,2675,20
20240329,120700,319473260,2675,2675,2675,2675,33
20240329,120600,319384985,2675,2675,2675,2675,0
20240329,120500,319384985,2675,2675,2675,2675,184
20240329,120400,318892785,2675,2675,2675,2675,0
20240329,120300,318892785,2675,2675,2675,2675,34
20240329,120200,318801835,2675,2675,2675,2675,34
20240329,120100,318710885,2680,2680,2680,2680,31
20240329,120000,318627805,2680,2675,2680,2675,39
20240329,115900,318523450,2680,2680,2680,2680,0
20240329,115800,318523450,2680,2675,2680,2675,63
20240329,115700,318354920,2675,2675,2675,2675,73
20240329,115600,318159645,2675,2675,2675,2675,61
20240329,115500,317996470,2680,2675,2680,2675,32
20240329,115400,317910850,2675,2680,2680,2675,1062
20240329,115300,315065000,2675,2680,2680,2675,1438
20240329,115200,311213350,2680,2675,2680,2675,112
20240329,115100,310913500,2675,2675,2675,2675,27
20240329,115000,310841275,2675,2670,2675,2670,2357
20240329,114900,304538465,2670,2670,2670,2670,77
20240329,114800,304332875,2670,2670,2670,2670,2202
20240329,114700,298453535,2670,2675,2675,2670,154
20240329,114600,298042350,2670,2670,2675,2670,9322
20240329,114500,273109540,2675,2675,2675,2670,171
20240329,114400,272652255,2670,2675,2675,2670,79
20240329,114300,272441235,2675,2670,2675,2670,60
20240329,114200,272281005,2670,2675,2675,2670,43
20240329,114100,272166145,2675,2670,2675,2670,181
20240329,114000,271682745,2680,2675,2680,2670,31
20240329,113900,271599880,2680,2670,2680,2670,2350
20240329,113800,265313825,2670,2675,2675,2670,150
20240329,113700,264912885,2675,2670,2675,2670,125
20240329,113600,264578815,2675,2675,2675,2670,108
20240329,113500,264290055,2670,2670,2675,2670,200
20240329,113400,263755975,2670,2675,2675,2670,282
20240329,113300,263002265,2675,2670,2675,2670,73
20240329,113200,262807300,2670,2670,2675,2670,56
20240329,113100,262657775,2670,2670,2670,2670,62
20240329,113000,262492235,2670,2670,2670,2670,527
20240329,112900,261085145,2670,2670,2670,2670,62
20240329,112800,260919605,2670,2670,2670,2670,27
20240329,112700,260847515,2670,2670,2670,2670,462
20240329,112600,259613975,2670,2670,2670,2670,28
20240329,112500,259539215,2670,2670,2675,2670,221
20240329,112400,258949095,2670,2670,2675,2670,2369
20240329,112300,252619795,2675,2670,2675,2670,168
20240329,112200,252170705,2675,2670,2675,2670,69
20240329,112100,251986270,2670,2670,2675,2670,101
20240329,112000,251716410,2670,2670,2670,2670,28
20240329,111900,251641650,2670,2670,2670,2670,101
20240329,111800,251371980,2670,2670,2670,2670,28
20240329,111700,251297220,2670,2670,2670,2670,61
20240329,111600,251134350,2675,2675,2675,2670,305
20240329,111500,250318610,2670,2670,2670,2670,90
20240329,111400,250078310,2670,2670,2670,2670,62
20240329,111300,249912770,2670,2670,2675,2670,201
20240329,111200,249375360,2675,2670,2675,2670,109
20240329,111100,249084090,2670,2670,2670,2670,29
20240329,111000,249006660,2670,2670,2670,2670,61
20240329,110900,248843790,2670,2670,2670,2670,27
20240329,110800,248771700,2670,2670,2675,2670,72
20240329,110700,248579410,2670,2670,2670,2670,55
20240329,110600,248432560,2670,2670,2675,2670,265
20240329,110500,247724995,2675,2670,2675,2670,50
20240329,110400,247591380,2670,2670,2670,2670,162
20240329,110300,247158840,2675,2675,2675,2670,91
20240329,110200,246915550,2675,2670,2675,2670,122
20240329,110100,246589510,2675,2670,2675,2670,399
20240329,110000,245524140,2670,2675,2675,2670,133
20240329,105900,245168980,2670,2670,2670,2670,63
20240329,105800,245000770,2670,2670,2670,2670,121
20240329,105700,244677700,2675,2675,2675,2675,771
20240329,105600,242615275,2675,2680,2680,2670,47
20240329,105500,242489675,2670,2670,2670,2670,28
20240329,105400,242414915,2670,2670,2670,2670,113
20240329,105300,242113205,2675,2675,2675,2670,262
20240329,105200,241413355,2675,2670,2675,2670,634
20240329,105100,239718405,2670,2675,2675,2670,60
20240329,105000,239558040,2670,2675,2680,2670,1048
20240329,104900,236754765,2675,2675,2675,2675,134
20240329,104800,236396315,2675,2680,2680,2675,33
20240329,104700,236308015,2680,2675,2680,2675,69
20240329,104600,236123400,2675,2675,2675,2675,345
20240329,104500,235200525,2675,2675,2675,2675,61
20240329,104400,235037350,2675,2675,2675,2675,28
20240329,104300,234962450,2670,2675,2675,2670,528
20240329,104200,233550190,2670,2675,2675,2670,564
20240329,104100,232044130,2670,2670,2675,2670,279
20240329,104000,231299020,2675,2670,2675,2670,157
20240329,103900,230879530,2670,2670,2675,2670,72
20240329,103800,230687240,2675,2675,2675,2670,83
20240329,103700,230465355,2675,2680,2680,2670,34
20240329,103600,230374535,2670,2680,2680,2670,44
20240329,103500,230256895,2680,2670,2680,2670,172
20240329,103400,229796560,2670,2670,2670,2670,28
20240329,103300,229721800,2670,2670,2670,2670,594
20240329,103200,228135820,2670,2675,2675,2670,33
20240329,103100,228047685,2675,2675,2675,2675,101
20240329,103000,227777510,2670,2670,2670,2670,4446
20240329,102900,215906690,2670,2670,2670,2670,28
20240329,102800,215831930,2670,2675,2675,2670,109
20240329,102700,215540490,2675,2675,2675,2675,28
20240329,102600,215465590,2670,2670,2670,2670,110
20240329,102500,215171890,2670,2670,2670,2670,27
20240329,102400,215099800,2670,2670,2670,2670,56
20240329,102300,214950280,2670,2670,2675,2670,74
20240329,102200,214752690,2675,2670,2675,2670,38
20240329,102100,214651210,2670,2675,2675,2670,122
20240329,102000,214325000,2680,2680,2680,2675,41
20240329,101900,214215260,2675,2675,2675,2675,227
20240329,101800,213608035,2675,2670,2675,2670,65
20240329,101700,213434295,2675,2675,2675,2675,142
20240329,101600,213054445,2675,2675,2680,2675,136
20240329,101500,212690245,2675,2675,2675,2675,27
20240329,101400,212618020,2675,2675,2675,2675,28
20240329,101300,212543120,2675,2675,2675,2675,30
20240329,101200,212462870,2675,2680,2680,2675,37
20240329,101100,212363845,2680,2680,2680,2675,98
20240329,101000,212101345,2680,2675,2680,2675,33
20240329,100900,212013045,2670,2680,2680,2670,28
20240329,100800,211938275,2670,2670,2670,2670,231
20240329,100700,211321505,2670,2670,2670,2670,240
20240329,100600,210680705,2670,2670,2670,2670,28
20240329,100500,210605945,2680,2680,2680,2670,299
20240329,100400,209804895,2680,2670,2680,2670,554
20240329,100300,208320705,2670,2670,2670,2670,27
20240329,100200,208248615,2680,2680,2680,2670,134
20240329,100100,207889775,2680,2670,2680,2670,129
20240329,100000,207545335,2670,2670,2670,2670,677
20240329,095900,205737745,2670,2670,2675,2670,699
20240329,095800,203868305,2670,2670,2670,2670,128
20240329,095700,203526545,2675,2675,2675,2670,1213
20240329,095600,200286910,2675,2675,2675,2670,239
20240329,095500,199647725,2675,2675,2675,2670,31
20240329,095400,199564940,2675,2675,2675,2670,561
20240329,095300,198064405,2675,2675,2675,2670,1050
20240329,095200,195255865,2670,2675,2675,2670,33
20240329,095100,195167730,2670,2680,2680,2670,50
20240329,095000,195034025,2670,2670,2680,2670,1557
20240329,094900,190861825,2680,2670,2680,2670,334
20240329,094800,189969995,2670,2670,2670,2670,38
20240329,094700,189868535,2670,2670,2670,2670,27
20240329,094600,189796445,2670,2670,2670,2670,28
20240329,094500,189721685,2670,2670,2670,2670,128
20240329,094400,189379925,2670,2680,2680,2670,28
20240329,094300,189305155,2670,2675,2680,2670,528
20240329,094200,187890940,2670,2665,2680,2665,1923
20240329,094100,182741010,2675,2660,2680,2660,1053
20240329,094000,179919485,2680,2680,2680,2660,103
20240329,093900,179643945,2660,2680,2680,2660,1031
20240329,093800,176901425,2675,2665,2675,2660,114
20240329,093700,176597100,2680,2660,2680,2660,48
20240329,093600,176469200,2680,2665,2680,2660,703
20240329,093500,174596830,2660,2665,2665,2660,29
20240329,093400,174519680,2660,2665,2665,2660,1712
20240329,093300,169957340,2660,2660,2660,2660,55
20240329,093200,169811040,2660,2660,2660,2660,528
20240329,093100,168406560,2660,2660,2665,2660,149
20240329,093000,168010210,2665,2665,2665,2660,275
20240329,092900,167278125,2665,2665,2665,2660,140
20240329,092800,166905220,2665,2660,2665,2660,947
20240329,092700,164386195,2665,2665,2665,2660,314
20240329,092600,163549525,2660,2660,2665,2660,3976
20240329,092500,152973315,2660,2665,2665,2660,230
20240329,092400,152361395,2660,2665,2665,2660,137
20240329,092300,151996425,2665,2660,2665,2660,1139
20240329,092200,148963230,2665,2660,2665,2660,890
20240329,092100,146591520,2665,2665,2665,2660,443
20240329,092000,145412560,2665,2670,2670,2660,590
20240329,091900,143840100,2670,2665,2670,2665,477
20240329,091800,142568645,2665,2665,2665,2665,113
20240329,091700,142267500,2665,2660,2665,2660,922
20240329,091600,139812255,2665,2675,2675,2660,11708
20240329,091500,108586255,2675,2675,2675,2670,1266
20240329,091400,105205340,2675,2675,2680,2675,369
20240329,091300,104217185,2675,2670,2680,2670,1014
20240329,091200,101507190,2670,2665,2670,2665,733
20240329,091100,99551740,2670,2675,2680,2670,1349
20240329,091000,95949165,2675,2675,2675,2675,289
20240329,090900,95176090,2670,2675,2675,2670,248
20240329,090800,94513255,2670,2670,2675,2665,882
20240329,090700,92158170,2675,2680,2680,2670,8009
20240329,090600,70723330,2670,2695,2700,2670,18488
20240329,090500,21060365,2700,2700,2700,2695,397
20240329,090400,19988990,2700,2700,2700,2690,2393
20240329,090300,13541410,2700,2690,2700,2690,175
20240329,090200,13069880,2695,2705,2705,2695,210
20240329,090100,12502415,2695,2700,2710,2695,2662
20240329,090000,5322225,2705,2690,2710,2690,1974