KissMeData/047400/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,192700,960456240,2805,2805,2805,2805,4051
20240308,192600,960456240,2805,2805,2805,2805,0
20240308,192500,960456240,2805,2805,2805,2805,0
20240308,192400,960456240,2805,2805,2805,2805,0
20240308,192300,960456240,2805,2805,2805,2805,0
20240308,192200,960456240,2805,2805,2805,2805,0
20240308,192100,960456240,2805,2805,2805,2805,0
20240308,192000,960456240,2805,2805,2805,2805,0
20240308,191900,960456240,2805,2805,2805,2805,0
20240308,191800,960456240,2805,2805,2805,2805,0
20240308,191700,960456240,2805,2805,2805,2805,0
20240308,191600,960456240,2805,2805,2805,2805,0
20240308,191500,960456240,2805,2805,2805,2805,0
20240308,191400,960456240,2805,2805,2805,2805,0
20240308,191300,960456240,2805,2805,2805,2805,0
20240308,191200,960456240,2805,2805,2805,2805,0
20240308,191100,960456240,2805,2805,2805,2805,0
20240308,191000,960456240,2805,2805,2805,2805,0
20240308,190900,960456240,2805,2805,2805,2805,0
20240308,190800,960456240,2805,2805,2805,2805,0
20240308,190700,960456240,2805,2805,2805,2805,0
20240308,190600,960456240,2805,2805,2805,2805,0
20240308,190500,960456240,2805,2805,2805,2805,0
20240308,190400,960456240,2805,2805,2805,2805,0
20240308,190300,960456240,2805,2805,2805,2805,0
20240308,190200,960456240,2805,2805,2805,2805,0
20240308,190100,960456240,2805,2805,2805,2805,0
20240308,190000,960456240,2805,2805,2805,2805,0
20240308,185900,960456240,2805,2805,2805,2805,0
20240308,185800,960456240,2805,2805,2805,2805,0
20240308,185700,960456240,2805,2805,2805,2805,4051
20240308,185600,960456240,2805,2805,2805,2805,0
20240308,185500,960456240,2805,2805,2805,2805,0
20240308,185400,960456240,2805,2805,2805,2805,0
20240308,185300,960456240,2805,2805,2805,2805,0
20240308,185200,960456240,2805,2805,2805,2805,0
20240308,185100,960456240,2805,2805,2805,2805,0
20240308,185000,960456240,2805,2805,2805,2805,0
20240308,184900,960456240,2805,2805,2805,2805,0
20240308,184800,960456240,2805,2805,2805,2805,0
20240308,184700,960456240,2805,2805,2805,2805,0
20240308,184600,960456240,2805,2805,2805,2805,0
20240308,184500,960456240,2805,2805,2805,2805,0
20240308,184400,960456240,2805,2805,2805,2805,0
20240308,184300,960456240,2805,2805,2805,2805,0
20240308,184200,960456240,2805,2805,2805,2805,0
20240308,184100,960456240,2805,2805,2805,2805,0
20240308,184000,960456240,2805,2805,2805,2805,0
20240308,183900,960456240,2805,2805,2805,2805,0
20240308,183800,960456240,2805,2805,2805,2805,0
20240308,183700,960456240,2805,2805,2805,2805,0
20240308,183600,960456240,2805,2805,2805,2805,0
20240308,183500,960456240,2805,2805,2805,2805,0
20240308,183400,960456240,2805,2805,2805,2805,0
20240308,183300,960456240,2805,2805,2805,2805,0
20240308,183200,960456240,2805,2805,2805,2805,0
20240308,183100,960456240,2805,2805,2805,2805,0
20240308,183000,960456240,2805,2805,2805,2805,0
20240308,182900,960456240,2805,2805,2805,2805,0
20240308,182800,960456240,2805,2805,2805,2805,0
20240308,182700,960456240,2805,2805,2805,2805,4051
20240308,182600,960456240,2805,2805,2805,2805,0
20240308,182500,960456240,2805,2805,2805,2805,0
20240308,182400,960456240,2805,2805,2805,2805,0
20240308,182300,960456240,2805,2805,2805,2805,0
20240308,182200,960456240,2805,2805,2805,2805,0
20240308,182100,960456240,2805,2805,2805,2805,0
20240308,182000,960456240,2805,2805,2805,2805,0
20240308,181900,960456240,2805,2805,2805,2805,0
20240308,181800,960456240,2805,2805,2805,2805,0
20240308,181700,960456240,2805,2805,2805,2805,0
20240308,181600,960456240,2805,2805,2805,2805,0
20240308,181500,960456240,2805,2805,2805,2805,0
20240308,181400,960456240,2805,2805,2805,2805,0
20240308,181300,960456240,2805,2805,2805,2805,0
20240308,181200,960456240,2805,2805,2805,2805,0
20240308,181100,960456240,2805,2805,2805,2805,0
20240308,181000,960456240,2805,2805,2805,2805,0
20240308,180900,960456240,2805,2805,2805,2805,0
20240308,180800,960456240,2805,2805,2805,2805,0
20240308,180700,960456240,2805,2805,2805,2805,0
20240308,180600,960456240,2805,2805,2805,2805,0
20240308,180500,960456240,2805,2805,2805,2805,0
20240308,180400,960456240,2805,2805,2805,2805,0
20240308,180300,960456240,2805,2805,2805,2805,0
20240308,180200,960456240,2805,2805,2805,2805,0
20240308,180100,960456240,2805,2805,2805,2805,0
20240308,180000,960456240,2805,2805,2805,2805,0
20240308,175900,960456240,2805,2805,2805,2805,0
20240308,175800,960456240,2805,2805,2805,2805,0
20240308,175700,960456240,2805,2805,2805,2805,4051
20240308,175600,960456240,2805,2805,2805,2805,0
20240308,175500,960456240,2805,2805,2805,2805,0
20240308,175400,960456240,2805,2805,2805,2805,0
20240308,175300,960456240,2805,2805,2805,2805,0
20240308,175200,960456240,2805,2805,2805,2805,0
20240308,175100,960456240,2805,2805,2805,2805,0
20240308,175000,960456240,2805,2805,2805,2805,0
20240308,174900,960456240,2805,2805,2805,2805,0
20240308,174800,960456240,2805,2805,2805,2805,0
20240308,174700,960456240,2805,2805,2805,2805,0
20240308,174600,960456240,2805,2805,2805,2805,0
20240308,174500,960456240,2805,2805,2805,2805,0
20240308,174400,960456240,2805,2805,2805,2805,0
20240308,174300,960456240,2805,2805,2805,2805,0
20240308,174200,960456240,2805,2805,2805,2805,0
20240308,174100,960456240,2805,2805,2805,2805,0
20240308,174000,960456240,2805,2805,2805,2805,0
20240308,173900,960456240,2805,2805,2805,2805,0
20240308,173800,960456240,2805,2805,2805,2805,0
20240308,173700,960456240,2805,2805,2805,2805,0
20240308,173600,960456240,2805,2805,2805,2805,0
20240308,173500,960456240,2805,2805,2805,2805,0
20240308,173400,960456240,2805,2805,2805,2805,0
20240308,173300,960456240,2805,2805,2805,2805,0
20240308,173200,960456240,2805,2805,2805,2805,0
20240308,173100,960456240,2805,2805,2805,2805,0
20240308,173000,960456240,2805,2805,2805,2805,0
20240308,172900,960456240,2805,2805,2805,2805,0
20240308,172800,960456240,2805,2805,2805,2805,0
20240308,172700,960456240,2805,2805,2805,2805,4051
20240308,172600,960456240,2805,2805,2805,2805,0
20240308,172500,960456240,2805,2805,2805,2805,0
20240308,172400,960456240,2805,2805,2805,2805,0
20240308,172300,960456240,2805,2805,2805,2805,0
20240308,172200,960456240,2805,2805,2805,2805,0
20240308,172100,960456240,2805,2805,2805,2805,0
20240308,172000,960456240,2805,2805,2805,2805,0
20240308,171900,960456240,2805,2805,2805,2805,0
20240308,171800,960456240,2805,2805,2805,2805,0
20240308,171700,960456240,2805,2805,2805,2805,0
20240308,171600,960456240,2805,2805,2805,2805,0
20240308,171500,960456240,2805,2805,2805,2805,0
20240308,171400,960456240,2805,2805,2805,2805,0
20240308,171300,960456240,2805,2805,2805,2805,0
20240308,171200,960456240,2805,2805,2805,2805,0
20240308,171100,960456240,2805,2805,2805,2805,0
20240308,171000,960456240,2805,2805,2805,2805,0
20240308,170900,960456240,2805,2805,2805,2805,0
20240308,170800,960456240,2805,2805,2805,2805,0
20240308,170700,960456240,2805,2805,2805,2805,0
20240308,170600,960456240,2805,2805,2805,2805,0
20240308,170500,960456240,2805,2805,2805,2805,0
20240308,170400,960456240,2805,2805,2805,2805,0
20240308,170300,960456240,2805,2805,2805,2805,0
20240308,170200,960456240,2805,2805,2805,2805,0
20240308,170100,960456240,2805,2805,2805,2805,0
20240308,170000,960456240,2805,2805,2805,2805,0
20240308,165900,960456240,2805,2805,2805,2805,0
20240308,165800,960456240,2805,2805,2805,2805,0
20240308,165700,960456240,2805,2805,2805,2805,4051
20240308,165600,960456240,2805,2805,2805,2805,0
20240308,165500,960456240,2805,2805,2805,2805,0
20240308,165400,960456240,2805,2805,2805,2805,0
20240308,165300,960456240,2805,2805,2805,2805,0
20240308,165200,960456240,2805,2805,2805,2805,0
20240308,165100,960456240,2805,2805,2805,2805,0
20240308,165000,960456240,2805,2805,2805,2805,0
20240308,164900,960456240,2805,2805,2805,2805,0
20240308,164800,960456240,2805,2805,2805,2805,0
20240308,164700,960456240,2805,2805,2805,2805,0
20240308,164600,960456240,2805,2805,2805,2805,0
20240308,164500,960456240,2805,2805,2805,2805,0
20240308,164400,960456240,2805,2805,2805,2805,0
20240308,164300,960456240,2805,2805,2805,2805,0
20240308,164200,960456240,2805,2805,2805,2805,0
20240308,164100,960456240,2805,2805,2805,2805,0
20240308,164000,960456240,2805,2805,2805,2805,0
20240308,163900,960456240,2805,2805,2805,2805,0
20240308,163800,960456240,2805,2805,2805,2805,0
20240308,163700,960456240,2805,2805,2805,2805,0
20240308,163600,960456240,2805,2805,2805,2805,0
20240308,163500,960456240,2805,2805,2805,2805,0
20240308,163400,960456240,2805,2805,2805,2805,0
20240308,163300,960456240,2805,2805,2805,2805,0
20240308,163200,960456240,2805,2805,2805,2805,0
20240308,163100,960456240,2805,2805,2805,2805,0
20240308,163000,960456240,2805,2805,2805,2805,0
20240308,162900,960456240,2805,2805,2805,2805,0
20240308,162800,960456240,2805,2805,2805,2805,0
20240308,162700,960456240,2805,2805,2805,2805,4051
20240308,162600,960456240,2805,2805,2805,2805,0
20240308,162500,960456240,2805,2805,2805,2805,0
20240308,162400,960456240,2805,2805,2805,2805,0
20240308,162300,960456240,2805,2805,2805,2805,0
20240308,162200,960456240,2805,2805,2805,2805,0
20240308,162100,960456240,2805,2805,2805,2805,0
20240308,162000,960456240,2805,2805,2805,2805,0
20240308,161900,960456240,2805,2805,2805,2805,0
20240308,161800,960456240,2805,2805,2805,2805,0
20240308,161700,960456240,2805,2805,2805,2805,0
20240308,161600,960456240,2805,2805,2805,2805,0
20240308,161500,960456240,2805,2805,2805,2805,0
20240308,161400,960456240,2805,2805,2805,2805,0
20240308,161300,960456240,2805,2805,2805,2805,0
20240308,161200,960456240,2805,2805,2805,2805,0
20240308,161100,960456240,2805,2805,2805,2805,0
20240308,161000,960456240,2805,2805,2805,2805,0
20240308,160900,960456240,2805,2805,2805,2805,0
20240308,160800,960456240,2805,2805,2805,2805,0
20240308,160700,960456240,2805,2805,2805,2805,0
20240308,160600,960456240,2805,2805,2805,2805,0
20240308,160500,960456240,2805,2805,2805,2805,0
20240308,160400,960456240,2805,2805,2805,2805,0
20240308,160300,960456240,2805,2805,2805,2805,0
20240308,160200,960456240,2805,2805,2805,2805,0
20240308,160100,960456240,2805,2805,2805,2805,0
20240308,160000,960456240,2805,2805,2805,2805,0
20240308,155900,960456240,2805,2805,2805,2805,0
20240308,155800,960456240,2805,2805,2805,2805,0
20240308,155700,960456240,2805,2805,2805,2805,4051
20240308,155600,960456240,2805,2805,2805,2805,0
20240308,155500,960456240,2805,2805,2805,2805,0
20240308,155400,960456240,2805,2805,2805,2805,0
20240308,155300,960456240,2805,2805,2805,2805,0
20240308,155200,960456240,2805,2805,2805,2805,0
20240308,155100,960456240,2805,2805,2805,2805,0
20240308,155000,960456240,2805,2805,2805,2805,0
20240308,154900,960456240,2805,2805,2805,2805,0
20240308,154800,960456240,2805,2805,2805,2805,0
20240308,154700,960456240,2805,2805,2805,2805,0
20240308,154600,960456240,2805,2805,2805,2805,0
20240308,154500,960456240,2805,2805,2805,2805,0
20240308,154400,960456240,2805,2805,2805,2805,0
20240308,154300,960456240,2805,2805,2805,2805,0
20240308,154200,960456240,2805,2805,2805,2805,0
20240308,154100,960456240,2805,2805,2805,2805,0
20240308,154000,960456240,2805,2805,2805,2805,0
20240308,153900,960456240,2805,2805,2805,2805,0
20240308,153800,960456240,2805,2805,2805,2805,0
20240308,153700,960456240,2805,2805,2805,2805,0
20240308,153600,960456240,2805,2805,2805,2805,0
20240308,153500,960456240,2805,2805,2805,2805,0
20240308,153400,960456240,2805,2805,2805,2805,0
20240308,153300,960456240,2805,2805,2805,2805,0
20240308,153200,960456240,2805,2805,2805,2805,0
20240308,153100,960456240,2805,2805,2805,2805,0
20240308,153000,960456240,2805,2805,2805,2805,4051
20240308,152900,949093185,2800,2800,2800,2800,0
20240308,152800,949093185,2800,2800,2800,2800,0
20240308,152700,949093185,2800,2800,2800,2800,0
20240308,152600,949093185,2800,2800,2800,2800,0
20240308,152500,949093185,2800,2800,2800,2800,0
20240308,152400,949093185,2800,2800,2800,2800,0
20240308,152300,949093185,2800,2800,2800,2800,0
20240308,152200,949093185,2800,2800,2800,2800,0
20240308,152100,949093185,2800,2800,2800,2800,0
20240308,152000,949093185,2800,2800,2800,2800,0
20240308,151900,949093185,2800,2795,2805,2795,2043
20240308,151800,943370645,2800,2805,2810,2800,1291
20240308,151700,939752320,2805,2805,2805,2800,8593
20240308,151600,915686715,2805,2805,2805,2805,500
20240308,151500,914284215,2805,2805,2805,2800,2836
20240308,151400,906338410,2805,2805,2805,2805,80
20240308,151300,906114010,2805,2805,2810,2805,3453
20240308,151200,896428335,2805,2805,2805,2805,232
20240308,151100,895777575,2800,2800,2800,2800,2
20240308,151000,895771975,2800,2800,2800,2800,31
20240308,150900,895685175,2800,2800,2800,2800,2350
20240308,150800,889105175,2800,2800,2805,2800,1268
20240308,150700,885553425,2800,2805,2805,2800,725
20240308,150600,883519815,2805,2805,2805,2805,1
20240308,150500,883517010,2805,2805,2805,2805,1368
20240308,150400,879679770,2800,2800,2800,2800,0
20240308,150300,879679770,2800,2800,2800,2800,84
20240308,150200,879444570,2800,2805,2805,2800,2137
20240308,150100,873460760,2800,2800,2800,2800,30
20240308,150000,873376760,2800,2805,2805,2800,6317
20240308,145900,855688710,2805,2805,2805,2805,0
20240308,145800,855688710,2805,2810,2810,2805,433
20240308,145700,854473640,2810,2810,2810,2810,1
20240308,145600,854470830,2810,2810,2810,2810,46
20240308,145500,854341570,2810,2810,2810,2810,1
20240308,145400,854338760,2810,2810,2810,2810,14
20240308,145300,854299420,2810,2800,2810,2800,1001
20240308,145200,851496610,2800,2810,2810,2800,112
20240308,145100,851182990,2805,2805,2805,2805,1409
20240308,145000,847230745,2805,2805,2805,2805,0
20240308,144900,847230745,2805,2805,2805,2805,6
20240308,144800,847213915,2805,2800,2805,2800,388
20240308,144700,846126025,2800,2800,2800,2800,31
20240308,144600,846039225,2800,2800,2800,2800,200
20240308,144500,845479225,2800,2805,2805,2800,105
20240308,144400,845185200,2805,2805,2805,2805,1
20240308,144300,845182395,2805,2800,2805,2800,261
20240308,144200,844451590,2805,2805,2805,2805,40
20240308,144100,844339390,2800,2800,2800,2800,31
20240308,144000,844252590,2805,2805,2805,2805,12
20240308,143900,844218930,2800,2800,2800,2800,200
20240308,143800,843658930,2800,2800,2800,2800,0
20240308,143700,843658930,2800,2800,2800,2800,800
20240308,143600,841418930,2800,2800,2800,2800,0
20240308,143500,841418930,2800,2800,2800,2800,520
20240308,143400,839962930,2800,2800,2800,2800,51
20240308,143300,839820130,2800,2800,2800,2800,100
20240308,143200,839540130,2800,2800,2800,2800,161
20240308,143100,839089330,2800,2800,2800,2800,0
20240308,143000,839089330,2800,2800,2800,2800,1501
20240308,142900,834886530,2800,2800,2800,2800,151
20240308,142800,834463730,2800,2800,2800,2800,5577
20240308,142700,818848130,2800,2800,2800,2800,3487
20240308,142600,809084530,2800,2800,2800,2800,0
20240308,142500,809084530,2800,2800,2800,2800,222
20240308,142400,808462930,2805,2805,2805,2805,8
20240308,142300,808440490,2805,2800,2805,2800,244
20240308,142200,807756735,2800,2800,2800,2800,31
20240308,142100,807669935,2805,2805,2805,2805,2
20240308,142000,807664325,2805,2805,2805,2805,4
20240308,141900,807653105,2805,2805,2805,2805,7
20240308,141800,807633470,2805,2805,2805,2805,0
20240308,141700,807633470,2805,2805,2805,2805,100
20240308,141600,807352970,2800,2805,2805,2800,782
20240308,141500,805161855,2805,2800,2805,2800,837
20240308,141400,802814245,2805,2805,2805,2805,100
20240308,141300,802533745,2805,2805,2805,2805,150
20240308,141200,802112995,2805,2800,2805,2800,37
20240308,141100,802009385,2800,2805,2805,2800,532
20240308,141000,800517280,2805,2805,2805,2805,73
20240308,140900,800312515,2805,2805,2805,2805,0
20240308,140800,800312515,2805,2805,2805,2805,0
20240308,140700,800312515,2805,2805,2805,2805,1
20240308,140600,800309710,2805,2805,2805,2805,1
20240308,140500,800306905,2805,2805,2805,2805,35
20240308,140400,800208730,2805,2805,2805,2805,0
20240308,140300,800208730,2805,2800,2805,2800,41
20240308,140200,800093925,2800,2805,2805,2800,32
20240308,140100,800004320,2805,2800,2805,2800,101
20240308,140000,799721515,2805,2805,2805,2805,2
20240308,135900,799715905,2805,2805,2805,2805,1
20240308,135800,799713100,2800,2800,2805,2800,330
20240308,135700,798789095,2800,2805,2805,2800,351
20240308,135600,797805355,2805,2800,2805,2800,1018
20240308,135500,794953065,2805,2805,2805,2805,20
20240308,135400,794896965,2805,2800,2805,2800,576
20240308,135300,793284115,2800,2800,2800,2800,537
20240308,135200,791780515,2800,2800,2800,2800,0
20240308,135100,791780515,2800,2800,2800,2800,0
20240308,135000,791780515,2800,2800,2800,2800,0
20240308,134900,791780515,2800,2800,2800,2800,124
20240308,134800,791433315,2795,2800,2800,2795,23
20240308,134700,791368980,2800,2800,2800,2800,1300
20240308,134600,787728980,2800,2800,2800,2800,0
20240308,134500,787728980,2800,2800,2800,2800,0
20240308,134400,787728980,2800,2805,2805,2800,982
20240308,134300,784979370,2805,2800,2805,2800,34
20240308,134200,784884155,2800,2800,2800,2800,2
20240308,134100,784878555,2800,2800,2800,2800,200
20240308,134000,784318555,2805,2805,2805,2805,0
20240308,133900,784318555,2805,2800,2805,2800,239
20240308,133800,783648165,2805,2805,2805,2800,617
20240308,133700,781920505,2800,2800,2800,2800,0
20240308,133600,781920505,2800,2800,2800,2800,212
20240308,133500,781326905,2800,2800,2800,2800,0
20240308,133400,781326905,2800,2800,2800,2800,105
20240308,133300,781032905,2795,2800,2800,2795,302
20240308,133200,780188805,2800,2800,2800,2800,275
20240308,133100,779418805,2800,2790,2800,2790,302
20240308,133000,778576205,2790,2800,2800,2790,41
20240308,132900,778461715,2790,2800,2800,2790,1347
20240308,132800,774702995,2790,2800,2800,2790,3001
20240308,132700,766325525,2800,2800,2800,2795,201
20240308,132600,765763225,2800,2800,2800,2800,0
20240308,132500,765763225,2800,2800,2800,2800,7
20240308,132400,765743625,2800,2800,2800,2800,1
20240308,132300,765740825,2795,2790,2795,2790,651
20240308,132200,763923780,2795,2795,2795,2795,86
20240308,132100,763683410,2795,2795,2795,2795,31
20240308,132000,763596765,2795,2795,2795,2795,1
20240308,131900,763593970,2795,2800,2800,2795,73
20240308,131800,763389920,2795,2800,2800,2795,281
20240308,131700,762603655,2800,2795,2800,2790,1860
20240308,131600,757409875,2800,2800,2800,2800,51
20240308,131500,757267075,2800,2800,2800,2800,4
20240308,131400,757255875,2795,2795,2795,2795,194
20240308,131300,756713645,2795,2795,2795,2795,4
20240308,131200,756702465,2795,2795,2795,2790,11941
20240308,131100,723361870,2800,2800,2800,2800,942
20240308,131000,720724270,2800,2800,2800,2800,71
20240308,130900,720525470,2800,2800,2800,2800,20
20240308,130800,720469470,2800,2800,2800,2800,785
20240308,130700,718271470,2805,2805,2805,2805,107
20240308,130600,717971335,2805,2805,2805,2805,0
20240308,130500,717971335,2805,2805,2805,2805,101
20240308,130400,717688030,2805,2800,2805,2800,900
20240308,130300,715167030,2800,2800,2800,2800,0
20240308,130200,715167030,2800,2810,2810,2800,6129
20240308,130100,697993680,2810,2810,2810,2810,171
20240308,130000,697513170,2805,2810,2810,2805,100
20240308,125900,697232660,2815,2820,2820,2815,180
20240308,125800,696725950,2820,2810,2820,2810,1328
20240308,125700,692987795,2815,2810,2815,2810,1137
20240308,125600,689787205,2810,2810,2810,2810,346
20240308,125500,688814945,2805,2805,2805,2805,21
20240308,125400,688756040,2805,2805,2805,2805,40
20240308,125300,688643840,2810,2810,2810,2810,551
20240308,125200,687095530,2810,2810,2810,2805,554
20240308,125100,685541105,2810,2810,2810,2810,0
20240308,125000,685541105,2810,2810,2810,2810,1
20240308,124900,685538295,2805,2810,2810,2805,6
20240308,124800,685521440,2810,2810,2810,2810,7
20240308,124700,685501770,2810,2810,2810,2810,258
20240308,124600,684776790,2810,2805,2810,2805,27
20240308,124500,684701050,2810,2805,2810,2805,46
20240308,124400,684572015,2805,2805,2810,2805,670
20240308,124300,682692660,2815,2805,2815,2805,574
20240308,124200,681081355,2805,2800,2805,2800,697
20240308,124100,679129750,2795,2795,2795,2795,0
20240308,124000,679129750,2795,2795,2795,2795,983
20240308,123900,676382265,2795,2795,2795,2795,542
20240308,123800,674867375,2795,2795,2795,2795,2262
20240308,123700,668545085,2790,2795,2800,2790,9367
20240308,123600,642364435,2795,2795,2795,2795,1
20240308,123500,642361640,2800,2800,2800,2800,385
20240308,123400,641283640,2800,2805,2805,2800,23
20240308,123300,641219215,2800,2800,2800,2795,38
20240308,123200,641112980,2805,2800,2805,2800,176
20240308,123100,640620175,2800,2800,2800,2800,858
20240308,123000,638217775,2805,2805,2805,2805,100
20240308,122900,637937275,2805,2805,2805,2805,1
20240308,122800,637934470,2805,2800,2805,2800,105
20240308,122700,637639950,2800,2795,2800,2790,26
20240308,122600,637567210,2790,2800,2800,2785,1564
20240308,122500,633192865,2800,2800,2805,2785,7224
20240308,122400,613027485,2805,2800,2805,2800,275
20240308,122300,612256490,2800,2800,2800,2800,238
20240308,122200,611590090,2800,2805,2805,2800,5102
20240308,122100,597304120,2805,2805,2805,2805,22
20240308,122000,597242410,2805,2805,2805,2805,0
20240308,121900,597242410,2805,2805,2805,2805,10
20240308,121800,597214360,2805,2805,2805,2805,18
20240308,121700,597163870,2805,2805,2820,2805,22
20240308,121600,597102145,2820,2820,2820,2820,46
20240308,121500,596972425,2820,2820,2820,2820,0
20240308,121400,596972425,2820,2820,2820,2820,0
20240308,121300,596972425,2820,2810,2820,2795,1117
20240308,121200,593831960,2805,2800,2810,2795,873
20240308,121100,591387590,2810,2810,2810,2810,2
20240308,121000,591381970,2810,2815,2815,2795,61912
20240308,120900,417970215,2820,2820,2820,2820,0
20240308,120800,417970215,2820,2820,2820,2820,200
20240308,120700,417406215,2815,2815,2815,2815,959
20240308,120600,414706630,2810,2810,2810,2810,0
20240308,120500,414706630,2810,2815,2815,2810,3475
20240308,120400,404924665,2820,2820,2820,2820,41
20240308,120300,404809045,2820,2825,2825,2820,21
20240308,120200,404749820,2820,2815,2825,2815,359
20240308,120100,403737445,2830,2820,2830,2815,351
20240308,120000,402749285,2830,2830,2830,2830,1
20240308,115900,402746455,2835,2815,2835,2815,504
20240308,115800,401327675,2815,2825,2825,2800,31726
20240308,115700,312130160,2825,2835,2835,2825,10847
20240308,115600,281422085,2835,2835,2835,2835,2035
20240308,115500,275652860,2835,2835,2835,2835,0
20240308,115400,275652860,2835,2835,2835,2835,0
20240308,115300,275652860,2835,2835,2835,2835,0
20240308,115200,275652860,2835,2835,2835,2835,510
20240308,115100,274207010,2840,2840,2840,2840,932
20240308,115000,271560130,2845,2845,2845,2845,0
20240308,114900,271560130,2845,2845,2845,2845,0
20240308,114800,271560130,2845,2845,2845,2845,0
20240308,114700,271560130,2845,2845,2845,2845,0
20240308,114600,271560130,2845,2845,2845,2845,0
20240308,114500,271560130,2845,2845,2845,2845,1
20240308,114400,271557285,2845,2845,2845,2845,40
20240308,114300,271443485,2845,2845,2845,2845,550
20240308,114200,269878735,2845,2845,2845,2845,0
20240308,114100,269878735,2845,2845,2845,2845,24
20240308,114000,269810455,2840,2840,2840,2840,108
20240308,113900,269503735,2845,2845,2845,2845,10
20240308,113800,269475285,2845,2845,2845,2845,0
20240308,113700,269475285,2845,2845,2845,2845,0
20240308,113600,269475285,2845,2845,2845,2845,0
20240308,113500,269475285,2845,2845,2845,2845,248
20240308,113400,268769725,2845,2850,2850,2845,48
20240308,113300,268633115,2850,2850,2850,2850,423
20240308,113200,267427565,2850,2850,2850,2850,1795
20240308,113100,262311815,2850,2850,2850,2850,1809
20240308,113000,257156165,2850,2850,2850,2850,328
20240308,112900,256221365,2850,2855,2855,2850,132
20240308,112800,255845115,2850,2840,2855,2840,6268
20240308,112700,237985645,2840,2835,2840,2835,3047
20240308,112600,229333325,2840,2840,2840,2840,0
20240308,112500,229333325,2840,2840,2840,2840,14
20240308,112400,229293565,2835,2835,2835,2835,0
20240308,112300,229293565,2835,2835,2835,2835,570
20240308,112200,227677615,2835,2835,2835,2835,40
20240308,112100,227564215,2835,2835,2835,2835,580
20240308,112000,225919915,2835,2835,2835,2835,0
20240308,111900,225919915,2835,2840,2840,2835,618
20240308,111800,224164970,2840,2840,2840,2840,2
20240308,111700,224159290,2840,2840,2840,2835,1333
20240308,111600,220380055,2835,2835,2835,2835,31
20240308,111500,220292170,2840,2840,2840,2840,91
20240308,111400,220033730,2840,2840,2840,2840,35
20240308,111300,219934330,2835,2835,2835,2835,51
20240308,111200,219789745,2835,2840,2840,2835,1073
20240308,111100,216747710,2840,2835,2840,2835,238
20240308,111000,216072230,2835,2835,2835,2835,0
20240308,110900,216072230,2835,2840,2840,2835,1326
20240308,110800,212313005,2840,2840,2840,2840,151
20240308,110700,211884165,2835,2835,2835,2835,31
20240308,110600,211796280,2840,2840,2840,2840,0
20240308,110500,211796280,2840,2845,2845,2840,549
20240308,110400,210237115,2845,2845,2845,2845,12
20240308,110300,210202975,2840,2840,2840,2840,0
20240308,110200,210202975,2840,2840,2840,2840,25
20240308,110100,210131975,2845,2845,2845,2845,0
20240308,110000,210131975,2845,2845,2845,2845,5
20240308,105900,210117750,2840,2845,2845,2840,41
20240308,105800,210001260,2845,2845,2845,2845,26
20240308,105700,209927290,2845,2845,2845,2845,4
20240308,105600,209915910,2840,2840,2840,2840,261
20240308,105500,209174670,2840,2840,2840,2840,0
20240308,105400,209174670,2840,2840,2840,2840,55
20240308,105300,209018470,2840,2840,2840,2840,106
20240308,105200,208717430,2835,2835,2835,2835,0
20240308,105100,208717430,2835,2835,2835,2835,330
20240308,105000,207781880,2835,2830,2835,2830,1587
20240308,104900,203282890,2835,2835,2835,2835,10
20240308,104800,203254540,2835,2840,2845,2835,572
20240308,104700,201631685,2845,2845,2845,2845,1
20240308,104600,201628840,2835,2835,2835,2835,31
20240308,104500,201540955,2835,2840,2840,2835,346
20240308,104400,200560040,2845,2845,2845,2845,1
20240308,104300,200557195,2835,2835,2835,2835,0
20240308,104200,200557195,2835,2835,2835,2835,0
20240308,104100,200557195,2835,2835,2835,2835,56
20240308,104000,200398435,2850,2850,2850,2850,5
20240308,103900,200384185,2850,2840,2850,2840,1646
20240308,103800,195693115,2835,2835,2835,2835,36
20240308,103700,195591055,2835,2835,2835,2835,0
20240308,103600,195591055,2835,2835,2835,2835,300
20240308,103500,194740555,2850,2850,2850,2850,1
20240308,103400,194737705,2835,2845,2845,2835,1210
20240308,103300,191304600,2845,2845,2845,2845,0
20240308,103200,191304600,2845,2840,2845,2840,273
20240308,103100,190529240,2840,2840,2840,2840,1
20240308,103000,190526400,2845,2855,2855,2845,1957
20240308,102900,184958725,2855,2845,2855,2845,279
20240308,102800,184164790,2850,2850,2850,2850,1891
20240308,102700,178775440,2850,2850,2850,2850,412
20240308,102600,177601240,2855,2855,2855,2855,3
20240308,102500,177592675,2850,2850,2850,2850,815
20240308,102400,175269925,2860,2855,2865,2855,677
20240308,102300,173333955,2860,2860,2860,2860,694
20240308,102200,171349115,2855,2855,2855,2855,690
20240308,102100,169379165,2855,2855,2855,2855,695
20240308,102000,167394940,2845,2845,2845,2845,3404
20240308,101900,157710560,2835,2835,2835,2835,31
20240308,101800,157622675,2840,2840,2840,2840,20
20240308,101700,157565875,2840,2845,2845,2840,502
20240308,101600,156140185,2845,2845,2845,2845,0
20240308,101500,156140185,2845,2845,2845,2845,0
20240308,101400,156140185,2845,2840,2845,2840,10
20240308,101300,156111755,2835,2840,2840,2835,83
20240308,101200,155876050,2835,2835,2835,2835,31
20240308,101100,155788165,2840,2840,2840,2840,1010
20240308,101000,152919765,2840,2840,2840,2840,0
20240308,100900,152919765,2840,2840,2840,2840,60
20240308,100800,152749365,2840,2835,2840,2835,18
20240308,100700,152698330,2830,2830,2830,2830,290
20240308,100600,151877630,2835,2835,2835,2835,21
20240308,100500,151818095,2835,2840,2840,2835,173
20240308,100400,151327590,2840,2840,2840,2840,12
20240308,100300,151293510,2840,2845,2845,2840,6
20240308,100200,151276445,2835,2845,2845,2835,38
20240308,100100,151168675,2835,2835,2835,2835,101
20240308,100000,150882340,2830,2845,2845,2830,2064
20240308,095900,145030105,2840,2840,2840,2840,374
20240308,095800,143967945,2845,2840,2845,2840,282
20240308,095700,143167060,2840,2840,2840,2840,0
20240308,095600,143167060,2840,2845,2845,2840,130
20240308,095500,142797310,2845,2845,2845,2845,35
20240308,095400,142697735,2845,2850,2850,2840,884
20240308,095300,140181645,2850,2855,2860,2850,930
20240308,095200,137529475,2855,2855,2855,2855,411
20240308,095100,136356070,2860,2850,2860,2850,1508
20240308,095000,132052775,2850,2850,2850,2850,500
20240308,094900,130627775,2850,2840,2850,2840,2564
20240308,094800,123333585,2840,2840,2840,2840,142
20240308,094700,122930305,2840,2840,2840,2840,135
20240308,094600,122546905,2835,2840,2840,2835,1218
20240308,094500,119093325,2835,2835,2840,2835,63
20240308,094400,118914665,2835,2840,2840,2835,810
20240308,094300,116616535,2840,2845,2845,2840,101
20240308,094200,116329690,2840,2840,2840,2840,170
20240308,094100,115846890,2835,2840,2840,2835,561
20240308,094000,114253805,2840,2840,2840,2840,31
20240308,093900,114165765,2840,2840,2840,2840,1
20240308,093800,114162925,2840,2845,2845,2835,5037
20240308,093700,99858005,2845,2845,2845,2840,105
20240308,093600,99559780,2835,2840,2845,2835,79
20240308,093500,99335655,2840,2840,2840,2835,318
20240308,093400,98433620,2840,2845,2845,2840,18
20240308,093300,98382460,2845,2845,2845,2835,60
20240308,093200,98212070,2845,2845,2845,2845,12
20240308,093100,98177930,2845,2845,2845,2830,173
20240308,093000,97687545,2845,2835,2845,2830,2068
20240308,092900,91814360,2835,2835,2835,2835,12313
20240308,092800,56907005,2830,2830,2830,2830,100
20240308,092700,56624005,2835,2835,2835,2835,100
20240308,092600,56340505,2830,2830,2835,2830,804
20240308,092500,54065170,2830,2830,2830,2825,1271
20240308,092400,50474240,2830,2835,2835,2830,890
20240308,092300,47954540,2835,2830,2835,2830,2097
20240308,092200,42020020,2835,2840,2840,2835,320
20240308,092100,41112770,2835,2835,2845,2835,111
20240308,092000,40798045,2845,2845,2845,2845,136
20240308,091900,40411125,2845,2845,2845,2845,2
20240308,091800,40405435,2830,2835,2845,2830,402
20240308,091700,39267260,2845,2845,2845,2845,1
20240308,091600,39264415,2830,2830,2830,2830,100
20240308,091500,38981415,2830,2840,2840,2830,2260
20240308,091400,32571700,2845,2840,2845,2840,1296
20240308,091300,28887085,2845,2845,2845,2845,0
20240308,091200,28887085,2845,2845,2845,2845,699
20240308,091100,26898430,2845,2845,2845,2845,1425
20240308,091000,22844305,2845,2845,2845,2845,311
20240308,090900,21959510,2840,2840,2840,2840,100
20240308,090800,21675510,2840,2830,2845,2830,227
20240308,090700,21032585,2845,2845,2845,2845,57
20240308,090600,20870420,2845,2830,2845,2830,368
20240308,090500,19828965,2830,2830,2830,2830,1579
20240308,090400,15360395,2830,2830,2830,2830,1255
20240308,090300,11808745,2835,2830,2835,2830,503
20240308,090200,10383245,2845,2845,2845,2845,490
20240308,090100,8989195,2845,2845,2845,2845,20
20240308,090000,8932295,2845,2825,2845,2825,3158