KissMeData/047400/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,192700,361016835,2805,2805,2805,2805,2394
20240322,192600,361016835,2805,2805,2805,2805,0
20240322,192500,361016835,2805,2805,2805,2805,0
20240322,192400,361016835,2805,2805,2805,2805,0
20240322,192300,361016835,2805,2805,2805,2805,0
20240322,192200,361016835,2805,2805,2805,2805,0
20240322,192100,361016835,2805,2805,2805,2805,0
20240322,192000,361016835,2805,2805,2805,2805,0
20240322,191900,361016835,2805,2805,2805,2805,0
20240322,191800,361016835,2805,2805,2805,2805,0
20240322,191700,361016835,2805,2805,2805,2805,0
20240322,191600,361016835,2805,2805,2805,2805,0
20240322,191500,361016835,2805,2805,2805,2805,0
20240322,191400,361016835,2805,2805,2805,2805,0
20240322,191300,361016835,2805,2805,2805,2805,0
20240322,191200,361016835,2805,2805,2805,2805,0
20240322,191100,361016835,2805,2805,2805,2805,0
20240322,191000,361016835,2805,2805,2805,2805,0
20240322,190900,361016835,2805,2805,2805,2805,0
20240322,190800,361016835,2805,2805,2805,2805,0
20240322,190700,361016835,2805,2805,2805,2805,0
20240322,190600,361016835,2805,2805,2805,2805,0
20240322,190500,361016835,2805,2805,2805,2805,0
20240322,190400,361016835,2805,2805,2805,2805,0
20240322,190300,361016835,2805,2805,2805,2805,0
20240322,190200,361016835,2805,2805,2805,2805,0
20240322,190100,361016835,2805,2805,2805,2805,0
20240322,190000,361016835,2805,2805,2805,2805,0
20240322,185900,361016835,2805,2805,2805,2805,0
20240322,185800,361016835,2805,2805,2805,2805,0
20240322,185700,361016835,2805,2805,2805,2805,2394
20240322,185600,361016835,2805,2805,2805,2805,0
20240322,185500,361016835,2805,2805,2805,2805,0
20240322,185400,361016835,2805,2805,2805,2805,0
20240322,185300,361016835,2805,2805,2805,2805,0
20240322,185200,361016835,2805,2805,2805,2805,0
20240322,185100,361016835,2805,2805,2805,2805,0
20240322,185000,361016835,2805,2805,2805,2805,0
20240322,184900,361016835,2805,2805,2805,2805,0
20240322,184800,361016835,2805,2805,2805,2805,0
20240322,184700,361016835,2805,2805,2805,2805,0
20240322,184600,361016835,2805,2805,2805,2805,0
20240322,184500,361016835,2805,2805,2805,2805,0
20240322,184400,361016835,2805,2805,2805,2805,0
20240322,184300,361016835,2805,2805,2805,2805,0
20240322,184200,361016835,2805,2805,2805,2805,0
20240322,184100,361016835,2805,2805,2805,2805,0
20240322,184000,361016835,2805,2805,2805,2805,0
20240322,183900,361016835,2805,2805,2805,2805,0
20240322,183800,361016835,2805,2805,2805,2805,0
20240322,183700,361016835,2805,2805,2805,2805,0
20240322,183600,361016835,2805,2805,2805,2805,0
20240322,183500,361016835,2805,2805,2805,2805,0
20240322,183400,361016835,2805,2805,2805,2805,0
20240322,183300,361016835,2805,2805,2805,2805,0
20240322,183200,361016835,2805,2805,2805,2805,0
20240322,183100,361016835,2805,2805,2805,2805,0
20240322,183000,361016835,2805,2805,2805,2805,0
20240322,182900,361016835,2805,2805,2805,2805,0
20240322,182800,361016835,2805,2805,2805,2805,0
20240322,182700,361016835,2805,2805,2805,2805,2394
20240322,182600,361016835,2805,2805,2805,2805,0
20240322,182500,361016835,2805,2805,2805,2805,0
20240322,182400,361016835,2805,2805,2805,2805,0
20240322,182300,361016835,2805,2805,2805,2805,0
20240322,182200,361016835,2805,2805,2805,2805,0
20240322,182100,361016835,2805,2805,2805,2805,0
20240322,182000,361016835,2805,2805,2805,2805,0
20240322,181900,361016835,2805,2805,2805,2805,0
20240322,181800,361016835,2805,2805,2805,2805,0
20240322,181700,361016835,2805,2805,2805,2805,0
20240322,181600,361016835,2805,2805,2805,2805,0
20240322,181500,361016835,2805,2805,2805,2805,0
20240322,181400,361016835,2805,2805,2805,2805,0
20240322,181300,361016835,2805,2805,2805,2805,0
20240322,181200,361016835,2805,2805,2805,2805,0
20240322,181100,361016835,2805,2805,2805,2805,0
20240322,181000,361016835,2805,2805,2805,2805,0
20240322,180900,361016835,2805,2805,2805,2805,0
20240322,180800,361016835,2805,2805,2805,2805,0
20240322,180700,361016835,2805,2805,2805,2805,0
20240322,180600,361016835,2805,2805,2805,2805,0
20240322,180500,361016835,2805,2805,2805,2805,0
20240322,180400,361016835,2805,2805,2805,2805,0
20240322,180300,361016835,2805,2805,2805,2805,0
20240322,180200,361016835,2805,2805,2805,2805,0
20240322,180100,361016835,2805,2805,2805,2805,0
20240322,180000,361016835,2805,2805,2805,2805,0
20240322,175900,361016835,2805,2805,2805,2805,0
20240322,175800,361016835,2805,2805,2805,2805,0
20240322,175700,361016835,2805,2805,2805,2805,2394
20240322,175600,361016835,2805,2805,2805,2805,0
20240322,175500,361016835,2805,2805,2805,2805,0
20240322,175400,361016835,2805,2805,2805,2805,0
20240322,175300,361016835,2805,2805,2805,2805,0
20240322,175200,361016835,2805,2805,2805,2805,0
20240322,175100,361016835,2805,2805,2805,2805,0
20240322,175000,361016835,2805,2805,2805,2805,0
20240322,174900,361016835,2805,2805,2805,2805,0
20240322,174800,361016835,2805,2805,2805,2805,0
20240322,174700,361016835,2805,2805,2805,2805,0
20240322,174600,361016835,2805,2805,2805,2805,0
20240322,174500,361016835,2805,2805,2805,2805,0
20240322,174400,361016835,2805,2805,2805,2805,0
20240322,174300,361016835,2805,2805,2805,2805,0
20240322,174200,361016835,2805,2805,2805,2805,0
20240322,174100,361016835,2805,2805,2805,2805,0
20240322,174000,361016835,2805,2805,2805,2805,0
20240322,173900,361016835,2805,2805,2805,2805,0
20240322,173800,361016835,2805,2805,2805,2805,0
20240322,173700,361016835,2805,2805,2805,2805,0
20240322,173600,361016835,2805,2805,2805,2805,0
20240322,173500,361016835,2805,2805,2805,2805,0
20240322,173400,361016835,2805,2805,2805,2805,0
20240322,173300,361016835,2805,2805,2805,2805,0
20240322,173200,361016835,2805,2805,2805,2805,0
20240322,173100,361016835,2805,2805,2805,2805,0
20240322,173000,361016835,2805,2805,2805,2805,0
20240322,172900,361016835,2805,2805,2805,2805,0
20240322,172800,361016835,2805,2805,2805,2805,0
20240322,172700,361016835,2805,2805,2805,2805,2394
20240322,172600,361016835,2805,2805,2805,2805,0
20240322,172500,361016835,2805,2805,2805,2805,0
20240322,172400,361016835,2805,2805,2805,2805,0
20240322,172300,361016835,2805,2805,2805,2805,0
20240322,172200,361016835,2805,2805,2805,2805,0
20240322,172100,361016835,2805,2805,2805,2805,0
20240322,172000,361016835,2805,2805,2805,2805,0
20240322,171900,361016835,2805,2805,2805,2805,0
20240322,171800,361016835,2805,2805,2805,2805,0
20240322,171700,361016835,2805,2805,2805,2805,0
20240322,171600,361016835,2805,2805,2805,2805,0
20240322,171500,361016835,2805,2805,2805,2805,0
20240322,171400,361016835,2805,2805,2805,2805,0
20240322,171300,361016835,2805,2805,2805,2805,0
20240322,171200,361016835,2805,2805,2805,2805,0
20240322,171100,361016835,2805,2805,2805,2805,0
20240322,171000,361016835,2805,2805,2805,2805,0
20240322,170900,361016835,2805,2805,2805,2805,0
20240322,170800,361016835,2805,2805,2805,2805,0
20240322,170700,361016835,2805,2805,2805,2805,0
20240322,170600,361016835,2805,2805,2805,2805,0
20240322,170500,361016835,2805,2805,2805,2805,0
20240322,170400,361016835,2805,2805,2805,2805,0
20240322,170300,361016835,2805,2805,2805,2805,0
20240322,170200,361016835,2805,2805,2805,2805,0
20240322,170100,361016835,2805,2805,2805,2805,0
20240322,170000,361016835,2805,2805,2805,2805,0
20240322,165900,361016835,2805,2805,2805,2805,0
20240322,165800,361016835,2805,2805,2805,2805,0
20240322,165700,361016835,2805,2805,2805,2805,2394
20240322,165600,361016835,2805,2805,2805,2805,0
20240322,165500,361016835,2805,2805,2805,2805,0
20240322,165400,361016835,2805,2805,2805,2805,0
20240322,165300,361016835,2805,2805,2805,2805,0
20240322,165200,361016835,2805,2805,2805,2805,0
20240322,165100,361016835,2805,2805,2805,2805,0
20240322,165000,361016835,2805,2805,2805,2805,0
20240322,164900,361016835,2805,2805,2805,2805,0
20240322,164800,361016835,2805,2805,2805,2805,0
20240322,164700,361016835,2805,2805,2805,2805,0
20240322,164600,361016835,2805,2805,2805,2805,0
20240322,164500,361016835,2805,2805,2805,2805,0
20240322,164400,361016835,2805,2805,2805,2805,0
20240322,164300,361016835,2805,2805,2805,2805,0
20240322,164200,361016835,2805,2805,2805,2805,0
20240322,164100,361016835,2805,2805,2805,2805,0
20240322,164000,361016835,2805,2805,2805,2805,0
20240322,163900,361016835,2805,2805,2805,2805,0
20240322,163800,361016835,2805,2805,2805,2805,0
20240322,163700,361016835,2805,2805,2805,2805,0
20240322,163600,361016835,2805,2805,2805,2805,0
20240322,163500,361016835,2805,2805,2805,2805,0
20240322,163400,361016835,2805,2805,2805,2805,0
20240322,163300,361016835,2805,2805,2805,2805,0
20240322,163200,361016835,2805,2805,2805,2805,0
20240322,163100,361016835,2805,2805,2805,2805,0
20240322,163000,361016835,2805,2805,2805,2805,0
20240322,162900,361016835,2805,2805,2805,2805,0
20240322,162800,361016835,2805,2805,2805,2805,0
20240322,162700,361016835,2805,2805,2805,2805,2394
20240322,162600,361016835,2805,2805,2805,2805,0
20240322,162500,361016835,2805,2805,2805,2805,0
20240322,162400,361016835,2805,2805,2805,2805,0
20240322,162300,361016835,2805,2805,2805,2805,0
20240322,162200,361016835,2805,2805,2805,2805,0
20240322,162100,361016835,2805,2805,2805,2805,0
20240322,162000,361016835,2805,2805,2805,2805,0
20240322,161900,361016835,2805,2805,2805,2805,0
20240322,161800,361016835,2805,2805,2805,2805,0
20240322,161700,361016835,2805,2805,2805,2805,0
20240322,161600,361016835,2805,2805,2805,2805,0
20240322,161500,361016835,2805,2805,2805,2805,0
20240322,161400,361016835,2805,2805,2805,2805,0
20240322,161300,361016835,2805,2805,2805,2805,0
20240322,161200,361016835,2805,2805,2805,2805,0
20240322,161100,361016835,2805,2805,2805,2805,0
20240322,161000,361016835,2805,2805,2805,2805,0
20240322,160900,361016835,2805,2805,2805,2805,0
20240322,160800,361016835,2805,2805,2805,2805,0
20240322,160700,361016835,2805,2805,2805,2805,0
20240322,160600,361016835,2805,2805,2805,2805,0
20240322,160500,361016835,2805,2805,2805,2805,0
20240322,160400,361016835,2805,2805,2805,2805,0
20240322,160300,361016835,2805,2805,2805,2805,0
20240322,160200,361016835,2805,2805,2805,2805,0
20240322,160100,361016835,2805,2805,2805,2805,0
20240322,160000,361016835,2805,2805,2805,2805,0
20240322,155900,361016835,2805,2805,2805,2805,0
20240322,155800,361016835,2805,2805,2805,2805,0
20240322,155700,361016835,2805,2805,2805,2805,2394
20240322,155600,361016835,2805,2805,2805,2805,0
20240322,155500,361016835,2805,2805,2805,2805,0
20240322,155400,361016835,2805,2805,2805,2805,0
20240322,155300,361016835,2805,2805,2805,2805,0
20240322,155200,361016835,2805,2805,2805,2805,0
20240322,155100,361016835,2805,2805,2805,2805,0
20240322,155000,361016835,2805,2805,2805,2805,0
20240322,154900,361016835,2805,2805,2805,2805,0
20240322,154800,361016835,2805,2805,2805,2805,0
20240322,154700,361016835,2805,2805,2805,2805,0
20240322,154600,361016835,2805,2805,2805,2805,0
20240322,154500,361016835,2805,2805,2805,2805,0
20240322,154400,361016835,2805,2805,2805,2805,0
20240322,154300,361016835,2805,2805,2805,2805,0
20240322,154200,361016835,2805,2805,2805,2805,0
20240322,154100,361016835,2805,2805,2805,2805,0
20240322,154000,361016835,2805,2805,2805,2805,0
20240322,153900,361016835,2805,2805,2805,2805,0
20240322,153800,361016835,2805,2805,2805,2805,0
20240322,153700,361016835,2805,2805,2805,2805,0
20240322,153600,361016835,2805,2805,2805,2805,0
20240322,153500,361016835,2805,2805,2805,2805,0
20240322,153400,361016835,2805,2805,2805,2805,0
20240322,153300,361016835,2805,2805,2805,2805,0
20240322,153200,361016835,2805,2805,2805,2805,0
20240322,153100,361016835,2805,2805,2805,2805,0
20240322,153000,361016835,2805,2805,2805,2805,2394
20240322,152900,354301665,2805,2805,2805,2805,0
20240322,152800,354301665,2805,2805,2805,2805,0
20240322,152700,354301665,2805,2805,2805,2805,0
20240322,152600,354301665,2805,2805,2805,2805,0
20240322,152500,354301665,2805,2805,2805,2805,0
20240322,152400,354301665,2805,2805,2805,2805,0
20240322,152300,354301665,2805,2805,2805,2805,0
20240322,152200,354301665,2805,2805,2805,2805,0
20240322,152100,354301665,2805,2805,2805,2805,0
20240322,152000,354301665,2805,2805,2805,2805,0
20240322,151900,354301665,2805,2805,2805,2800,395
20240322,151800,353193940,2805,2805,2805,2805,738
20240322,151700,351123850,2805,2805,2805,2800,770
20240322,151600,348966500,2805,2800,2805,2800,2792
20240322,151500,341146800,2800,2795,2800,2795,1958
20240322,151400,335667475,2800,2795,2800,2795,784
20240322,151300,333476185,2795,2795,2795,2795,36
20240322,151200,333375565,2790,2790,2790,2790,0
20240322,151100,333375565,2790,2795,2795,2790,303
20240322,151000,332530095,2795,2785,2795,2785,1470
20240322,150900,328429485,2785,2790,2790,2785,9
20240322,150800,328404415,2790,2790,2790,2790,0
20240322,150700,328404415,2790,2790,2790,2790,4
20240322,150600,328393255,2790,2790,2790,2790,7
20240322,150500,328373725,2780,2780,2780,2780,0
20240322,150400,328373725,2780,2785,2785,2780,1245
20240322,150300,324907805,2785,2785,2785,2785,0
20240322,150200,324907805,2785,2785,2785,2785,0
20240322,150100,324907805,2785,2785,2785,2785,0
20240322,150000,324907805,2785,2785,2785,2785,481
20240322,145900,323568220,2790,2790,2790,2790,0
20240322,145800,323568220,2790,2790,2790,2790,1
20240322,145700,323565430,2790,2790,2790,2790,214
20240322,145600,322968370,2790,2790,2790,2790,100
20240322,145500,322689370,2790,2790,2790,2790,36
20240322,145400,322588930,2790,2790,2790,2790,0
20240322,145300,322588930,2790,2790,2790,2790,364
20240322,145200,321573370,2790,2790,2790,2790,2
20240322,145100,321567790,2790,2780,2790,2780,2407
20240322,145000,314876310,2785,2785,2785,2785,2
20240322,144900,314870740,2785,2785,2785,2785,0
20240322,144800,314870740,2785,2785,2785,2785,989
20240322,144700,312116375,2785,2785,2785,2785,2
20240322,144600,312110805,2790,2790,2790,2790,0
20240322,144500,312110805,2790,2790,2790,2790,15
20240322,144400,312068955,2790,2790,2790,2790,282
20240322,144300,311282175,2790,2790,2790,2790,0
20240322,144200,311282175,2790,2790,2790,2790,250
20240322,144100,310584675,2790,2790,2790,2790,0
20240322,144000,310584675,2790,2790,2790,2790,500
20240322,143900,309189675,2790,2790,2790,2790,0
20240322,143800,309189675,2790,2785,2790,2785,980
20240322,143700,306458690,2785,2790,2790,2785,3162
20240322,143600,297651705,2795,2795,2795,2795,50
20240322,143500,297511955,2800,2795,2800,2795,889
20240322,143400,295027195,2795,2795,2795,2795,5
20240322,143300,295013220,2790,2790,2790,2790,0
20240322,143200,295013220,2790,2790,2790,2785,2099
20240322,143100,289157015,2790,2790,2790,2790,5
20240322,143000,289143065,2780,2780,2780,2780,88
20240322,142900,288898425,2780,2780,2780,2780,0
20240322,142800,288898425,2780,2780,2780,2780,74
20240322,142700,288692705,2780,2780,2780,2780,144
20240322,142600,288292385,2780,2780,2780,2780,0
20240322,142500,288292385,2780,2780,2780,2780,0
20240322,142400,288292385,2780,2780,2780,2780,0
20240322,142300,288292385,2780,2780,2780,2780,5
20240322,142200,288278485,2780,2780,2780,2780,586
20240322,142100,286649405,2780,2780,2780,2780,0
20240322,142000,286649405,2780,2785,2785,2780,324
20240322,141900,285748680,2785,2785,2785,2785,0
20240322,141800,285748680,2785,2785,2785,2785,0
20240322,141700,285748680,2785,2785,2785,2785,7
20240322,141600,285729185,2785,2785,2785,2785,0
20240322,141500,285729185,2785,2785,2785,2785,0
20240322,141400,285729185,2785,2785,2785,2785,0
20240322,141300,285729185,2785,2785,2785,2785,0
20240322,141200,285729185,2785,2785,2785,2785,0
20240322,141100,285729185,2785,2785,2785,2785,586
20240322,141000,284097175,2785,2785,2785,2785,0
20240322,140900,284097175,2785,2785,2785,2785,1
20240322,140800,284094390,2785,2785,2785,2785,86
20240322,140700,283854880,2785,2785,2785,2785,36
20240322,140600,283754620,2785,2785,2785,2785,0
20240322,140500,283754620,2785,2785,2785,2785,50
20240322,140400,283615370,2775,2780,2780,2775,4500
20240322,140300,271121880,2790,2790,2790,2790,0
20240322,140200,271121880,2790,2790,2790,2790,0
20240322,140100,271121880,2790,2790,2790,2790,50
20240322,140000,270982380,2790,2790,2790,2790,1
20240322,135900,270979590,2790,2790,2790,2790,0
20240322,135800,270979590,2790,2790,2790,2790,350
20240322,135700,270003090,2790,2780,2790,2780,4
20240322,135600,269991950,2780,2780,2780,2780,0
20240322,135500,269991950,2780,2780,2780,2780,0
20240322,135400,269991950,2780,2785,2785,2780,1155
20240322,135300,266780550,2785,2785,2785,2785,1000
20240322,135200,263995550,2785,2785,2785,2785,1
20240322,135100,263992765,2790,2790,2790,2790,0
20240322,135000,263992765,2790,2790,2790,2790,0
20240322,134900,263992765,2790,2790,2790,2790,0
20240322,134800,263992765,2790,2790,2790,2790,1
20240322,134700,263989975,2780,2780,2780,2780,2000
20240322,134600,258429975,2790,2790,2790,2790,2
20240322,134500,258424395,2780,2780,2780,2780,828
20240322,134400,256122555,2780,2780,2780,2780,4172
20240322,134300,244524395,2780,2780,2780,2780,0
20240322,134200,244524395,2780,2780,2780,2780,0
20240322,134100,244524395,2780,2780,2780,2780,50
20240322,134000,244385395,2780,2780,2780,2780,0
20240322,133900,244385395,2780,2780,2780,2780,0
20240322,133800,244385395,2780,2780,2780,2780,10
20240322,133700,244357595,2790,2790,2790,2790,1
20240322,133600,244354805,2790,2790,2790,2790,0
20240322,133500,244354805,2790,2790,2790,2790,300
20240322,133400,243517805,2790,2790,2790,2790,1
20240322,133300,243515015,2780,2780,2780,2780,0
20240322,133200,243515015,2780,2780,2780,2780,0
20240322,133100,243515015,2780,2780,2780,2780,0
20240322,133000,243515015,2780,2780,2780,2780,350
20240322,132900,242542015,2790,2790,2790,2790,398
20240322,132800,241431595,2790,2785,2790,2785,18
20240322,132700,241381455,2780,2780,2785,2780,220
20240322,132600,240769200,2780,2780,2780,2780,81
20240322,132500,240544020,2780,2785,2785,2780,481
20240322,132400,239206475,2790,2790,2790,2790,0
20240322,132300,239206475,2790,2790,2790,2790,75
20240322,132200,238997225,2790,2790,2790,2790,72
20240322,132100,238796345,2790,2790,2790,2790,0
20240322,132000,238796345,2790,2790,2790,2790,0
20240322,131900,238796345,2790,2790,2790,2790,50
20240322,131800,238656845,2790,2790,2790,2790,0
20240322,131700,238656845,2790,2790,2790,2790,1
20240322,131600,238654055,2790,2790,2790,2790,7
20240322,131500,238634525,2790,2790,2790,2790,5
20240322,131400,238620575,2790,2790,2790,2790,20
20240322,131300,238564775,2780,2780,2780,2780,180
20240322,131200,238064375,2780,2780,2780,2780,0
20240322,131100,238064375,2780,2780,2780,2780,0
20240322,131000,238064375,2780,2785,2785,2780,240
20240322,130900,237396890,2795,2795,2795,2795,5
20240322,130800,237382915,2785,2785,2785,2785,200
20240322,130700,236825915,2795,2795,2795,2795,20
20240322,130600,236770015,2795,2795,2795,2795,0
20240322,130500,236770015,2795,2790,2795,2790,124
20240322,130400,236424050,2795,2795,2795,2795,5
20240322,130300,236410075,2790,2790,2790,2790,101
20240322,130200,236128285,2790,2790,2790,2790,20
20240322,130100,236072485,2790,2790,2790,2790,6
20240322,130000,236055745,2790,2790,2790,2790,0
20240322,125900,236055745,2790,2790,2790,2790,0
20240322,125800,236055745,2790,2790,2790,2790,0
20240322,125700,236055745,2790,2790,2790,2790,1
20240322,125600,236052955,2790,2790,2790,2790,10
20240322,125500,236025055,2790,2790,2790,2790,0
20240322,125400,236025055,2790,2790,2790,2790,336
20240322,125300,235087615,2795,2795,2795,2795,0
20240322,125200,235087615,2795,2795,2795,2795,0
20240322,125100,235087615,2795,2795,2795,2795,103
20240322,125000,234799730,2795,2795,2795,2795,300
20240322,124900,233961230,2795,2795,2795,2795,200
20240322,124800,233402230,2795,2795,2795,2795,0
20240322,124700,233402230,2795,2795,2795,2795,306
20240322,124600,232546960,2790,2790,2790,2790,100
20240322,124500,232267960,2790,2790,2790,2790,23
20240322,124400,232203790,2790,2790,2790,2790,0
20240322,124300,232203790,2790,2790,2790,2790,0
20240322,124200,232203790,2790,2790,2790,2790,2
20240322,124100,232198210,2795,2795,2795,2795,174
20240322,124000,231711880,2795,2795,2795,2795,50
20240322,123900,231572130,2795,2795,2795,2790,437
20240322,123800,230350895,2795,2795,2795,2795,0
20240322,123700,230350895,2795,2795,2795,2795,18
20240322,123600,230300585,2795,2795,2795,2795,10
20240322,123500,230272635,2790,2790,2790,2790,0
20240322,123400,230272635,2790,2790,2790,2790,10
20240322,123300,230244735,2800,2800,2800,2800,401
20240322,123200,229121935,2795,2795,2795,2795,15
20240322,123100,229080010,2795,2795,2795,2795,5
20240322,123000,229066035,2790,2785,2790,2785,332
20240322,122900,228139795,2790,2790,2790,2790,0
20240322,122800,228139795,2790,2800,2800,2790,1936
20240322,122700,222723005,2795,2795,2795,2795,1798
20240322,122600,217697595,2795,2795,2795,2795,1
20240322,122500,217694800,2790,2790,2790,2790,665
20240322,122400,215839450,2780,2780,2780,2780,700
20240322,122300,213893450,2790,2790,2790,2790,0
20240322,122200,213893450,2790,2790,2790,2790,0
20240322,122100,213893450,2790,2790,2790,2790,11
20240322,122000,213862760,2790,2790,2790,2790,21
20240322,121900,213804170,2780,2780,2780,2780,1
20240322,121800,213801390,2780,2780,2780,2780,0
20240322,121700,213801390,2780,2790,2790,2780,22
20240322,121600,213740020,2790,2790,2790,2790,100
20240322,121500,213461020,2790,2790,2790,2790,0
20240322,121400,213461020,2790,2790,2790,2790,0
20240322,121300,213461020,2790,2790,2790,2790,0
20240322,121200,213461020,2790,2790,2790,2790,167
20240322,121100,212995090,2790,2790,2790,2790,93
20240322,121000,212735620,2790,2790,2790,2790,1339
20240322,120900,208999810,2790,2790,2790,2790,52
20240322,120800,208854730,2785,2785,2785,2785,1343
20240322,120700,205114475,2785,2785,2785,2785,0
20240322,120600,205114475,2785,2785,2785,2785,17
20240322,120500,205067130,2780,2780,2780,2780,87
20240322,120400,204825270,2775,2775,2775,2775,0
20240322,120300,204825270,2775,2775,2775,2775,4
20240322,120200,204814170,2775,2780,2780,2775,145
20240322,120100,204411230,2780,2780,2780,2780,100
20240322,120000,204133230,2780,2780,2780,2780,0
20240322,115900,204133230,2780,2780,2780,2780,204
20240322,115800,203566110,2785,2785,2785,2785,1
20240322,115700,203563325,2785,2785,2785,2785,1
20240322,115600,203560540,2780,2780,2780,2780,201
20240322,115500,203001760,2780,2780,2780,2780,40
20240322,115400,202890560,2780,2780,2780,2780,20
20240322,115300,202834960,2780,2780,2780,2780,0
20240322,115200,202834960,2780,2780,2780,2780,0
20240322,115100,202834960,2780,2780,2780,2780,200
20240322,115000,202278960,2780,2780,2780,2780,0
20240322,114900,202278960,2780,2780,2780,2780,0
20240322,114800,202278960,2780,2780,2780,2780,0
20240322,114700,202278960,2780,2780,2780,2780,20
20240322,114600,202223360,2780,2780,2780,2780,50
20240322,114500,202084360,2780,2780,2780,2780,0
20240322,114400,202084360,2780,2780,2780,2780,218
20240322,114300,201478320,2780,2780,2780,2780,763
20240322,114200,199357180,2780,2780,2780,2780,0
20240322,114100,199357180,2780,2780,2780,2780,0
20240322,114000,199357180,2780,2780,2780,2780,0
20240322,113900,199357180,2780,2780,2780,2780,799
20240322,113800,197135960,2780,2780,2780,2780,0
20240322,113700,197135960,2780,2780,2780,2780,214
20240322,113600,196541040,2775,2775,2775,2775,0
20240322,113500,196541040,2775,2775,2775,2775,303
20240322,113400,195700215,2775,2775,2775,2775,0
20240322,113300,195700215,2775,2775,2775,2775,14
20240322,113200,195661365,2775,2775,2775,2775,20
20240322,113100,195605865,2775,2775,2775,2775,0
20240322,113000,195605865,2775,2775,2775,2770,22
20240322,112900,195544840,2775,2775,2775,2775,0
20240322,112800,195544840,2775,2775,2775,2775,0
20240322,112700,195544840,2775,2775,2775,2775,0
20240322,112600,195544840,2775,2775,2775,2775,0
20240322,112500,195544840,2775,2775,2775,2775,0
20240322,112400,195544840,2775,2775,2775,2775,1000
20240322,112300,192769840,2775,2775,2775,2775,8
20240322,112200,192747640,2770,2770,2770,2770,0
20240322,112100,192747640,2770,2770,2770,2770,0
20240322,112000,192747640,2770,2770,2770,2770,0
20240322,111900,192747640,2770,2765,2770,2765,1568
20240322,111800,188411810,2765,2765,2765,2765,0
20240322,111700,188411810,2765,2765,2765,2765,0
20240322,111600,188411810,2765,2765,2765,2765,200
20240322,111500,187858810,2765,2765,2765,2765,13
20240322,111400,187822865,2765,2765,2765,2765,0
20240322,111300,187822865,2765,2765,2765,2765,19
20240322,111200,187770330,2765,2765,2765,2765,0
20240322,111100,187770330,2765,2765,2765,2765,0
20240322,111000,187770330,2765,2770,2770,2765,1083
20240322,110900,184772970,2770,2770,2770,2770,0
20240322,110800,184772970,2770,2770,2770,2770,0
20240322,110700,184772970,2770,2770,2770,2770,0
20240322,110600,184772970,2770,2770,2770,2770,0
20240322,110500,184772970,2770,2770,2770,2770,1100
20240322,110400,181725970,2770,2775,2775,2770,116
20240322,110300,181404150,2770,2770,2770,2770,50
20240322,110200,181265650,2780,2775,2780,2775,1035
20240322,110100,178393350,2775,2775,2775,2775,677
20240322,110000,176514675,2775,2775,2775,2775,0
20240322,105900,176514675,2775,2775,2775,2775,0
20240322,105800,176514675,2775,2775,2775,2775,11
20240322,105700,176484150,2770,2770,2770,2770,0
20240322,105600,176484150,2770,2770,2770,2770,48
20240322,105500,176351190,2770,2770,2770,2770,50
20240322,105400,176212690,2770,2770,2770,2770,0
20240322,105300,176212690,2770,2770,2770,2770,0
20240322,105200,176212690,2770,2770,2770,2770,288
20240322,105100,175414930,2770,2770,2770,2770,0
20240322,105000,175414930,2770,2770,2770,2770,300
20240322,104900,174583930,2770,2770,2770,2770,1567
20240322,104800,170243340,2770,2770,2770,2770,2
20240322,104700,170237800,2770,2770,2770,2770,0
20240322,104600,170237800,2770,2770,2770,2770,0
20240322,104500,170237800,2770,2770,2770,2770,69
20240322,104400,170046670,2770,2780,2780,2770,502
20240322,104300,168656110,2780,2780,2780,2780,1
20240322,104200,168653330,2780,2775,2780,2775,133
20240322,104100,168283755,2775,2775,2775,2775,174
20240322,104000,167800905,2780,2775,2780,2775,56
20240322,103900,167645405,2775,2775,2775,2775,200
20240322,103800,167090405,2775,2775,2775,2775,103
20240322,103700,166804580,2775,2775,2775,2775,221
20240322,103600,166191305,2775,2775,2775,2775,0
20240322,103500,166191305,2775,2775,2775,2775,489
20240322,103400,164834330,2775,2775,2775,2775,0
20240322,103300,164834330,2775,2775,2775,2775,172
20240322,103200,164357030,2775,2775,2775,2775,0
20240322,103100,164357030,2775,2775,2775,2775,81
20240322,103000,164132255,2780,2780,2780,2780,0
20240322,102900,164132255,2780,2780,2780,2780,12
20240322,102800,164098895,2780,2780,2780,2780,230
20240322,102700,163459495,2775,2765,2775,2765,27598
20240322,102600,87014515,2765,2770,2770,2765,4
20240322,102500,87003450,2765,2765,2765,2765,0
20240322,102400,87003450,2765,2765,2765,2765,10
20240322,102300,86975800,2755,2755,2755,2755,0
20240322,102200,86975800,2755,2760,2760,2755,2831
20240322,102100,79167640,2770,2770,2770,2770,0
20240322,102000,79167640,2770,2770,2770,2770,26
20240322,101900,79095620,2760,2760,2760,2760,1
20240322,101800,79092860,2760,2760,2760,2760,241
20240322,101700,78427700,2770,2770,2770,2770,100
20240322,101600,78150700,2760,2760,2760,2760,0
20240322,101500,78150700,2760,2760,2760,2760,0
20240322,101400,78150700,2760,2760,2760,2760,20
20240322,101300,78095500,2760,2760,2760,2760,0
20240322,101200,78095500,2760,2770,2770,2760,1431
20240322,101100,74140940,2770,2760,2770,2760,102
20240322,101000,73858420,2760,2770,2770,2760,16
20240322,100900,73814250,2770,2760,2770,2760,198
20240322,100800,73266690,2770,2770,2770,2770,2
20240322,100700,73261150,2760,2760,2760,2760,0
20240322,100600,73261150,2760,2760,2760,2760,0
20240322,100500,73261150,2760,2760,2760,2760,3028
20240322,100400,64903870,2760,2770,2770,2760,12
20240322,100300,64870730,2760,2770,2770,2760,205
20240322,100200,64304860,2765,2770,2770,2765,353
20240322,100100,63328790,2770,2770,2770,2765,1010
20240322,100000,60536090,2770,2770,2770,2770,1240
20240322,095900,57101290,2775,2775,2775,2775,0
20240322,095800,57101290,2775,2775,2775,2775,3
20240322,095700,57092965,2775,2775,2775,2775,0
20240322,095600,57092965,2775,2775,2775,2775,15
20240322,095500,57051340,2775,2775,2775,2775,0
20240322,095400,57051340,2775,2775,2775,2775,498
20240322,095300,55669390,2775,2775,2775,2775,188
20240322,095200,55147690,2775,2775,2775,2775,10
20240322,095100,55119940,2770,2775,2775,2770,20
20240322,095000,55064465,2775,2775,2775,2775,6
20240322,094900,55047815,2775,2775,2775,2775,1
20240322,094800,55045040,2770,2765,2770,2765,71
20240322,094700,54848700,2775,2770,2775,2765,53
20240322,094600,54702140,2770,2770,2770,2770,461
20240322,094500,53425170,2770,2770,2770,2770,837
20240322,094400,51106680,2775,2775,2775,2770,15
20240322,094300,51065065,2770,2760,2770,2760,1056
20240322,094200,48139975,2770,2770,2770,2770,251
20240322,094100,47444705,2770,2770,2770,2760,823
20240322,094000,45171995,2770,2770,2770,2770,1157
20240322,093900,41967105,2770,2760,2770,2760,250
20240322,093800,41276605,2760,2770,2770,2760,370
20240322,093700,40255365,2760,2760,2760,2760,4
20240322,093600,40244325,2770,2760,2770,2760,505
20240322,093500,38850495,2760,2765,2765,2760,579
20240322,093400,37252330,2765,2765,2765,2765,60
20240322,093300,37086430,2765,2765,2765,2765,737
20240322,093200,35048625,2765,2765,2765,2765,54
20240322,093100,34899315,2765,2765,2765,2765,200
20240322,093000,34346315,2770,2770,2770,2770,50
20240322,092900,34207815,2770,2770,2770,2770,36
20240322,092800,34108095,2760,2760,2765,2760,2114
20240322,092700,28262920,2760,2760,2760,2760,1
20240322,092600,28260160,2765,2760,2765,2760,21
20240322,092500,28202195,2760,2760,2760,2760,1
20240322,092400,28199435,2760,2760,2760,2760,2
20240322,092300,28193915,2760,2760,2760,2760,43
20240322,092200,28075235,2760,2760,2760,2760,88
20240322,092100,27832355,2760,2760,2760,2760,45
20240322,092000,27708155,2760,2760,2760,2760,419
20240322,091900,26551715,2760,2765,2765,2760,177
20240322,091800,26062845,2765,2765,2765,2765,20
20240322,091700,26007545,2765,2760,2765,2755,146
20240322,091600,25605035,2760,2755,2760,2755,1569
20240322,091500,21279800,2760,2760,2765,2760,1225
20240322,091400,17898705,2760,2765,2765,2760,122
20240322,091300,17561885,2765,2765,2765,2765,1105
20240322,091200,14506560,2765,2765,2765,2765,226
20240322,091100,13881670,2770,2765,2780,2765,599
20240322,091000,12221255,2765,2760,2765,2755,66
20240322,090900,12039365,2755,2760,2760,2755,900
20240322,090800,9558840,2770,2760,2770,2760,50
20240322,090700,9420375,2755,2765,2765,2755,190
20240322,090600,8895890,2765,2765,2770,2760,1348
20240322,090500,5173940,2765,2760,2765,2760,3
20240322,090400,5165650,2760,2755,2760,2755,117
20240322,090300,4843295,2755,2755,2755,2755,1
20240322,090200,4840540,2750,2750,2750,2750,0
20240322,090100,4840540,2750,2765,2765,2750,1027
20240322,090000,2006520,2760,2760,2760,2760,727