KissMeData/044180/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,192500,362515573,715,715,715,715,4680
20240308,192400,362515573,715,715,715,715,0
20240308,192300,362515573,715,715,715,715,0
20240308,192200,362515573,715,715,715,715,0
20240308,192100,362515573,715,715,715,715,0
20240308,192000,362515573,715,715,715,715,0
20240308,191900,362515573,715,715,715,715,0
20240308,191800,362515573,715,715,715,715,0
20240308,191700,362515573,715,715,715,715,0
20240308,191600,362515573,715,715,715,715,0
20240308,191500,362515573,715,715,715,715,0
20240308,191400,362515573,715,715,715,715,0
20240308,191300,362515573,715,715,715,715,0
20240308,191200,362515573,715,715,715,715,0
20240308,191100,362515573,715,715,715,715,0
20240308,191000,362515573,715,715,715,715,0
20240308,190900,362515573,715,715,715,715,0
20240308,190800,362515573,715,715,715,715,0
20240308,190700,362515573,715,715,715,715,0
20240308,190600,362515573,715,715,715,715,0
20240308,190500,362515573,715,715,715,715,0
20240308,190400,362515573,715,715,715,715,0
20240308,190300,362515573,715,715,715,715,0
20240308,190200,362515573,715,715,715,715,0
20240308,190100,362515573,715,715,715,715,0
20240308,190000,362515573,715,715,715,715,0
20240308,185900,362515573,715,715,715,715,0
20240308,185800,362515573,715,715,715,715,0
20240308,185700,362515573,715,715,715,715,0
20240308,185600,362515573,715,715,715,715,0
20240308,185500,362515573,715,715,715,715,4680
20240308,185400,362515573,715,715,715,715,0
20240308,185300,362515573,715,715,715,715,0
20240308,185200,362515573,715,715,715,715,0
20240308,185100,362515573,715,715,715,715,0
20240308,185000,362515573,715,715,715,715,0
20240308,184900,362515573,715,715,715,715,0
20240308,184800,362515573,715,715,715,715,0
20240308,184700,362515573,715,715,715,715,0
20240308,184600,362515573,715,715,715,715,0
20240308,184500,362515573,715,715,715,715,0
20240308,184400,362515573,715,715,715,715,0
20240308,184300,362515573,715,715,715,715,0
20240308,184200,362515573,715,715,715,715,0
20240308,184100,362515573,715,715,715,715,0
20240308,184000,362515573,715,715,715,715,0
20240308,183900,362515573,715,715,715,715,0
20240308,183800,362515573,715,715,715,715,0
20240308,183700,362515573,715,715,715,715,0
20240308,183600,362515573,715,715,715,715,0
20240308,183500,362515573,715,715,715,715,0
20240308,183400,362515573,715,715,715,715,0
20240308,183300,362515573,715,715,715,715,0
20240308,183200,362515573,715,715,715,715,0
20240308,183100,362515573,715,715,715,715,0
20240308,183000,362515573,715,715,715,715,0
20240308,182900,362515573,715,715,715,715,0
20240308,182800,362515573,715,715,715,715,0
20240308,182700,362515573,715,715,715,715,0
20240308,182600,362515573,715,715,715,715,0
20240308,182500,362515573,715,715,715,715,4680
20240308,182400,362515573,715,715,715,715,0
20240308,182300,362515573,715,715,715,715,0
20240308,182200,362515573,715,715,715,715,0
20240308,182100,362515573,715,715,715,715,0
20240308,182000,362515573,715,715,715,715,0
20240308,181900,362515573,715,715,715,715,0
20240308,181800,362515573,715,715,715,715,0
20240308,181700,362515573,715,715,715,715,0
20240308,181600,362515573,715,715,715,715,0
20240308,181500,362515573,715,715,715,715,0
20240308,181400,362515573,715,715,715,715,0
20240308,181300,362515573,715,715,715,715,0
20240308,181200,362515573,715,715,715,715,0
20240308,181100,362515573,715,715,715,715,0
20240308,181000,362515573,715,715,715,715,0
20240308,180900,362515573,715,715,715,715,0
20240308,180800,362515573,715,715,715,715,0
20240308,180700,362515573,715,715,715,715,0
20240308,180600,362515573,715,715,715,715,0
20240308,180500,362515573,715,715,715,715,0
20240308,180400,362515573,715,715,715,715,0
20240308,180300,362515573,715,715,715,715,0
20240308,180200,362515573,715,715,715,715,0
20240308,180100,362515573,715,715,715,715,0
20240308,180000,362515573,715,715,715,715,0
20240308,175900,362515573,715,715,715,715,0
20240308,175800,362515573,715,715,715,715,0
20240308,175700,362515573,715,715,715,715,0
20240308,175600,362515573,715,715,715,715,0
20240308,175500,362515573,715,715,715,715,4680
20240308,175400,362515573,715,715,715,715,0
20240308,175300,362515573,715,715,715,715,0
20240308,175200,362515573,715,715,715,715,0
20240308,175100,362515573,715,715,715,715,0
20240308,175000,362515573,715,715,715,715,0
20240308,174900,362515573,715,715,715,715,0
20240308,174800,362515573,715,715,715,715,0
20240308,174700,362515573,715,715,715,715,0
20240308,174600,362515573,715,715,715,715,0
20240308,174500,362515573,715,715,715,715,0
20240308,174400,362515573,715,715,715,715,0
20240308,174300,362515573,715,715,715,715,0
20240308,174200,362515573,715,715,715,715,0
20240308,174100,362515573,715,715,715,715,0
20240308,174000,362515573,715,715,715,715,0
20240308,173900,362515573,715,715,715,715,0
20240308,173800,362515573,715,715,715,715,0
20240308,173700,362515573,715,715,715,715,0
20240308,173600,362515573,715,715,715,715,0
20240308,173500,362515573,715,715,715,715,0
20240308,173400,362515573,715,715,715,715,0
20240308,173300,362515573,715,715,715,715,0
20240308,173200,362515573,715,715,715,715,0
20240308,173100,362515573,715,715,715,715,0
20240308,173000,362515573,715,715,715,715,0
20240308,172900,362515573,715,715,715,715,0
20240308,172800,362515573,715,715,715,715,0
20240308,172700,362515573,715,715,715,715,0
20240308,172600,362515573,715,715,715,715,0
20240308,172500,362515573,715,715,715,715,4680
20240308,172400,362515573,715,715,715,715,0
20240308,172300,362515573,715,715,715,715,0
20240308,172200,362515573,715,715,715,715,0
20240308,172100,362515573,715,715,715,715,0
20240308,172000,362515573,715,715,715,715,0
20240308,171900,362515573,715,715,715,715,0
20240308,171800,362515573,715,715,715,715,0
20240308,171700,362515573,715,715,715,715,0
20240308,171600,362515573,715,715,715,715,0
20240308,171500,362515573,715,715,715,715,0
20240308,171400,362515573,715,715,715,715,0
20240308,171300,362515573,715,715,715,715,0
20240308,171200,362515573,715,715,715,715,0
20240308,171100,362515573,715,715,715,715,0
20240308,171000,362515573,715,715,715,715,0
20240308,170900,362515573,715,715,715,715,0
20240308,170800,362515573,715,715,715,715,0
20240308,170700,362515573,715,715,715,715,0
20240308,170600,362515573,715,715,715,715,0
20240308,170500,362515573,715,715,715,715,0
20240308,170400,362515573,715,715,715,715,0
20240308,170300,362515573,715,715,715,715,0
20240308,170200,362515573,715,715,715,715,0
20240308,170100,362515573,715,715,715,715,0
20240308,170000,362515573,715,715,715,715,0
20240308,165900,362515573,715,715,715,715,0
20240308,165800,362515573,715,715,715,715,0
20240308,165700,362515573,715,715,715,715,0
20240308,165600,362515573,715,715,715,715,0
20240308,165500,362515573,715,715,715,715,4680
20240308,165400,362515573,715,715,715,715,0
20240308,165300,362515573,715,715,715,715,0
20240308,165200,362515573,715,715,715,715,0
20240308,165100,362515573,715,715,715,715,0
20240308,165000,362515573,715,715,715,715,0
20240308,164900,362515573,715,715,715,715,0
20240308,164800,362515573,715,715,715,715,0
20240308,164700,362515573,715,715,715,715,0
20240308,164600,362515573,715,715,715,715,0
20240308,164500,362515573,715,715,715,715,0
20240308,164400,362515573,715,715,715,715,0
20240308,164300,362515573,715,715,715,715,0
20240308,164200,362515573,715,715,715,715,0
20240308,164100,362515573,715,715,715,715,0
20240308,164000,362515573,715,715,715,715,0
20240308,163900,362515573,715,715,715,715,0
20240308,163800,362515573,715,715,715,715,0
20240308,163700,362515573,715,715,715,715,0
20240308,163600,362515573,715,715,715,715,0
20240308,163500,362515573,715,715,715,715,0
20240308,163400,362515573,715,715,715,715,0
20240308,163300,362515573,715,715,715,715,0
20240308,163200,362515573,715,715,715,715,0
20240308,163100,362515573,715,715,715,715,0
20240308,163000,362515573,715,715,715,715,0
20240308,162900,362515573,715,715,715,715,0
20240308,162800,362515573,715,715,715,715,0
20240308,162700,362515573,715,715,715,715,0
20240308,162600,362515573,715,715,715,715,0
20240308,162500,362515573,715,715,715,715,4680
20240308,162400,362515573,715,715,715,715,0
20240308,162300,362515573,715,715,715,715,0
20240308,162200,362515573,715,715,715,715,0
20240308,162100,362515573,715,715,715,715,0
20240308,162000,362515573,715,715,715,715,0
20240308,161900,362515573,715,715,715,715,0
20240308,161800,362515573,715,715,715,715,0
20240308,161700,362515573,715,715,715,715,0
20240308,161600,362515573,715,715,715,715,0
20240308,161500,362515573,715,715,715,715,0
20240308,161400,362515573,715,715,715,715,0
20240308,161300,362515573,715,715,715,715,0
20240308,161200,362515573,715,715,715,715,0
20240308,161100,362515573,715,715,715,715,0
20240308,161000,362515573,715,715,715,715,0
20240308,160900,362515573,715,715,715,715,0
20240308,160800,362515573,715,715,715,715,0
20240308,160700,362515573,715,715,715,715,0
20240308,160600,362515573,715,715,715,715,0
20240308,160500,362515573,715,715,715,715,0
20240308,160400,362515573,715,715,715,715,0
20240308,160300,362515573,715,715,715,715,0
20240308,160200,362515573,715,715,715,715,0
20240308,160100,362515573,715,715,715,715,0
20240308,160000,362515573,715,715,715,715,0
20240308,155900,362515573,715,715,715,715,0
20240308,155800,362515573,715,715,715,715,0
20240308,155700,362515573,715,715,715,715,0
20240308,155600,362515573,715,715,715,715,0
20240308,155500,362515573,715,715,715,715,4680
20240308,155400,362515573,715,715,715,715,0
20240308,155300,362515573,715,715,715,715,0
20240308,155200,362515573,715,715,715,715,0
20240308,155100,362515573,715,715,715,715,0
20240308,155000,362515573,715,715,715,715,0
20240308,154900,362515573,715,715,715,715,0
20240308,154800,362515573,715,715,715,715,0
20240308,154700,362515573,715,715,715,715,0
20240308,154600,362515573,715,715,715,715,0
20240308,154500,362515573,715,715,715,715,0
20240308,154400,362515573,715,715,715,715,0
20240308,154300,362515573,715,715,715,715,0
20240308,154200,362515573,715,715,715,715,0
20240308,154100,362515573,715,715,715,715,0
20240308,154000,362515573,715,715,715,715,0
20240308,153900,362515573,715,715,715,715,0
20240308,153800,362515573,715,715,715,715,0
20240308,153700,362515573,715,715,715,715,0
20240308,153600,362515573,715,715,715,715,0
20240308,153500,362515573,715,715,715,715,0
20240308,153400,362515573,715,715,715,715,0
20240308,153300,362515573,715,715,715,715,0
20240308,153200,362515573,715,715,715,715,0
20240308,153100,362515573,715,715,715,715,0
20240308,153000,362515573,715,715,715,715,4680
20240308,152900,359169373,714,714,714,714,0
20240308,152800,359169373,714,714,714,714,0
20240308,152700,359169373,714,714,714,714,0
20240308,152600,359169373,714,714,714,714,0
20240308,152500,359169373,714,714,714,714,0
20240308,152400,359169373,714,714,714,714,0
20240308,152300,359169373,714,714,714,714,0
20240308,152200,359169373,714,714,714,714,0
20240308,152100,359169373,714,714,714,714,0
20240308,152000,359169373,714,714,714,714,0
20240308,151900,359169373,714,713,714,713,1331
20240308,151800,358219233,712,713,713,712,344
20240308,151700,357974300,710,713,713,710,219
20240308,151600,357818591,713,712,713,712,1436
20240308,151500,356795379,713,712,713,712,707
20240308,151400,356291988,712,711,712,711,1945
20240308,151300,354908292,711,711,711,710,733
20240308,151200,354387149,711,709,711,709,824
20240308,151100,353802749,710,710,710,710,3
20240308,151000,353800619,710,710,710,708,735
20240308,150900,353278961,711,709,711,709,5
20240308,150800,353275414,709,709,709,707,85
20240308,150700,353215231,709,709,709,707,877
20240308,150600,352593440,707,709,709,707,1103
20240308,150500,351813613,709,708,709,707,5148
20240308,150400,348166912,709,709,709,709,3
20240308,150300,348164785,709,711,711,709,195
20240308,150200,348026524,711,711,711,711,3
20240308,150100,348024391,711,711,711,711,4
20240308,150000,348021547,711,711,711,708,904
20240308,145900,347381503,711,711,711,711,3
20240308,145800,347379370,711,711,711,711,504
20240308,145700,347021026,710,710,710,710,3
20240308,145600,347018896,710,710,710,710,3
20240308,145500,347016766,710,707,711,707,22
20240308,145400,347001196,711,711,711,707,523
20240308,145300,346631419,712,712,712,712,3
20240308,145200,346629283,712,710,712,707,9135
20240308,145100,340169537,712,712,712,712,3
20240308,145000,340167401,711,712,712,711,23
20240308,144900,340151045,712,712,712,712,3
20240308,144800,340148909,712,712,712,712,7
20240308,144700,340143925,712,711,712,711,38
20240308,144600,340116906,711,710,711,708,1898
20240308,144500,338773017,710,710,710,710,3
20240308,144400,338770887,710,709,710,708,7
20240308,144300,338765922,710,710,710,710,3
20240308,144200,338763792,710,710,710,710,4
20240308,144100,338760952,710,710,710,710,3
20240308,144000,338758822,709,709,709,709,1039
20240308,143900,338022171,709,709,709,709,153
20240308,143800,337913694,709,709,709,709,3
20240308,143700,337911567,710,710,710,710,3
20240308,143600,337909437,710,710,710,710,4
20240308,143500,337906597,710,710,710,710,3
20240308,143400,337904467,710,710,710,710,3
20240308,143300,337902337,710,710,710,710,3
20240308,143200,337900207,710,710,710,710,3
20240308,143100,337898077,710,710,710,707,5
20240308,143000,337894530,710,710,710,710,4
20240308,142900,337891690,710,710,710,707,305
20240308,142800,337676040,710,710,710,710,6
20240308,142700,337671780,711,711,711,711,3
20240308,142600,337669647,711,711,711,707,204
20240308,142500,337525403,711,711,711,711,3
20240308,142400,337523270,711,711,711,707,204
20240308,142300,337378976,711,711,711,711,4
20240308,142200,337376132,711,711,711,711,2103
20240308,142100,335880899,711,712,712,707,1004
20240308,142000,335171052,712,712,712,712,3
20240308,141900,335168916,713,708,713,707,3123
20240308,141800,332960740,710,710,710,708,4932
20240308,141700,329468876,710,709,710,709,3005
20240308,141600,327338326,710,710,714,709,21
20240308,141500,327323401,714,710,714,710,70
20240308,141400,327273697,710,709,710,709,1150
20240308,141300,326457919,709,710,710,709,1281
20240308,141200,325549687,710,710,710,708,504
20240308,141100,325192506,710,710,710,710,19
20240308,141000,325179016,710,709,710,709,204
20240308,140900,325034376,710,710,710,710,3
20240308,140800,325032246,710,711,711,710,2392
20240308,140700,323332954,712,714,714,712,863
20240308,140600,322717752,715,716,716,714,59
20240308,140500,322675619,717,717,717,717,4
20240308,140400,322672751,717,717,717,717,3
20240308,140300,322670600,717,717,717,717,3
20240308,140200,322668449,717,717,717,717,3
20240308,140100,322666298,717,717,717,715,19
20240308,140000,322652705,717,717,717,717,3
20240308,135900,322650554,717,717,717,717,4
20240308,135800,322647686,717,715,717,715,81
20240308,135700,322589763,716,716,717,716,2056
20240308,135600,321117663,716,716,717,716,2279
20240308,135500,319485893,716,716,716,716,679
20240308,135400,318999729,717,715,717,715,11
20240308,135300,318991857,716,715,716,715,13
20240308,135200,318982558,717,716,717,716,47
20240308,135100,318948891,717,717,718,717,214
20240308,135000,318795452,717,717,717,717,134
20240308,134900,318699374,718,716,718,716,32
20240308,134800,318676454,716,715,716,715,1104
20240308,134700,317887090,715,715,715,715,503
20240308,134600,317527445,715,715,715,715,504
20240308,134500,317167085,715,714,715,714,216
20240308,134400,317012646,715,714,715,714,2807
20240308,134300,315006793,714,713,714,713,3014
20240308,134200,312856371,714,712,714,709,4637
20240308,134100,309561821,712,712,712,712,3
20240308,134000,309559685,712,712,712,710,9
20240308,133900,309553279,712,711,712,710,819
20240308,133800,308971347,711,710,711,710,1652
20240308,133700,307797518,710,710,710,709,1420
20240308,133600,306790734,710,710,710,710,3
20240308,133500,306788604,710,710,710,710,3
20240308,133400,306786474,710,710,710,709,505
20240308,133300,306428424,710,710,710,710,3
20240308,133200,306426294,710,710,710,710,3
20240308,133100,306424164,710,710,710,710,3
20240308,133000,306422034,710,710,710,710,3
20240308,132900,306419904,710,710,710,710,3
20240308,132800,306417774,710,710,710,709,2005
20240308,132700,304996224,709,710,710,709,3785
20240308,132600,302312654,710,710,710,710,3
20240308,132500,302310524,710,709,710,709,405
20240308,132400,302023374,710,710,710,710,58
20240308,132300,301982194,710,709,710,709,1336
20240308,132200,301034955,709,709,709,709,3
20240308,132100,301032828,709,709,709,709,59
20240308,132000,300990997,709,709,709,709,60
20240308,131900,300948457,709,709,709,709,3
20240308,131800,300946330,709,709,709,709,1167
20240308,131700,300118927,710,710,710,710,3
20240308,131600,300116797,710,710,710,710,3
20240308,131500,300114667,710,710,710,710,4
20240308,131400,300111827,710,710,710,710,3
20240308,131300,300109697,710,710,710,710,103
20240308,131200,300036567,710,710,710,710,149
20240308,131100,299930777,710,710,710,710,3
20240308,131000,299928647,710,710,710,710,3
20240308,130900,299926517,710,710,710,710,4
20240308,130800,299923677,710,710,710,710,3
20240308,130700,299921547,710,709,710,709,110
20240308,130600,299843547,710,710,710,710,4
20240308,130500,299840707,710,710,710,710,4
20240308,130400,299837867,711,711,711,711,3
20240308,130300,299835734,711,711,711,711,6
20240308,130200,299831468,711,711,711,711,9
20240308,130100,299825069,711,710,711,710,188
20240308,130000,299691423,710,710,710,710,3
20240308,125900,299689293,710,710,710,710,3
20240308,125800,299687163,710,710,710,710,3
20240308,125700,299685033,710,710,710,710,3
20240308,125600,299682903,710,710,710,709,1308
20240308,125500,298754533,711,711,711,711,83
20240308,125400,298695520,711,710,711,710,12
20240308,125300,298686998,711,711,711,711,52
20240308,125200,298650026,711,711,711,711,3
20240308,125100,298647893,711,710,711,710,625
20240308,125000,298203527,710,711,711,710,109
20240308,124900,298126133,711,710,711,710,207
20240308,124800,297979158,711,711,711,711,3
20240308,124700,297977025,711,709,711,709,260
20240308,124600,297792425,710,710,710,710,3
20240308,124500,297790295,710,710,710,710,3
20240308,124400,297788165,710,710,710,710,4
20240308,124300,297785325,710,710,710,708,198
20240308,124200,297645133,710,710,710,710,3
20240308,124100,297643003,710,710,710,710,3
20240308,124000,297640873,710,710,710,710,4
20240308,123900,297638033,710,710,710,710,203
20240308,123800,297493903,710,710,710,710,5
20240308,123700,297490353,710,710,710,710,3
20240308,123600,297488223,710,710,710,710,5
20240308,123500,297484673,710,709,710,709,9004
20240308,123400,291094516,709,708,709,708,5
20240308,123300,291090972,707,707,707,707,5003
20240308,123200,287553851,707,707,707,706,67
20240308,123100,287506545,707,707,707,707,4
20240308,123000,287503717,707,706,707,706,220
20240308,122900,287348392,707,707,707,707,4
20240308,122800,287345564,707,707,707,707,223
20240308,122700,287187903,707,707,707,706,304
20240308,122600,286973275,707,706,707,706,141
20240308,122500,286873728,706,706,706,706,4
20240308,122400,286870904,706,706,706,706,103
20240308,122300,286798186,706,706,706,706,1039
20240308,122200,286064652,706,705,706,705,36
20240308,122100,286039268,706,705,706,705,210
20240308,122000,285891217,705,705,705,705,103
20240308,121900,285818602,705,705,705,705,379
20240308,121800,285551407,705,705,705,705,3
20240308,121700,285549292,705,705,705,705,3
20240308,121600,285547177,705,705,705,705,5
20240308,121500,285543652,706,706,706,706,135
20240308,121400,285448342,706,706,706,704,707
20240308,121300,284950606,706,706,706,705,508
20240308,121200,284592459,706,706,706,706,4
20240308,121100,284589635,706,704,706,704,5
20240308,121000,284586107,707,707,707,707,3
20240308,120900,284583986,707,707,707,707,4
20240308,120800,284581158,707,707,707,707,3
20240308,120700,284579037,707,707,707,707,3
20240308,120600,284576916,707,706,707,704,3305
20240308,120500,282249373,707,707,707,707,3
20240308,120400,282247252,707,707,707,707,40
20240308,120300,282218972,707,707,707,707,3013
20240308,120200,280088781,705,707,707,705,368
20240308,120100,279829333,707,707,707,707,3
20240308,120000,279827212,707,707,707,707,832
20240308,115900,279238988,707,707,707,705,1199
20240308,115800,278393685,707,707,707,707,1003
20240308,115700,277684564,707,707,707,705,5
20240308,115600,277681031,707,707,707,707,3
20240308,115500,277678910,707,707,707,707,3
20240308,115400,277676789,707,707,707,706,205
20240308,115300,277532054,707,706,707,705,408
20240308,115200,277244204,706,706,706,705,125
20240308,115100,277155974,706,706,706,706,103
20240308,115000,277083256,706,706,706,706,3
20240308,114900,277081138,706,706,706,706,3
20240308,114800,277079020,705,706,706,705,10
20240308,114700,277071966,706,707,707,706,4
20240308,114600,277069139,707,707,707,707,3
20240308,114500,277067018,707,707,707,707,3
20240308,114400,277064897,707,707,707,707,28
20240308,114300,277045101,707,707,707,707,18
20240308,114200,277032375,707,707,707,707,52
20240308,114100,276995611,705,707,707,705,5
20240308,114000,276992078,707,707,707,707,3
20240308,113900,276989957,707,707,708,707,3104
20240308,113800,274795425,707,707,707,707,3
20240308,113700,274793304,707,707,707,707,3
20240308,113600,274791183,707,704,707,704,1470
20240308,113500,273756291,707,707,707,707,5
20240308,113400,273752756,708,707,708,707,5075
20240308,113300,270161666,707,708,708,704,3459
20240308,113200,267724647,708,708,708,708,4
20240308,113100,267721815,708,708,708,708,4
20240308,113000,267718983,708,708,708,708,3
20240308,112900,267716859,708,708,709,708,3005
20240308,112800,265589318,708,708,709,705,506
20240308,112700,265232568,709,709,709,705,3034
20240308,112600,263092505,709,709,709,709,103
20240308,112500,263019478,709,709,709,707,880
20240308,112400,262397310,709,709,709,709,3459
20240308,112300,259944879,709,709,709,709,34
20240308,112200,259920773,709,709,709,709,77
20240308,112100,259866180,708,708,708,708,1460
20240308,112000,258832500,708,708,708,708,104
20240308,111900,258758868,708,708,708,707,8
20240308,111800,258753207,708,708,708,708,3
20240308,111700,258751083,708,708,708,708,258
20240308,111600,258568419,708,708,708,708,3
20240308,111500,258566295,708,708,708,708,13
20240308,111400,258557091,708,709,709,708,56
20240308,111300,258517390,709,709,709,709,3
20240308,111200,258515263,709,709,709,709,3
20240308,111100,258513136,709,709,709,709,3
20240308,111000,258511009,709,709,709,709,5
20240308,110900,258507464,709,708,709,705,6505
20240308,110800,253916005,709,709,709,709,4
20240308,110700,253913169,710,710,710,710,251
20240308,110600,253734959,710,710,710,709,103
20240308,110500,253661835,710,710,710,710,4
20240308,110400,253658995,710,709,710,707,2639
20240308,110300,251789091,709,708,709,708,242
20240308,110200,251617754,709,709,709,709,3
20240308,110100,251615627,709,709,709,709,6
20240308,110000,251611373,709,709,709,708,7
20240308,105900,251606411,709,707,709,707,773
20240308,105800,251059574,707,705,707,705,9595
20240308,105700,244295081,705,705,705,704,104
20240308,105600,244221861,705,705,705,704,6
20240308,105500,244217632,705,704,705,704,2588
20240308,105400,242393111,705,705,705,704,459
20240308,105300,242069971,705,705,705,705,3
20240308,105200,242067856,705,705,705,704,256
20240308,105100,241887526,705,705,705,705,5
20240308,105000,241884001,705,705,705,705,3
20240308,104900,241881886,705,705,705,704,2250
20240308,104800,240296879,705,705,705,704,1644
20240308,104700,239138496,705,705,705,705,908
20240308,104600,238498356,705,705,705,705,178
20240308,104500,238372866,705,705,705,705,460
20240308,104400,238048566,705,705,705,705,120
20240308,104300,237963966,705,705,705,705,94
20240308,104200,237897696,705,705,705,704,627
20240308,104100,237456283,705,704,705,704,4949
20240308,104000,233972186,704,704,704,704,1404
20240308,103900,232983770,705,705,705,705,5
20240308,103800,232980245,705,705,705,703,3392
20240308,103700,230592287,705,706,706,704,301
20240308,103600,230380375,706,706,706,704,6474
20240308,103500,225821387,706,706,706,706,3
20240308,103400,225819269,706,706,706,706,3
20240308,103300,225817151,706,705,706,705,990
20240308,103200,225119196,706,706,706,706,4
20240308,103100,225116372,706,706,706,705,389
20240308,103000,224841792,706,705,706,705,59
20240308,102900,224800143,705,705,706,704,14
20240308,102800,224790281,706,705,706,704,779
20240308,102700,224241357,706,706,706,705,17
20240308,102600,224229364,706,706,706,706,4
20240308,102500,224226540,706,706,706,706,6
20240308,102400,224222304,706,706,706,704,90
20240308,102300,224158880,706,707,707,704,1255
20240308,102200,223274346,707,707,707,707,1010
20240308,102100,222560276,708,705,708,705,5255
20240308,102000,218846684,707,708,708,706,3576
20240308,101900,216321872,707,708,708,706,1006
20240308,101800,215611605,708,708,708,706,3004
20240308,101700,213490754,709,709,709,709,4
20240308,101600,213487918,710,711,711,707,3005
20240308,101500,211363364,711,711,711,711,4
20240308,101400,211360520,711,707,711,706,1144
20240308,101300,210551705,707,707,707,707,16
20240308,101200,210540393,707,707,707,707,3
20240308,101100,210538272,707,709,709,703,20834
20240308,101000,195846281,709,706,709,706,3704
20240308,100900,193231242,706,706,706,706,1684
20240308,100800,192042338,706,711,711,706,9515
20240308,100700,185315706,711,710,711,710,2012
20240308,100600,183887174,710,710,711,710,768
20240308,100500,183341891,710,712,712,710,3701
20240308,100400,180713931,712,712,712,712,5
20240308,100300,180710371,712,712,712,712,820
20240308,100200,180126531,714,714,714,714,4
20240308,100100,180123675,714,714,714,714,3
20240308,100000,180121533,712,714,714,712,63
20240308,095900,180076671,712,714,714,712,54
20240308,095800,180038217,714,714,714,712,921
20240308,095700,179382453,714,713,714,713,1201
20240308,095600,178526138,713,713,713,713,4
20240308,095500,178523286,713,710,713,710,427
20240308,095400,178218839,713,710,713,710,6676
20240308,095300,173477333,710,710,710,708,1044
20240308,095200,172736127,708,708,710,708,3910
20240308,095100,169962596,709,709,709,709,303
20240308,095000,169747769,709,709,709,709,503
20240308,094900,169391142,709,709,709,708,651
20240308,094800,168930229,709,709,709,707,588
20240308,094700,168514393,709,710,710,707,856
20240308,094600,167908481,710,710,710,709,39
20240308,094500,167880825,710,710,710,710,4
20240308,094400,167877985,710,709,710,707,2161
20240308,094300,166349909,705,707,709,705,564
20240308,094200,165951471,707,706,709,705,2426
20240308,094100,164238099,709,709,709,709,234
20240308,094000,164072193,709,710,710,709,129
20240308,093900,163980722,711,708,711,706,3083
20240308,093800,161797600,708,710,710,708,103
20240308,093700,161724670,710,710,710,710,4
20240308,093600,161721830,707,710,710,707,1055
20240308,093500,160975936,707,710,710,707,19
20240308,093400,160962452,707,710,711,706,5034
20240308,093300,157404030,708,712,712,708,259
20240308,093200,157220641,712,713,713,712,53
20240308,093100,157182902,713,714,714,709,2541
20240308,093000,155381191,714,709,714,709,1332
20240308,092900,154434246,707,710,710,707,21585
20240308,092800,139148118,710,710,712,710,711
20240308,092700,138643302,710,713,713,710,471
20240308,092600,138308860,714,710,714,710,105
20240308,092500,138234290,709,714,714,709,11036
20240308,092400,130377517,713,715,715,713,437
20240308,092300,130065708,715,716,716,713,3448
20240308,092200,127603900,715,717,717,715,1083
20240308,092100,126829527,715,717,717,715,1403
20240308,092000,125825710,717,717,717,716,3008
20240308,091900,123670375,717,718,720,717,3449
20240308,091800,121193598,721,719,721,718,3008
20240308,091700,119033660,719,721,721,719,69
20240308,091600,118984043,719,717,719,717,1917
20240308,091500,117607178,717,719,719,717,921
20240308,091400,116946815,716,719,720,716,1370
20240308,091300,115962728,719,719,720,719,204
20240308,091200,115815952,719,719,719,715,687
20240308,091100,115324125,715,715,720,715,297
20240308,091000,115111752,721,715,722,712,9657
20240308,090900,108222545,715,721,722,714,9038
20240308,090800,101735496,722,732,732,722,31303
20240308,090700,79035029,727,729,735,727,3313
20240308,090600,76626040,728,727,730,727,2069
20240308,090500,75117520,726,731,735,726,4742
20240308,090400,71662642,735,734,735,730,388
20240308,090300,71378833,734,734,735,730,3215
20240308,090200,69021030,734,741,745,734,15872
20240308,090100,57276324,745,742,750,740,25166
20240308,090000,38599734,745,741,758,741,51627