KissMeData/123890/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,195700,470553215,3090,3090,3090,3090,2628
20240405,195600,470553215,3090,3090,3090,3090,0
20240405,195500,470553215,3090,3090,3090,3090,0
20240405,195400,470553215,3090,3090,3090,3090,0
20240405,195300,470553215,3090,3090,3090,3090,0
20240405,195200,470553215,3090,3090,3090,3090,0
20240405,195100,470553215,3090,3090,3090,3090,0
20240405,195000,470553215,3090,3090,3090,3090,0
20240405,194900,470553215,3090,3090,3090,3090,0
20240405,194800,470553215,3090,3090,3090,3090,0
20240405,194700,470553215,3090,3090,3090,3090,0
20240405,194600,470553215,3090,3090,3090,3090,0
20240405,194500,470553215,3090,3090,3090,3090,0
20240405,194400,470553215,3090,3090,3090,3090,0
20240405,194300,470553215,3090,3090,3090,3090,0
20240405,194200,470553215,3090,3090,3090,3090,0
20240405,194100,470553215,3090,3090,3090,3090,0
20240405,194000,470553215,3090,3090,3090,3090,0
20240405,193900,470553215,3090,3090,3090,3090,0
20240405,193800,470553215,3090,3090,3090,3090,0
20240405,193700,470553215,3090,3090,3090,3090,0
20240405,193600,470553215,3090,3090,3090,3090,0
20240405,193500,470553215,3090,3090,3090,3090,0
20240405,193400,470553215,3090,3090,3090,3090,0
20240405,193300,470553215,3090,3090,3090,3090,0
20240405,193200,470553215,3090,3090,3090,3090,0
20240405,193100,470553215,3090,3090,3090,3090,0
20240405,193000,470553215,3090,3090,3090,3090,0
20240405,192900,470553215,3090,3090,3090,3090,0
20240405,192800,470553215,3090,3090,3090,3090,0
20240405,192700,470553215,3090,3090,3090,3090,2628
20240405,192600,470553215,3090,3090,3090,3090,0
20240405,192500,470553215,3090,3090,3090,3090,0
20240405,192400,470553215,3090,3090,3090,3090,0
20240405,192300,470553215,3090,3090,3090,3090,0
20240405,192200,470553215,3090,3090,3090,3090,0
20240405,192100,470553215,3090,3090,3090,3090,0
20240405,192000,470553215,3090,3090,3090,3090,0
20240405,191900,470553215,3090,3090,3090,3090,0
20240405,191800,470553215,3090,3090,3090,3090,0
20240405,191700,470553215,3090,3090,3090,3090,0
20240405,191600,470553215,3090,3090,3090,3090,0
20240405,191500,470553215,3090,3090,3090,3090,0
20240405,191400,470553215,3090,3090,3090,3090,0
20240405,191300,470553215,3090,3090,3090,3090,0
20240405,191200,470553215,3090,3090,3090,3090,0
20240405,191100,470553215,3090,3090,3090,3090,0
20240405,191000,470553215,3090,3090,3090,3090,0
20240405,190900,470553215,3090,3090,3090,3090,0
20240405,190800,470553215,3090,3090,3090,3090,0
20240405,190700,470553215,3090,3090,3090,3090,0
20240405,190600,470553215,3090,3090,3090,3090,0
20240405,190500,470553215,3090,3090,3090,3090,0
20240405,190400,470553215,3090,3090,3090,3090,0
20240405,190300,470553215,3090,3090,3090,3090,0
20240405,190200,470553215,3090,3090,3090,3090,0
20240405,190100,470553215,3090,3090,3090,3090,0
20240405,190000,470553215,3090,3090,3090,3090,0
20240405,185900,470553215,3090,3090,3090,3090,0
20240405,185800,470553215,3090,3090,3090,3090,0
20240405,185700,470553215,3090,3090,3090,3090,2628
20240405,185600,470553215,3090,3090,3090,3090,0
20240405,185500,470553215,3090,3090,3090,3090,0
20240405,185400,470553215,3090,3090,3090,3090,0
20240405,185300,470553215,3090,3090,3090,3090,0
20240405,185200,470553215,3090,3090,3090,3090,0
20240405,185100,470553215,3090,3090,3090,3090,0
20240405,185000,470553215,3090,3090,3090,3090,0
20240405,184900,470553215,3090,3090,3090,3090,0
20240405,184800,470553215,3090,3090,3090,3090,0
20240405,184700,470553215,3090,3090,3090,3090,0
20240405,184600,470553215,3090,3090,3090,3090,0
20240405,184500,470553215,3090,3090,3090,3090,0
20240405,184400,470553215,3090,3090,3090,3090,0
20240405,184300,470553215,3090,3090,3090,3090,0
20240405,184200,470553215,3090,3090,3090,3090,0
20240405,184100,470553215,3090,3090,3090,3090,0
20240405,184000,470553215,3090,3090,3090,3090,0
20240405,183900,470553215,3090,3090,3090,3090,0
20240405,183800,470553215,3090,3090,3090,3090,0
20240405,183700,470553215,3090,3090,3090,3090,0
20240405,183600,470553215,3090,3090,3090,3090,0
20240405,183500,470553215,3090,3090,3090,3090,0
20240405,183400,470553215,3090,3090,3090,3090,0
20240405,183300,470553215,3090,3090,3090,3090,0
20240405,183200,470553215,3090,3090,3090,3090,0
20240405,183100,470553215,3090,3090,3090,3090,0
20240405,183000,470553215,3090,3090,3090,3090,0
20240405,182900,470553215,3090,3090,3090,3090,0
20240405,182800,470553215,3090,3090,3090,3090,0
20240405,182700,470553215,3090,3090,3090,3090,2628
20240405,182600,470553215,3090,3090,3090,3090,0
20240405,182500,470553215,3090,3090,3090,3090,0
20240405,182400,470553215,3090,3090,3090,3090,0
20240405,182300,470553215,3090,3090,3090,3090,0
20240405,182200,470553215,3090,3090,3090,3090,0
20240405,182100,470553215,3090,3090,3090,3090,0
20240405,182000,470553215,3090,3090,3090,3090,0
20240405,181900,470553215,3090,3090,3090,3090,0
20240405,181800,470553215,3090,3090,3090,3090,0
20240405,181700,470553215,3090,3090,3090,3090,0
20240405,181600,470553215,3090,3090,3090,3090,0
20240405,181500,470553215,3090,3090,3090,3090,0
20240405,181400,470553215,3090,3090,3090,3090,0
20240405,181300,470553215,3090,3090,3090,3090,0
20240405,181200,470553215,3090,3090,3090,3090,0
20240405,181100,470553215,3090,3090,3090,3090,0
20240405,181000,470553215,3090,3090,3090,3090,0
20240405,180900,470553215,3090,3090,3090,3090,0
20240405,180800,470553215,3090,3090,3090,3090,0
20240405,180700,470553215,3090,3090,3090,3090,0
20240405,180600,470553215,3090,3090,3090,3090,0
20240405,180500,470553215,3090,3090,3090,3090,0
20240405,180400,470553215,3090,3090,3090,3090,0
20240405,180300,470553215,3090,3090,3090,3090,0
20240405,180200,470553215,3090,3090,3090,3090,0
20240405,180100,470553215,3090,3090,3090,3090,0
20240405,180000,470553215,3090,3090,3090,3090,0
20240405,175900,470553215,3090,3090,3090,3090,0
20240405,175800,470553215,3090,3090,3090,3090,0
20240405,175700,470553215,3090,3090,3090,3090,2628
20240405,175600,470553215,3090,3090,3090,3090,0
20240405,175500,470553215,3090,3090,3090,3090,0
20240405,175400,470553215,3090,3090,3090,3090,0
20240405,175300,470553215,3090,3090,3090,3090,0
20240405,175200,470553215,3090,3090,3090,3090,0
20240405,175100,470553215,3090,3090,3090,3090,0
20240405,175000,470553215,3090,3090,3090,3090,0
20240405,174900,470553215,3090,3090,3090,3090,0
20240405,174800,470553215,3090,3090,3090,3090,0
20240405,174700,470553215,3090,3090,3090,3090,0
20240405,174600,470553215,3090,3090,3090,3090,0
20240405,174500,470553215,3090,3090,3090,3090,0
20240405,174400,470553215,3090,3090,3090,3090,0
20240405,174300,470553215,3090,3090,3090,3090,0
20240405,174200,470553215,3090,3090,3090,3090,0
20240405,174100,470553215,3090,3090,3090,3090,0
20240405,174000,470553215,3090,3090,3090,3090,0
20240405,173900,470553215,3090,3090,3090,3090,0
20240405,173800,470553215,3090,3090,3090,3090,0
20240405,173700,470553215,3090,3090,3090,3090,0
20240405,173600,470553215,3090,3090,3090,3090,0
20240405,173500,470553215,3090,3090,3090,3090,0
20240405,173400,470553215,3090,3090,3090,3090,0
20240405,173300,470553215,3090,3090,3090,3090,0
20240405,173200,470553215,3090,3090,3090,3090,0
20240405,173100,470553215,3090,3090,3090,3090,0
20240405,173000,470553215,3090,3090,3090,3090,0
20240405,172900,470553215,3090,3090,3090,3090,0
20240405,172800,470553215,3090,3090,3090,3090,0
20240405,172700,470553215,3090,3090,3090,3090,2628
20240405,172600,470553215,3090,3090,3090,3090,0
20240405,172500,470553215,3090,3090,3090,3090,0
20240405,172400,470553215,3090,3090,3090,3090,0
20240405,172300,470553215,3090,3090,3090,3090,0
20240405,172200,470553215,3090,3090,3090,3090,0
20240405,172100,470553215,3090,3090,3090,3090,0
20240405,172000,470553215,3090,3090,3090,3090,0
20240405,171900,470553215,3090,3090,3090,3090,0
20240405,171800,470553215,3090,3090,3090,3090,0
20240405,171700,470553215,3090,3090,3090,3090,0
20240405,171600,470553215,3090,3090,3090,3090,0
20240405,171500,470553215,3090,3090,3090,3090,0
20240405,171400,470553215,3090,3090,3090,3090,0
20240405,171300,470553215,3090,3090,3090,3090,0
20240405,171200,470553215,3090,3090,3090,3090,0
20240405,171100,470553215,3090,3090,3090,3090,0
20240405,171000,470553215,3090,3090,3090,3090,0
20240405,170900,470553215,3090,3090,3090,3090,0
20240405,170800,470553215,3090,3090,3090,3090,0
20240405,170700,470553215,3090,3090,3090,3090,0
20240405,170600,470553215,3090,3090,3090,3090,0
20240405,170500,470553215,3090,3090,3090,3090,0
20240405,170400,470553215,3090,3090,3090,3090,0
20240405,170300,470553215,3090,3090,3090,3090,0
20240405,170200,470553215,3090,3090,3090,3090,0
20240405,170100,470553215,3090,3090,3090,3090,0
20240405,170000,470553215,3090,3090,3090,3090,0
20240405,165900,470553215,3090,3090,3090,3090,0
20240405,165800,470553215,3090,3090,3090,3090,0
20240405,165700,470553215,3090,3090,3090,3090,2628
20240405,165600,470553215,3090,3090,3090,3090,0
20240405,165500,470553215,3090,3090,3090,3090,0
20240405,165400,470553215,3090,3090,3090,3090,0
20240405,165300,470553215,3090,3090,3090,3090,0
20240405,165200,470553215,3090,3090,3090,3090,0
20240405,165100,470553215,3090,3090,3090,3090,0
20240405,165000,470553215,3090,3090,3090,3090,0
20240405,164900,470553215,3090,3090,3090,3090,0
20240405,164800,470553215,3090,3090,3090,3090,0
20240405,164700,470553215,3090,3090,3090,3090,0
20240405,164600,470553215,3090,3090,3090,3090,0
20240405,164500,470553215,3090,3090,3090,3090,0
20240405,164400,470553215,3090,3090,3090,3090,0
20240405,164300,470553215,3090,3090,3090,3090,0
20240405,164200,470553215,3090,3090,3090,3090,0
20240405,164100,470553215,3090,3090,3090,3090,0
20240405,164000,470553215,3090,3090,3090,3090,0
20240405,163900,470553215,3090,3090,3090,3090,0
20240405,163800,470553215,3090,3090,3090,3090,0
20240405,163700,470553215,3090,3090,3090,3090,0
20240405,163600,470553215,3090,3090,3090,3090,0
20240405,163500,470553215,3090,3090,3090,3090,0
20240405,163400,470553215,3090,3090,3090,3090,0
20240405,163300,470553215,3090,3090,3090,3090,0
20240405,163200,470553215,3090,3090,3090,3090,0
20240405,163100,470553215,3090,3090,3090,3090,0
20240405,163000,470553215,3090,3090,3090,3090,0
20240405,162900,470553215,3090,3090,3090,3090,0
20240405,162800,470553215,3090,3090,3090,3090,0
20240405,162700,470553215,3090,3090,3090,3090,2628
20240405,162600,470553215,3090,3090,3090,3090,0
20240405,162500,470553215,3090,3090,3090,3090,0
20240405,162400,470553215,3090,3090,3090,3090,0
20240405,162300,470553215,3090,3090,3090,3090,0
20240405,162200,470553215,3090,3090,3090,3090,0
20240405,162100,470553215,3090,3090,3090,3090,0
20240405,162000,470553215,3090,3090,3090,3090,0
20240405,161900,470553215,3090,3090,3090,3090,0
20240405,161800,470553215,3090,3090,3090,3090,0
20240405,161700,470553215,3090,3090,3090,3090,0
20240405,161600,470553215,3090,3090,3090,3090,0
20240405,161500,470553215,3090,3090,3090,3090,0
20240405,161400,470553215,3090,3090,3090,3090,0
20240405,161300,470553215,3090,3090,3090,3090,0
20240405,161200,470553215,3090,3090,3090,3090,0
20240405,161100,470553215,3090,3090,3090,3090,0
20240405,161000,470553215,3090,3090,3090,3090,0
20240405,160900,470553215,3090,3090,3090,3090,0
20240405,160800,470553215,3090,3090,3090,3090,0
20240405,160700,470553215,3090,3090,3090,3090,0
20240405,160600,470553215,3090,3090,3090,3090,0
20240405,160500,470553215,3090,3090,3090,3090,0
20240405,160400,470553215,3090,3090,3090,3090,0
20240405,160300,470553215,3090,3090,3090,3090,0
20240405,160200,470553215,3090,3090,3090,3090,0
20240405,160100,470553215,3090,3090,3090,3090,0
20240405,160000,470553215,3090,3090,3090,3090,0
20240405,155900,470553215,3090,3090,3090,3090,0
20240405,155800,470553215,3090,3090,3090,3090,0
20240405,155700,470553215,3090,3090,3090,3090,2628
20240405,155600,470553215,3090,3090,3090,3090,0
20240405,155500,470553215,3090,3090,3090,3090,0
20240405,155400,470553215,3090,3090,3090,3090,0
20240405,155300,470553215,3090,3090,3090,3090,0
20240405,155200,470553215,3090,3090,3090,3090,0
20240405,155100,470553215,3090,3090,3090,3090,0
20240405,155000,470553215,3090,3090,3090,3090,0
20240405,154900,470553215,3090,3090,3090,3090,0
20240405,154800,470553215,3090,3090,3090,3090,0
20240405,154700,470553215,3090,3090,3090,3090,0
20240405,154600,470553215,3090,3090,3090,3090,0
20240405,154500,470553215,3090,3090,3090,3090,0
20240405,154400,470553215,3090,3090,3090,3090,0
20240405,154300,470553215,3090,3090,3090,3090,0
20240405,154200,470553215,3090,3090,3090,3090,0
20240405,154100,470553215,3090,3090,3090,3090,0
20240405,154000,470553215,3090,3090,3090,3090,0
20240405,153900,470553215,3090,3090,3090,3090,0
20240405,153800,470553215,3090,3090,3090,3090,0
20240405,153700,470553215,3090,3090,3090,3090,0
20240405,153600,470553215,3090,3090,3090,3090,0
20240405,153500,470553215,3090,3090,3090,3090,0
20240405,153400,470553215,3090,3090,3090,3090,0
20240405,153300,470553215,3090,3090,3090,3090,0
20240405,153200,470553215,3090,3090,3090,3090,0
20240405,153100,470553215,3090,3090,3090,3090,0
20240405,153000,470553215,3090,3090,3090,3090,2628
20240405,152900,462432695,3100,3100,3100,3100,0
20240405,152800,462432695,3100,3100,3100,3100,0
20240405,152700,462432695,3100,3100,3100,3100,0
20240405,152600,462432695,3100,3100,3100,3100,0
20240405,152500,462432695,3100,3100,3100,3100,0
20240405,152400,462432695,3100,3100,3100,3100,0
20240405,152300,462432695,3100,3100,3100,3100,0
20240405,152200,462432695,3100,3100,3100,3100,0
20240405,152100,462432695,3100,3100,3100,3100,0
20240405,152000,462432695,3100,3100,3100,3100,0
20240405,151900,462432695,3100,3095,3100,3090,1164
20240405,151800,458830665,3100,3100,3100,3090,330
20240405,151700,457808815,3100,3095,3100,3095,5
20240405,151600,457793320,3095,3095,3095,3095,1
20240405,151500,457790225,3095,3095,3100,3095,98
20240405,151400,457486730,3090,3100,3100,3090,31
20240405,151300,457390815,3100,3100,3100,3100,1
20240405,151200,457387715,3095,3100,3100,3090,293
20240405,151100,456481145,3090,3090,3090,3090,16
20240405,151000,456431705,3100,3100,3100,3100,123
20240405,150900,456050405,3100,3100,3100,3100,12
20240405,150800,456013205,3100,3100,3100,3100,110
20240405,150700,455672205,3100,3100,3100,3100,12
20240405,150600,455635005,3090,3100,3100,3090,45
20240405,150500,455495855,3090,3100,3100,3090,32
20240405,150400,455396945,3090,3100,3100,3090,3
20240405,150300,455387655,3090,3090,3090,3090,64
20240405,150200,455189895,3090,3090,3090,3085,99
20240405,150100,454884375,3090,3090,3090,3090,139
20240405,150000,454454865,3090,3085,3090,3085,285
20240405,145900,453575610,3090,3090,3095,3085,19909
20240405,145800,392056890,3090,3095,3100,3090,12
20240405,145700,392019770,3095,3095,3095,3095,3
20240405,145600,392010485,3090,3100,3100,3090,657
20240405,145500,389978335,3090,3095,3100,3090,292
20240405,145400,389074595,3095,3100,3100,3090,12
20240405,145300,389037480,3090,3090,3095,3090,407
20240405,145200,387779460,3090,3095,3095,3090,10
20240405,145100,387748550,3090,3090,3100,3090,25
20240405,145000,387671235,3095,3090,3095,3090,1558
20240405,144900,382856975,3090,3095,3095,3090,101
20240405,144800,382544840,3090,3090,3090,3090,18
20240405,144700,382489220,3090,3095,3095,3090,331
20240405,144600,381464795,3090,3095,3095,3090,416
20240405,144500,380179345,3095,3095,3095,3090,87
20240405,144400,379910240,3090,3095,3095,3090,48
20240405,144300,379761895,3090,3090,3090,3090,2589
20240405,144200,371761885,3100,3095,3100,3095,3
20240405,144100,371752590,3095,3090,3095,3090,40
20240405,144000,371628875,3100,3090,3100,3090,347
20240405,143900,370556220,3095,3095,3095,3090,53
20240405,143800,370392245,3095,3090,3095,3090,36
20240405,143700,370280995,3090,3095,3095,3090,9
20240405,143600,370253175,3100,3090,3100,3090,520
20240405,143500,368645110,3090,3095,3095,3090,60
20240405,143400,368459570,3090,3090,3090,3090,3
20240405,143300,368450300,3095,3090,3095,3090,438
20240405,143200,367096250,3095,3090,3095,3090,9
20240405,143100,367068430,3090,3090,3090,3090,34
20240405,143000,366963370,3090,3090,3095,3090,297
20240405,142900,366045530,3095,3095,3095,3095,20
20240405,142800,365983630,3100,3090,3100,3090,127
20240405,142700,365591155,3095,3095,3095,3095,4
20240405,142600,365578775,3090,3095,3095,3090,346
20240405,142500,364509535,3100,3095,3100,3090,84
20240405,142400,364249950,3090,3095,3095,3090,9
20240405,142300,364222135,3095,3090,3095,3090,276
20240405,142200,363369285,3090,3095,3100,3090,121
20240405,142100,362994420,3095,3095,3095,3095,81
20240405,142000,362743725,3095,3095,3100,3095,276
20240405,141900,361889490,3095,3100,3100,3095,91
20240405,141800,361607700,3095,3095,3100,3095,48
20240405,141700,361459125,3100,3095,3100,3095,182
20240405,141600,360895825,3095,3095,3100,3095,232
20240405,141500,360177770,3100,3095,3100,3095,33
20240405,141400,360075625,3095,3095,3100,3095,85
20240405,141300,359812545,3100,3095,3100,3095,338
20240405,141200,358766420,3100,3100,3100,3100,21
20240405,141100,358701320,3095,3095,3095,3095,42
20240405,141000,358571330,3100,3095,3100,3095,276
20240405,140900,357717050,3095,3095,3095,3095,82
20240405,140800,357463260,3100,3095,3100,3095,36
20240405,140700,357351830,3095,3100,3100,3095,13
20240405,140600,357311570,3095,3095,3095,3095,326
20240405,140500,356302600,3095,3100,3100,3095,47
20240405,140400,356157075,3100,3095,3100,3095,10
20240405,140300,356126115,3100,3090,3100,3090,1562
20240405,140200,351293350,3095,3095,3095,3090,1060
20240405,140100,348012690,3090,3090,3090,3090,38
20240405,140000,347895270,3095,3090,3095,3090,279
20240405,135900,347033120,3090,3095,3095,3090,444
20240405,135800,345659240,3095,3100,3100,3095,128
20240405,135700,345263065,3095,3095,3100,3095,30
20240405,135600,345170205,3095,3090,3095,3090,322
20240405,135500,344174900,3100,3095,3100,3095,28
20240405,135400,344088220,3095,3095,3095,3095,8
20240405,135300,344063460,3090,3095,3095,3090,336
20240405,135200,343024275,3095,3095,3100,3095,34
20240405,135100,342919035,3100,3095,3100,3095,20
20240405,135000,342857120,3100,3095,3100,3095,358
20240405,134900,341749100,3095,3090,3100,3090,583
20240405,134800,339942810,3095,3095,3100,3090,52
20240405,134700,339781910,3090,3095,3095,3090,72
20240405,134600,339559420,3090,3100,3100,3090,275
20240405,134500,338708585,3100,3100,3100,3095,36
20240405,134400,338597150,3095,3095,3095,3095,4
20240405,134300,338584770,3095,3095,3100,3090,699
20240405,134200,336421395,3095,3100,3100,3095,26
20240405,134100,336340915,3095,3095,3095,3095,17
20240405,134000,336288300,3095,3095,3100,3095,392
20240405,133900,335074900,3095,3100,3100,3095,67
20240405,133800,334867525,3095,3095,3100,3095,36
20240405,133700,334756095,3095,3100,3100,3095,185
20240405,133600,334183510,3095,3095,3095,3095,335
20240405,133500,333146685,3095,3100,3100,3095,26
20240405,133400,333066205,3095,3095,3095,3095,8
20240405,133300,333041445,3095,3095,3100,3095,328
20240405,133200,332026270,3100,3095,3100,3095,200
20240405,133100,331406870,3100,3095,3100,3095,18
20240405,133000,331351120,3095,3095,3100,3095,340
20240405,132900,330298810,3095,3100,3100,3095,70
20240405,132800,330082150,3095,3095,3100,3095,47
20240405,132700,329936675,3095,3095,3095,3095,24
20240405,132600,329862395,3100,3095,3100,3095,316
20240405,132500,328884365,3095,3100,3100,3095,27
20240405,132400,328800785,3095,3095,3095,3095,8
20240405,132300,328776025,3095,3095,3100,3095,453
20240405,132200,327373905,3100,3095,3100,3095,64
20240405,132100,327175775,3100,3095,3100,3095,20
20240405,132000,327113865,3095,3095,3100,3095,267
20240405,131900,326287490,3095,3100,3100,3095,73
20240405,131800,326061550,3095,3100,3100,3095,36
20240405,131700,325950120,3095,3095,3095,3095,32
20240405,131600,325851080,3100,3095,3100,3095,464
20240405,131500,324414660,3100,3100,3100,3095,204
20240405,131400,323782435,3100,3100,3100,3100,200
20240405,131300,323162435,3095,3095,3100,3095,343
20240405,131200,322100835,3095,3095,3095,3095,24
20240405,131100,322026555,3095,3095,3100,3095,24
20240405,131000,321952265,3100,3095,3100,3095,277
20240405,130900,321094920,3095,3095,3095,3095,145
20240405,130800,320646145,3095,3095,3100,3095,45
20240405,130700,320506860,3095,3095,3095,3095,28
20240405,130600,320420200,3100,3095,3100,3095,350
20240405,130500,319336940,3095,3100,3100,3095,27
20240405,130400,319253360,3100,3100,3100,3095,39
20240405,130300,319132500,3095,3095,3100,3095,351
20240405,130200,318046145,3100,3095,3100,3095,82
20240405,130100,317792105,3100,3095,3100,3095,102
20240405,130000,317476405,3095,3095,3100,3095,273
20240405,125900,316631455,3095,3095,3095,3095,212
20240405,125800,315975315,3095,3100,3100,3095,94
20240405,125700,315684375,3095,3095,3095,3095,24
20240405,125600,315610095,3095,3095,3100,3095,318
20240405,125500,314625875,3095,3095,3100,3095,244
20240405,125400,313869685,3095,3095,3095,3095,222
20240405,125300,313182595,3095,3095,3100,3095,335
20240405,125200,312145760,3100,3095,3100,3095,115
20240405,125100,311789830,3100,3095,3100,3095,54
20240405,125000,311622685,3095,3095,3100,3095,381
20240405,124900,310443480,3095,3095,3100,3095,101
20240405,124800,310130880,3095,3095,3100,3095,42
20240405,124700,310000880,3095,3100,3100,3095,52
20240405,124600,309839935,3095,3095,3100,3095,331
20240405,124500,308815480,3095,3100,3100,3095,47
20240405,124400,308669990,3100,3095,3100,3095,152
20240405,124300,308198910,3095,3095,3100,3095,326
20240405,124200,307189925,3095,3095,3095,3090,171
20240405,124100,306660855,3095,3095,3095,3095,7
20240405,124000,306639190,3090,3095,3095,3090,259
20240405,123900,305838115,3095,3095,3095,3095,171
20240405,123800,305308870,3100,3090,3100,3090,91
20240405,123700,305027060,3090,3090,3090,3090,196
20240405,123600,304421420,3090,3090,3095,3090,180
20240405,123500,303864695,3090,3095,3095,3090,2445
20240405,123400,296309090,3090,3090,3095,3090,8186
20240405,123300,271014345,3090,3095,3095,3090,276
20240405,123200,270161390,3095,3095,3095,3090,54
20240405,123100,269994420,3095,3095,3095,3095,4
20240405,123000,269982040,3090,3090,3095,3090,285
20240405,122900,269101375,3090,3090,3095,3090,103
20240405,122800,268783085,3090,3095,3095,3090,23
20240405,122700,268711985,3095,3090,3095,3090,41
20240405,122600,268585250,3095,3095,3095,3090,323
20240405,122500,267587030,3090,3095,3095,3090,235
20240405,122400,266860860,3095,3095,3095,3095,417
20240405,122300,265570245,3100,3090,3100,3090,463
20240405,122200,264138740,3090,3095,3095,3090,3000
20240405,122100,254867195,3100,3095,3100,3095,18
20240405,122000,254811470,3095,3090,3095,3090,285
20240405,121900,253930595,3090,3095,3095,3090,918
20240405,121800,251093925,3095,3095,3095,3090,34
20240405,121700,250988745,3090,3090,3090,3090,64
20240405,121600,250790985,3090,3095,3095,3090,254
20240405,121500,250005190,3100,3100,3100,3095,114
20240405,121400,249652000,3095,3095,3100,3095,36
20240405,121300,249540555,3095,3090,3095,3090,333
20240405,121200,248511135,3095,3095,3095,3090,36
20240405,121100,248399755,3095,3095,3095,3090,1022
20240405,121000,245241350,3090,3090,3095,3090,440
20240405,120900,243881735,3095,3090,3095,3090,25
20240405,120800,243804480,3090,3095,3095,3090,23
20240405,120700,243733405,3095,3095,3095,3090,52
20240405,120600,243572585,3090,3090,3090,3090,3886
20240405,120500,231564845,3090,3100,3100,3090,1456
20240405,120400,227058600,3095,3100,3100,3095,39
20240405,120300,226937880,3100,3095,3100,3095,716
20240405,120200,224721855,3100,3100,3100,3095,53
20240405,120100,224557715,3100,3095,3100,3095,13
20240405,120000,224517450,3095,3095,3095,3095,352
20240405,115900,223428010,3095,3095,3095,3095,32
20240405,115800,223328970,3095,3100,3100,3095,111
20240405,115700,222984920,3095,3095,3100,3095,36
20240405,115600,222873475,3095,3095,3100,3095,286
20240405,115500,221988225,3095,3100,3100,3095,76
20240405,115400,221752990,3095,3095,3095,3095,24
20240405,115300,221678710,3095,3095,3100,3095,345
20240405,115200,220610785,3095,3095,3095,3095,27
20240405,115100,220527220,3095,3095,3100,3095,41
20240405,115000,220400275,3095,3095,3095,3095,320
20240405,114900,219409875,3095,3100,3100,3095,43
20240405,114800,219276735,3095,3095,3095,3095,10
20240405,114700,219245785,3095,3095,3100,3095,136
20240405,114600,218824810,3095,3095,3095,3095,343
20240405,114500,217763225,3095,3095,3095,3095,36
20240405,114400,217651805,3095,3095,3095,3095,32
20240405,114300,217552765,3095,3095,3095,3095,323
20240405,114200,216553080,3100,3095,3100,3095,101
20240405,114100,216240135,3095,3095,3095,3095,24
20240405,114000,216165855,3095,3100,3100,3095,259
20240405,113900,215364245,3105,3105,3105,3095,149
20240405,113800,214901810,3095,3100,3105,3095,30
20240405,113700,214808845,3095,3095,3095,3095,24
20240405,113600,214734565,3095,3095,3095,3095,335
20240405,113500,213697740,3095,3100,3100,3095,15
20240405,113400,213651310,3095,3095,3100,3095,137
20240405,113300,213226770,3095,3095,3100,3095,318
20240405,113200,212242555,3100,3100,3100,3100,9
20240405,113100,212214655,3100,3095,3100,3095,92
20240405,113000,211929635,3095,3095,3100,3095,268
20240405,112900,211100080,3095,3095,3095,3090,112
20240405,112800,210753595,3095,3090,3095,3090,41
20240405,112700,210626750,3090,3090,3090,3090,36
20240405,112600,210515510,3090,3095,3095,3090,275
20240405,112500,209664485,3095,3095,3095,3095,18
20240405,112400,209608775,3095,3100,3100,3095,159
20240405,112300,209115995,3095,3095,3095,3095,257
20240405,112200,208320580,3095,3095,3095,3095,52
20240405,112100,208159640,3095,3095,3095,3095,32
20240405,112000,208060600,3095,3095,3095,3095,315
20240405,111900,207085675,3095,3095,3095,3095,115
20240405,111800,206729750,3095,3095,3095,3095,22
20240405,111700,206661660,3095,3100,3100,3095,544
20240405,111600,204977300,3095,3095,3100,3095,513
20240405,111500,203388565,3095,3100,3100,3095,910
20240405,111400,200570660,3100,3100,3100,3095,687
20240405,111300,198444380,3100,3095,3100,3095,1166
20240405,111200,194831325,3095,3100,3100,3095,34
20240405,111100,194726085,3100,3100,3100,3095,31
20240405,111000,194630105,3095,3095,3100,3095,462
20240405,110900,193199550,3095,3095,3095,3095,194
20240405,110800,192599120,3095,3095,3095,3095,240
20240405,110700,191856320,3095,3095,3095,3095,224
20240405,110600,191163040,3090,3090,3090,3090,506
20240405,110500,189599500,3095,3090,3095,3090,169
20240405,110400,189076730,3095,3095,3095,3095,3877
20240405,110300,177077415,3095,3090,3095,3090,880
20240405,110200,174358170,3090,3090,3095,3090,1044
20240405,110100,171129630,3095,3090,3095,3090,91
20240405,110000,170848390,3090,3090,3090,3090,1727
20240405,105900,165511960,3090,3090,3100,3090,4187
20240405,105800,152573980,3095,3095,3095,3095,1532
20240405,105700,147832440,3095,3095,3100,3095,76
20240405,105600,147597170,3095,3095,3095,3095,336
20240405,105500,146557250,3095,3100,3100,3095,18
20240405,105400,146501535,3100,3095,3100,3095,34
20240405,105300,146396255,3095,3095,3095,3095,1582
20240405,105200,141499965,3095,3095,3095,3095,17
20240405,105100,141447350,3095,3095,3095,3090,149
20240405,105000,140986315,3095,3090,3095,3090,349
20240405,104900,139907815,3090,3095,3095,3090,38
20240405,104800,139790345,3095,3090,3095,3090,641
20240405,104700,137809605,3090,3090,3095,3090,32
20240405,104600,137710715,3090,3090,3095,3090,335
20240405,104500,136675400,3090,3090,3090,3090,14
20240405,104400,136632140,3090,3090,3095,3090,33
20240405,104300,136530165,3090,3090,3095,3090,344
20240405,104200,135467170,3090,3095,3095,3090,27
20240405,104100,135383690,3095,3090,3095,3090,39
20240405,104000,135263125,3090,3100,3100,3090,783
20240405,103900,132842550,3100,3100,3100,3100,43
20240405,103800,132709250,3090,3090,3090,3090,31
20240405,103700,132613460,3095,3095,3095,3090,5988
20240405,103600,114082315,3095,3095,3095,3095,282
20240405,103500,113209525,3095,3100,3100,3095,118
20240405,103400,112843965,3100,3100,3100,3100,32
20240405,103300,112744765,3095,3100,3100,3095,4408
20240405,103200,99086295,3100,3100,3100,3100,91
20240405,103100,98804195,3100,3105,3105,3100,42
20240405,103000,98673945,3100,3100,3105,3100,328
20240405,102900,97657115,3100,3100,3100,3100,7
20240405,102800,97635415,3105,3105,3105,3100,68
20240405,102700,97424295,3100,3100,3105,3100,284
20240405,102600,96543050,3100,3105,3105,3100,100
20240405,102500,96233045,3100,3100,3100,3100,18
20240405,102400,96177245,3100,3100,3105,3100,235
20240405,102300,95448495,3100,3110,3110,3100,400
20240405,102200,94207450,3110,3105,3110,3105,119
20240405,102100,93837950,3105,3105,3105,3105,24
20240405,102000,93763430,3105,3105,3105,3105,1311
20240405,101900,89692775,3105,3105,3105,3105,39
20240405,101800,89571680,3105,3100,3105,3100,455
20240405,101700,88161175,3100,3100,3105,3100,82
20240405,101600,87906715,3105,3105,3105,3100,758
20240405,101500,85554560,3105,3100,3105,3100,71
20240405,101400,85334155,3100,3105,3105,3100,124
20240405,101300,84949255,3100,3100,3105,3100,855
20240405,101200,82298240,3100,3100,3100,3100,1596
20240405,101100,77350640,3100,3100,3105,3100,331
20240405,101000,76324525,3105,3105,3110,3105,1142
20240405,100900,72778610,3105,3105,3105,3105,123
20240405,100800,72396695,3105,3105,3105,3105,24
20240405,100700,72322175,3105,3105,3110,3105,41
20240405,100600,72194835,3105,3105,3105,3100,400
20240405,100500,70953475,3100,3100,3100,3100,10
20240405,100400,70922475,3100,3105,3105,3100,31
20240405,100300,70826340,3105,3110,3110,3105,326
20240405,100200,69814095,3105,3110,3115,3105,41
20240405,100100,69686530,3105,3110,3110,3105,25
20240405,100000,69608900,3100,3105,3105,3100,314
20240405,095900,68635450,3100,3105,3105,3100,30
20240405,095800,68542440,3105,3100,3105,3100,185
20240405,095700,67968885,3100,3100,3100,3100,30
20240405,095600,67875885,3100,3105,3105,3100,347
20240405,095500,66800020,3100,3100,3100,3100,14
20240405,095400,66756620,3100,3105,3105,3100,44
20240405,095300,66620120,3100,3105,3105,3100,667
20240405,095200,64550670,3105,3105,3105,3100,116
20240405,095100,64191000,3105,3100,3105,3100,59
20240405,095000,64008060,3100,3100,3100,3100,341
20240405,094900,62950960,3105,3105,3105,3105,36
20240405,094800,62839180,3105,3100,3105,3100,1655
20240405,094700,57708675,3100,3100,3100,3100,5202
20240405,094600,41582475,3100,3110,3115,3100,220
20240405,094500,40898900,3110,3110,3110,3105,40
20240405,094400,40774675,3110,3110,3110,3110,56
20240405,094300,40600515,3110,3110,3110,3105,333
20240405,094200,39566535,3110,3110,3110,3105,27
20240405,094100,39482640,3110,3105,3110,3105,299
20240405,094000,38554240,3105,3100,3105,3100,345
20240405,093900,37484675,3100,3105,3105,3100,30
20240405,093800,37391575,3105,3100,3105,3100,31
20240405,093700,37295460,3100,3105,3105,3100,134
20240405,093600,36879545,3105,3105,3105,3100,331
20240405,093500,35853325,3105,3100,3105,3100,38
20240405,093400,35735510,3100,3100,3105,3100,60
20240405,093300,35549505,3105,3100,3105,3100,273
20240405,093200,34703165,3105,3105,3105,3105,34
20240405,093100,34597595,3100,3100,3100,3100,21
20240405,093000,34532495,3100,3105,3105,3100,495
20240405,092900,32995960,3110,3110,3110,3110,200
20240405,092800,32373960,3110,3110,3110,3110,1510
20240405,092700,27677860,3105,3105,3105,3105,0
20240405,092600,27677860,3105,3105,3105,3105,0
20240405,092500,27677860,3105,3105,3105,3105,1
20240405,092400,27674755,3105,3105,3105,3105,5
20240405,092300,27659230,3105,3100,3105,3100,1189
20240405,092200,23972585,3105,3105,3105,3100,234
20240405,092100,23247035,3105,3105,3105,3105,41
20240405,092000,23119730,3105,3105,3105,3105,70
20240405,091900,22902380,3105,3110,3110,3105,117
20240405,091800,22539040,3110,3110,3110,3110,0
20240405,091700,22539040,3110,3110,3110,3110,14
20240405,091600,22495500,3110,3105,3110,3105,123
20240405,091500,22113085,3105,3100,3105,3100,450
20240405,091400,20716120,3100,3100,3100,3100,205
20240405,091300,20080620,3105,3105,3105,3105,1
20240405,091200,20077515,3100,3105,3105,3100,857
20240405,091100,17420315,3100,3100,3100,3100,26
20240405,091000,17339715,3105,3105,3105,3105,31
20240405,090900,17243460,3100,3105,3105,3100,28
20240405,090800,17156645,3100,3100,3100,3100,0
20240405,090700,17156645,3100,3100,3100,3100,108
20240405,090600,16821845,3100,3100,3100,3100,25
20240405,090500,16744345,3105,3105,3105,3105,49
20240405,090400,16592200,3100,3105,3105,3100,110
20240405,090300,16250695,3105,3105,3105,3105,88
20240405,090200,15977455,3105,3105,3105,3105,11
20240405,090100,15943300,3100,3100,3100,3100,500
20240405,090000,14393300,3100,3100,3100,3100,4643