KissMeData/088280/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,194300,131325400,3470,3470,3470,3470,820
20240409,194200,131325400,3470,3470,3470,3470,0
20240409,194100,131325400,3470,3470,3470,3470,0
20240409,194000,131325400,3470,3470,3470,3470,0
20240409,193900,131325400,3470,3470,3470,3470,0
20240409,193800,131325400,3470,3470,3470,3470,0
20240409,193700,131325400,3470,3470,3470,3470,0
20240409,193600,131325400,3470,3470,3470,3470,0
20240409,193500,131325400,3470,3470,3470,3470,0
20240409,193400,131325400,3470,3470,3470,3470,0
20240409,193300,131325400,3470,3470,3470,3470,0
20240409,193200,131325400,3470,3470,3470,3470,0
20240409,193100,131325400,3470,3470,3470,3470,0
20240409,193000,131325400,3470,3470,3470,3470,0
20240409,192900,131325400,3470,3470,3470,3470,0
20240409,192800,131325400,3470,3470,3470,3470,0
20240409,192700,131325400,3470,3470,3470,3470,0
20240409,192600,131325400,3470,3470,3470,3470,0
20240409,192500,131325400,3470,3470,3470,3470,0
20240409,192400,131325400,3470,3470,3470,3470,0
20240409,192300,131325400,3470,3470,3470,3470,0
20240409,192200,131325400,3470,3470,3470,3470,0
20240409,192100,131325400,3470,3470,3470,3470,0
20240409,192000,131325400,3470,3470,3470,3470,0
20240409,191900,131325400,3470,3470,3470,3470,0
20240409,191800,131325400,3470,3470,3470,3470,0
20240409,191700,131325400,3470,3470,3470,3470,0
20240409,191600,131325400,3470,3470,3470,3470,0
20240409,191500,131325400,3470,3470,3470,3470,0
20240409,191400,131325400,3470,3470,3470,3470,0
20240409,191300,131325400,3470,3470,3470,3470,820
20240409,191200,131325400,3470,3470,3470,3470,0
20240409,191100,131325400,3470,3470,3470,3470,0
20240409,191000,131325400,3470,3470,3470,3470,0
20240409,190900,131325400,3470,3470,3470,3470,0
20240409,190800,131325400,3470,3470,3470,3470,0
20240409,190700,131325400,3470,3470,3470,3470,0
20240409,190600,131325400,3470,3470,3470,3470,0
20240409,190500,131325400,3470,3470,3470,3470,0
20240409,190400,131325400,3470,3470,3470,3470,0
20240409,190300,131325400,3470,3470,3470,3470,0
20240409,190200,131325400,3470,3470,3470,3470,0
20240409,190100,131325400,3470,3470,3470,3470,0
20240409,190000,131325400,3470,3470,3470,3470,0
20240409,185900,131325400,3470,3470,3470,3470,0
20240409,185800,131325400,3470,3470,3470,3470,0
20240409,185700,131325400,3470,3470,3470,3470,0
20240409,185600,131325400,3470,3470,3470,3470,0
20240409,185500,131325400,3470,3470,3470,3470,0
20240409,185400,131325400,3470,3470,3470,3470,0
20240409,185300,131325400,3470,3470,3470,3470,0
20240409,185200,131325400,3470,3470,3470,3470,0
20240409,185100,131325400,3470,3470,3470,3470,0
20240409,185000,131325400,3470,3470,3470,3470,0
20240409,184900,131325400,3470,3470,3470,3470,0
20240409,184800,131325400,3470,3470,3470,3470,0
20240409,184700,131325400,3470,3470,3470,3470,0
20240409,184600,131325400,3470,3470,3470,3470,0
20240409,184500,131325400,3470,3470,3470,3470,0
20240409,184400,131325400,3470,3470,3470,3470,0
20240409,184300,131325400,3470,3470,3470,3470,820
20240409,184200,131325400,3470,3470,3470,3470,0
20240409,184100,131325400,3470,3470,3470,3470,0
20240409,184000,131325400,3470,3470,3470,3470,0
20240409,183900,131325400,3470,3470,3470,3470,0
20240409,183800,131325400,3470,3470,3470,3470,0
20240409,183700,131325400,3470,3470,3470,3470,0
20240409,183600,131325400,3470,3470,3470,3470,0
20240409,183500,131325400,3470,3470,3470,3470,0
20240409,183400,131325400,3470,3470,3470,3470,0
20240409,183300,131325400,3470,3470,3470,3470,0
20240409,183200,131325400,3470,3470,3470,3470,0
20240409,183100,131325400,3470,3470,3470,3470,0
20240409,183000,131325400,3470,3470,3470,3470,0
20240409,182900,131325400,3470,3470,3470,3470,0
20240409,182800,131325400,3470,3470,3470,3470,0
20240409,182700,131325400,3470,3470,3470,3470,0
20240409,182600,131325400,3470,3470,3470,3470,0
20240409,182500,131325400,3470,3470,3470,3470,0
20240409,182400,131325400,3470,3470,3470,3470,0
20240409,182300,131325400,3470,3470,3470,3470,0
20240409,182200,131325400,3470,3470,3470,3470,0
20240409,182100,131325400,3470,3470,3470,3470,0
20240409,182000,131325400,3470,3470,3470,3470,0
20240409,181900,131325400,3470,3470,3470,3470,0
20240409,181800,131325400,3470,3470,3470,3470,0
20240409,181700,131325400,3470,3470,3470,3470,0
20240409,181600,131325400,3470,3470,3470,3470,0
20240409,181500,131325400,3470,3470,3470,3470,0
20240409,181400,131325400,3470,3470,3470,3470,0
20240409,181300,131325400,3470,3470,3470,3470,820
20240409,181200,131325400,3470,3470,3470,3470,0
20240409,181100,131325400,3470,3470,3470,3470,0
20240409,181000,131325400,3470,3470,3470,3470,0
20240409,180900,131325400,3470,3470,3470,3470,0
20240409,180800,131325400,3470,3470,3470,3470,0
20240409,180700,131325400,3470,3470,3470,3470,0
20240409,180600,131325400,3470,3470,3470,3470,0
20240409,180500,131325400,3470,3470,3470,3470,0
20240409,180400,131325400,3470,3470,3470,3470,0
20240409,180300,131325400,3470,3470,3470,3470,0
20240409,180200,131325400,3470,3470,3470,3470,0
20240409,180100,131325400,3470,3470,3470,3470,0
20240409,180000,131325400,3470,3470,3470,3470,0
20240409,175900,131325400,3470,3470,3470,3470,0
20240409,175800,131325400,3470,3470,3470,3470,0
20240409,175700,131325400,3470,3470,3470,3470,0
20240409,175600,131325400,3470,3470,3470,3470,0
20240409,175500,131325400,3470,3470,3470,3470,0
20240409,175400,131325400,3470,3470,3470,3470,0
20240409,175300,131325400,3470,3470,3470,3470,0
20240409,175200,131325400,3470,3470,3470,3470,0
20240409,175100,131325400,3470,3470,3470,3470,0
20240409,175000,131325400,3470,3470,3470,3470,0
20240409,174900,131325400,3470,3470,3470,3470,0
20240409,174800,131325400,3470,3470,3470,3470,0
20240409,174700,131325400,3470,3470,3470,3470,0
20240409,174600,131325400,3470,3470,3470,3470,0
20240409,174500,131325400,3470,3470,3470,3470,0
20240409,174400,131325400,3470,3470,3470,3470,0
20240409,174300,131325400,3470,3470,3470,3470,820
20240409,174200,131325400,3470,3470,3470,3470,0
20240409,174100,131325400,3470,3470,3470,3470,0
20240409,174000,131325400,3470,3470,3470,3470,0
20240409,173900,131325400,3470,3470,3470,3470,0
20240409,173800,131325400,3470,3470,3470,3470,0
20240409,173700,131325400,3470,3470,3470,3470,0
20240409,173600,131325400,3470,3470,3470,3470,0
20240409,173500,131325400,3470,3470,3470,3470,0
20240409,173400,131325400,3470,3470,3470,3470,0
20240409,173300,131325400,3470,3470,3470,3470,0
20240409,173200,131325400,3470,3470,3470,3470,0
20240409,173100,131325400,3470,3470,3470,3470,0
20240409,173000,131325400,3470,3470,3470,3470,0
20240409,172900,131325400,3470,3470,3470,3470,0
20240409,172800,131325400,3470,3470,3470,3470,0
20240409,172700,131325400,3470,3470,3470,3470,0
20240409,172600,131325400,3470,3470,3470,3470,0
20240409,172500,131325400,3470,3470,3470,3470,0
20240409,172400,131325400,3470,3470,3470,3470,0
20240409,172300,131325400,3470,3470,3470,3470,0
20240409,172200,131325400,3470,3470,3470,3470,0
20240409,172100,131325400,3470,3470,3470,3470,0
20240409,172000,131325400,3470,3470,3470,3470,0
20240409,171900,131325400,3470,3470,3470,3470,0
20240409,171800,131325400,3470,3470,3470,3470,0
20240409,171700,131325400,3470,3470,3470,3470,0
20240409,171600,131325400,3470,3470,3470,3470,0
20240409,171500,131325400,3470,3470,3470,3470,0
20240409,171400,131325400,3470,3470,3470,3470,0
20240409,171300,131325400,3470,3470,3470,3470,820
20240409,171200,131325400,3470,3470,3470,3470,0
20240409,171100,131325400,3470,3470,3470,3470,0
20240409,171000,131325400,3470,3470,3470,3470,0
20240409,170900,131325400,3470,3470,3470,3470,0
20240409,170800,131325400,3470,3470,3470,3470,0
20240409,170700,131325400,3470,3470,3470,3470,0
20240409,170600,131325400,3470,3470,3470,3470,0
20240409,170500,131325400,3470,3470,3470,3470,0
20240409,170400,131325400,3470,3470,3470,3470,0
20240409,170300,131325400,3470,3470,3470,3470,0
20240409,170200,131325400,3470,3470,3470,3470,0
20240409,170100,131325400,3470,3470,3470,3470,0
20240409,170000,131325400,3470,3470,3470,3470,0
20240409,165900,131325400,3470,3470,3470,3470,0
20240409,165800,131325400,3470,3470,3470,3470,0
20240409,165700,131325400,3470,3470,3470,3470,0
20240409,165600,131325400,3470,3470,3470,3470,0
20240409,165500,131325400,3470,3470,3470,3470,0
20240409,165400,131325400,3470,3470,3470,3470,0
20240409,165300,131325400,3470,3470,3470,3470,0
20240409,165200,131325400,3470,3470,3470,3470,0
20240409,165100,131325400,3470,3470,3470,3470,0
20240409,165000,131325400,3470,3470,3470,3470,0
20240409,164900,131325400,3470,3470,3470,3470,0
20240409,164800,131325400,3470,3470,3470,3470,0
20240409,164700,131325400,3470,3470,3470,3470,0
20240409,164600,131325400,3470,3470,3470,3470,0
20240409,164500,131325400,3470,3470,3470,3470,0
20240409,164400,131325400,3470,3470,3470,3470,0
20240409,164300,131325400,3470,3470,3470,3470,820
20240409,164200,131325400,3470,3470,3470,3470,0
20240409,164100,131325400,3470,3470,3470,3470,0
20240409,164000,131325400,3470,3470,3470,3470,0
20240409,163900,131325400,3470,3470,3470,3470,0
20240409,163800,131325400,3470,3470,3470,3470,0
20240409,163700,131325400,3470,3470,3470,3470,0
20240409,163600,131325400,3470,3470,3470,3470,0
20240409,163500,131325400,3470,3470,3470,3470,0
20240409,163400,131325400,3470,3470,3470,3470,0
20240409,163300,131325400,3470,3470,3470,3470,0
20240409,163200,131325400,3470,3470,3470,3470,0
20240409,163100,131325400,3470,3470,3470,3470,0
20240409,163000,131325400,3470,3470,3470,3470,0
20240409,162900,131325400,3470,3470,3470,3470,0
20240409,162800,131325400,3470,3470,3470,3470,0
20240409,162700,131325400,3470,3470,3470,3470,0
20240409,162600,131325400,3470,3470,3470,3470,0
20240409,162500,131325400,3470,3470,3470,3470,0
20240409,162400,131325400,3470,3470,3470,3470,0
20240409,162300,131325400,3470,3470,3470,3470,0
20240409,162200,131325400,3470,3470,3470,3470,0
20240409,162100,131325400,3470,3470,3470,3470,0
20240409,162000,131325400,3470,3470,3470,3470,0
20240409,161900,131325400,3470,3470,3470,3470,0
20240409,161800,131325400,3470,3470,3470,3470,0
20240409,161700,131325400,3470,3470,3470,3470,0
20240409,161600,131325400,3470,3470,3470,3470,0
20240409,161500,131325400,3470,3470,3470,3470,0
20240409,161400,131325400,3470,3470,3470,3470,0
20240409,161300,131325400,3470,3470,3470,3470,820
20240409,161200,131325400,3470,3470,3470,3470,0
20240409,161100,131325400,3470,3470,3470,3470,0
20240409,161000,131325400,3470,3470,3470,3470,0
20240409,160900,131325400,3470,3470,3470,3470,0
20240409,160800,131325400,3470,3470,3470,3470,0
20240409,160700,131325400,3470,3470,3470,3470,0
20240409,160600,131325400,3470,3470,3470,3470,0
20240409,160500,131325400,3470,3470,3470,3470,0
20240409,160400,131325400,3470,3470,3470,3470,0
20240409,160300,131325400,3470,3470,3470,3470,0
20240409,160200,131325400,3470,3470,3470,3470,0
20240409,160100,131325400,3470,3470,3470,3470,0
20240409,160000,131325400,3470,3470,3470,3470,0
20240409,155900,131325400,3470,3470,3470,3470,0
20240409,155800,131325400,3470,3470,3470,3470,0
20240409,155700,131325400,3470,3470,3470,3470,0
20240409,155600,131325400,3470,3470,3470,3470,0
20240409,155500,131325400,3470,3470,3470,3470,0
20240409,155400,131325400,3470,3470,3470,3470,0
20240409,155300,131325400,3470,3470,3470,3470,0
20240409,155200,131325400,3470,3470,3470,3470,0
20240409,155100,131325400,3470,3470,3470,3470,0
20240409,155000,131325400,3470,3470,3470,3470,0
20240409,154900,131325400,3470,3470,3470,3470,0
20240409,154800,131325400,3470,3470,3470,3470,0
20240409,154700,131325400,3470,3470,3470,3470,0
20240409,154600,131325400,3470,3470,3470,3470,0
20240409,154500,131325400,3470,3470,3470,3470,0
20240409,154400,131325400,3470,3470,3470,3470,0
20240409,154300,131325400,3470,3470,3470,3470,820
20240409,154200,131325400,3470,3470,3470,3470,0
20240409,154100,131325400,3470,3470,3470,3470,0
20240409,154000,131325400,3470,3470,3470,3470,0
20240409,153900,131325400,3470,3470,3470,3470,0
20240409,153800,131325400,3470,3470,3470,3470,0
20240409,153700,131325400,3470,3470,3470,3470,0
20240409,153600,131325400,3470,3470,3470,3470,0
20240409,153500,131325400,3470,3470,3470,3470,0
20240409,153400,131325400,3470,3470,3470,3470,0
20240409,153300,131325400,3470,3470,3470,3470,0
20240409,153200,131325400,3470,3470,3470,3470,0
20240409,153100,131325400,3470,3470,3470,3470,0
20240409,153000,131325400,3470,3470,3470,3470,820
20240409,152900,128480000,3495,3495,3495,3495,0
20240409,152800,128480000,3495,3495,3495,3495,0
20240409,152700,128480000,3495,3495,3495,3495,0
20240409,152600,128480000,3495,3495,3495,3495,0
20240409,152500,128480000,3495,3495,3495,3495,0
20240409,152400,128480000,3495,3495,3495,3495,0
20240409,152300,128480000,3495,3495,3495,3495,0
20240409,152200,128480000,3495,3495,3495,3495,0
20240409,152100,128480000,3495,3495,3495,3495,0
20240409,152000,128480000,3495,3495,3495,3495,0
20240409,151900,128480000,3495,3485,3495,3485,9
20240409,151800,128448555,3480,3480,3480,3480,18
20240409,151700,128385915,3480,3480,3480,3480,0
20240409,151600,128385915,3480,3480,3480,3480,0
20240409,151500,128385915,3480,3480,3480,3480,305
20240409,151400,127324515,3495,3495,3495,3495,0
20240409,151300,127324515,3495,3495,3495,3495,1
20240409,151200,127321020,3495,3495,3495,3495,5
20240409,151100,127303545,3470,3470,3470,3470,1
20240409,151000,127300075,3470,3470,3470,3470,0
20240409,150900,127300075,3470,3470,3470,3470,0
20240409,150800,127300075,3470,3475,3475,3470,97
20240409,150700,126963460,3470,3470,3470,3470,10
20240409,150600,126928760,3500,3500,3500,3500,0
20240409,150500,126928760,3500,3500,3500,3500,0
20240409,150400,126928760,3500,3500,3500,3500,1
20240409,150300,126925260,3470,3475,3475,3470,201
20240409,150200,126227785,3475,3480,3480,3475,800
20240409,150100,123446225,3475,3475,3475,3475,0
20240409,150000,123446225,3475,3475,3475,3475,0
20240409,145900,123446225,3475,3475,3475,3475,0
20240409,145800,123446225,3475,3475,3475,3475,60
20240409,145700,123237725,3475,3480,3480,3475,788
20240409,145600,120498905,3505,3505,3505,3505,0
20240409,145500,120498905,3505,3505,3505,3505,0
20240409,145400,120498905,3505,3505,3505,3505,0
20240409,145300,120498905,3505,3500,3505,3500,38
20240409,145200,120365795,3500,3500,3500,3500,2
20240409,145100,120358795,3475,3485,3485,3475,1209
20240409,145000,116151160,3500,3500,3500,3500,0
20240409,144900,116151160,3500,3500,3500,3500,5
20240409,144800,116133660,3505,3505,3505,3505,0
20240409,144700,116133660,3505,3505,3505,3505,0
20240409,144600,116133660,3505,3505,3505,3505,0
20240409,144500,116133660,3505,3505,3505,3505,0
20240409,144400,116133660,3505,3485,3505,3485,257
20240409,144300,115237955,3480,3510,3510,3480,2732
20240409,144200,105704285,3510,3510,3510,3510,3
20240409,144100,105693755,3510,3510,3510,3510,5
20240409,144000,105676205,3510,3510,3510,3510,6
20240409,143900,105655145,3510,3510,3510,3510,210
20240409,143800,104918045,3510,3510,3510,3510,0
20240409,143700,104918045,3510,3510,3510,3510,1
20240409,143600,104914535,3510,3510,3510,3510,0
20240409,143500,104914535,3510,3510,3510,3510,2
20240409,143400,104907515,3510,3510,3510,3510,403
20240409,143300,103492985,3510,3510,3510,3505,156
20240409,143200,102945965,3510,3510,3510,3510,5
20240409,143100,102928415,3510,3510,3510,3510,6
20240409,143000,102907355,3510,3510,3510,3510,0
20240409,142900,102907355,3510,3510,3510,3510,0
20240409,142800,102907355,3510,3510,3510,3510,0
20240409,142700,102907355,3510,3510,3510,3510,0
20240409,142600,102907355,3510,3510,3510,3510,0
20240409,142500,102907355,3510,3510,3510,3510,0
20240409,142400,102907355,3510,3510,3510,3510,50
20240409,142300,102731855,3505,3505,3505,3505,0
20240409,142200,102731855,3505,3505,3505,3505,0
20240409,142100,102731855,3505,3505,3505,3505,30
20240409,142000,102626705,3505,3505,3505,3505,0
20240409,141900,102626705,3505,3505,3505,3505,0
20240409,141800,102626705,3505,3505,3505,3505,0
20240409,141700,102626705,3505,3505,3505,3505,40
20240409,141600,102486505,3505,3505,3505,3505,0
20240409,141500,102486505,3505,3505,3505,3505,0
20240409,141400,102486505,3505,3505,3505,3505,100
20240409,141300,102136005,3510,3510,3510,3510,119
20240409,141200,101718315,3510,3505,3510,3505,10
20240409,141100,101683250,3505,3505,3505,3505,0
20240409,141000,101683250,3505,3505,3505,3505,0
20240409,140900,101683250,3505,3505,3505,3505,0
20240409,140800,101683250,3505,3505,3505,3505,0
20240409,140700,101683250,3505,3505,3505,3505,3
20240409,140600,101672735,3510,3510,3510,3510,1
20240409,140500,101669225,3505,3505,3505,3505,0
20240409,140400,101669225,3505,3505,3505,3505,200
20240409,140300,100968225,3505,3495,3505,3495,36
20240409,140200,100842360,3495,3495,3495,3495,1510
20240409,140100,95564910,3485,3485,3485,3485,0
20240409,140000,95564910,3485,3485,3485,3485,0
20240409,135900,95564910,3485,3485,3485,3485,0
20240409,135800,95564910,3485,3485,3485,3485,26
20240409,135700,95474300,3490,3490,3490,3490,0
20240409,135600,95474300,3490,3490,3490,3490,1
20240409,135500,95470810,3495,3495,3495,3495,0
20240409,135400,95470810,3495,3495,3495,3495,1
20240409,135300,95467315,3490,3490,3490,3490,167
20240409,135200,94884485,3490,3490,3490,3490,144
20240409,135100,94381925,3485,3485,3485,3485,20
20240409,135000,94312225,3490,3490,3490,3490,0
20240409,134900,94312225,3490,3485,3490,3485,53
20240409,134800,94127505,3485,3485,3485,3485,28
20240409,134700,94029925,3490,3490,3490,3490,0
20240409,134600,94029925,3490,3490,3490,3490,0
20240409,134500,94029925,3490,3490,3490,3490,0
20240409,134400,94029925,3490,3490,3490,3490,0
20240409,134300,94029925,3490,3490,3490,3490,70
20240409,134200,93785625,3490,3490,3490,3490,1
20240409,134100,93782135,3475,3475,3475,3475,0
20240409,134000,93782135,3475,3475,3475,3475,0
20240409,133900,93782135,3475,3485,3485,3475,120
20240409,133800,93364825,3485,3485,3485,3485,0
20240409,133700,93364825,3485,3485,3485,3485,50
20240409,133600,93190575,3490,3490,3490,3490,0
20240409,133500,93190575,3490,3490,3490,3490,20
20240409,133400,93120775,3485,3485,3485,3485,0
20240409,133300,93120775,3485,3485,3485,3485,0
20240409,133200,93120775,3485,3485,3485,3485,206
20240409,133100,92402865,3490,3490,3490,3490,30
20240409,133000,92298165,3490,3490,3490,3490,10
20240409,132900,92263265,3490,3490,3490,3490,0
20240409,132800,92263265,3490,3490,3490,3490,16
20240409,132700,92207425,3490,3490,3490,3490,10
20240409,132600,92172525,3490,3490,3490,3490,0
20240409,132500,92172525,3490,3490,3490,3490,1
20240409,132400,92169035,3495,3495,3495,3495,0
20240409,132300,92169035,3495,3495,3495,3495,70
20240409,132200,91924385,3495,3495,3495,3495,0
20240409,132100,91924385,3495,3495,3495,3495,0
20240409,132000,91924385,3495,3495,3495,3495,0
20240409,131900,91924385,3495,3495,3495,3495,1
20240409,131800,91920890,3495,3495,3495,3495,0
20240409,131700,91920890,3495,3495,3495,3495,0
20240409,131600,91920890,3495,3495,3495,3495,0
20240409,131500,91920890,3495,3495,3495,3495,0
20240409,131400,91920890,3495,3495,3495,3495,77
20240409,131300,91651775,3500,3495,3500,3495,9
20240409,131200,91620285,3490,3490,3490,3490,0
20240409,131100,91620285,3490,3490,3490,3490,0
20240409,131000,91620285,3490,3490,3490,3490,9
20240409,130900,91588875,3490,3490,3490,3490,0
20240409,130800,91588875,3490,3490,3490,3490,0
20240409,130700,91588875,3490,3490,3490,3490,200
20240409,130600,90890875,3490,3490,3490,3490,7
20240409,130500,90866445,3490,3490,3490,3490,0
20240409,130400,90866445,3490,3490,3490,3490,0
20240409,130300,90866445,3490,3490,3490,3490,63
20240409,130200,90646575,3490,3490,3490,3490,0
20240409,130100,90646575,3490,3490,3490,3490,0
20240409,130000,90646575,3490,3490,3490,3490,0
20240409,125900,90646575,3490,3490,3490,3490,0
20240409,125800,90646575,3490,3490,3490,3490,0
20240409,125700,90646575,3490,3490,3490,3490,0
20240409,125600,90646575,3490,3485,3490,3485,404
20240409,125500,89238135,3485,3485,3485,3485,0
20240409,125400,89238135,3485,3485,3485,3485,0
20240409,125300,89238135,3485,3485,3485,3485,77
20240409,125200,88969790,3485,3485,3485,3485,1
20240409,125100,88966305,3485,3485,3485,3485,0
20240409,125000,88966305,3485,3485,3485,3485,0
20240409,124900,88966305,3485,3485,3485,3485,0
20240409,124800,88966305,3485,3485,3485,3485,0
20240409,124700,88966305,3485,3485,3485,3485,4
20240409,124600,88952365,3475,3475,3475,3475,100
20240409,124500,88604865,3475,3475,3475,3475,0
20240409,124400,88604865,3475,3475,3475,3475,83
20240409,124300,88316440,3485,3485,3485,3485,70
20240409,124200,88072490,3485,3485,3485,3485,0
20240409,124100,88072490,3485,3480,3485,3480,57
20240409,124000,87873895,3475,3475,3475,3475,0
20240409,123900,87873895,3475,3475,3475,3475,0
20240409,123800,87873895,3475,3475,3475,3475,57
20240409,123700,87675820,3485,3485,3485,3485,2
20240409,123600,87668850,3485,3485,3485,3485,100
20240409,123500,87320350,3485,3485,3485,3485,0
20240409,123400,87320350,3485,3485,3485,3485,0
20240409,123300,87320350,3485,3485,3485,3485,71
20240409,123200,87072915,3485,3485,3485,3485,0
20240409,123100,87072915,3485,3485,3485,3485,0
20240409,123000,87072915,3485,3485,3485,3485,0
20240409,122900,87072915,3485,3485,3485,3485,0
20240409,122800,87072915,3485,3485,3485,3485,0
20240409,122700,87072915,3485,3485,3485,3485,0
20240409,122600,87072915,3485,3485,3485,3485,10
20240409,122500,87038065,3485,3485,3485,3485,0
20240409,122400,87038065,3485,3485,3485,3485,0
20240409,122300,87038065,3485,3485,3485,3485,70
20240409,122200,86794115,3485,3485,3485,3485,0
20240409,122100,86794115,3485,3485,3485,3485,3
20240409,122000,86783660,3485,3485,3485,3485,87
20240409,121900,86480465,3475,3475,3475,3475,0
20240409,121800,86480465,3475,3475,3475,3475,52
20240409,121700,86299765,3475,3475,3475,3475,0
20240409,121600,86299765,3475,3475,3475,3475,0
20240409,121500,86299765,3475,3480,3480,3475,500
20240409,121400,84561925,3480,3480,3480,3480,0
20240409,121300,84561925,3480,3480,3480,3480,150
20240409,121200,84039925,3480,3480,3480,3480,0
20240409,121100,84039925,3480,3480,3480,3480,0
20240409,121000,84039925,3480,3480,3480,3480,0
20240409,120900,84039925,3480,3480,3480,3480,0
20240409,120800,84039925,3480,3480,3480,3480,0
20240409,120700,84039925,3480,3480,3480,3480,1
20240409,120600,84036445,3480,3480,3480,3480,0
20240409,120500,84036445,3480,3480,3480,3480,150
20240409,120400,83514445,3490,3490,3490,3490,0
20240409,120300,83514445,3490,3490,3490,3490,70
20240409,120200,83270145,3490,3490,3490,3490,100
20240409,120100,82921145,3490,3490,3490,3490,0
20240409,120000,82921145,3490,3490,3490,3490,0
20240409,115900,82921145,3490,3490,3490,3490,0
20240409,115800,82921145,3490,3490,3490,3490,0
20240409,115700,82921145,3490,3490,3490,3490,0
20240409,115600,82921145,3490,3490,3490,3490,0
20240409,115500,82921145,3490,3490,3490,3490,0
20240409,115400,82921145,3490,3490,3490,3490,0
20240409,115300,82921145,3490,3490,3490,3490,70
20240409,115200,82676845,3490,3490,3490,3490,0
20240409,115100,82676845,3490,3490,3490,3490,3
20240409,115000,82666375,3490,3490,3490,3490,8
20240409,114900,82638455,3490,3490,3490,3490,7
20240409,114800,82614025,3490,3490,3490,3490,1
20240409,114700,82610535,3490,3490,3490,3490,0
20240409,114600,82610535,3490,3490,3490,3490,0
20240409,114500,82610535,3490,3490,3490,3490,0
20240409,114400,82610535,3490,3490,3490,3490,0
20240409,114300,82610535,3490,3490,3490,3490,1
20240409,114200,82607045,3480,3480,3480,3480,0
20240409,114100,82607045,3480,3485,3485,3480,65
20240409,114000,82380565,3490,3490,3490,3490,21
20240409,113900,82307275,3500,3500,3500,3500,0
20240409,113800,82307275,3500,3500,3500,3500,0
20240409,113700,82307275,3500,3500,3500,3500,0
20240409,113600,82307275,3500,3500,3500,3500,0
20240409,113500,82307275,3500,3500,3500,3500,5
20240409,113400,82289775,3500,3500,3500,3500,75
20240409,113300,82027275,3500,3500,3500,3500,0
20240409,113200,82027275,3500,3500,3500,3500,0
20240409,113100,82027275,3500,3500,3500,3500,0
20240409,113000,82027275,3500,3500,3500,3500,0
20240409,112900,82027275,3500,3500,3500,3500,0
20240409,112800,82027275,3500,3500,3500,3500,0
20240409,112700,82027275,3500,3500,3500,3500,5
20240409,112600,82009775,3500,3500,3500,3500,14
20240409,112500,81960775,3500,3500,3500,3500,0
20240409,112400,81960775,3500,3500,3500,3500,0
20240409,112300,81960775,3500,3510,3510,3500,140
20240409,112200,81470075,3510,3510,3510,3510,9
20240409,112100,81438485,3510,3510,3510,3510,0
20240409,112000,81438485,3510,3510,3510,3510,0
20240409,111900,81438485,3510,3510,3510,3510,0
20240409,111800,81438485,3510,3510,3510,3510,0
20240409,111700,81438485,3510,3510,3510,3510,0
20240409,111600,81438485,3510,3510,3510,3510,0
20240409,111500,81438485,3510,3510,3510,3510,0
20240409,111400,81438485,3510,3510,3510,3510,0
20240409,111300,81438485,3510,3510,3510,3510,70
20240409,111200,81192785,3510,3510,3510,3510,0
20240409,111100,81192785,3510,3510,3510,3510,2
20240409,111000,81185765,3510,3510,3510,3510,0
20240409,110900,81185765,3510,3510,3510,3510,0
20240409,110800,81185765,3510,3510,3510,3510,2
20240409,110700,81178745,3510,3510,3510,3510,50
20240409,110600,81003245,3510,3510,3510,3510,650
20240409,110500,78721745,3510,3510,3510,3510,3
20240409,110400,78711215,3500,3500,3500,3500,0
20240409,110300,78711215,3500,3500,3500,3500,0
20240409,110200,78711215,3500,3500,3500,3500,360
20240409,110100,77451215,3490,3490,3490,3490,0
20240409,110000,77451215,3490,3490,3490,3490,0
20240409,105900,77451215,3490,3490,3490,3490,3
20240409,105800,77440745,3490,3490,3490,3490,61
20240409,105700,77227855,3490,3490,3490,3490,0
20240409,105600,77227855,3490,3490,3490,3490,0
20240409,105500,77227855,3490,3490,3490,3490,0
20240409,105400,77227855,3490,3490,3490,3490,0
20240409,105300,77227855,3490,3490,3490,3490,77
20240409,105200,76959125,3490,3490,3490,3490,0
20240409,105100,76959125,3490,3490,3490,3490,10
20240409,105000,76924225,3490,3490,3490,3490,1
20240409,104900,76920735,3465,3465,3465,3465,0
20240409,104800,76920735,3465,3465,3465,3465,0
20240409,104700,76920735,3465,3465,3465,3465,0
20240409,104600,76920735,3465,3465,3465,3465,0
20240409,104500,76920735,3465,3465,3465,3465,0
20240409,104400,76920735,3465,3465,3465,3465,200
20240409,104300,76227735,3465,3465,3465,3465,0
20240409,104200,76227735,3465,3465,3465,3465,0
20240409,104100,76227735,3465,3465,3465,3465,31
20240409,104000,76120320,3450,3475,3475,3450,4179
20240409,103900,61696520,3475,3475,3475,3475,4
20240409,103800,61682620,3475,3475,3475,3475,76
20240409,103700,61418520,3460,3480,3480,3460,1000
20240409,103600,57953295,3480,3480,3480,3480,7
20240409,103500,57928935,3480,3480,3480,3480,30
20240409,103400,57824535,3480,3480,3480,3480,20
20240409,103300,57754935,3470,3470,3470,3470,0
20240409,103200,57754935,3470,3470,3470,3470,0
20240409,103100,57754935,3470,3475,3485,3470,536
20240409,103000,55894485,3485,3485,3485,3485,13
20240409,102900,55849180,3465,3465,3465,3465,0
20240409,102800,55849180,3465,3495,3495,3465,4106
20240409,102700,41565855,3495,3495,3495,3495,0
20240409,102600,41565855,3495,3495,3495,3495,0
20240409,102500,41565855,3495,3495,3495,3495,10
20240409,102400,41530905,3495,3495,3495,3495,0
20240409,102300,41530905,3495,3495,3495,3495,79
20240409,102200,41254800,3485,3485,3485,3485,0
20240409,102100,41254800,3485,3500,3500,3485,1326
20240409,102000,36630705,3495,3495,3495,3495,0
20240409,101900,36630705,3495,3495,3495,3495,20
20240409,101800,36560805,3500,3500,3500,3500,0
20240409,101700,36560805,3500,3500,3500,3500,0
20240409,101600,36560805,3500,3500,3500,3500,1
20240409,101500,36557305,3500,3500,3500,3500,281
20240409,101400,35573805,3490,3495,3495,3490,1484
20240409,101300,30394285,3495,3510,3510,3495,2269
20240409,101200,22451490,3510,3510,3510,3510,0
20240409,101100,22451490,3510,3510,3510,3510,58
20240409,101000,22247910,3500,3500,3500,3500,0
20240409,100900,22247910,3500,3500,3500,3500,0
20240409,100800,22247910,3500,3500,3500,3500,100
20240409,100700,21897910,3520,3510,3520,3500,149
20240409,100600,21375955,3520,3520,3520,3520,0
20240409,100500,21375955,3520,3520,3520,3520,0
20240409,100400,21375955,3520,3520,3520,3520,0
20240409,100300,21375955,3520,3520,3520,3520,70
20240409,100200,21129555,3520,3520,3520,3520,0
20240409,100100,21129555,3520,3520,3520,3520,0
20240409,100000,21129555,3520,3520,3520,3520,0
20240409,095900,21129555,3520,3520,3520,3520,0
20240409,095800,21129555,3520,3520,3520,3520,1
20240409,095700,21126035,3525,3525,3525,3525,0
20240409,095600,21126035,3525,3525,3525,3525,0
20240409,095500,21126035,3525,3525,3525,3525,1
20240409,095400,21122510,3525,3525,3525,3525,1
20240409,095300,21118985,3525,3525,3525,3525,71
20240409,095200,20868710,3525,3525,3525,3525,12
20240409,095100,20826410,3500,3505,3505,3500,100
20240409,095000,20476405,3500,3500,3500,3500,0
20240409,094900,20476405,3500,3500,3500,3500,200
20240409,094800,19776405,3500,3500,3500,3500,0
20240409,094700,19776405,3500,3500,3500,3500,0
20240409,094600,19776405,3500,3515,3515,3500,1700
20240409,094500,13820170,3515,3515,3515,3515,0
20240409,094400,13820170,3515,3515,3515,3515,0
20240409,094300,13820170,3515,3515,3515,3515,72
20240409,094200,13567090,3515,3515,3515,3515,0
20240409,094100,13567090,3515,3515,3515,3515,0
20240409,094000,13567090,3515,3515,3515,3515,21
20240409,093900,13493275,3520,3525,3525,3520,20
20240409,093800,13422850,3525,3525,3525,3525,0
20240409,093700,13422850,3525,3525,3525,3525,0
20240409,093600,13422850,3525,3525,3525,3525,3
20240409,093500,13412275,3530,3530,3530,3530,0
20240409,093400,13412275,3530,3530,3530,3530,0
20240409,093300,13412275,3530,3530,3530,3530,70
20240409,093200,13165175,3530,3530,3530,3530,18
20240409,093100,13101635,3530,3530,3530,3530,5
20240409,093000,13083985,3530,3525,3530,3525,10
20240409,092900,13048695,3530,3530,3530,3530,0
20240409,092800,13048695,3530,3530,3530,3530,0
20240409,092700,13048695,3530,3530,3530,3530,0
20240409,092600,13048695,3530,3530,3530,3530,29
20240409,092500,12946325,3530,3530,3530,3530,0
20240409,092400,12946325,3530,3530,3530,3530,3
20240409,092300,12935735,3530,3530,3530,3530,130
20240409,092200,12476835,3520,3515,3520,3515,154
20240409,092100,11934895,3510,3510,3510,3510,0
20240409,092000,11934895,3510,3510,3510,3510,67
20240409,091900,11699725,3495,3495,3495,3495,11
20240409,091800,11661280,3490,3490,3490,3490,0
20240409,091700,11661280,3490,3490,3490,3490,0
20240409,091600,11661280,3490,3490,3490,3490,18
20240409,091500,11598460,3480,3480,3480,3480,0
20240409,091400,11598460,3480,3480,3480,3480,0
20240409,091300,11598460,3480,3480,3480,3480,0
20240409,091200,11598460,3480,3485,3485,3480,56
20240409,091100,11403485,3480,3500,3500,3480,1092
20240409,091000,7601175,3500,3500,3500,3500,1
20240409,090900,7597675,3500,3500,3500,3500,0
20240409,090800,7597675,3500,3520,3520,3500,2
20240409,090700,7590655,3500,3500,3500,3500,0
20240409,090600,7590655,3500,3495,3500,3490,1280
20240409,090500,3123420,3495,3495,3495,3495,17
20240409,090400,3064005,3495,3500,3500,3495,102
20240409,090300,2707505,3490,3495,3495,3490,68
20240409,090200,2469995,3495,3495,3495,3495,0
20240409,090100,2469995,3495,3500,3500,3495,263
20240409,090000,1550500,3500,3500,3500,3500,443