KissMeData/052460/min/candle-20240415.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240415,192300,242595115,3315,3315,3315,3315,1140
20240415,192200,242595115,3315,3315,3315,3315,0
20240415,192100,242595115,3315,3315,3315,3315,0
20240415,192000,242595115,3315,3315,3315,3315,0
20240415,191900,242595115,3315,3315,3315,3315,0
20240415,191800,242595115,3315,3315,3315,3315,0
20240415,191700,242595115,3315,3315,3315,3315,0
20240415,191600,242595115,3315,3315,3315,3315,0
20240415,191500,242595115,3315,3315,3315,3315,0
20240415,191400,242595115,3315,3315,3315,3315,0
20240415,191300,242595115,3315,3315,3315,3315,0
20240415,191200,242595115,3315,3315,3315,3315,0
20240415,191100,242595115,3315,3315,3315,3315,0
20240415,191000,242595115,3315,3315,3315,3315,0
20240415,190900,242595115,3315,3315,3315,3315,0
20240415,190800,242595115,3315,3315,3315,3315,0
20240415,190700,242595115,3315,3315,3315,3315,0
20240415,190600,242595115,3315,3315,3315,3315,0
20240415,190500,242595115,3315,3315,3315,3315,0
20240415,190400,242595115,3315,3315,3315,3315,0
20240415,190300,242595115,3315,3315,3315,3315,0
20240415,190200,242595115,3315,3315,3315,3315,0
20240415,190100,242595115,3315,3315,3315,3315,0
20240415,190000,242595115,3315,3315,3315,3315,0
20240415,185900,242595115,3315,3315,3315,3315,0
20240415,185800,242595115,3315,3315,3315,3315,0
20240415,185700,242595115,3315,3315,3315,3315,0
20240415,185600,242595115,3315,3315,3315,3315,0
20240415,185500,242595115,3315,3315,3315,3315,0
20240415,185400,242595115,3315,3315,3315,3315,0
20240415,185300,242595115,3315,3315,3315,3315,1140
20240415,185200,242595115,3315,3315,3315,3315,0
20240415,185100,242595115,3315,3315,3315,3315,0
20240415,185000,242595115,3315,3315,3315,3315,0
20240415,184900,242595115,3315,3315,3315,3315,0
20240415,184800,242595115,3315,3315,3315,3315,0
20240415,184700,242595115,3315,3315,3315,3315,0
20240415,184600,242595115,3315,3315,3315,3315,0
20240415,184500,242595115,3315,3315,3315,3315,0
20240415,184400,242595115,3315,3315,3315,3315,0
20240415,184300,242595115,3315,3315,3315,3315,0
20240415,184200,242595115,3315,3315,3315,3315,0
20240415,184100,242595115,3315,3315,3315,3315,0
20240415,184000,242595115,3315,3315,3315,3315,0
20240415,183900,242595115,3315,3315,3315,3315,0
20240415,183800,242595115,3315,3315,3315,3315,0
20240415,183700,242595115,3315,3315,3315,3315,0
20240415,183600,242595115,3315,3315,3315,3315,0
20240415,183500,242595115,3315,3315,3315,3315,0
20240415,183400,242595115,3315,3315,3315,3315,0
20240415,183300,242595115,3315,3315,3315,3315,0
20240415,183200,242595115,3315,3315,3315,3315,0
20240415,183100,242595115,3315,3315,3315,3315,0
20240415,183000,242595115,3315,3315,3315,3315,0
20240415,182900,242595115,3315,3315,3315,3315,0
20240415,182800,242595115,3315,3315,3315,3315,0
20240415,182700,242595115,3315,3315,3315,3315,0
20240415,182600,242595115,3315,3315,3315,3315,0
20240415,182500,242595115,3315,3315,3315,3315,0
20240415,182400,242595115,3315,3315,3315,3315,0
20240415,182300,242595115,3315,3315,3315,3315,1140
20240415,182200,242595115,3315,3315,3315,3315,0
20240415,182100,242595115,3315,3315,3315,3315,0
20240415,182000,242595115,3315,3315,3315,3315,0
20240415,181900,242595115,3315,3315,3315,3315,0
20240415,181800,242595115,3315,3315,3315,3315,0
20240415,181700,242595115,3315,3315,3315,3315,0
20240415,181600,242595115,3315,3315,3315,3315,0
20240415,181500,242595115,3315,3315,3315,3315,0
20240415,181400,242595115,3315,3315,3315,3315,0
20240415,181300,242595115,3315,3315,3315,3315,0
20240415,181200,242595115,3315,3315,3315,3315,0
20240415,181100,242595115,3315,3315,3315,3315,0
20240415,181000,242595115,3315,3315,3315,3315,0
20240415,180900,242595115,3315,3315,3315,3315,0
20240415,180800,242595115,3315,3315,3315,3315,0
20240415,180700,242595115,3315,3315,3315,3315,0
20240415,180600,242595115,3315,3315,3315,3315,0
20240415,180500,242595115,3315,3315,3315,3315,0
20240415,180400,242595115,3315,3315,3315,3315,0
20240415,180300,242595115,3315,3315,3315,3315,0
20240415,180200,242595115,3315,3315,3315,3315,0
20240415,180100,242595115,3315,3315,3315,3315,0
20240415,180000,242595115,3315,3315,3315,3315,0
20240415,175900,242595115,3315,3315,3315,3315,0
20240415,175800,242595115,3315,3315,3315,3315,0
20240415,175700,242595115,3315,3315,3315,3315,0
20240415,175600,242595115,3315,3315,3315,3315,0
20240415,175500,242595115,3315,3315,3315,3315,0
20240415,175400,242595115,3315,3315,3315,3315,0
20240415,175300,242595115,3315,3315,3315,3315,1140
20240415,175200,242595115,3315,3315,3315,3315,0
20240415,175100,242595115,3315,3315,3315,3315,0
20240415,175000,242595115,3315,3315,3315,3315,0
20240415,174900,242595115,3315,3315,3315,3315,0
20240415,174800,242595115,3315,3315,3315,3315,0
20240415,174700,242595115,3315,3315,3315,3315,0
20240415,174600,242595115,3315,3315,3315,3315,0
20240415,174500,242595115,3315,3315,3315,3315,0
20240415,174400,242595115,3315,3315,3315,3315,0
20240415,174300,242595115,3315,3315,3315,3315,0
20240415,174200,242595115,3315,3315,3315,3315,0
20240415,174100,242595115,3315,3315,3315,3315,0
20240415,174000,242595115,3315,3315,3315,3315,0
20240415,173900,242595115,3315,3315,3315,3315,0
20240415,173800,242595115,3315,3315,3315,3315,0
20240415,173700,242595115,3315,3315,3315,3315,0
20240415,173600,242595115,3315,3315,3315,3315,0
20240415,173500,242595115,3315,3315,3315,3315,0
20240415,173400,242595115,3315,3315,3315,3315,0
20240415,173300,242595115,3315,3315,3315,3315,0
20240415,173200,242595115,3315,3315,3315,3315,0
20240415,173100,242595115,3315,3315,3315,3315,0
20240415,173000,242595115,3315,3315,3315,3315,0
20240415,172900,242595115,3315,3315,3315,3315,0
20240415,172800,242595115,3315,3315,3315,3315,0
20240415,172700,242595115,3315,3315,3315,3315,0
20240415,172600,242595115,3315,3315,3315,3315,0
20240415,172500,242595115,3315,3315,3315,3315,0
20240415,172400,242595115,3315,3315,3315,3315,0
20240415,172300,242595115,3315,3315,3315,3315,1140
20240415,172200,242595115,3315,3315,3315,3315,0
20240415,172100,242595115,3315,3315,3315,3315,0
20240415,172000,242595115,3315,3315,3315,3315,0
20240415,171900,242595115,3315,3315,3315,3315,0
20240415,171800,242595115,3315,3315,3315,3315,0
20240415,171700,242595115,3315,3315,3315,3315,0
20240415,171600,242595115,3315,3315,3315,3315,0
20240415,171500,242595115,3315,3315,3315,3315,0
20240415,171400,242595115,3315,3315,3315,3315,0
20240415,171300,242595115,3315,3315,3315,3315,0
20240415,171200,242595115,3315,3315,3315,3315,0
20240415,171100,242595115,3315,3315,3315,3315,0
20240415,171000,242595115,3315,3315,3315,3315,0
20240415,170900,242595115,3315,3315,3315,3315,0
20240415,170800,242595115,3315,3315,3315,3315,0
20240415,170700,242595115,3315,3315,3315,3315,0
20240415,170600,242595115,3315,3315,3315,3315,0
20240415,170500,242595115,3315,3315,3315,3315,0
20240415,170400,242595115,3315,3315,3315,3315,0
20240415,170300,242595115,3315,3315,3315,3315,0
20240415,170200,242595115,3315,3315,3315,3315,0
20240415,170100,242595115,3315,3315,3315,3315,0
20240415,170000,242595115,3315,3315,3315,3315,0
20240415,165900,242595115,3315,3315,3315,3315,0
20240415,165800,242595115,3315,3315,3315,3315,0
20240415,165700,242595115,3315,3315,3315,3315,0
20240415,165600,242595115,3315,3315,3315,3315,0
20240415,165500,242595115,3315,3315,3315,3315,0
20240415,165400,242595115,3315,3315,3315,3315,0
20240415,165300,242595115,3315,3315,3315,3315,1140
20240415,165200,242595115,3315,3315,3315,3315,0
20240415,165100,242595115,3315,3315,3315,3315,0
20240415,165000,242595115,3315,3315,3315,3315,0
20240415,164900,242595115,3315,3315,3315,3315,0
20240415,164800,242595115,3315,3315,3315,3315,0
20240415,164700,242595115,3315,3315,3315,3315,0
20240415,164600,242595115,3315,3315,3315,3315,0
20240415,164500,242595115,3315,3315,3315,3315,0
20240415,164400,242595115,3315,3315,3315,3315,0
20240415,164300,242595115,3315,3315,3315,3315,0
20240415,164200,242595115,3315,3315,3315,3315,0
20240415,164100,242595115,3315,3315,3315,3315,0
20240415,164000,242595115,3315,3315,3315,3315,0
20240415,163900,242595115,3315,3315,3315,3315,0
20240415,163800,242595115,3315,3315,3315,3315,0
20240415,163700,242595115,3315,3315,3315,3315,0
20240415,163600,242595115,3315,3315,3315,3315,0
20240415,163500,242595115,3315,3315,3315,3315,0
20240415,163400,242595115,3315,3315,3315,3315,0
20240415,163300,242595115,3315,3315,3315,3315,0
20240415,163200,242595115,3315,3315,3315,3315,0
20240415,163100,242595115,3315,3315,3315,3315,0
20240415,163000,242595115,3315,3315,3315,3315,0
20240415,162900,242595115,3315,3315,3315,3315,0
20240415,162800,242595115,3315,3315,3315,3315,0
20240415,162700,242595115,3315,3315,3315,3315,0
20240415,162600,242595115,3315,3315,3315,3315,0
20240415,162500,242595115,3315,3315,3315,3315,0
20240415,162400,242595115,3315,3315,3315,3315,0
20240415,162300,242595115,3315,3315,3315,3315,1140
20240415,162200,242595115,3315,3315,3315,3315,0
20240415,162100,242595115,3315,3315,3315,3315,0
20240415,162000,242595115,3315,3315,3315,3315,0
20240415,161900,242595115,3315,3315,3315,3315,0
20240415,161800,242595115,3315,3315,3315,3315,0
20240415,161700,242595115,3315,3315,3315,3315,0
20240415,161600,242595115,3315,3315,3315,3315,0
20240415,161500,242595115,3315,3315,3315,3315,0
20240415,161400,242595115,3315,3315,3315,3315,0
20240415,161300,242595115,3315,3315,3315,3315,0
20240415,161200,242595115,3315,3315,3315,3315,0
20240415,161100,242595115,3315,3315,3315,3315,0
20240415,161000,242595115,3315,3315,3315,3315,0
20240415,160900,242595115,3315,3315,3315,3315,0
20240415,160800,242595115,3315,3315,3315,3315,0
20240415,160700,242595115,3315,3315,3315,3315,0
20240415,160600,242595115,3315,3315,3315,3315,0
20240415,160500,242595115,3315,3315,3315,3315,0
20240415,160400,242595115,3315,3315,3315,3315,0
20240415,160300,242595115,3315,3315,3315,3315,0
20240415,160200,242595115,3315,3315,3315,3315,0
20240415,160100,242595115,3315,3315,3315,3315,0
20240415,160000,242595115,3315,3315,3315,3315,0
20240415,155900,242595115,3315,3315,3315,3315,0
20240415,155800,242595115,3315,3315,3315,3315,0
20240415,155700,242595115,3315,3315,3315,3315,0
20240415,155600,242595115,3315,3315,3315,3315,0
20240415,155500,242595115,3315,3315,3315,3315,0
20240415,155400,242595115,3315,3315,3315,3315,0
20240415,155300,242595115,3315,3315,3315,3315,1140
20240415,155200,242595115,3315,3315,3315,3315,0
20240415,155100,242595115,3315,3315,3315,3315,0
20240415,155000,242595115,3315,3315,3315,3315,0
20240415,154900,242595115,3315,3315,3315,3315,0
20240415,154800,242595115,3315,3315,3315,3315,0
20240415,154700,242595115,3315,3315,3315,3315,0
20240415,154600,242595115,3315,3315,3315,3315,0
20240415,154500,242595115,3315,3315,3315,3315,0
20240415,154400,242595115,3315,3315,3315,3315,0
20240415,154300,242595115,3315,3315,3315,3315,0
20240415,154200,242595115,3315,3315,3315,3315,0
20240415,154100,242595115,3315,3315,3315,3315,0
20240415,154000,242595115,3315,3315,3315,3315,0
20240415,153900,242595115,3315,3315,3315,3315,0
20240415,153800,242595115,3315,3315,3315,3315,0
20240415,153700,242595115,3315,3315,3315,3315,0
20240415,153600,242595115,3315,3315,3315,3315,0
20240415,153500,242595115,3315,3315,3315,3315,0
20240415,153400,242595115,3315,3315,3315,3315,0
20240415,153300,242595115,3315,3315,3315,3315,0
20240415,153200,242595115,3315,3315,3315,3315,0
20240415,153100,242595115,3315,3315,3315,3315,0
20240415,153000,242595115,3315,3315,3315,3315,1140
20240415,152900,238816015,3315,3315,3315,3315,0
20240415,152800,238816015,3315,3315,3315,3315,0
20240415,152700,238816015,3315,3315,3315,3315,0
20240415,152600,238816015,3315,3315,3315,3315,0
20240415,152500,238816015,3315,3315,3315,3315,0
20240415,152400,238816015,3315,3315,3315,3315,0
20240415,152300,238816015,3315,3315,3315,3315,0
20240415,152200,238816015,3315,3315,3315,3315,0
20240415,152100,238816015,3315,3315,3315,3315,0
20240415,152000,238816015,3315,3315,3315,3315,0
20240415,151900,238816015,3315,3315,3315,3310,122
20240415,151800,238411685,3315,3310,3315,3305,724
20240415,151700,236012985,3310,3305,3310,3305,156
20240415,151600,235496805,3305,3305,3305,3305,75
20240415,151500,235248930,3310,3310,3310,3310,334
20240415,151400,234143390,3305,3305,3305,3305,106
20240415,151300,233793060,3305,3305,3305,3305,1
20240415,151200,233789755,3280,3280,3280,3280,0
20240415,151100,233789755,3280,3285,3285,3280,580
20240415,151000,231885155,3285,3285,3285,3285,0
20240415,150900,231885155,3285,3310,3310,3285,21
20240415,150800,231815920,3310,3310,3310,3310,0
20240415,150700,231815920,3310,3310,3310,3310,0
20240415,150600,231815920,3310,3310,3310,3310,0
20240415,150500,231815920,3310,3310,3310,3310,0
20240415,150400,231815920,3310,3310,3310,3310,0
20240415,150300,231815920,3310,3310,3310,3310,1
20240415,150200,231812610,3280,3280,3280,3280,0
20240415,150100,231812610,3280,3310,3310,3280,247
20240415,150000,231001885,3315,3300,3315,3300,124
20240415,145900,230591740,3300,3300,3300,3300,24
20240415,145800,230512540,3300,3300,3300,3300,21
20240415,145700,230443240,3300,3300,3300,3300,33
20240415,145600,230334340,3300,3300,3300,3300,24
20240415,145500,230255140,3300,3295,3300,3275,555
20240415,145400,228436610,3295,3295,3295,3295,24
20240415,145300,228357530,3295,3295,3295,3295,24
20240415,145200,228278450,3295,3295,3295,3295,44
20240415,145100,228133470,3295,3295,3295,3295,74
20240415,145000,227889640,3295,3295,3295,3295,24
20240415,144900,227810560,3295,3295,3295,3295,24
20240415,144800,227731480,3295,3295,3295,3295,24
20240415,144700,227652400,3295,3295,3295,3295,24
20240415,144600,227573320,3295,3295,3295,3295,24
20240415,144500,227494240,3295,3295,3295,3295,64
20240415,144400,227283360,3295,3295,3295,3295,24
20240415,144300,227204280,3295,3295,3295,3295,24
20240415,144200,227125200,3295,3295,3295,3295,24
20240415,144100,227046120,3295,3295,3295,3295,25
20240415,144000,226963745,3295,3295,3295,3295,26
20240415,143900,226878075,3295,3295,3295,3295,26
20240415,143800,226792405,3295,3295,3295,3295,26
20240415,143700,226706735,3295,3295,3295,3295,26
20240415,143600,226621065,3295,3295,3295,3295,26
20240415,143500,226535395,3295,3295,3295,3295,331
20240415,143400,225444750,3275,3295,3295,3275,941
20240415,143300,222362455,3295,3290,3295,3290,27
20240415,143200,222273495,3275,3275,3285,3270,2545
20240415,143100,213934850,3275,3275,3275,3275,26
20240415,143000,213849700,3275,3275,3275,3275,22
20240415,142900,213777650,3275,3270,3275,3270,991
20240415,142800,210534580,3270,3270,3270,3270,0
20240415,142700,210534580,3270,3270,3270,3270,0
20240415,142600,210534580,3270,3270,3270,3270,0
20240415,142500,210534580,3270,3270,3270,3270,0
20240415,142400,210534580,3270,3270,3270,3270,0
20240415,142300,210534580,3270,3270,3270,3270,111
20240415,142200,210171610,3270,3270,3270,3270,0
20240415,142100,210171610,3270,3270,3270,3270,0
20240415,142000,210171610,3270,3270,3270,3270,0
20240415,141900,210171610,3270,3270,3270,3270,0
20240415,141800,210171610,3270,3270,3270,3270,0
20240415,141700,210171610,3270,3270,3270,3270,110
20240415,141600,209811910,3270,3270,3270,3270,0
20240415,141500,209811910,3270,3270,3270,3270,0
20240415,141400,209811910,3270,3270,3270,3270,371
20240415,141300,208598740,3270,3270,3270,3270,0
20240415,141200,208598740,3270,3270,3270,3270,0
20240415,141100,208598740,3270,3270,3270,3270,5
20240415,141000,208582390,3270,3270,3270,3270,15
20240415,140900,208533340,3270,3270,3270,3270,400
20240415,140800,207225340,3270,3270,3270,3270,0
20240415,140700,207225340,3270,3270,3270,3270,0
20240415,140600,207225340,3270,3270,3270,3270,0
20240415,140500,207225340,3270,3270,3270,3270,100
20240415,140400,206898340,3275,3275,3275,3275,0
20240415,140300,206898340,3275,3275,3275,3275,200
20240415,140200,206243340,3270,3265,3270,3265,212
20240415,140100,205550660,3265,3265,3265,3265,0
20240415,140000,205550660,3265,3265,3265,3265,0
20240415,135900,205550660,3265,3265,3265,3265,127
20240415,135800,205136005,3265,3265,3265,3265,0
20240415,135700,205136005,3265,3265,3265,3265,266
20240415,135600,204267515,3265,3265,3265,3265,14
20240415,135500,204221805,3260,3260,3260,3260,0
20240415,135400,204221805,3260,3265,3265,3260,2
20240415,135300,204215280,3265,3260,3265,3260,629
20240415,135200,202163190,3260,3260,3260,3260,171
20240415,135100,201605730,3265,3265,3265,3265,0
20240415,135000,201605730,3265,3265,3265,3265,0
20240415,134900,201605730,3265,3265,3265,3265,0
20240415,134800,201605730,3265,3265,3265,3265,1
20240415,134700,201602465,3255,3255,3255,3255,0
20240415,134600,201602465,3255,3255,3255,3255,0
20240415,134500,201602465,3255,3255,3255,3255,0
20240415,134400,201602465,3255,3260,3260,3255,153
20240415,134300,201104350,3265,3265,3265,3265,0
20240415,134200,201104350,3265,3265,3265,3265,1
20240415,134100,201101085,3265,3265,3265,3265,0
20240415,134000,201101085,3265,3265,3265,3265,0
20240415,133900,201101085,3265,3265,3265,3265,11
20240415,133800,201065170,3265,3265,3265,3265,0
20240415,133700,201065170,3265,3265,3265,3265,0
20240415,133600,201065170,3265,3265,3265,3265,1
20240415,133500,201061905,3255,3255,3255,3255,0
20240415,133400,201061905,3255,3255,3255,3255,125
20240415,133300,200655030,3255,3255,3255,3255,0
20240415,133200,200655030,3255,3255,3255,3255,0
20240415,133100,200655030,3255,3255,3255,3255,0
20240415,133000,200655030,3255,3255,3255,3255,0
20240415,132900,200655030,3255,3255,3255,3255,13
20240415,132800,200612715,3255,3260,3260,3255,273
20240415,132700,199723550,3265,3265,3265,3265,0
20240415,132600,199723550,3265,3265,3265,3265,0
20240415,132500,199723550,3265,3265,3265,3265,0
20240415,132400,199723550,3265,3265,3265,3265,0
20240415,132300,199723550,3265,3265,3265,3265,0
20240415,132200,199723550,3265,3265,3265,3265,0
20240415,132100,199723550,3265,3265,3265,3265,0
20240415,132000,199723550,3265,3260,3265,3260,12
20240415,131900,199684415,3260,3260,3260,3260,9
20240415,131800,199655075,3260,3260,3260,3260,0
20240415,131700,199655075,3260,3260,3260,3260,1
20240415,131600,199651815,3260,3260,3260,3260,29
20240415,131500,199557275,3265,3265,3265,3265,0
20240415,131400,199557275,3265,3265,3265,3265,0
20240415,131300,199557275,3265,3265,3265,3265,0
20240415,131200,199557275,3265,3265,3265,3265,0
20240415,131100,199557275,3265,3265,3265,3265,0
20240415,131000,199557275,3265,3265,3265,3265,0
20240415,130900,199557275,3265,3265,3265,3265,0
20240415,130800,199557275,3265,3265,3265,3265,0
20240415,130700,199557275,3265,3265,3265,3265,200
20240415,130600,198904275,3255,3255,3255,3255,0
20240415,130500,198904275,3255,3255,3255,3255,0
20240415,130400,198904275,3255,3255,3255,3255,0
20240415,130300,198904275,3255,3255,3255,3255,0
20240415,130200,198904275,3255,3255,3255,3255,0
20240415,130100,198904275,3255,3255,3255,3255,0
20240415,130000,198904275,3255,3255,3255,3255,0
20240415,125900,198904275,3255,3255,3255,3255,0
20240415,125800,198904275,3255,3255,3255,3255,0
20240415,125700,198904275,3255,3255,3255,3255,0
20240415,125600,198904275,3255,3255,3255,3255,0
20240415,125500,198904275,3255,3255,3255,3255,0
20240415,125400,198904275,3255,3255,3255,3255,188
20240415,125300,198292335,3255,3255,3255,3255,1624
20240415,125200,193006215,3250,3250,3250,3250,0
20240415,125100,193006215,3250,3250,3250,3250,0
20240415,125000,193006215,3250,3250,3250,3250,20
20240415,124900,192941215,3255,3255,3255,3255,0
20240415,124800,192941215,3255,3255,3255,3255,0
20240415,124700,192941215,3255,3255,3255,3255,612
20240415,124600,190949155,3250,3250,3250,3250,0
20240415,124500,190949155,3250,3250,3250,3250,0
20240415,124400,190949155,3250,3250,3250,3250,0
20240415,124300,190949155,3250,3250,3250,3250,0
20240415,124200,190949155,3250,3250,3250,3250,0
20240415,124100,190949155,3250,3250,3250,3250,0
20240415,124000,190949155,3250,3250,3250,3250,0
20240415,123900,190949155,3250,3250,3250,3250,300
20240415,123800,189974155,3250,3250,3250,3250,0
20240415,123700,189974155,3250,3250,3250,3250,0
20240415,123600,189974155,3250,3250,3250,3250,0
20240415,123500,189974155,3250,3250,3250,3250,0
20240415,123400,189974155,3250,3250,3250,3250,0
20240415,123300,189974155,3250,3250,3250,3250,0
20240415,123200,189974155,3250,3250,3250,3250,1286
20240415,123100,185794655,3250,3250,3250,3250,0
20240415,123000,185794655,3250,3250,3250,3250,0
20240415,122900,185794655,3250,3250,3250,3250,0
20240415,122800,185794655,3250,3250,3250,3250,135
20240415,122700,185355905,3250,3250,3250,3250,0
20240415,122600,185355905,3250,3250,3250,3250,0
20240415,122500,185355905,3250,3250,3250,3250,644
20240415,122400,183262905,3250,3255,3255,3250,563
20240415,122300,181431155,3250,3250,3250,3250,0
20240415,122200,181431155,3250,3250,3250,3250,35
20240415,122100,181317405,3250,3250,3250,3250,0
20240415,122000,181317405,3250,3250,3250,3250,7351
20240415,121900,157426655,3255,3255,3255,3255,23
20240415,121800,157351790,3255,3255,3255,3255,0
20240415,121700,157351790,3255,3255,3255,3255,0
20240415,121600,157351790,3255,3255,3255,3255,0
20240415,121500,157351790,3255,3255,3255,3255,0
20240415,121400,157351790,3255,3255,3255,3255,0
20240415,121300,157351790,3255,3255,3255,3255,0
20240415,121200,157351790,3255,3255,3255,3255,0
20240415,121100,157351790,3255,3255,3255,3255,100
20240415,121000,157026290,3255,3255,3255,3255,0
20240415,120900,157026290,3255,3255,3255,3255,0
20240415,120800,157026290,3255,3255,3255,3255,0
20240415,120700,157026290,3255,3255,3255,3255,0
20240415,120600,157026290,3255,3255,3255,3255,0
20240415,120500,157026290,3255,3255,3255,3255,0
20240415,120400,157026290,3255,3255,3255,3255,1
20240415,120300,157023035,3255,3255,3255,3255,200
20240415,120200,156372035,3250,3250,3250,3250,0
20240415,120100,156372035,3250,3250,3250,3250,0
20240415,120000,156372035,3250,3250,3250,3250,0
20240415,115900,156372035,3250,3250,3250,3250,0
20240415,115800,156372035,3250,3250,3250,3250,89
20240415,115700,156082785,3250,3250,3250,3250,0
20240415,115600,156082785,3250,3250,3250,3250,238
20240415,115500,155309285,3255,3255,3255,3255,3
20240415,115400,155299520,3250,3250,3250,3250,0
20240415,115300,155299520,3250,3250,3250,3250,0
20240415,115200,155299520,3250,3250,3250,3250,0
20240415,115100,155299520,3250,3250,3250,3250,0
20240415,115000,155299520,3250,3250,3250,3250,129
20240415,114900,154880270,3250,3250,3250,3250,261
20240415,114800,154032020,3255,3255,3255,3255,0
20240415,114700,154032020,3255,3255,3255,3255,10
20240415,114600,153999470,3255,3255,3255,3255,306
20240415,114500,153003440,3255,3255,3255,3255,0
20240415,114400,153003440,3255,3255,3255,3255,0
20240415,114300,153003440,3255,3255,3255,3255,0
20240415,114200,153003440,3255,3255,3255,3255,0
20240415,114100,153003440,3255,3255,3255,3255,106
20240415,114000,152658410,3260,3260,3260,3260,0
20240415,113900,152658410,3260,3260,3260,3260,0
20240415,113800,152658410,3260,3260,3260,3260,501
20240415,113700,151025150,3260,3260,3260,3260,0
20240415,113600,151025150,3260,3260,3260,3260,0
20240415,113500,151025150,3260,3260,3260,3260,0
20240415,113400,151025150,3260,3260,3260,3260,0
20240415,113300,151025150,3260,3260,3260,3260,0
20240415,113200,151025150,3260,3260,3260,3260,0
20240415,113100,151025150,3260,3260,3260,3260,0
20240415,113000,151025150,3260,3260,3260,3260,0
20240415,112900,151025150,3260,3260,3260,3260,0
20240415,112800,151025150,3260,3260,3260,3260,1
20240415,112700,151021890,3255,3255,3255,3255,0
20240415,112600,151021890,3255,3255,3255,3255,0
20240415,112500,151021890,3255,3255,3255,3255,0
20240415,112400,151021890,3255,3255,3255,3255,0
20240415,112300,151021890,3255,3255,3255,3255,1799
20240415,112200,145166145,3260,3260,3260,3260,0
20240415,112100,145166145,3260,3260,3260,3260,0
20240415,112000,145166145,3260,3260,3260,3260,20
20240415,111900,145100945,3260,3260,3260,3260,0
20240415,111800,145100945,3260,3260,3260,3260,0
20240415,111700,145100945,3260,3260,3260,3260,0
20240415,111600,145100945,3260,3260,3260,3260,0
20240415,111500,145100945,3260,3260,3260,3260,0
20240415,111400,145100945,3260,3260,3260,3260,0
20240415,111300,145100945,3260,3260,3260,3260,0
20240415,111200,145100945,3260,3260,3260,3260,0
20240415,111100,145100945,3260,3260,3260,3260,2000
20240415,111000,138580945,3260,3260,3260,3260,141
20240415,110900,138121285,3265,3265,3265,3265,53
20240415,110800,137948240,3265,3265,3265,3265,0
20240415,110700,137948240,3265,3265,3265,3265,0
20240415,110600,137948240,3265,3265,3265,3265,0
20240415,110500,137948240,3265,3265,3265,3265,0
20240415,110400,137948240,3265,3265,3265,3265,0
20240415,110300,137948240,3265,3265,3265,3265,0
20240415,110200,137948240,3265,3265,3265,3265,0
20240415,110100,137948240,3265,3265,3265,3265,0
20240415,110000,137948240,3265,3265,3265,3265,0
20240415,105900,137948240,3265,3265,3265,3265,0
20240415,105800,137948240,3265,3265,3265,3265,0
20240415,105700,137948240,3265,3270,3270,3265,2300
20240415,105600,130431115,3270,3270,3270,3270,0
20240415,105500,130431115,3270,3270,3270,3270,0
20240415,105400,130431115,3270,3270,3270,3270,240
20240415,105300,129646315,3270,3270,3270,3270,0
20240415,105200,129646315,3270,3270,3270,3270,120
20240415,105100,129253915,3270,3270,3270,3270,73
20240415,105000,129015205,3270,3270,3270,3270,0
20240415,104900,129015205,3270,3270,3270,3270,223
20240415,104800,128285995,3270,3270,3270,3270,0
20240415,104700,128285995,3270,3270,3270,3270,0
20240415,104600,128285995,3270,3270,3270,3270,81
20240415,104500,128021125,3270,3275,3275,3270,856
20240415,104400,125220360,3275,3275,3275,3275,35
20240415,104300,125105735,3275,3275,3275,3275,0
20240415,104200,125105735,3275,3275,3275,3275,0
20240415,104100,125105735,3275,3275,3275,3275,0
20240415,104000,125105735,3275,3275,3275,3275,0
20240415,103900,125105735,3275,3275,3275,3275,0
20240415,103800,125105735,3275,3275,3275,3275,130
20240415,103700,124679985,3270,3270,3270,3270,311
20240415,103600,123663015,3265,3265,3265,3265,128
20240415,103500,123245095,3265,3265,3265,3265,0
20240415,103400,123245095,3265,3265,3265,3265,127
20240415,103300,122830440,3270,3270,3270,3270,60
20240415,103200,122634240,3270,3270,3270,3270,185
20240415,103100,122029290,3270,3270,3270,3270,0
20240415,103000,122029290,3270,3270,3270,3270,0
20240415,102900,122029290,3270,3280,3280,3270,89
20240415,102800,121738150,3270,3270,3270,3270,0
20240415,102700,121738150,3270,3275,3275,3270,99
20240415,102600,121414170,3275,3275,3275,3275,28
20240415,102500,121322470,3275,3275,3275,3275,0
20240415,102400,121322470,3275,3275,3275,3275,50
20240415,102300,121158720,3265,3265,3265,3265,0
20240415,102200,121158720,3265,3270,3270,3265,86
20240415,102100,120877710,3285,3285,3285,3285,0
20240415,102000,120877710,3285,3285,3285,3285,0
20240415,101900,120877710,3285,3290,3290,3275,7687
20240415,101800,95702450,3290,3290,3290,3290,0
20240415,101700,95702450,3290,3290,3290,3290,0
20240415,101600,95702450,3290,3290,3290,3290,0
20240415,101500,95702450,3290,3290,3290,3290,1
20240415,101400,95699160,3270,3270,3270,3270,0
20240415,101300,95699160,3270,3270,3270,3270,0
20240415,101200,95699160,3270,3275,3275,3270,43
20240415,101100,95558400,3275,3275,3275,3275,27
20240415,101000,95469975,3295,3295,3295,3295,100
20240415,100900,95140475,3295,3295,3295,3295,0
20240415,100800,95140475,3295,3275,3295,3275,2
20240415,100700,95133905,3295,3275,3295,3275,92
20240415,100600,94832585,3285,3285,3285,3285,0
20240415,100500,94832585,3285,3285,3285,3285,79
20240415,100400,94573070,3285,3285,3285,3285,0
20240415,100300,94573070,3285,3270,3285,3270,96
20240415,100200,94259135,3270,3270,3270,3270,3
20240415,100100,94249325,3270,3270,3270,3270,46
20240415,100000,94098905,3265,3270,3270,3265,125
20240415,095900,93690480,3270,3270,3270,3270,0
20240415,095800,93690480,3270,3270,3270,3270,0
20240415,095700,93690480,3270,3270,3270,3270,131
20240415,095600,93262110,3265,3265,3265,3265,0
20240415,095500,93262110,3265,3265,3265,3265,0
20240415,095400,93262110,3265,3270,3270,3265,133
20240415,095300,92827855,3265,3265,3265,3265,0
20240415,095200,92827855,3265,3265,3265,3265,5
20240415,095100,92811530,3265,3270,3270,3265,135
20240415,095000,92370745,3265,3265,3265,3265,7
20240415,094900,92347890,3260,3260,3260,3260,0
20240415,094800,92347890,3260,3260,3260,3260,0
20240415,094700,92347890,3260,3260,3260,3260,0
20240415,094600,92347890,3260,3260,3260,3260,0
20240415,094500,92347890,3260,3260,3260,3260,0
20240415,094400,92347890,3260,3260,3260,3260,0
20240415,094300,92347890,3260,3285,3285,3260,356
20240415,094200,91184170,3285,3285,3285,3285,50
20240415,094100,91019920,3285,3285,3285,3285,2362
20240415,094000,83260750,3285,3285,3285,3285,0
20240415,093900,83260750,3285,3285,3285,3285,447
20240415,093800,81792355,3285,3285,3285,3285,0
20240415,093700,81792355,3285,3285,3285,3285,0
20240415,093600,81792355,3285,3285,3285,3285,134
20240415,093500,81352165,3285,3285,3290,3285,1300
20240415,093400,77077635,3285,3285,3285,3285,255
20240415,093300,76239960,3290,3290,3290,3290,1189
20240415,093200,72328150,3285,3285,3285,3285,0
20240415,093100,72328150,3285,3285,3285,3285,602
20240415,093000,70350580,3270,3270,3270,3270,250
20240415,092900,69533080,3270,3270,3270,3270,0
20240415,092800,69533080,3270,3270,3270,3270,0
20240415,092700,69533080,3270,3265,3270,3265,2028
20240415,092600,62902855,3255,3255,3255,3255,2
20240415,092500,62896345,3255,3255,3255,3255,0
20240415,092400,62896345,3255,3255,3255,3255,0
20240415,092300,62896345,3255,3255,3255,3255,261
20240415,092200,62046790,3255,3255,3255,3255,118
20240415,092100,61662700,3255,3255,3255,3255,190
20240415,092000,61044250,3260,3260,3260,3260,0
20240415,091900,61044250,3260,3265,3265,3260,1869
20240415,091800,54951175,3265,3265,3265,3265,29
20240415,091700,54856490,3270,3270,3270,3270,5
20240415,091600,54840140,3270,3270,3270,3270,0
20240415,091500,54840140,3270,3270,3270,3270,51
20240415,091400,54673370,3260,3260,3260,3260,0
20240415,091300,54673370,3260,3260,3260,3260,13
20240415,091200,54630990,3260,3280,3280,3260,468
20240415,091100,53101450,3285,3285,3285,3285,6
20240415,091000,53081740,3285,3285,3285,3285,0
20240415,090900,53081740,3285,3270,3285,3270,126
20240415,090800,52668145,3265,3270,3290,3265,782
20240415,090700,50109820,3255,3265,3265,3255,1073
20240415,090600,46609975,3260,3255,3260,3250,3849
20240415,090500,34082350,3250,3270,3270,3250,1624
20240415,090400,28803105,3265,3280,3280,3265,267
20240415,090300,27931330,3280,3280,3280,3280,1
20240415,090200,27928050,3280,3300,3300,3250,2201
20240415,090100,20735115,3300,3290,3315,3265,1482
20240415,090000,15858975,3290,3315,3315,3290,4785