KissMeData/200230/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,205200,93765161,772,772,772,772,1697
20240404,205100,93765161,772,772,772,772,0
20240404,205000,93765161,772,772,772,772,0
20240404,204900,93765161,772,772,772,772,0
20240404,204800,93765161,772,772,772,772,0
20240404,204700,93765161,772,772,772,772,0
20240404,204600,93765161,772,772,772,772,0
20240404,204500,93765161,772,772,772,772,0
20240404,204400,93765161,772,772,772,772,0
20240404,204300,93765161,772,772,772,772,0
20240404,204200,93765161,772,772,772,772,0
20240404,204100,93765161,772,772,772,772,0
20240404,204000,93765161,772,772,772,772,0
20240404,203900,93765161,772,772,772,772,0
20240404,203800,93765161,772,772,772,772,0
20240404,203700,93765161,772,772,772,772,0
20240404,203600,93765161,772,772,772,772,0
20240404,203500,93765161,772,772,772,772,0
20240404,203400,93765161,772,772,772,772,0
20240404,203300,93765161,772,772,772,772,0
20240404,203200,93765161,772,772,772,772,0
20240404,203100,93765161,772,772,772,772,0
20240404,203000,93765161,772,772,772,772,0
20240404,202900,93765161,772,772,772,772,0
20240404,202800,93765161,772,772,772,772,0
20240404,202700,93765161,772,772,772,772,0
20240404,202600,93765161,772,772,772,772,0
20240404,202500,93765161,772,772,772,772,0
20240404,202400,93765161,772,772,772,772,0
20240404,202300,93765161,772,772,772,772,0
20240404,202200,93765161,772,772,772,772,1697
20240404,202100,93765161,772,772,772,772,0
20240404,202000,93765161,772,772,772,772,0
20240404,201900,93765161,772,772,772,772,0
20240404,201800,93765161,772,772,772,772,0
20240404,201700,93765161,772,772,772,772,0
20240404,201600,93765161,772,772,772,772,0
20240404,201500,93765161,772,772,772,772,0
20240404,201400,93765161,772,772,772,772,0
20240404,201300,93765161,772,772,772,772,0
20240404,201200,93765161,772,772,772,772,0
20240404,201100,93765161,772,772,772,772,0
20240404,201000,93765161,772,772,772,772,0
20240404,200900,93765161,772,772,772,772,0
20240404,200800,93765161,772,772,772,772,0
20240404,200700,93765161,772,772,772,772,0
20240404,200600,93765161,772,772,772,772,0
20240404,200500,93765161,772,772,772,772,0
20240404,200400,93765161,772,772,772,772,0
20240404,200300,93765161,772,772,772,772,0
20240404,200200,93765161,772,772,772,772,0
20240404,200100,93765161,772,772,772,772,0
20240404,200000,93765161,772,772,772,772,0
20240404,195900,93765161,772,772,772,772,0
20240404,195800,93765161,772,772,772,772,0
20240404,195700,93765161,772,772,772,772,0
20240404,195600,93765161,772,772,772,772,0
20240404,195500,93765161,772,772,772,772,0
20240404,195400,93765161,772,772,772,772,0
20240404,195300,93765161,772,772,772,772,0
20240404,195200,93765161,772,772,772,772,1697
20240404,195100,93765161,772,772,772,772,0
20240404,195000,93765161,772,772,772,772,0
20240404,194900,93765161,772,772,772,772,0
20240404,194800,93765161,772,772,772,772,0
20240404,194700,93765161,772,772,772,772,0
20240404,194600,93765161,772,772,772,772,0
20240404,194500,93765161,772,772,772,772,0
20240404,194400,93765161,772,772,772,772,0
20240404,194300,93765161,772,772,772,772,0
20240404,194200,93765161,772,772,772,772,0
20240404,194100,93765161,772,772,772,772,0
20240404,194000,93765161,772,772,772,772,0
20240404,193900,93765161,772,772,772,772,0
20240404,193800,93765161,772,772,772,772,0
20240404,193700,93765161,772,772,772,772,0
20240404,193600,93765161,772,772,772,772,0
20240404,193500,93765161,772,772,772,772,0
20240404,193400,93765161,772,772,772,772,0
20240404,193300,93765161,772,772,772,772,0
20240404,193200,93765161,772,772,772,772,0
20240404,193100,93765161,772,772,772,772,0
20240404,193000,93765161,772,772,772,772,0
20240404,192900,93765161,772,772,772,772,0
20240404,192800,93765161,772,772,772,772,0
20240404,192700,93765161,772,772,772,772,0
20240404,192600,93765161,772,772,772,772,0
20240404,192500,93765161,772,772,772,772,0
20240404,192400,93765161,772,772,772,772,0
20240404,192300,93765161,772,772,772,772,0
20240404,192200,93765161,772,772,772,772,1697
20240404,192100,93765161,772,772,772,772,0
20240404,192000,93765161,772,772,772,772,0
20240404,191900,93765161,772,772,772,772,0
20240404,191800,93765161,772,772,772,772,0
20240404,191700,93765161,772,772,772,772,0
20240404,191600,93765161,772,772,772,772,0
20240404,191500,93765161,772,772,772,772,0
20240404,191400,93765161,772,772,772,772,0
20240404,191300,93765161,772,772,772,772,0
20240404,191200,93765161,772,772,772,772,0
20240404,191100,93765161,772,772,772,772,0
20240404,191000,93765161,772,772,772,772,0
20240404,190900,93765161,772,772,772,772,0
20240404,190800,93765161,772,772,772,772,0
20240404,190700,93765161,772,772,772,772,0
20240404,190600,93765161,772,772,772,772,0
20240404,190500,93765161,772,772,772,772,0
20240404,190400,93765161,772,772,772,772,0
20240404,190300,93765161,772,772,772,772,0
20240404,190200,93765161,772,772,772,772,0
20240404,190100,93765161,772,772,772,772,0
20240404,190000,93765161,772,772,772,772,0
20240404,185900,93765161,772,772,772,772,0
20240404,185800,93765161,772,772,772,772,0
20240404,185700,93765161,772,772,772,772,0
20240404,185600,93765161,772,772,772,772,0
20240404,185500,93765161,772,772,772,772,0
20240404,185400,93765161,772,772,772,772,0
20240404,185300,93765161,772,772,772,772,0
20240404,185200,93765161,772,772,772,772,1697
20240404,185100,93765161,772,772,772,772,0
20240404,185000,93765161,772,772,772,772,0
20240404,184900,93765161,772,772,772,772,0
20240404,184800,93765161,772,772,772,772,0
20240404,184700,93765161,772,772,772,772,0
20240404,184600,93765161,772,772,772,772,0
20240404,184500,93765161,772,772,772,772,0
20240404,184400,93765161,772,772,772,772,0
20240404,184300,93765161,772,772,772,772,0
20240404,184200,93765161,772,772,772,772,0
20240404,184100,93765161,772,772,772,772,0
20240404,184000,93765161,772,772,772,772,0
20240404,183900,93765161,772,772,772,772,0
20240404,183800,93765161,772,772,772,772,0
20240404,183700,93765161,772,772,772,772,0
20240404,183600,93765161,772,772,772,772,0
20240404,183500,93765161,772,772,772,772,0
20240404,183400,93765161,772,772,772,772,0
20240404,183300,93765161,772,772,772,772,0
20240404,183200,93765161,772,772,772,772,0
20240404,183100,93765161,772,772,772,772,0
20240404,183000,93765161,772,772,772,772,0
20240404,182900,93765161,772,772,772,772,0
20240404,182800,93765161,772,772,772,772,0
20240404,182700,93765161,772,772,772,772,0
20240404,182600,93765161,772,772,772,772,0
20240404,182500,93765161,772,772,772,772,0
20240404,182400,93765161,772,772,772,772,0
20240404,182300,93765161,772,772,772,772,0
20240404,182200,93765161,772,772,772,772,1697
20240404,182100,93765161,772,772,772,772,0
20240404,182000,93765161,772,772,772,772,0
20240404,181900,93765161,772,772,772,772,0
20240404,181800,93765161,772,772,772,772,0
20240404,181700,93765161,772,772,772,772,0
20240404,181600,93765161,772,772,772,772,0
20240404,181500,93765161,772,772,772,772,0
20240404,181400,93765161,772,772,772,772,0
20240404,181300,93765161,772,772,772,772,0
20240404,181200,93765161,772,772,772,772,0
20240404,181100,93765161,772,772,772,772,0
20240404,181000,93765161,772,772,772,772,0
20240404,180900,93765161,772,772,772,772,0
20240404,180800,93765161,772,772,772,772,0
20240404,180700,93765161,772,772,772,772,0
20240404,180600,93765161,772,772,772,772,0
20240404,180500,93765161,772,772,772,772,0
20240404,180400,93765161,772,772,772,772,0
20240404,180300,93765161,772,772,772,772,0
20240404,180200,93765161,772,772,772,772,0
20240404,180100,93765161,772,772,772,772,0
20240404,180000,93765161,772,772,772,772,0
20240404,175900,93765161,772,772,772,772,0
20240404,175800,93765161,772,772,772,772,0
20240404,175700,93765161,772,772,772,772,0
20240404,175600,93765161,772,772,772,772,0
20240404,175500,93765161,772,772,772,772,0
20240404,175400,93765161,772,772,772,772,0
20240404,175300,93765161,772,772,772,772,0
20240404,175200,93765161,772,772,772,772,1697
20240404,175100,93765161,772,772,772,772,0
20240404,175000,93765161,772,772,772,772,0
20240404,174900,93765161,772,772,772,772,0
20240404,174800,93765161,772,772,772,772,0
20240404,174700,93765161,772,772,772,772,0
20240404,174600,93765161,772,772,772,772,0
20240404,174500,93765161,772,772,772,772,0
20240404,174400,93765161,772,772,772,772,0
20240404,174300,93765161,772,772,772,772,0
20240404,174200,93765161,772,772,772,772,0
20240404,174100,93765161,772,772,772,772,0
20240404,174000,93765161,772,772,772,772,0
20240404,173900,93765161,772,772,772,772,0
20240404,173800,93765161,772,772,772,772,0
20240404,173700,93765161,772,772,772,772,0
20240404,173600,93765161,772,772,772,772,0
20240404,173500,93765161,772,772,772,772,0
20240404,173400,93765161,772,772,772,772,0
20240404,173300,93765161,772,772,772,772,0
20240404,173200,93765161,772,772,772,772,0
20240404,173100,93765161,772,772,772,772,0
20240404,173000,93765161,772,772,772,772,0
20240404,172900,93765161,772,772,772,772,0
20240404,172800,93765161,772,772,772,772,0
20240404,172700,93765161,772,772,772,772,0
20240404,172600,93765161,772,772,772,772,0
20240404,172500,93765161,772,772,772,772,0
20240404,172400,93765161,772,772,772,772,0
20240404,172300,93765161,772,772,772,772,0
20240404,172200,93765161,772,772,772,772,1697
20240404,172100,93765161,772,772,772,772,0
20240404,172000,93765161,772,772,772,772,0
20240404,171900,93765161,772,772,772,772,0
20240404,171800,93765161,772,772,772,772,0
20240404,171700,93765161,772,772,772,772,0
20240404,171600,93765161,772,772,772,772,0
20240404,171500,93765161,772,772,772,772,0
20240404,171400,93765161,772,772,772,772,0
20240404,171300,93765161,772,772,772,772,0
20240404,171200,93765161,772,772,772,772,0
20240404,171100,93765161,772,772,772,772,0
20240404,171000,93765161,772,772,772,772,0
20240404,170900,93765161,772,772,772,772,0
20240404,170800,93765161,772,772,772,772,0
20240404,170700,93765161,772,772,772,772,0
20240404,170600,93765161,772,772,772,772,0
20240404,170500,93765161,772,772,772,772,0
20240404,170400,93765161,772,772,772,772,0
20240404,170300,93765161,772,772,772,772,0
20240404,170200,93765161,772,772,772,772,0
20240404,170100,93765161,772,772,772,772,0
20240404,170000,93765161,772,772,772,772,0
20240404,165900,93765161,772,772,772,772,0
20240404,165800,93765161,772,772,772,772,0
20240404,165700,93765161,772,772,772,772,0
20240404,165600,93765161,772,772,772,772,0
20240404,165500,93765161,772,772,772,772,0
20240404,165400,93765161,772,772,772,772,0
20240404,165300,93765161,772,772,772,772,0
20240404,165200,93765161,772,772,772,772,1697
20240404,165100,93765161,772,772,772,772,0
20240404,165000,93765161,772,772,772,772,0
20240404,164900,93765161,772,772,772,772,0
20240404,164800,93765161,772,772,772,772,0
20240404,164700,93765161,772,772,772,772,0
20240404,164600,93765161,772,772,772,772,0
20240404,164500,93765161,772,772,772,772,0
20240404,164400,93765161,772,772,772,772,0
20240404,164300,93765161,772,772,772,772,0
20240404,164200,93765161,772,772,772,772,0
20240404,164100,93765161,772,772,772,772,0
20240404,164000,93765161,772,772,772,772,0
20240404,163900,93765161,772,772,772,772,0
20240404,163800,93765161,772,772,772,772,0
20240404,163700,93765161,772,772,772,772,0
20240404,163600,93765161,772,772,772,772,0
20240404,163500,93765161,772,772,772,772,0
20240404,163400,93765161,772,772,772,772,0
20240404,163300,93765161,772,772,772,772,0
20240404,163200,93765161,772,772,772,772,0
20240404,163100,93765161,772,772,772,772,0
20240404,163000,93765161,772,772,772,772,0
20240404,162900,93765161,772,772,772,772,0
20240404,162800,93765161,772,772,772,772,0
20240404,162700,93765161,772,772,772,772,0
20240404,162600,93765161,772,772,772,772,0
20240404,162500,93765161,772,772,772,772,0
20240404,162400,93765161,772,772,772,772,0
20240404,162300,93765161,772,772,772,772,0
20240404,162200,93765161,772,772,772,772,1697
20240404,162100,93765161,772,772,772,772,0
20240404,162000,93765161,772,772,772,772,0
20240404,161900,93765161,772,772,772,772,0
20240404,161800,93765161,772,772,772,772,0
20240404,161700,93765161,772,772,772,772,0
20240404,161600,93765161,772,772,772,772,0
20240404,161500,93765161,772,772,772,772,0
20240404,161400,93765161,772,772,772,772,0
20240404,161300,93765161,772,772,772,772,0
20240404,161200,93765161,772,772,772,772,0
20240404,161100,93765161,772,772,772,772,0
20240404,161000,93765161,772,772,772,772,0
20240404,160900,93765161,772,772,772,772,0
20240404,160800,93765161,772,772,772,772,0
20240404,160700,93765161,772,772,772,772,0
20240404,160600,93765161,772,772,772,772,0
20240404,160500,93765161,772,772,772,772,0
20240404,160400,93765161,772,772,772,772,0
20240404,160300,93765161,772,772,772,772,0
20240404,160200,93765161,772,772,772,772,0
20240404,160100,93765161,772,772,772,772,0
20240404,160000,93765161,772,772,772,772,0
20240404,155900,93765161,772,772,772,772,0
20240404,155800,93765161,772,772,772,772,0
20240404,155700,93765161,772,772,772,772,0
20240404,155600,93765161,772,772,772,772,0
20240404,155500,93765161,772,772,772,772,0
20240404,155400,93765161,772,772,772,772,0
20240404,155300,93765161,772,772,772,772,0
20240404,155200,93765161,772,772,772,772,1697
20240404,155100,93765161,772,772,772,772,0
20240404,155000,93765161,772,772,772,772,0
20240404,154900,93765161,772,772,772,772,0
20240404,154800,93765161,772,772,772,772,0
20240404,154700,93765161,772,772,772,772,0
20240404,154600,93765161,772,772,772,772,0
20240404,154500,93765161,772,772,772,772,0
20240404,154400,93765161,772,772,772,772,0
20240404,154300,93765161,772,772,772,772,0
20240404,154200,93765161,772,772,772,772,0
20240404,154100,93765161,772,772,772,772,0
20240404,154000,93765161,772,772,772,772,0
20240404,153900,93765161,772,772,772,772,0
20240404,153800,93765161,772,772,772,772,0
20240404,153700,93765161,772,772,772,772,0
20240404,153600,93765161,772,772,772,772,0
20240404,153500,93765161,772,772,772,772,0
20240404,153400,93765161,772,772,772,772,0
20240404,153300,93765161,772,772,772,772,0
20240404,153200,93765161,772,772,772,772,0
20240404,153100,93765161,772,772,772,772,0
20240404,153000,93765161,772,772,772,772,1697
20240404,152900,92455077,767,767,767,767,0
20240404,152800,92455077,767,767,767,767,0
20240404,152700,92455077,767,767,767,767,0
20240404,152600,92455077,767,767,767,767,0
20240404,152500,92455077,767,767,767,767,0
20240404,152400,92455077,767,767,767,767,0
20240404,152300,92455077,767,767,767,767,0
20240404,152200,92455077,767,767,767,767,0
20240404,152100,92455077,767,767,767,767,0
20240404,152000,92455077,767,767,767,767,0
20240404,151900,92455077,767,768,768,767,1398
20240404,151800,91381422,768,770,770,767,8123
20240404,151700,85147855,771,771,771,771,1
20240404,151600,85147084,772,772,772,772,0
20240404,151500,85147084,772,772,772,772,55
20240404,151400,85104624,773,772,773,772,1531
20240404,151300,83922235,772,773,773,772,3001
20240404,151200,81603463,773,773,773,773,10
20240404,151100,81595733,773,773,773,773,0
20240404,151000,81595733,773,769,773,769,1017
20240404,150900,80812727,769,769,769,769,0
20240404,150800,80812727,769,769,769,769,0
20240404,150700,80812727,769,764,769,764,609
20240404,150600,80346870,764,764,764,764,105
20240404,150500,80266650,764,763,764,763,440
20240404,150400,79930929,763,763,763,763,11
20240404,150300,79922536,763,762,763,762,336
20240404,150200,79666494,763,763,763,763,3566
20240404,150100,76945636,764,764,764,764,624
20240404,150000,76468900,764,765,765,764,2001
20240404,145900,74940135,765,765,765,764,1003
20240404,145800,74172841,765,766,766,765,3197
20240404,145700,71726693,766,771,771,766,18221
20240404,145600,57745467,771,771,771,771,4
20240404,145500,57742383,773,773,773,773,0
20240404,145400,57742383,773,773,773,773,0
20240404,145300,57742383,773,773,773,773,0
20240404,145200,57742383,773,773,773,773,0
20240404,145100,57742383,773,773,773,773,1
20240404,145000,57741610,772,772,772,772,0
20240404,144900,57741610,772,772,772,772,0
20240404,144800,57741610,772,772,772,772,22
20240404,144700,57724626,773,773,773,773,0
20240404,144600,57724626,773,773,773,773,0
20240404,144500,57724626,773,773,773,773,0
20240404,144400,57724626,773,773,773,773,0
20240404,144300,57724626,773,773,773,773,0
20240404,144200,57724626,773,773,773,773,1
20240404,144100,57723853,772,772,772,772,0
20240404,144000,57723853,772,772,772,772,0
20240404,143900,57723853,772,772,772,772,0
20240404,143800,57723853,772,772,772,772,46
20240404,143700,57688341,773,773,773,773,0
20240404,143600,57688341,773,773,773,773,0
20240404,143500,57688341,773,773,773,773,0
20240404,143400,57688341,773,773,773,773,1
20240404,143300,57687568,774,774,774,774,0
20240404,143200,57687568,774,774,774,774,0
20240404,143100,57687568,774,774,774,774,0
20240404,143000,57687568,774,774,774,774,0
20240404,142900,57687568,774,774,774,774,0
20240404,142800,57687568,774,773,774,770,3162
20240404,142700,55241356,771,771,771,771,0
20240404,142600,55241356,771,771,771,771,0
20240404,142500,55241356,771,771,771,771,0
20240404,142400,55241356,771,771,771,771,0
20240404,142300,55241356,771,771,771,771,0
20240404,142200,55241356,771,771,771,771,2
20240404,142100,55239814,772,772,772,772,0
20240404,142000,55239814,772,772,772,772,0
20240404,141900,55239814,772,773,773,772,3
20240404,141800,55237497,771,771,771,771,0
20240404,141700,55237497,771,772,773,771,17
20240404,141600,55224377,773,773,773,773,0
20240404,141500,55224377,773,773,773,773,0
20240404,141400,55224377,773,770,773,770,530
20240404,141300,54816052,770,770,770,770,0
20240404,141200,54816052,770,770,770,770,0
20240404,141100,54816052,770,770,770,770,0
20240404,141000,54816052,770,770,770,770,0
20240404,140900,54816052,770,770,770,770,0
20240404,140800,54816052,770,770,770,770,0
20240404,140700,54816052,770,770,770,770,0
20240404,140600,54816052,770,770,770,770,0
20240404,140500,54816052,770,770,770,770,0
20240404,140400,54816052,770,770,770,770,0
20240404,140300,54816052,770,770,770,770,0
20240404,140200,54816052,770,770,770,770,0
20240404,140100,54816052,770,770,770,770,5
20240404,140000,54812202,767,767,767,767,2000
20240404,135900,53278202,770,767,770,767,8
20240404,135800,53272063,770,770,770,770,0
20240404,135700,53272063,770,770,770,770,0
20240404,135600,53272063,770,770,770,770,601
20240404,135500,52809293,770,770,770,770,449
20240404,135400,52463563,771,771,771,771,0
20240404,135300,52463563,771,771,771,771,0
20240404,135200,52463563,771,771,771,771,0
20240404,135100,52463563,771,771,771,771,0
20240404,135000,52463563,771,771,771,771,0
20240404,134900,52463563,771,771,771,771,0
20240404,134800,52463563,771,771,771,771,0
20240404,134700,52463563,771,771,771,771,0
20240404,134600,52463563,771,771,771,771,0
20240404,134500,52463563,771,768,771,766,698
20240404,134400,51927396,771,771,771,771,0
20240404,134300,51927396,771,771,771,771,1
20240404,134200,51926625,769,769,769,769,100
20240404,134100,51849725,769,769,769,769,0
20240404,134000,51849725,769,768,771,766,7002
20240404,133900,46480638,771,771,771,771,0
20240404,133800,46480638,771,771,771,771,0
20240404,133700,46480638,771,771,771,771,1
20240404,133600,46479867,768,768,768,768,0
20240404,133500,46479867,768,770,770,768,14
20240404,133400,46469095,768,768,768,768,0
20240404,133300,46469095,768,768,768,768,0
20240404,133200,46469095,768,770,770,768,3000
20240404,133100,44163446,771,772,772,771,20
20240404,133000,44148016,772,772,772,772,0
20240404,132900,44148016,772,772,772,772,0
20240404,132800,44148016,772,772,772,772,30
20240404,132700,44124856,772,772,772,772,3
20240404,132600,44122540,770,772,772,770,774
20240404,132500,43525820,773,771,773,771,214
20240404,132400,43360824,773,771,773,771,52
20240404,132300,43320730,771,771,771,771,1
20240404,132200,43319959,770,770,770,770,653
20240404,132100,42817149,770,770,770,770,600
20240404,132000,42355149,770,770,770,770,700
20240404,131900,41816149,770,770,770,770,0
20240404,131800,41816149,770,770,770,770,24
20240404,131700,41797669,768,768,768,768,0
20240404,131600,41797669,768,770,770,768,593
20240404,131500,41342059,770,770,770,770,0
20240404,131400,41342059,770,769,770,768,704
20240404,131300,40800955,769,769,769,769,0
20240404,131200,40800955,769,769,769,769,1
20240404,131100,40800186,769,769,769,769,173
20240404,131000,40667149,769,769,769,769,0
20240404,130900,40667149,769,770,770,769,6022
20240404,130800,36032738,771,771,771,771,297
20240404,130700,35803751,773,773,773,773,0
20240404,130600,35803751,773,773,773,773,0
20240404,130500,35803751,773,773,773,773,2
20240404,130400,35802205,773,773,773,773,70
20240404,130300,35748095,773,773,773,773,12
20240404,130200,35738819,774,774,774,774,0
20240404,130100,35738819,774,774,774,774,0
20240404,130000,35738819,774,774,774,774,0
20240404,125900,35738819,774,774,774,774,0
20240404,125800,35738819,774,774,774,774,0
20240404,125700,35738819,774,774,774,774,0
20240404,125600,35738819,774,774,774,774,0
20240404,125500,35738819,774,774,774,774,0
20240404,125400,35738819,774,774,774,774,2
20240404,125300,35737271,771,771,771,771,0
20240404,125200,35737271,771,771,771,771,0
20240404,125100,35737271,771,771,771,771,0
20240404,125000,35737271,771,772,772,771,800
20240404,124900,35120414,772,772,772,772,3
20240404,124800,35118098,772,773,773,772,32
20240404,124700,35093393,774,772,774,772,8
20240404,124600,35087215,774,774,774,774,10
20240404,124500,35079475,772,772,772,772,0
20240404,124400,35079475,772,772,772,772,8
20240404,124300,35073299,774,774,774,774,0
20240404,124200,35073299,774,774,774,774,11
20240404,124100,35064785,775,775,775,775,0
20240404,124000,35064785,775,775,775,775,0
20240404,123900,35064785,775,775,775,775,1
20240404,123800,35064010,773,773,773,773,0
20240404,123700,35064010,773,773,773,773,0
20240404,123600,35064010,773,773,773,773,552
20240404,123500,34637314,775,773,775,773,159
20240404,123400,34514405,773,773,773,773,0
20240404,123300,34514405,773,775,775,773,4
20240404,123200,34511308,773,773,773,773,0
20240404,123100,34511308,773,773,773,773,0
20240404,123000,34511308,773,775,775,773,5744
20240404,122900,30060108,773,773,773,773,0
20240404,122800,30060108,773,771,773,771,5457
20240404,122700,25841950,771,771,771,771,0
20240404,122600,25841950,771,771,771,771,0
20240404,122500,25841950,771,771,771,771,0
20240404,122400,25841950,771,771,771,771,0
20240404,122300,25841950,771,771,771,771,0
20240404,122200,25841950,771,771,771,771,0
20240404,122100,25841950,771,771,771,771,0
20240404,122000,25841950,771,771,771,771,436
20240404,121900,25505794,771,771,771,771,400
20240404,121800,25197394,772,772,772,772,2
20240404,121700,25195850,772,772,772,772,0
20240404,121600,25195850,772,772,772,772,0
20240404,121500,25195850,772,772,772,772,1001
20240404,121400,24423078,773,773,773,773,0
20240404,121300,24423078,773,773,773,773,1
20240404,121200,24422305,775,775,775,775,5
20240404,121100,24418430,773,773,773,773,0
20240404,121000,24418430,773,773,773,773,0
20240404,120900,24418430,773,773,773,773,2
20240404,120800,24416884,773,773,775,773,4
20240404,120700,24413789,775,774,775,774,408
20240404,120600,24097886,774,774,774,774,0
20240404,120500,24097886,774,774,774,774,0
20240404,120400,24097886,774,774,774,774,0
20240404,120300,24097886,774,774,774,774,100
20240404,120200,24020486,771,771,771,771,24
20240404,120100,24001982,774,774,774,774,0
20240404,120000,24001982,774,774,774,774,0
20240404,115900,24001982,774,774,774,774,0
20240404,115800,24001982,774,774,774,774,0
20240404,115700,24001982,774,774,774,774,0
20240404,115600,24001982,774,774,774,774,36
20240404,115500,23974118,774,774,774,774,0
20240404,115400,23974118,774,774,774,774,0
20240404,115300,23974118,774,773,775,773,223
20240404,115200,23801494,775,775,775,775,0
20240404,115100,23801494,775,775,775,775,0
20240404,115000,23801494,775,771,775,771,72
20240404,114900,23745833,770,770,770,770,0
20240404,114800,23745833,770,770,770,770,0
20240404,114700,23745833,770,770,770,770,0
20240404,114600,23745833,770,770,770,770,26
20240404,114500,23725813,770,770,770,770,0
20240404,114400,23725813,770,770,770,770,0
20240404,114300,23725813,770,770,770,770,1
20240404,114200,23725043,774,774,774,774,0
20240404,114100,23725043,774,774,774,774,0
20240404,114000,23725043,774,774,774,774,0
20240404,113900,23725043,774,774,774,774,0
20240404,113800,23725043,774,774,774,774,0
20240404,113700,23725043,774,774,774,774,1000
20240404,113600,22951043,770,770,770,770,0
20240404,113500,22951043,770,770,770,770,0
20240404,113400,22951043,770,771,771,770,298
20240404,113300,22721300,774,774,774,774,0
20240404,113200,22721300,774,773,774,773,7
20240404,113100,22715886,773,773,773,773,0
20240404,113000,22715886,773,773,773,773,0
20240404,112900,22715886,773,773,773,773,0
20240404,112800,22715886,773,773,773,773,2
20240404,112700,22714340,771,771,771,771,0
20240404,112600,22714340,771,771,771,771,3
20240404,112500,22712027,774,774,774,774,50
20240404,112400,22673327,774,774,774,774,2
20240404,112300,22671779,771,771,771,771,0
20240404,112200,22671779,771,771,771,771,0
20240404,112100,22671779,771,771,771,771,0
20240404,112000,22671779,771,771,771,771,0
20240404,111900,22671779,771,771,771,771,0
20240404,111800,22671779,771,771,771,771,0
20240404,111700,22671779,771,771,771,771,0
20240404,111600,22671779,771,771,771,771,5
20240404,111500,22667924,770,770,770,770,0
20240404,111400,22667924,770,771,771,770,37
20240404,111300,22639399,771,771,771,771,0
20240404,111200,22639399,771,775,775,771,44
20240404,111100,22605311,775,775,775,775,0
20240404,111000,22605311,775,775,775,775,0
20240404,110900,22605311,775,775,775,775,64
20240404,110800,22555711,775,775,775,775,1
20240404,110700,22554936,770,770,770,770,0
20240404,110600,22554936,770,770,770,770,0
20240404,110500,22554936,770,775,775,770,3076
20240404,110400,20171256,775,775,775,775,1
20240404,110300,20170481,770,770,770,770,0
20240404,110200,20170481,770,770,770,770,0
20240404,110100,20170481,770,770,770,770,0
20240404,110000,20170481,770,774,774,770,53
20240404,105900,20129471,775,775,775,775,0
20240404,105800,20129471,775,775,775,775,0
20240404,105700,20129471,775,775,775,775,0
20240404,105600,20129471,775,774,775,774,2
20240404,105500,20127922,770,770,770,770,1
20240404,105400,20127152,774,769,774,769,1774
20240404,105300,18761202,770,770,770,770,0
20240404,105200,18761202,770,770,770,770,10
20240404,105100,18753502,770,770,770,770,639
20240404,105000,18261472,770,772,772,770,8
20240404,104900,18255309,776,776,776,776,5
20240404,104800,18251429,776,776,776,776,64
20240404,104700,18201765,773,775,776,773,8
20240404,104600,18195563,776,775,776,775,10
20240404,104500,18187811,775,775,775,775,0
20240404,104400,18187811,775,775,775,775,0
20240404,104300,18187811,775,775,775,775,300
20240404,104200,17955311,775,772,775,772,514
20240404,104100,17557180,770,769,770,769,319
20240404,104000,17311851,770,770,770,770,236
20240404,103900,17130131,770,771,771,770,2376
20240404,103800,15300130,771,771,771,771,0
20240404,103700,15300130,771,771,771,771,0
20240404,103600,15300130,771,772,772,771,16
20240404,103500,15287779,772,771,772,771,589
20240404,103400,14833659,771,772,772,771,21
20240404,103300,14817449,771,771,772,771,37
20240404,103200,14788888,772,772,772,771,42
20240404,103100,14756465,771,771,771,771,1
20240404,103000,14755694,772,771,772,771,6
20240404,102900,14751063,772,772,772,772,5
20240404,102800,14747203,771,772,772,771,21
20240404,102700,14730992,772,775,775,772,13
20240404,102600,14720920,772,775,775,772,35
20240404,102500,14693801,771,771,771,771,0
20240404,102400,14693801,771,771,771,771,18
20240404,102300,14679923,772,772,772,772,313
20240404,102200,14438287,775,772,775,772,3
20240404,102100,14435968,775,775,775,775,4
20240404,102000,14432868,775,775,775,775,2
20240404,101900,14431318,775,775,775,775,16
20240404,101800,14418918,775,775,775,775,0
20240404,101700,14418918,775,775,775,775,0
20240404,101600,14418918,775,775,775,775,0
20240404,101500,14418918,775,775,775,775,0
20240404,101400,14418918,775,775,775,775,0
20240404,101300,14418918,775,775,775,775,0
20240404,101200,14418918,775,775,775,771,3149
20240404,101100,11978979,775,775,775,775,9
20240404,101000,11972004,776,776,776,776,0
20240404,100900,11972004,776,776,776,776,12
20240404,100800,11962692,776,776,776,776,1
20240404,100700,11961916,771,771,771,771,0
20240404,100600,11961916,771,772,772,771,7
20240404,100500,11956518,776,776,776,776,0
20240404,100400,11956518,776,776,776,776,10
20240404,100300,11948758,776,776,776,776,0
20240404,100200,11948758,776,776,776,776,0
20240404,100100,11948758,776,776,776,776,0
20240404,100000,11948758,776,776,776,776,0
20240404,095900,11948758,776,776,776,776,0
20240404,095800,11948758,776,775,776,775,9
20240404,095700,11941780,775,775,775,775,1
20240404,095600,11941005,774,774,775,774,143
20240404,095500,11830311,774,768,774,768,1106
20240404,095400,10974809,768,773,773,768,249
20240404,095300,10783572,768,770,770,768,8
20240404,095200,10777425,773,773,773,773,4
20240404,095100,10774333,773,773,773,773,1
20240404,095000,10773560,774,774,774,774,0
20240404,094900,10773560,774,774,774,774,0
20240404,094800,10773560,774,774,774,774,0
20240404,094700,10773560,774,774,774,774,0
20240404,094600,10773560,774,774,774,774,0
20240404,094500,10773560,774,774,774,774,1
20240404,094400,10772786,768,768,768,768,0
20240404,094300,10772786,768,770,770,768,193
20240404,094200,10624190,774,774,774,774,10
20240404,094100,10616450,774,774,774,774,0
20240404,094000,10616450,774,774,774,774,4
20240404,093900,10613354,772,772,772,772,125
20240404,093800,10516854,772,772,772,772,2
20240404,093700,10515310,767,767,767,767,0
20240404,093600,10515310,767,767,767,767,0
20240404,093500,10515310,767,767,767,767,258
20240404,093400,10317424,767,772,772,767,18
20240404,093300,10303538,767,767,767,767,0
20240404,093200,10303538,767,767,767,767,0
20240404,093100,10303538,767,767,767,767,0
20240404,093000,10303538,767,769,769,767,2153
20240404,092900,8650139,769,772,772,769,901
20240404,092800,7957267,772,772,772,772,78
20240404,092700,7897051,772,772,772,772,0
20240404,092600,7897051,772,771,772,771,6
20240404,092500,7892423,771,771,774,771,278
20240404,092400,7677739,771,771,771,771,2
20240404,092300,7676197,766,772,772,766,2719
20240404,092200,5592433,772,772,772,768,107
20240404,092100,5509853,770,770,770,770,0
20240404,092000,5509853,770,770,771,770,612
20240404,091900,5038581,770,765,770,765,24
20240404,091800,5020206,770,765,770,765,33
20240404,091700,4994946,762,772,772,762,743
20240404,091600,4425792,772,772,772,772,0
20240404,091500,4425792,772,771,772,770,497
20240404,091400,4042379,770,768,770,768,451
20240404,091300,3695157,770,768,770,768,450
20240404,091200,3349214,769,768,769,768,251
20240404,091100,3156444,765,765,765,765,0
20240404,091000,3156444,765,765,765,765,1
20240404,090900,3155679,768,768,768,768,10
20240404,090800,3147999,765,765,765,765,0
20240404,090700,3147999,765,765,765,765,530
20240404,090600,2742549,762,768,768,762,213
20240404,090500,2580237,762,762,762,762,0
20240404,090400,2580237,762,763,763,762,773
20240404,090300,1990481,762,762,762,762,6
20240404,090200,1985909,762,762,762,762,62
20240404,090100,1938665,761,769,769,760,1908
20240404,090000,486771,767,769,769,767,633