KissMeData/015020/min/candle-20240404.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240404,194500,89007900,742,742,742,742,1010
20240404,194400,89007900,742,742,742,742,0
20240404,194300,89007900,742,742,742,742,0
20240404,194200,89007900,742,742,742,742,0
20240404,194100,89007900,742,742,742,742,0
20240404,194000,89007900,742,742,742,742,0
20240404,193900,89007900,742,742,742,742,0
20240404,193800,89007900,742,742,742,742,0
20240404,193700,89007900,742,742,742,742,0
20240404,193600,89007900,742,742,742,742,0
20240404,193500,89007900,742,742,742,742,0
20240404,193400,89007900,742,742,742,742,0
20240404,193300,89007900,742,742,742,742,0
20240404,193200,89007900,742,742,742,742,0
20240404,193100,89007900,742,742,742,742,0
20240404,193000,89007900,742,742,742,742,0
20240404,192900,89007900,742,742,742,742,0
20240404,192800,89007900,742,742,742,742,0
20240404,192700,89007900,742,742,742,742,0
20240404,192600,89007900,742,742,742,742,0
20240404,192500,89007900,742,742,742,742,0
20240404,192400,89007900,742,742,742,742,0
20240404,192300,89007900,742,742,742,742,0
20240404,192200,89007900,742,742,742,742,0
20240404,192100,89007900,742,742,742,742,0
20240404,192000,89007900,742,742,742,742,0
20240404,191900,89007900,742,742,742,742,0
20240404,191800,89007900,742,742,742,742,0
20240404,191700,89007900,742,742,742,742,0
20240404,191600,89007900,742,742,742,742,0
20240404,191500,89007900,742,742,742,742,1010
20240404,191400,89007900,742,742,742,742,0
20240404,191300,89007900,742,742,742,742,0
20240404,191200,89007900,742,742,742,742,0
20240404,191100,89007900,742,742,742,742,0
20240404,191000,89007900,742,742,742,742,0
20240404,190900,89007900,742,742,742,742,0
20240404,190800,89007900,742,742,742,742,0
20240404,190700,89007900,742,742,742,742,0
20240404,190600,89007900,742,742,742,742,0
20240404,190500,89007900,742,742,742,742,0
20240404,190400,89007900,742,742,742,742,0
20240404,190300,89007900,742,742,742,742,0
20240404,190200,89007900,742,742,742,742,0
20240404,190100,89007900,742,742,742,742,0
20240404,190000,89007900,742,742,742,742,0
20240404,185900,89007900,742,742,742,742,0
20240404,185800,89007900,742,742,742,742,0
20240404,185700,89007900,742,742,742,742,0
20240404,185600,89007900,742,742,742,742,0
20240404,185500,89007900,742,742,742,742,0
20240404,185400,89007900,742,742,742,742,0
20240404,185300,89007900,742,742,742,742,0
20240404,185200,89007900,742,742,742,742,0
20240404,185100,89007900,742,742,742,742,0
20240404,185000,89007900,742,742,742,742,0
20240404,184900,89007900,742,742,742,742,0
20240404,184800,89007900,742,742,742,742,0
20240404,184700,89007900,742,742,742,742,0
20240404,184600,89007900,742,742,742,742,0
20240404,184500,89007900,742,742,742,742,1010
20240404,184400,89007900,742,742,742,742,0
20240404,184300,89007900,742,742,742,742,0
20240404,184200,89007900,742,742,742,742,0
20240404,184100,89007900,742,742,742,742,0
20240404,184000,89007900,742,742,742,742,0
20240404,183900,89007900,742,742,742,742,0
20240404,183800,89007900,742,742,742,742,0
20240404,183700,89007900,742,742,742,742,0
20240404,183600,89007900,742,742,742,742,0
20240404,183500,89007900,742,742,742,742,0
20240404,183400,89007900,742,742,742,742,0
20240404,183300,89007900,742,742,742,742,0
20240404,183200,89007900,742,742,742,742,0
20240404,183100,89007900,742,742,742,742,0
20240404,183000,89007900,742,742,742,742,0
20240404,182900,89007900,742,742,742,742,0
20240404,182800,89007900,742,742,742,742,0
20240404,182700,89007900,742,742,742,742,0
20240404,182600,89007900,742,742,742,742,0
20240404,182500,89007900,742,742,742,742,0
20240404,182400,89007900,742,742,742,742,0
20240404,182300,89007900,742,742,742,742,0
20240404,182200,89007900,742,742,742,742,0
20240404,182100,89007900,742,742,742,742,0
20240404,182000,89007900,742,742,742,742,0
20240404,181900,89007900,742,742,742,742,0
20240404,181800,89007900,742,742,742,742,0
20240404,181700,89007900,742,742,742,742,0
20240404,181600,89007900,742,742,742,742,0
20240404,181500,89007900,742,742,742,742,1010
20240404,181400,89007900,742,742,742,742,0
20240404,181300,89007900,742,742,742,742,0
20240404,181200,89007900,742,742,742,742,0
20240404,181100,89007900,742,742,742,742,0
20240404,181000,89007900,742,742,742,742,0
20240404,180900,89007900,742,742,742,742,0
20240404,180800,89007900,742,742,742,742,0
20240404,180700,89007900,742,742,742,742,0
20240404,180600,89007900,742,742,742,742,0
20240404,180500,89007900,742,742,742,742,0
20240404,180400,89007900,742,742,742,742,0
20240404,180300,89007900,742,742,742,742,0
20240404,180200,89007900,742,742,742,742,0
20240404,180100,89007900,742,742,742,742,0
20240404,180000,89007900,742,742,742,742,0
20240404,175900,89007900,742,742,742,742,0
20240404,175800,89007900,742,742,742,742,0
20240404,175700,89007900,742,742,742,742,0
20240404,175600,89007900,742,742,742,742,0
20240404,175500,89007900,742,742,742,742,0
20240404,175400,89007900,742,742,742,742,0
20240404,175300,89007900,742,742,742,742,0
20240404,175200,89007900,742,742,742,742,0
20240404,175100,89007900,742,742,742,742,0
20240404,175000,89007900,742,742,742,742,0
20240404,174900,89007900,742,742,742,742,0
20240404,174800,89007900,742,742,742,742,0
20240404,174700,89007900,742,742,742,742,0
20240404,174600,89007900,742,742,742,742,0
20240404,174500,89007900,742,742,742,742,1010
20240404,174400,89007900,742,742,742,742,0
20240404,174300,89007900,742,742,742,742,0
20240404,174200,89007900,742,742,742,742,0
20240404,174100,89007900,742,742,742,742,0
20240404,174000,89007900,742,742,742,742,0
20240404,173900,89007900,742,742,742,742,0
20240404,173800,89007900,742,742,742,742,0
20240404,173700,89007900,742,742,742,742,0
20240404,173600,89007900,742,742,742,742,0
20240404,173500,89007900,742,742,742,742,0
20240404,173400,89007900,742,742,742,742,0
20240404,173300,89007900,742,742,742,742,0
20240404,173200,89007900,742,742,742,742,0
20240404,173100,89007900,742,742,742,742,0
20240404,173000,89007900,742,742,742,742,0
20240404,172900,89007900,742,742,742,742,0
20240404,172800,89007900,742,742,742,742,0
20240404,172700,89007900,742,742,742,742,0
20240404,172600,89007900,742,742,742,742,0
20240404,172500,89007900,742,742,742,742,0
20240404,172400,89007900,742,742,742,742,0
20240404,172300,89007900,742,742,742,742,0
20240404,172200,89007900,742,742,742,742,0
20240404,172100,89007900,742,742,742,742,0
20240404,172000,89007900,742,742,742,742,0
20240404,171900,89007900,742,742,742,742,0
20240404,171800,89007900,742,742,742,742,0
20240404,171700,89007900,742,742,742,742,0
20240404,171600,89007900,742,742,742,742,0
20240404,171500,89007900,742,742,742,742,1010
20240404,171400,89007900,742,742,742,742,0
20240404,171300,89007900,742,742,742,742,0
20240404,171200,89007900,742,742,742,742,0
20240404,171100,89007900,742,742,742,742,0
20240404,171000,89007900,742,742,742,742,0
20240404,170900,89007900,742,742,742,742,0
20240404,170800,89007900,742,742,742,742,0
20240404,170700,89007900,742,742,742,742,0
20240404,170600,89007900,742,742,742,742,0
20240404,170500,89007900,742,742,742,742,0
20240404,170400,89007900,742,742,742,742,0
20240404,170300,89007900,742,742,742,742,0
20240404,170200,89007900,742,742,742,742,0
20240404,170100,89007900,742,742,742,742,0
20240404,170000,89007900,742,742,742,742,0
20240404,165900,89007900,742,742,742,742,0
20240404,165800,89007900,742,742,742,742,0
20240404,165700,89007900,742,742,742,742,0
20240404,165600,89007900,742,742,742,742,0
20240404,165500,89007900,742,742,742,742,0
20240404,165400,89007900,742,742,742,742,0
20240404,165300,89007900,742,742,742,742,0
20240404,165200,89007900,742,742,742,742,0
20240404,165100,89007900,742,742,742,742,0
20240404,165000,89007900,742,742,742,742,0
20240404,164900,89007900,742,742,742,742,0
20240404,164800,89007900,742,742,742,742,0
20240404,164700,89007900,742,742,742,742,0
20240404,164600,89007900,742,742,742,742,0
20240404,164500,89007900,742,742,742,742,1010
20240404,164400,89007900,742,742,742,742,0
20240404,164300,89007900,742,742,742,742,0
20240404,164200,89007900,742,742,742,742,0
20240404,164100,89007900,742,742,742,742,0
20240404,164000,89007900,742,742,742,742,0
20240404,163900,89007900,742,742,742,742,0
20240404,163800,89007900,742,742,742,742,0
20240404,163700,89007900,742,742,742,742,0
20240404,163600,89007900,742,742,742,742,0
20240404,163500,89007900,742,742,742,742,0
20240404,163400,89007900,742,742,742,742,0
20240404,163300,89007900,742,742,742,742,0
20240404,163200,89007900,742,742,742,742,0
20240404,163100,89007900,742,742,742,742,0
20240404,163000,89007900,742,742,742,742,0
20240404,162900,89007900,742,742,742,742,0
20240404,162800,89007900,742,742,742,742,0
20240404,162700,89007900,742,742,742,742,0
20240404,162600,89007900,742,742,742,742,0
20240404,162500,89007900,742,742,742,742,0
20240404,162400,89007900,742,742,742,742,0
20240404,162300,89007900,742,742,742,742,0
20240404,162200,89007900,742,742,742,742,0
20240404,162100,89007900,742,742,742,742,0
20240404,162000,89007900,742,742,742,742,0
20240404,161900,89007900,742,742,742,742,0
20240404,161800,89007900,742,742,742,742,0
20240404,161700,89007900,742,742,742,742,0
20240404,161600,89007900,742,742,742,742,0
20240404,161500,89007900,742,742,742,742,1010
20240404,161400,89007900,742,742,742,742,0
20240404,161300,89007900,742,742,742,742,0
20240404,161200,89007900,742,742,742,742,0
20240404,161100,89007900,742,742,742,742,0
20240404,161000,89007900,742,742,742,742,0
20240404,160900,89007900,742,742,742,742,0
20240404,160800,89007900,742,742,742,742,0
20240404,160700,89007900,742,742,742,742,0
20240404,160600,89007900,742,742,742,742,0
20240404,160500,89007900,742,742,742,742,0
20240404,160400,89007900,742,742,742,742,0
20240404,160300,89007900,742,742,742,742,0
20240404,160200,89007900,742,742,742,742,0
20240404,160100,89007900,742,742,742,742,0
20240404,160000,89007900,742,742,742,742,0
20240404,155900,89007900,742,742,742,742,0
20240404,155800,89007900,742,742,742,742,0
20240404,155700,89007900,742,742,742,742,0
20240404,155600,89007900,742,742,742,742,0
20240404,155500,89007900,742,742,742,742,0
20240404,155400,89007900,742,742,742,742,0
20240404,155300,89007900,742,742,742,742,0
20240404,155200,89007900,742,742,742,742,0
20240404,155100,89007900,742,742,742,742,0
20240404,155000,89007900,742,742,742,742,0
20240404,154900,89007900,742,742,742,742,0
20240404,154800,89007900,742,742,742,742,0
20240404,154700,89007900,742,742,742,742,0
20240404,154600,89007900,742,742,742,742,0
20240404,154500,89007900,742,742,742,742,1010
20240404,154400,89007900,742,742,742,742,0
20240404,154300,89007900,742,742,742,742,0
20240404,154200,89007900,742,742,742,742,0
20240404,154100,89007900,742,742,742,742,0
20240404,154000,89007900,742,742,742,742,0
20240404,153900,89007900,742,742,742,742,0
20240404,153800,89007900,742,742,742,742,0
20240404,153700,89007900,742,742,742,742,0
20240404,153600,89007900,742,742,742,742,0
20240404,153500,89007900,742,742,742,742,0
20240404,153400,89007900,742,742,742,742,0
20240404,153300,89007900,742,742,742,742,0
20240404,153200,89007900,742,742,742,742,0
20240404,153100,89007900,742,742,742,742,0
20240404,153000,89007900,742,742,742,742,1010
20240404,152900,88258480,742,742,742,742,0
20240404,152800,88258480,742,742,742,742,0
20240404,152700,88258480,742,742,742,742,0
20240404,152600,88258480,742,742,742,742,0
20240404,152500,88258480,742,742,742,742,0
20240404,152400,88258480,742,742,742,742,0
20240404,152300,88258480,742,742,742,742,0
20240404,152200,88258480,742,742,742,742,0
20240404,152100,88258480,742,742,742,742,0
20240404,152000,88258480,742,742,742,742,0
20240404,151900,88258480,742,741,742,741,164
20240404,151800,88136918,741,741,741,741,14
20240404,151700,88126544,741,741,741,741,0
20240404,151600,88126544,741,741,741,741,0
20240404,151500,88126544,741,741,741,741,0
20240404,151400,88126544,741,741,741,741,0
20240404,151300,88126544,741,741,741,741,0
20240404,151200,88126544,741,741,741,741,2
20240404,151100,88125062,740,740,740,740,5
20240404,151000,88121362,740,741,741,740,852
20240404,150900,87490880,742,742,742,742,100
20240404,150800,87416680,742,742,742,742,100
20240404,150700,87342480,742,742,742,742,0
20240404,150600,87342480,742,742,742,742,0
20240404,150500,87342480,742,742,742,742,0
20240404,150400,87342480,742,742,742,742,0
20240404,150300,87342480,742,742,742,742,30
20240404,150200,87320220,742,741,742,741,1013
20240404,150100,86569574,742,742,742,742,1
20240404,150000,86568832,742,742,742,742,4
20240404,145900,86565864,741,741,741,741,497
20240404,145800,86197587,741,741,741,741,670
20240404,145700,85701117,741,741,741,741,603
20240404,145600,85254294,741,742,742,741,841
20240404,145500,84631107,742,742,742,742,15
20240404,145400,84619977,742,742,742,742,1
20240404,145300,84619235,743,743,743,743,0
20240404,145200,84619235,743,743,743,743,0
20240404,145100,84619235,743,743,743,743,0
20240404,145000,84619235,743,743,743,743,0
20240404,144900,84619235,743,743,743,743,0
20240404,144800,84619235,743,743,743,743,10
20240404,144700,84611805,742,742,742,742,0
20240404,144600,84611805,742,742,742,742,2
20240404,144500,84610321,743,743,743,743,2
20240404,144400,84608835,740,740,740,740,0
20240404,144300,84608835,740,740,740,740,0
20240404,144200,84608835,740,740,740,740,0
20240404,144100,84608835,740,742,742,740,650
20240404,144000,84127805,743,743,743,743,0
20240404,143900,84127805,743,743,743,743,0
20240404,143800,84127805,743,743,743,743,2
20240404,143700,84126319,740,740,740,740,1
20240404,143600,84125579,743,743,743,743,102
20240404,143500,84049793,740,740,740,740,0
20240404,143400,84049793,740,740,740,740,0
20240404,143300,84049793,740,740,740,740,0
20240404,143200,84049793,740,740,740,740,0
20240404,143100,84049793,740,740,740,740,0
20240404,143000,84049793,740,740,740,740,0
20240404,142900,84049793,740,740,740,740,611
20240404,142800,83597653,740,739,740,739,610
20240404,142700,83146263,740,740,740,740,604
20240404,142600,82699303,740,741,741,739,2636
20240404,142500,80748690,740,740,740,740,0
20240404,142400,80748690,740,740,740,740,0
20240404,142300,80748690,740,740,740,740,0
20240404,142200,80748690,740,740,740,740,0
20240404,142100,80748690,740,741,741,740,4800
20240404,142000,77194853,741,741,741,741,0
20240404,141900,77194853,741,741,741,741,0
20240404,141800,77194853,741,741,741,741,0
20240404,141700,77194853,741,741,741,741,7
20240404,141600,77189666,742,742,742,742,0
20240404,141500,77189666,742,742,742,742,2
20240404,141400,77188182,742,742,742,742,0
20240404,141300,77188182,742,742,742,742,1357
20240404,141200,76181288,743,743,743,743,0
20240404,141100,76181288,743,743,743,743,135
20240404,141000,76080983,742,742,742,742,0
20240404,140900,76080983,742,742,742,742,243
20240404,140800,75900677,743,743,743,743,0
20240404,140700,75900677,743,743,743,743,0
20240404,140600,75900677,743,743,743,743,4
20240404,140500,75897705,743,743,743,743,0
20240404,140400,75897705,743,743,743,743,0
20240404,140300,75897705,743,743,743,743,3100
20240404,140200,73594405,744,744,744,744,0
20240404,140100,73594405,744,744,744,744,1000
20240404,140000,72850405,744,744,744,744,0
20240404,135900,72850405,744,744,744,744,0
20240404,135800,72850405,744,744,744,744,0
20240404,135700,72850405,744,744,744,744,0
20240404,135600,72850405,744,744,744,744,0
20240404,135500,72850405,744,744,744,744,0
20240404,135400,72850405,744,744,744,744,153
20240404,135300,72736573,744,744,744,744,0
20240404,135200,72736573,744,744,744,744,1
20240404,135100,72735829,744,744,744,744,10
20240404,135000,72728389,745,745,745,745,2
20240404,134900,72726899,745,745,745,745,0
20240404,134800,72726899,745,745,745,745,0
20240404,134700,72726899,745,745,745,745,0
20240404,134600,72726899,745,745,745,745,0
20240404,134500,72726899,745,745,745,745,0
20240404,134400,72726899,745,745,745,745,111
20240404,134300,72644204,745,745,745,745,2000
20240404,134200,71154204,745,745,745,745,10
20240404,134100,71146754,742,742,742,742,1
20240404,134000,71146012,745,744,745,744,210
20240404,133900,70989762,743,743,743,743,1040
20240404,133800,70217042,742,742,742,742,1108
20240404,133700,69394906,743,743,743,743,0
20240404,133600,69394906,743,743,743,743,69
20240404,133500,69343639,744,744,744,744,0
20240404,133400,69343639,744,744,744,744,0
20240404,133300,69343639,744,744,744,744,0
20240404,133200,69343639,744,744,744,744,94
20240404,133100,69273703,744,744,744,744,0
20240404,133000,69273703,744,744,744,744,10
20240404,132900,69266263,745,745,745,745,51
20240404,132800,69228268,745,745,745,745,30
20240404,132700,69205918,745,745,745,745,10
20240404,132600,69198468,745,745,745,745,10
20240404,132500,69191018,745,745,745,745,15
20240404,132400,69179843,745,745,745,745,34
20240404,132300,69154513,745,745,745,745,16
20240404,132200,69142593,745,745,745,745,0
20240404,132100,69142593,745,745,745,745,0
20240404,132000,69142593,745,745,745,745,1
20240404,131900,69141848,743,743,743,743,0
20240404,131800,69141848,743,742,743,742,893
20240404,131700,68479179,742,742,742,742,0
20240404,131600,68479179,742,742,742,742,320
20240404,131500,68241739,742,742,742,742,0
20240404,131400,68241739,742,741,742,741,876
20240404,131300,67592619,742,742,742,742,2
20240404,131200,67591135,742,742,742,742,101
20240404,131100,67516193,742,742,742,742,18
20240404,131000,67502837,741,741,742,741,35
20240404,130900,67476884,742,742,742,742,28
20240404,130800,67456108,742,742,742,742,104
20240404,130700,67378940,742,742,742,742,137
20240404,130600,67277286,742,742,742,742,18
20240404,130500,67263930,742,742,742,742,1839
20240404,130400,65899392,743,743,743,743,320
20240404,130300,65661632,744,744,744,744,5
20240404,130200,65657912,744,745,745,744,3027
20240404,130100,63402824,745,745,745,745,0
20240404,130000,63402824,745,745,745,745,0
20240404,125900,63402824,745,745,745,745,0
20240404,125800,63402824,745,745,745,745,0
20240404,125700,63402824,745,745,745,745,10
20240404,125600,63395374,745,745,745,745,5010
20240404,125500,59662924,745,745,745,745,0
20240404,125400,59662924,745,745,745,745,6
20240404,125300,59658454,745,745,745,745,200
20240404,125200,59509454,745,747,747,745,1270
20240404,125100,58562339,748,748,748,748,15
20240404,125000,58551119,748,748,748,748,0
20240404,124900,58551119,748,748,748,748,12
20240404,124800,58542143,749,749,749,749,302
20240404,124700,58315945,750,750,750,750,59
20240404,124600,58271695,750,750,750,750,0
20240404,124500,58271695,750,750,750,750,275
20240404,124400,58065445,750,750,750,750,0
20240404,124300,58065445,750,750,750,750,0
20240404,124200,58065445,750,750,750,750,0
20240404,124100,58065445,750,751,751,750,60
20240404,124000,58020425,750,750,750,750,481
20240404,123900,57659675,750,750,750,750,0
20240404,123800,57659675,750,750,750,750,7192
20240404,123700,52265675,750,750,750,750,0
20240404,123600,52265675,750,750,750,750,2000
20240404,123500,50765675,750,752,752,750,1187
20240404,123400,49875416,753,753,753,753,0
20240404,123300,49875416,753,753,753,753,664
20240404,123200,49375424,753,753,753,753,170
20240404,123100,49247414,753,753,753,753,0
20240404,123000,49247414,753,753,753,753,0
20240404,122900,49247414,753,753,753,753,0
20240404,122800,49247414,753,753,753,753,0
20240404,122700,49247414,753,753,753,753,0
20240404,122600,49247414,753,753,753,753,0
20240404,122500,49247414,753,753,753,753,0
20240404,122400,49247414,753,753,753,753,0
20240404,122300,49247414,753,753,753,753,0
20240404,122200,49247414,753,753,753,753,0
20240404,122100,49247414,753,753,753,753,0
20240404,122000,49247414,753,753,753,753,1
20240404,121900,49246661,754,754,754,754,0
20240404,121800,49246661,754,754,754,754,0
20240404,121700,49246661,754,754,754,754,0
20240404,121600,49246661,754,754,754,754,128
20240404,121500,49150149,754,754,754,754,0
20240404,121400,49150149,754,754,754,754,101
20240404,121300,49073995,755,755,755,755,0
20240404,121200,49073995,755,755,755,755,0
20240404,121100,49073995,755,755,755,755,3519
20240404,121000,46417150,755,757,757,755,178
20240404,120900,46282664,755,755,755,755,1351
20240404,120800,45262659,755,755,755,755,0
20240404,120700,45262659,755,755,755,755,0
20240404,120600,45262659,755,755,755,755,1
20240404,120500,45261904,755,755,755,755,100
20240404,120400,45186404,755,755,755,755,52
20240404,120300,45147144,752,752,752,752,1
20240404,120200,45146392,755,755,755,755,0
20240404,120100,45146392,755,755,755,755,188
20240404,120000,45004452,755,755,755,755,0
20240404,115900,45004452,755,755,755,755,0
20240404,115800,45004452,755,755,755,755,118
20240404,115700,44915362,755,755,755,755,0
20240404,115600,44915362,755,755,755,755,97
20240404,115500,44842127,755,755,755,755,0
20240404,115400,44842127,755,755,755,755,97
20240404,115300,44768892,755,755,755,755,0
20240404,115200,44768892,755,754,755,753,121
20240404,115100,44677584,755,755,755,755,0
20240404,115000,44677584,755,755,755,755,97
20240404,114900,44604349,755,755,755,755,497
20240404,114800,44229114,755,755,755,755,0
20240404,114700,44229114,755,755,755,755,98
20240404,114600,44155124,755,755,755,755,0
20240404,114500,44155124,755,755,755,755,97
20240404,114400,44081889,755,755,755,755,0
20240404,114300,44081889,755,755,755,755,98
20240404,114200,44007899,753,753,753,753,1
20240404,114100,44007146,755,755,755,755,98
20240404,114000,43933156,755,756,756,755,104
20240404,113900,43854539,756,756,756,756,0
20240404,113800,43854539,756,756,756,756,1098
20240404,113700,43024451,756,756,756,756,0
20240404,113600,43024451,756,756,756,756,101
20240404,113500,42948095,756,756,756,756,0
20240404,113400,42948095,756,756,756,756,97
20240404,113300,42874763,756,756,756,756,12
20240404,113200,42865691,756,756,756,756,102
20240404,113100,42788579,756,756,756,756,97
20240404,113000,42715247,756,756,756,756,4
20240404,112900,42712223,756,756,756,756,102
20240404,112800,42635111,756,756,756,756,0
20240404,112700,42635111,756,756,756,756,97
20240404,112600,42561779,756,756,756,756,987
20240404,112500,41815607,756,756,756,756,97
20240404,112400,41742275,756,756,756,756,0
20240404,112300,41742275,756,756,756,756,97
20240404,112200,41668943,756,756,756,756,97
20240404,112100,41595611,756,756,756,756,25
20240404,112000,41576711,756,756,756,756,97
20240404,111900,41503379,756,756,756,756,0
20240404,111800,41503379,756,756,756,756,97
20240404,111700,41430047,756,756,756,756,661
20240404,111600,40930331,756,756,756,756,97
20240404,111500,40856999,756,756,756,756,0
20240404,111400,40856999,756,756,756,756,98
20240404,111300,40782911,756,756,756,756,101
20240404,111200,40706555,756,756,756,756,0
20240404,111100,40706555,756,756,756,756,97
20240404,111000,40633223,756,756,756,756,3403
20240404,110900,38060555,755,755,755,755,667
20240404,110800,37556970,755,755,755,755,0
20240404,110700,37556970,755,755,755,755,97
20240404,110600,37483735,755,755,755,755,0
20240404,110500,37483735,755,755,755,755,97
20240404,110400,37410500,755,754,755,754,97
20240404,110300,37337341,754,754,754,754,24
20240404,110200,37319245,755,755,755,755,98
20240404,110100,37245255,755,755,755,755,10
20240404,110000,37237705,756,756,756,756,107
20240404,105900,37156813,755,755,755,755,0
20240404,105800,37156813,755,755,755,755,97
20240404,105700,37083578,755,755,755,755,0
20240404,105600,37083578,755,752,755,752,98
20240404,105500,37009591,755,755,755,755,97
20240404,105400,36936356,755,755,755,755,0
20240404,105300,36936356,755,755,755,755,98
20240404,105200,36862366,754,754,754,754,0
20240404,105100,36862366,754,754,754,754,97
20240404,105000,36789228,757,757,757,757,0
20240404,104900,36789228,757,750,757,746,2393
20240404,104800,34998618,751,752,754,751,2305
20240404,104700,33264041,760,754,760,754,112
20240404,104600,33179005,754,754,754,754,97
20240404,104500,33105867,754,758,758,754,1100
20240404,104400,32276443,760,760,760,760,97
20240404,104300,32202723,760,760,760,760,0
20240404,104200,32202723,760,760,760,760,98
20240404,104100,32128243,760,760,760,760,0
20240404,104000,32128243,760,759,760,759,2505
20240404,103900,30226851,758,758,758,758,4784
20240404,103800,26600579,758,758,758,758,2097
20240404,103700,25011053,758,752,758,752,98
20240404,103600,24936827,757,757,757,757,0
20240404,103500,24936827,757,752,757,752,103
20240404,103400,24858881,758,758,758,758,0
20240404,103300,24858881,758,758,758,758,97
20240404,103200,24785355,758,758,758,758,0
20240404,103100,24785355,758,758,758,758,115
20240404,103000,24698185,758,758,758,758,1
20240404,102900,24697427,759,759,759,759,97
20240404,102800,24623804,759,759,759,759,97
20240404,102700,24550181,758,758,758,758,0
20240404,102600,24550181,758,758,758,758,130
20240404,102500,24451641,752,752,752,752,0
20240404,102400,24451641,752,759,759,752,227
20240404,102300,24280258,759,759,759,759,0
20240404,102200,24280258,759,759,759,759,97
20240404,102100,24206635,759,759,759,759,0
20240404,102000,24206635,759,759,759,759,98
20240404,101900,24132253,759,759,759,759,97
20240404,101800,24058630,759,759,759,759,0
20240404,101700,24058630,759,759,759,759,98
20240404,101600,23984248,759,759,759,759,0
20240404,101500,23984248,759,758,759,758,448
20240404,101400,23644567,758,758,758,758,149
20240404,101300,23531625,758,758,758,758,97
20240404,101200,23458099,758,758,758,758,0
20240404,101100,23458099,758,758,758,758,97
20240404,101000,23384573,758,758,758,758,97
20240404,100900,23311047,758,758,758,758,0
20240404,100800,23311047,758,758,758,758,98
20240404,100700,23236763,758,758,758,758,3
20240404,100600,23234489,758,758,758,758,97
20240404,100500,23160963,758,758,758,758,0
20240404,100400,23160963,758,758,758,758,98
20240404,100300,23086679,752,752,752,752,0
20240404,100200,23086679,752,757,759,752,3578
20240404,100100,20373036,757,757,757,757,97
20240404,100000,20299607,757,757,757,757,0
20240404,095900,20299607,757,757,757,757,177
20240404,095800,20165618,757,757,757,757,0
20240404,095700,20165618,757,757,757,757,147
20240404,095600,20054339,757,757,757,757,0
20240404,095500,20054339,757,757,757,757,97
20240404,095400,19980910,757,757,757,757,0
20240404,095300,19980910,757,757,757,757,98
20240404,095200,19906724,757,757,757,757,97
20240404,095100,19833295,757,757,757,757,33
20240404,095000,19808314,757,757,757,757,108
20240404,094900,19726558,751,751,751,751,0
20240404,094800,19726558,751,753,753,751,12800
20240404,094700,10109901,751,757,757,751,879
20240404,094600,9447768,760,760,760,760,107
20240404,094500,9366448,760,760,760,760,17
20240404,094400,9353528,760,760,760,760,98
20240404,094300,9279048,763,763,763,763,97
20240404,094200,9205037,763,763,763,763,71
20240404,094100,9150864,763,764,764,763,108
20240404,094000,9068362,765,764,765,764,1095
20240404,093900,8230811,765,765,765,765,543
20240404,093800,7815416,765,765,765,765,0
20240404,093700,7815416,765,765,765,765,133
20240404,093600,7713671,765,763,765,763,1496
20240404,093500,6570732,764,764,764,763,203
20240404,093400,6415695,764,760,764,760,1592
20240404,093300,5205627,759,759,759,759,286
20240404,093200,4988553,759,759,759,759,97
20240404,093100,4914930,759,759,759,759,84
20240404,093000,4851174,758,758,758,758,13
20240404,092900,4841320,759,759,759,759,0
20240404,092800,4841320,759,759,759,759,107
20240404,092700,4760107,755,759,759,755,54
20240404,092600,4719293,758,758,758,758,88
20240404,092500,4652589,758,758,758,758,97
20240404,092400,4579063,758,758,758,758,0
20240404,092300,4579063,758,758,758,758,122
20240404,092200,4486587,758,758,758,758,94
20240404,092100,4415335,757,756,757,756,33
20240404,092000,4390364,758,758,758,758,0
20240404,091900,4390364,758,758,758,758,99
20240404,091800,4315322,758,758,758,758,0
20240404,091700,4315322,758,757,758,757,114
20240404,091600,4228927,759,760,760,759,587
20240404,091500,3783297,759,758,759,758,20
20240404,091400,3768127,760,759,760,759,108
20240404,091300,3686057,759,759,759,759,500
20240404,091200,3306557,759,759,759,759,97
20240404,091100,3232934,759,759,759,759,80
20240404,091000,3172214,759,759,759,759,237
20240404,090900,2992331,759,759,759,759,0
20240404,090800,2992331,759,759,759,759,97
20240404,090700,2918708,759,759,759,759,97
20240404,090600,2845085,759,759,759,759,0
20240404,090500,2845085,759,759,759,759,97
20240404,090400,2771462,757,757,757,757,607
20240404,090300,2311963,757,757,757,757,213
20240404,090200,2150722,751,756,756,751,880
20240404,090100,1489722,756,752,758,752,1474
20240404,090000,374749,751,751,751,751,499