KissMeData/200230/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,201300,262552981,767,767,767,767,2950
20240403,201200,262552981,767,767,767,767,0
20240403,201100,262552981,767,767,767,767,0
20240403,201000,262552981,767,767,767,767,0
20240403,200900,262552981,767,767,767,767,0
20240403,200800,262552981,767,767,767,767,0
20240403,200700,262552981,767,767,767,767,0
20240403,200600,262552981,767,767,767,767,0
20240403,200500,262552981,767,767,767,767,0
20240403,200400,262552981,767,767,767,767,0
20240403,200300,262552981,767,767,767,767,0
20240403,200200,262552981,767,767,767,767,0
20240403,200100,262552981,767,767,767,767,0
20240403,200000,262552981,767,767,767,767,0
20240403,195900,262552981,767,767,767,767,0
20240403,195800,262552981,767,767,767,767,0
20240403,195700,262552981,767,767,767,767,0
20240403,195600,262552981,767,767,767,767,0
20240403,195500,262552981,767,767,767,767,0
20240403,195400,262552981,767,767,767,767,0
20240403,195300,262552981,767,767,767,767,0
20240403,195200,262552981,767,767,767,767,0
20240403,195100,262552981,767,767,767,767,0
20240403,195000,262552981,767,767,767,767,0
20240403,194900,262552981,767,767,767,767,0
20240403,194800,262552981,767,767,767,767,0
20240403,194700,262552981,767,767,767,767,0
20240403,194600,262552981,767,767,767,767,0
20240403,194500,262552981,767,767,767,767,0
20240403,194400,262552981,767,767,767,767,0
20240403,194300,262552981,767,767,767,767,2950
20240403,194200,262552981,767,767,767,767,0
20240403,194100,262552981,767,767,767,767,0
20240403,194000,262552981,767,767,767,767,0
20240403,193900,262552981,767,767,767,767,0
20240403,193800,262552981,767,767,767,767,0
20240403,193700,262552981,767,767,767,767,0
20240403,193600,262552981,767,767,767,767,0
20240403,193500,262552981,767,767,767,767,0
20240403,193400,262552981,767,767,767,767,0
20240403,193300,262552981,767,767,767,767,0
20240403,193200,262552981,767,767,767,767,0
20240403,193100,262552981,767,767,767,767,0
20240403,193000,262552981,767,767,767,767,0
20240403,192900,262552981,767,767,767,767,0
20240403,192800,262552981,767,767,767,767,0
20240403,192700,262552981,767,767,767,767,0
20240403,192600,262552981,767,767,767,767,0
20240403,192500,262552981,767,767,767,767,0
20240403,192400,262552981,767,767,767,767,0
20240403,192300,262552981,767,767,767,767,0
20240403,192200,262552981,767,767,767,767,0
20240403,192100,262552981,767,767,767,767,0
20240403,192000,262552981,767,767,767,767,0
20240403,191900,262552981,767,767,767,767,0
20240403,191800,262552981,767,767,767,767,0
20240403,191700,262552981,767,767,767,767,0
20240403,191600,262552981,767,767,767,767,0
20240403,191500,262552981,767,767,767,767,0
20240403,191400,262552981,767,767,767,767,0
20240403,191300,262552981,767,767,767,767,2950
20240403,191200,262552981,767,767,767,767,0
20240403,191100,262552981,767,767,767,767,0
20240403,191000,262552981,767,767,767,767,0
20240403,190900,262552981,767,767,767,767,0
20240403,190800,262552981,767,767,767,767,0
20240403,190700,262552981,767,767,767,767,0
20240403,190600,262552981,767,767,767,767,0
20240403,190500,262552981,767,767,767,767,0
20240403,190400,262552981,767,767,767,767,0
20240403,190300,262552981,767,767,767,767,0
20240403,190200,262552981,767,767,767,767,0
20240403,190100,262552981,767,767,767,767,0
20240403,190000,262552981,767,767,767,767,0
20240403,185900,262552981,767,767,767,767,0
20240403,185800,262552981,767,767,767,767,0
20240403,185700,262552981,767,767,767,767,0
20240403,185600,262552981,767,767,767,767,0
20240403,185500,262552981,767,767,767,767,0
20240403,185400,262552981,767,767,767,767,0
20240403,185300,262552981,767,767,767,767,0
20240403,185200,262552981,767,767,767,767,0
20240403,185100,262552981,767,767,767,767,0
20240403,185000,262552981,767,767,767,767,0
20240403,184900,262552981,767,767,767,767,0
20240403,184800,262552981,767,767,767,767,0
20240403,184700,262552981,767,767,767,767,0
20240403,184600,262552981,767,767,767,767,0
20240403,184500,262552981,767,767,767,767,0
20240403,184400,262552981,767,767,767,767,0
20240403,184300,262552981,767,767,767,767,2950
20240403,184200,262552981,767,767,767,767,0
20240403,184100,262552981,767,767,767,767,0
20240403,184000,262552981,767,767,767,767,0
20240403,183900,262552981,767,767,767,767,0
20240403,183800,262552981,767,767,767,767,0
20240403,183700,262552981,767,767,767,767,0
20240403,183600,262552981,767,767,767,767,0
20240403,183500,262552981,767,767,767,767,0
20240403,183400,262552981,767,767,767,767,0
20240403,183300,262552981,767,767,767,767,0
20240403,183200,262552981,767,767,767,767,0
20240403,183100,262552981,767,767,767,767,0
20240403,183000,262552981,767,767,767,767,0
20240403,182900,262552981,767,767,767,767,0
20240403,182800,262552981,767,767,767,767,0
20240403,182700,262552981,767,767,767,767,0
20240403,182600,262552981,767,767,767,767,0
20240403,182500,262552981,767,767,767,767,0
20240403,182400,262552981,767,767,767,767,0
20240403,182300,262552981,767,767,767,767,0
20240403,182200,262552981,767,767,767,767,0
20240403,182100,262552981,767,767,767,767,0
20240403,182000,262552981,767,767,767,767,0
20240403,181900,262552981,767,767,767,767,0
20240403,181800,262552981,767,767,767,767,0
20240403,181700,262552981,767,767,767,767,0
20240403,181600,262552981,767,767,767,767,0
20240403,181500,262552981,767,767,767,767,0
20240403,181400,262552981,767,767,767,767,0
20240403,181300,262552981,767,767,767,767,2950
20240403,181200,262552981,767,767,767,767,0
20240403,181100,262552981,767,767,767,767,0
20240403,181000,262552981,767,767,767,767,0
20240403,180900,262552981,767,767,767,767,0
20240403,180800,262552981,767,767,767,767,0
20240403,180700,262552981,767,767,767,767,0
20240403,180600,262552981,767,767,767,767,0
20240403,180500,262552981,767,767,767,767,0
20240403,180400,262552981,767,767,767,767,0
20240403,180300,262552981,767,767,767,767,0
20240403,180200,262552981,767,767,767,767,0
20240403,180100,262552981,767,767,767,767,0
20240403,180000,262552981,767,767,767,767,0
20240403,175900,262552981,767,767,767,767,0
20240403,175800,262552981,767,767,767,767,0
20240403,175700,262552981,767,767,767,767,0
20240403,175600,262552981,767,767,767,767,0
20240403,175500,262552981,767,767,767,767,0
20240403,175400,262552981,767,767,767,767,0
20240403,175300,262552981,767,767,767,767,0
20240403,175200,262552981,767,767,767,767,0
20240403,175100,262552981,767,767,767,767,0
20240403,175000,262552981,767,767,767,767,0
20240403,174900,262552981,767,767,767,767,0
20240403,174800,262552981,767,767,767,767,0
20240403,174700,262552981,767,767,767,767,0
20240403,174600,262552981,767,767,767,767,0
20240403,174500,262552981,767,767,767,767,0
20240403,174400,262552981,767,767,767,767,0
20240403,174300,262552981,767,767,767,767,2950
20240403,174200,262552981,767,767,767,767,0
20240403,174100,262552981,767,767,767,767,0
20240403,174000,262552981,767,767,767,767,0
20240403,173900,262552981,767,767,767,767,0
20240403,173800,262552981,767,767,767,767,0
20240403,173700,262552981,767,767,767,767,0
20240403,173600,262552981,767,767,767,767,0
20240403,173500,262552981,767,767,767,767,0
20240403,173400,262552981,767,767,767,767,0
20240403,173300,262552981,767,767,767,767,0
20240403,173200,262552981,767,767,767,767,0
20240403,173100,262552981,767,767,767,767,0
20240403,173000,262552981,767,767,767,767,0
20240403,172900,262552981,767,767,767,767,0
20240403,172800,262552981,767,767,767,767,0
20240403,172700,262552981,767,767,767,767,0
20240403,172600,262552981,767,767,767,767,0
20240403,172500,262552981,767,767,767,767,0
20240403,172400,262552981,767,767,767,767,0
20240403,172300,262552981,767,767,767,767,0
20240403,172200,262552981,767,767,767,767,0
20240403,172100,262552981,767,767,767,767,0
20240403,172000,262552981,767,767,767,767,0
20240403,171900,262552981,767,767,767,767,0
20240403,171800,262552981,767,767,767,767,0
20240403,171700,262552981,767,767,767,767,0
20240403,171600,262552981,767,767,767,767,0
20240403,171500,262552981,767,767,767,767,0
20240403,171400,262552981,767,767,767,767,0
20240403,171300,262552981,767,767,767,767,2950
20240403,171200,262552981,767,767,767,767,0
20240403,171100,262552981,767,767,767,767,0
20240403,171000,262552981,767,767,767,767,0
20240403,170900,262552981,767,767,767,767,0
20240403,170800,262552981,767,767,767,767,0
20240403,170700,262552981,767,767,767,767,0
20240403,170600,262552981,767,767,767,767,0
20240403,170500,262552981,767,767,767,767,0
20240403,170400,262552981,767,767,767,767,0
20240403,170300,262552981,767,767,767,767,0
20240403,170200,262552981,767,767,767,767,0
20240403,170100,262552981,767,767,767,767,0
20240403,170000,262552981,767,767,767,767,0
20240403,165900,262552981,767,767,767,767,0
20240403,165800,262552981,767,767,767,767,0
20240403,165700,262552981,767,767,767,767,0
20240403,165600,262552981,767,767,767,767,0
20240403,165500,262552981,767,767,767,767,0
20240403,165400,262552981,767,767,767,767,0
20240403,165300,262552981,767,767,767,767,0
20240403,165200,262552981,767,767,767,767,0
20240403,165100,262552981,767,767,767,767,0
20240403,165000,262552981,767,767,767,767,0
20240403,164900,262552981,767,767,767,767,0
20240403,164800,262552981,767,767,767,767,0
20240403,164700,262552981,767,767,767,767,0
20240403,164600,262552981,767,767,767,767,0
20240403,164500,262552981,767,767,767,767,0
20240403,164400,262552981,767,767,767,767,0
20240403,164300,262552981,767,767,767,767,2950
20240403,164200,262552981,767,767,767,767,0
20240403,164100,262552981,767,767,767,767,0
20240403,164000,262552981,767,767,767,767,0
20240403,163900,262552981,767,767,767,767,0
20240403,163800,262552981,767,767,767,767,0
20240403,163700,262552981,767,767,767,767,0
20240403,163600,262552981,767,767,767,767,0
20240403,163500,262552981,767,767,767,767,0
20240403,163400,262552981,767,767,767,767,0
20240403,163300,262552981,767,767,767,767,0
20240403,163200,262552981,767,767,767,767,0
20240403,163100,262552981,767,767,767,767,0
20240403,163000,262552981,767,767,767,767,0
20240403,162900,262552981,767,767,767,767,0
20240403,162800,262552981,767,767,767,767,0
20240403,162700,262552981,767,767,767,767,0
20240403,162600,262552981,767,767,767,767,0
20240403,162500,262552981,767,767,767,767,0
20240403,162400,262552981,767,767,767,767,0
20240403,162300,262552981,767,767,767,767,0
20240403,162200,262552981,767,767,767,767,0
20240403,162100,262552981,767,767,767,767,0
20240403,162000,262552981,767,767,767,767,0
20240403,161900,262552981,767,767,767,767,0
20240403,161800,262552981,767,767,767,767,0
20240403,161700,262552981,767,767,767,767,0
20240403,161600,262552981,767,767,767,767,0
20240403,161500,262552981,767,767,767,767,0
20240403,161400,262552981,767,767,767,767,0
20240403,161300,262552981,767,767,767,767,2950
20240403,161200,262552981,767,767,767,767,0
20240403,161100,262552981,767,767,767,767,0
20240403,161000,262552981,767,767,767,767,0
20240403,160900,262552981,767,767,767,767,0
20240403,160800,262552981,767,767,767,767,0
20240403,160700,262552981,767,767,767,767,0
20240403,160600,262552981,767,767,767,767,0
20240403,160500,262552981,767,767,767,767,0
20240403,160400,262552981,767,767,767,767,0
20240403,160300,262552981,767,767,767,767,0
20240403,160200,262552981,767,767,767,767,0
20240403,160100,262552981,767,767,767,767,0
20240403,160000,262552981,767,767,767,767,0
20240403,155900,262552981,767,767,767,767,0
20240403,155800,262552981,767,767,767,767,0
20240403,155700,262552981,767,767,767,767,0
20240403,155600,262552981,767,767,767,767,0
20240403,155500,262552981,767,767,767,767,0
20240403,155400,262552981,767,767,767,767,0
20240403,155300,262552981,767,767,767,767,0
20240403,155200,262552981,767,767,767,767,0
20240403,155100,262552981,767,767,767,767,0
20240403,155000,262552981,767,767,767,767,0
20240403,154900,262552981,767,767,767,767,0
20240403,154800,262552981,767,767,767,767,0
20240403,154700,262552981,767,767,767,767,0
20240403,154600,262552981,767,767,767,767,0
20240403,154500,262552981,767,767,767,767,0
20240403,154400,262552981,767,767,767,767,0
20240403,154300,262552981,767,767,767,767,2950
20240403,154200,262552981,767,767,767,767,0
20240403,154100,262552981,767,767,767,767,0
20240403,154000,262552981,767,767,767,767,0
20240403,153900,262552981,767,767,767,767,0
20240403,153800,262552981,767,767,767,767,0
20240403,153700,262552981,767,767,767,767,0
20240403,153600,262552981,767,767,767,767,0
20240403,153500,262552981,767,767,767,767,0
20240403,153400,262552981,767,767,767,767,0
20240403,153300,262552981,767,767,767,767,0
20240403,153200,262552981,767,767,767,767,0
20240403,153100,262552981,767,767,767,767,0
20240403,153000,262552981,767,767,767,767,2950
20240403,152900,260290331,767,767,767,767,0
20240403,152800,260290331,767,767,767,767,0
20240403,152700,260290331,767,767,767,767,0
20240403,152600,260290331,767,767,767,767,0
20240403,152500,260290331,767,767,767,767,0
20240403,152400,260290331,767,767,767,767,0
20240403,152300,260290331,767,767,767,767,0
20240403,152200,260290331,767,767,767,767,0
20240403,152100,260290331,767,767,767,767,0
20240403,152000,260290331,767,767,767,767,0
20240403,151900,260290331,767,766,767,766,131
20240403,151800,260189983,761,761,761,761,0
20240403,151700,260189983,761,766,766,761,306
20240403,151600,259956627,766,766,766,766,0
20240403,151500,259956627,766,766,766,766,2
20240403,151400,259955095,761,763,763,761,2111
20240403,151300,258347556,762,762,762,762,0
20240403,151200,258347556,762,762,762,762,0
20240403,151100,258347556,762,762,762,762,0
20240403,151000,258347556,762,762,762,762,32
20240403,150900,258323172,762,766,766,762,11
20240403,150800,258314750,762,765,765,762,1065
20240403,150700,257503105,766,766,766,766,0
20240403,150600,257503105,766,766,766,766,0
20240403,150500,257503105,766,766,766,766,0
20240403,150400,257503105,766,766,766,766,1
20240403,150300,257502339,766,766,766,766,10
20240403,150200,257494679,761,761,761,761,0
20240403,150100,257494679,761,761,761,761,0
20240403,150000,257494679,761,761,761,761,0
20240403,145900,257494679,761,761,761,761,0
20240403,145800,257494679,761,761,761,761,0
20240403,145700,257494679,761,761,761,761,0
20240403,145600,257494679,761,761,761,761,0
20240403,145500,257494679,761,766,766,761,475
20240403,145400,257132949,761,766,766,761,1676
20240403,145300,255855903,761,764,764,761,1068
20240403,145200,255042125,766,766,766,766,0
20240403,145100,255042125,766,766,766,766,0
20240403,145000,255042125,766,766,766,764,12
20240403,144900,255032935,764,764,764,764,0
20240403,144800,255032935,764,766,766,764,995
20240403,144700,254270780,766,766,766,766,0
20240403,144600,254270780,766,764,766,764,55
20240403,144500,254228758,764,764,764,764,143
20240403,144400,254119506,764,764,764,764,0
20240403,144300,254119506,764,764,764,764,958
20240403,144200,253387594,764,764,764,764,0
20240403,144100,253387594,764,764,764,764,100
20240403,144000,253311194,764,763,764,763,959
20240403,143900,252578529,762,762,762,762,55
20240403,143800,252536619,762,762,762,762,0
20240403,143700,252536619,762,762,762,762,0
20240403,143600,252536619,762,763,763,762,21
20240403,143500,252520597,762,763,763,762,22
20240403,143400,252503812,763,763,763,763,1
20240403,143300,252503049,763,763,763,763,0
20240403,143200,252503049,763,763,763,763,2
20240403,143100,252501523,760,760,760,760,0
20240403,143000,252501523,760,760,760,760,0
20240403,142900,252501523,760,760,760,760,0
20240403,142800,252501523,760,759,760,759,3507
20240403,142700,249837977,758,758,758,758,0
20240403,142600,249837977,758,759,759,758,13439
20240403,142500,239638802,759,759,759,759,0
20240403,142400,239638802,759,759,759,759,0
20240403,142300,239638802,759,759,759,759,0
20240403,142200,239638802,759,759,759,759,0
20240403,142100,239638802,759,759,759,759,0
20240403,142000,239638802,759,759,759,759,431
20240403,141900,239311673,759,760,760,759,11
20240403,141800,239303314,760,760,760,760,0
20240403,141700,239303314,760,760,760,760,4
20240403,141600,239300274,759,759,759,759,0
20240403,141500,239300274,759,760,760,759,11
20240403,141400,239291915,759,759,759,759,1075
20240403,141300,238475990,759,759,759,759,0
20240403,141200,238475990,759,760,760,759,1682
20240403,141100,237197788,760,760,760,760,128
20240403,141000,237100508,760,760,760,760,0
20240403,140900,237100508,760,760,760,760,0
20240403,140800,237100508,760,763,763,760,11
20240403,140700,237092118,759,760,760,758,6375
20240403,140600,232247346,758,758,758,758,0
20240403,140500,232247346,758,761,761,758,15440
20240403,140400,220514415,761,761,761,761,0
20240403,140300,220514415,761,761,761,761,0
20240403,140200,220514415,761,761,761,761,0
20240403,140100,220514415,761,763,763,761,333
20240403,140000,220260989,763,763,763,763,0
20240403,135900,220260989,763,763,763,763,0
20240403,135800,220260989,763,763,763,763,0
20240403,135700,220260989,763,763,763,763,10
20240403,135600,220253359,764,764,764,764,0
20240403,135500,220253359,764,764,764,764,1
20240403,135400,220252595,761,761,761,761,0
20240403,135300,220252595,761,761,761,761,157
20240403,135200,220133118,761,761,761,761,308
20240403,135100,219898730,761,761,761,761,642
20240403,135000,219410168,761,761,761,761,100
20240403,134900,219334068,761,762,762,761,2332
20240403,134800,217559216,762,762,762,762,0
20240403,134700,217559216,762,762,762,762,40
20240403,134600,217528736,761,761,761,761,0
20240403,134500,217528736,761,761,761,761,0
20240403,134400,217528736,761,764,764,761,511
20240403,134300,217139862,761,761,761,761,0
20240403,134200,217139862,761,761,761,761,500
20240403,134100,216759362,764,762,764,762,181
20240403,134000,216621178,761,761,761,761,2525
20240403,133900,214699653,761,763,763,761,513
20240403,133800,214309114,763,763,763,763,17
20240403,133700,214296143,763,763,764,763,1325
20240403,133600,213283886,761,761,761,761,0
20240403,133500,213283886,761,761,761,761,0
20240403,133400,213283886,761,761,761,761,0
20240403,133300,213283886,761,761,761,761,0
20240403,133200,213283886,761,761,761,761,500
20240403,133100,212903386,763,763,763,763,0
20240403,133000,212903386,763,763,763,763,0
20240403,132900,212903386,763,763,763,763,20
20240403,132800,212888126,761,761,761,761,300
20240403,132700,212659826,761,763,763,761,4701
20240403,132600,209081438,763,763,763,763,0
20240403,132500,209081438,763,763,763,763,0
20240403,132400,209081438,763,763,763,763,0
20240403,132300,209081438,763,763,763,763,0
20240403,132200,209081438,763,763,763,763,0
20240403,132100,209081438,763,763,763,763,102
20240403,132000,209003612,763,764,764,763,401
20240403,131900,208697648,763,763,763,763,3004
20240403,131800,206405596,763,763,763,763,0
20240403,131700,206405596,763,763,763,763,500
20240403,131600,206024096,763,763,763,763,133
20240403,131500,205922617,763,763,763,763,310
20240403,131400,205686087,763,763,763,763,248
20240403,131300,205496863,763,763,763,763,0
20240403,131200,205496863,763,763,763,763,0
20240403,131100,205496863,763,763,763,763,10
20240403,131000,205489233,764,764,764,764,3
20240403,130900,205486941,764,763,764,761,2153
20240403,130800,203847717,762,762,762,762,256
20240403,130700,203652645,762,762,762,762,0
20240403,130600,203652645,762,762,762,762,11
20240403,130500,203644263,763,760,763,760,1183
20240403,130400,202744185,761,761,761,761,1484
20240403,130300,201614861,761,761,761,761,0
20240403,130200,201614861,761,761,761,761,0
20240403,130100,201614861,761,765,765,760,8483
20240403,130000,195153060,765,765,765,765,0
20240403,125900,195153060,765,765,765,765,0
20240403,125800,195153060,765,765,765,765,0
20240403,125700,195153060,765,765,765,765,0
20240403,125600,195153060,765,765,765,765,0
20240403,125500,195153060,765,765,765,765,555
20240403,125400,194728485,766,767,767,766,513
20240403,125300,194335481,767,770,770,767,535
20240403,125200,193925133,767,770,770,767,106
20240403,125100,193843531,770,770,770,770,0
20240403,125000,193843531,770,770,770,770,0
20240403,124900,193843531,770,770,770,770,0
20240403,124800,193843531,770,770,770,767,3
20240403,124700,193841224,767,767,767,767,0
20240403,124600,193841224,767,767,767,767,0
20240403,124500,193841224,767,767,767,767,0
20240403,124400,193841224,767,767,767,767,0
20240403,124300,193841224,767,767,767,767,0
20240403,124200,193841224,767,767,767,767,0
20240403,124100,193841224,767,767,767,767,0
20240403,124000,193841224,767,767,767,767,0
20240403,123900,193841224,767,767,767,767,58
20240403,123800,193796738,767,767,767,767,0
20240403,123700,193796738,767,767,767,767,0
20240403,123600,193796738,767,768,768,767,1044
20240403,123500,192995952,770,770,770,770,0
20240403,123400,192995952,770,770,770,770,12
20240403,123300,192986712,770,770,770,770,0
20240403,123200,192986712,770,770,770,770,0
20240403,123100,192986712,770,770,770,770,0
20240403,123000,192986712,770,770,770,770,0
20240403,122900,192986712,770,770,770,770,0
20240403,122800,192986712,770,770,770,770,0
20240403,122700,192986712,770,770,770,770,293
20240403,122600,192761102,770,770,770,770,381
20240403,122500,192467732,767,767,767,767,0
20240403,122400,192467732,767,767,767,767,0
20240403,122300,192467732,767,767,767,767,0
20240403,122200,192467732,767,767,767,767,0
20240403,122100,192467732,767,767,767,767,0
20240403,122000,192467732,767,768,768,767,1359
20240403,121900,191424107,769,769,769,769,0
20240403,121800,191424107,769,769,769,769,0
20240403,121700,191424107,769,769,769,768,2146
20240403,121600,189773969,770,770,770,770,0
20240403,121500,189773969,770,770,770,770,0
20240403,121400,189773969,770,770,770,770,0
20240403,121300,189773969,770,770,770,770,0
20240403,121200,189773969,770,770,770,770,0
20240403,121100,189773969,770,770,770,770,0
20240403,121000,189773969,770,770,770,768,17
20240403,120900,189760881,768,770,770,768,16
20240403,120800,189748563,770,770,770,770,1
20240403,120700,189747793,767,767,767,767,0
20240403,120600,189747793,767,767,767,767,0
20240403,120500,189747793,767,767,767,767,0
20240403,120400,189747793,767,767,767,767,0
20240403,120300,189747793,767,767,767,767,0
20240403,120200,189747793,767,767,767,767,2
20240403,120100,189746259,767,767,767,767,0
20240403,120000,189746259,767,767,767,767,0
20240403,115900,189746259,767,767,767,767,0
20240403,115800,189746259,767,767,767,767,0
20240403,115700,189746259,767,767,767,767,0
20240403,115600,189746259,767,770,770,767,214
20240403,115500,189581521,767,767,767,767,0
20240403,115400,189581521,767,767,767,767,0
20240403,115300,189581521,767,768,768,767,33
20240403,115200,189556179,768,768,768,768,0
20240403,115100,189556179,768,768,768,768,0
20240403,115000,189556179,768,768,768,768,0
20240403,114900,189556179,768,768,768,768,0
20240403,114800,189556179,768,768,768,768,0
20240403,114700,189556179,768,768,768,768,0
20240403,114600,189556179,768,768,768,768,1
20240403,114500,189555411,767,767,767,767,0
20240403,114400,189555411,767,767,767,767,0
20240403,114300,189555411,767,767,767,767,0
20240403,114200,189555411,767,767,767,767,0
20240403,114100,189555411,767,767,767,767,0
20240403,114000,189555411,767,767,767,767,0
20240403,113900,189555411,767,767,767,767,0
20240403,113800,189555411,767,767,767,767,0
20240403,113700,189555411,767,767,767,767,0
20240403,113600,189555411,767,770,770,767,54
20240403,113500,189513843,770,770,770,767,1056
20240403,113400,188700849,771,771,771,771,0
20240403,113300,188700849,771,771,771,771,0
20240403,113200,188700849,771,771,771,771,0
20240403,113100,188700849,771,771,771,771,0
20240403,113000,188700849,771,771,771,771,0
20240403,112900,188700849,771,771,771,771,0
20240403,112800,188700849,771,771,771,771,0
20240403,112700,188700849,771,771,771,771,2
20240403,112600,188699307,767,767,767,767,0
20240403,112500,188699307,767,767,767,767,0
20240403,112400,188699307,767,767,767,767,5
20240403,112300,188695472,767,767,767,767,0
20240403,112200,188695472,767,767,767,767,0
20240403,112100,188695472,767,769,769,767,2137
20240403,112000,187052361,769,769,769,769,0
20240403,111900,187052361,769,769,769,769,0
20240403,111800,187052361,769,769,769,769,0
20240403,111700,187052361,769,769,769,769,0
20240403,111600,187052361,769,773,773,769,46
20240403,111500,187016815,769,773,773,769,10
20240403,111400,187009089,773,773,773,773,477
20240403,111300,186640368,773,773,773,773,0
20240403,111200,186640368,773,771,773,771,80
20240403,111100,186578640,769,771,771,769,314
20240403,111000,186336574,768,768,768,768,0
20240403,110900,186336574,768,768,768,768,0
20240403,110800,186336574,768,771,771,767,12965
20240403,110700,176373878,776,776,776,771,117
20240403,110600,176283116,771,773,773,771,1759
20240403,110500,174925459,779,779,779,779,100
20240403,110400,174847559,773,773,773,773,0
20240403,110300,174847559,773,778,778,773,221
20240403,110200,174675656,778,778,778,778,5
20240403,110100,174671766,773,779,779,773,4310
20240403,110000,171323785,777,777,777,777,0
20240403,105900,171323785,777,778,778,777,1464
20240403,105800,170184814,779,779,779,779,0
20240403,105700,170184814,779,779,779,779,0
20240403,105600,170184814,779,779,779,779,119
20240403,105500,170092113,777,777,777,777,0
20240403,105400,170092113,777,777,777,777,141
20240403,105300,169982556,777,777,777,777,10
20240403,105200,169974786,776,776,776,776,0
20240403,105100,169974786,776,776,776,776,0
20240403,105000,169974786,776,776,776,776,387
20240403,104900,169674474,776,776,776,776,0
20240403,104800,169674474,776,776,776,776,155
20240403,104700,169554194,780,780,780,780,1
20240403,104600,169553414,776,776,776,776,25
20240403,104500,169534014,780,780,780,780,4
20240403,104400,169530894,780,780,780,780,0
20240403,104300,169530894,780,780,780,780,0
20240403,104200,169530894,780,780,780,780,0
20240403,104100,169530894,780,780,780,780,14
20240403,104000,169519974,780,780,780,780,0
20240403,103900,169519974,780,780,780,780,0
20240403,103800,169519974,780,780,780,780,1
20240403,103700,169519194,776,776,776,776,0
20240403,103600,169519194,776,776,776,776,0
20240403,103500,169519194,776,776,776,776,0
20240403,103400,169519194,776,776,776,776,0
20240403,103300,169519194,776,776,776,776,100
20240403,103200,169441594,780,780,780,780,1376
20240403,103100,168368314,780,780,780,780,18
20240403,103000,168354274,772,772,772,772,0
20240403,102900,168354274,772,775,775,772,453
20240403,102800,168003688,776,776,776,776,701
20240403,102700,167459712,776,778,778,776,100
20240403,102600,167381985,780,780,780,780,0
20240403,102500,167381985,780,780,780,780,52
20240403,102400,167341425,783,783,783,783,19
20240403,102300,167326548,784,784,784,784,0
20240403,102200,167326548,784,784,784,784,1
20240403,102100,167325764,784,784,784,784,2
20240403,102000,167324196,784,784,784,784,0
20240403,101900,167324196,784,780,784,780,319
20240403,101800,167074908,780,779,780,777,103
20240403,101700,166994852,777,778,778,777,300
20240403,101600,166761751,777,786,786,777,314
20240403,101500,166517572,787,784,787,780,323
20240403,101400,166265124,785,787,788,784,332
20240403,101300,166004132,787,794,795,787,34
20240403,101200,165977282,799,780,799,780,1000
20240403,101100,165188983,778,776,778,776,7406
20240403,101000,159427117,775,769,775,769,4013
20240403,100900,156327711,768,765,768,765,5868
20240403,100800,151833034,764,765,765,764,3019
20240403,100700,149524100,764,761,764,761,1456
20240403,100600,148414547,761,761,762,761,1157
20240403,100500,147534055,760,760,760,760,1330
20240403,100400,146523255,761,761,761,761,100
20240403,100300,146447155,757,761,761,757,641
20240403,100200,145960467,760,760,760,760,3768
20240403,100100,143096787,760,757,760,757,785
20240403,100000,142501808,757,756,757,756,1253
20240403,095900,141554525,756,754,756,753,1974
20240403,095800,140064022,754,754,754,754,1
20240403,095700,140063268,751,754,754,751,15080
20240403,095600,128731287,754,754,754,753,5
20240403,095500,128727518,753,753,753,753,0
20240403,095400,128727518,753,754,756,753,1250
20240403,095300,127782663,756,756,756,756,3
20240403,095200,127780395,754,761,761,752,16817
20240403,095100,115118185,761,758,761,753,2174
20240403,095000,113478950,760,760,761,754,3177
20240403,094900,111078685,759,759,759,759,478
20240403,094800,110715883,759,756,759,756,71
20240403,094700,110662152,756,756,756,756,6
20240403,094600,110657616,758,756,758,755,7974
20240403,094500,104634250,756,763,765,755,18813
20240403,094400,90404768,763,761,763,761,113
20240403,094300,90318767,761,763,767,761,1074
20240403,094200,89500959,761,762,762,761,616
20240403,094100,89031606,762,766,767,762,511
20240403,094000,88639935,767,764,767,764,500
20240403,093900,88256954,759,759,759,759,0
20240403,093800,88256954,759,759,759,759,212
20240403,093700,88096046,765,765,765,765,34
20240403,093600,88070036,758,759,759,758,3340
20240403,093500,85538153,758,758,758,758,0
20240403,093400,85538153,758,758,758,758,0
20240403,093300,85538153,758,765,765,758,327
20240403,093200,85289946,759,762,765,759,14
20240403,093100,85279248,757,757,757,757,0
20240403,093000,85279248,757,757,757,757,1
20240403,092900,85278491,757,761,762,755,4839
20240403,092800,81616548,758,760,760,758,4530
20240403,092700,78175814,760,761,767,760,916
20240403,092600,77478777,761,761,762,761,6738
20240403,092500,72347268,760,760,760,760,35
20240403,092400,72320668,760,762,762,760,467
20240403,092300,71965648,762,762,762,760,987
20240403,092200,71213580,762,762,762,762,545
20240403,092100,70798290,762,761,769,761,1977
20240403,092000,69290122,761,759,761,759,1119
20240403,091900,68440117,756,760,760,755,11916
20240403,091800,59429598,760,759,760,759,1288
20240403,091700,58451048,757,757,757,757,0
20240403,091600,58451048,757,759,761,757,4081
20240403,091500,55357335,761,759,761,759,2031
20240403,091400,53811927,758,765,765,758,20645
20240403,091300,38090770,765,765,765,765,154
20240403,091200,37972960,767,764,767,764,3724
20240403,091100,35116778,765,764,765,763,11681
20240403,091000,26192288,765,765,765,765,240
20240403,090900,26008688,764,766,766,764,369
20240403,090800,25726412,765,767,767,765,3394
20240403,090700,23129153,767,770,770,767,4559
20240403,090600,19618956,767,767,767,767,0
20240403,090500,19618956,767,766,770,765,2557
20240403,090400,17658553,769,769,770,765,1412
20240403,090300,16576483,769,766,769,766,566
20240403,090200,16141902,765,778,778,765,16503
20240403,090100,3398077,777,785,785,777,3155
20240403,090000,936505,785,785,785,785,1193