KissMeData/031820/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,190600,256192250,700,700,700,700,12837
20240403,190500,256192250,700,700,700,700,0
20240403,190400,256192250,700,700,700,700,0
20240403,190300,256192250,700,700,700,700,0
20240403,190200,256192250,700,700,700,700,0
20240403,190100,256192250,700,700,700,700,0
20240403,190000,256192250,700,700,700,700,0
20240403,185900,256192250,700,700,700,700,0
20240403,185800,256192250,700,700,700,700,0
20240403,185700,256192250,700,700,700,700,0
20240403,185600,256192250,700,700,700,700,0
20240403,185500,256192250,700,700,700,700,0
20240403,185400,256192250,700,700,700,700,0
20240403,185300,256192250,700,700,700,700,0
20240403,185200,256192250,700,700,700,700,0
20240403,185100,256192250,700,700,700,700,0
20240403,185000,256192250,700,700,700,700,0
20240403,184900,256192250,700,700,700,700,0
20240403,184800,256192250,700,700,700,700,0
20240403,184700,256192250,700,700,700,700,0
20240403,184600,256192250,700,700,700,700,0
20240403,184500,256192250,700,700,700,700,0
20240403,184400,256192250,700,700,700,700,0
20240403,184300,256192250,700,700,700,700,0
20240403,184200,256192250,700,700,700,700,0
20240403,184100,256192250,700,700,700,700,0
20240403,184000,256192250,700,700,700,700,0
20240403,183900,256192250,700,700,700,700,0
20240403,183800,256192250,700,700,700,700,0
20240403,183700,256192250,700,700,700,700,0
20240403,183600,256192250,700,700,700,700,12837
20240403,183500,256192250,700,700,700,700,0
20240403,183400,256192250,700,700,700,700,0
20240403,183300,256192250,700,700,700,700,0
20240403,183200,256192250,700,700,700,700,0
20240403,183100,256192250,700,700,700,700,0
20240403,183000,256192250,700,700,700,700,0
20240403,182900,256192250,700,700,700,700,0
20240403,182800,256192250,700,700,700,700,0
20240403,182700,256192250,700,700,700,700,0
20240403,182600,256192250,700,700,700,700,0
20240403,182500,256192250,700,700,700,700,0
20240403,182400,256192250,700,700,700,700,0
20240403,182300,256192250,700,700,700,700,0
20240403,182200,256192250,700,700,700,700,0
20240403,182100,256192250,700,700,700,700,0
20240403,182000,256192250,700,700,700,700,0
20240403,181900,256192250,700,700,700,700,0
20240403,181800,256192250,700,700,700,700,0
20240403,181700,256192250,700,700,700,700,0
20240403,181600,256192250,700,700,700,700,0
20240403,181500,256192250,700,700,700,700,0
20240403,181400,256192250,700,700,700,700,0
20240403,181300,256192250,700,700,700,700,0
20240403,181200,256192250,700,700,700,700,0
20240403,181100,256192250,700,700,700,700,0
20240403,181000,256192250,700,700,700,700,0
20240403,180900,256192250,700,700,700,700,0
20240403,180800,256192250,700,700,700,700,0
20240403,180700,256192250,700,700,700,700,0
20240403,180600,256192250,700,700,700,700,12837
20240403,180500,256192250,700,700,700,700,0
20240403,180400,256192250,700,700,700,700,0
20240403,180300,256192250,700,700,700,700,0
20240403,180200,256192250,700,700,700,700,0
20240403,180100,256192250,700,700,700,700,0
20240403,180000,256192250,700,700,700,700,0
20240403,175900,256192250,700,700,700,700,0
20240403,175800,256192250,700,700,700,700,0
20240403,175700,256192250,700,700,700,700,0
20240403,175600,256192250,700,700,700,700,0
20240403,175500,256192250,700,700,700,700,0
20240403,175400,256192250,700,700,700,700,0
20240403,175300,256192250,700,700,700,700,0
20240403,175200,256192250,700,700,700,700,0
20240403,175100,256192250,700,700,700,700,0
20240403,175000,256192250,700,700,700,700,0
20240403,174900,256192250,700,700,700,700,0
20240403,174800,256192250,700,700,700,700,0
20240403,174700,256192250,700,700,700,700,0
20240403,174600,256192250,700,700,700,700,0
20240403,174500,256192250,700,700,700,700,0
20240403,174400,256192250,700,700,700,700,0
20240403,174300,256192250,700,700,700,700,0
20240403,174200,256192250,700,700,700,700,0
20240403,174100,256192250,700,700,700,700,0
20240403,174000,256192250,700,700,700,700,0
20240403,173900,256192250,700,700,700,700,0
20240403,173800,256192250,700,700,700,700,0
20240403,173700,256192250,700,700,700,700,0
20240403,173600,256192250,700,700,700,700,12837
20240403,173500,256192250,700,700,700,700,0
20240403,173400,256192250,700,700,700,700,0
20240403,173300,256192250,700,700,700,700,0
20240403,173200,256192250,700,700,700,700,0
20240403,173100,256192250,700,700,700,700,0
20240403,173000,256192250,700,700,700,700,0
20240403,172900,256192250,700,700,700,700,0
20240403,172800,256192250,700,700,700,700,0
20240403,172700,256192250,700,700,700,700,0
20240403,172600,256192250,700,700,700,700,0
20240403,172500,256192250,700,700,700,700,0
20240403,172400,256192250,700,700,700,700,0
20240403,172300,256192250,700,700,700,700,0
20240403,172200,256192250,700,700,700,700,0
20240403,172100,256192250,700,700,700,700,0
20240403,172000,256192250,700,700,700,700,0
20240403,171900,256192250,700,700,700,700,0
20240403,171800,256192250,700,700,700,700,0
20240403,171700,256192250,700,700,700,700,0
20240403,171600,256192250,700,700,700,700,0
20240403,171500,256192250,700,700,700,700,0
20240403,171400,256192250,700,700,700,700,0
20240403,171300,256192250,700,700,700,700,0
20240403,171200,256192250,700,700,700,700,0
20240403,171100,256192250,700,700,700,700,0
20240403,171000,256192250,700,700,700,700,0
20240403,170900,256192250,700,700,700,700,0
20240403,170800,256192250,700,700,700,700,0
20240403,170700,256192250,700,700,700,700,0
20240403,170600,256192250,700,700,700,700,12837
20240403,170500,256192250,700,700,700,700,0
20240403,170400,256192250,700,700,700,700,0
20240403,170300,256192250,700,700,700,700,0
20240403,170200,256192250,700,700,700,700,0
20240403,170100,256192250,700,700,700,700,0
20240403,170000,256192250,700,700,700,700,0
20240403,165900,256192250,700,700,700,700,0
20240403,165800,256192250,700,700,700,700,0
20240403,165700,256192250,700,700,700,700,0
20240403,165600,256192250,700,700,700,700,0
20240403,165500,256192250,700,700,700,700,0
20240403,165400,256192250,700,700,700,700,0
20240403,165300,256192250,700,700,700,700,0
20240403,165200,256192250,700,700,700,700,0
20240403,165100,256192250,700,700,700,700,0
20240403,165000,256192250,700,700,700,700,0
20240403,164900,256192250,700,700,700,700,0
20240403,164800,256192250,700,700,700,700,0
20240403,164700,256192250,700,700,700,700,0
20240403,164600,256192250,700,700,700,700,0
20240403,164500,256192250,700,700,700,700,0
20240403,164400,256192250,700,700,700,700,0
20240403,164300,256192250,700,700,700,700,0
20240403,164200,256192250,700,700,700,700,0
20240403,164100,256192250,700,700,700,700,0
20240403,164000,256192250,700,700,700,700,0
20240403,163900,256192250,700,700,700,700,0
20240403,163800,256192250,700,700,700,700,0
20240403,163700,256192250,700,700,700,700,0
20240403,163600,256192250,700,700,700,700,12837
20240403,163500,256192250,700,700,700,700,0
20240403,163400,256192250,700,700,700,700,0
20240403,163300,256192250,700,700,700,700,0
20240403,163200,256192250,700,700,700,700,0
20240403,163100,256192250,700,700,700,700,0
20240403,163000,256192250,700,700,700,700,0
20240403,162900,256192250,700,700,700,700,0
20240403,162800,256192250,700,700,700,700,0
20240403,162700,256192250,700,700,700,700,0
20240403,162600,256192250,700,700,700,700,0
20240403,162500,256192250,700,700,700,700,0
20240403,162400,256192250,700,700,700,700,0
20240403,162300,256192250,700,700,700,700,0
20240403,162200,256192250,700,700,700,700,0
20240403,162100,256192250,700,700,700,700,0
20240403,162000,256192250,700,700,700,700,0
20240403,161900,256192250,700,700,700,700,0
20240403,161800,256192250,700,700,700,700,0
20240403,161700,256192250,700,700,700,700,0
20240403,161600,256192250,700,700,700,700,0
20240403,161500,256192250,700,700,700,700,0
20240403,161400,256192250,700,700,700,700,0
20240403,161300,256192250,700,700,700,700,0
20240403,161200,256192250,700,700,700,700,0
20240403,161100,256192250,700,700,700,700,0
20240403,161000,256192250,700,700,700,700,0
20240403,160900,256192250,700,700,700,700,0
20240403,160800,256192250,700,700,700,700,0
20240403,160700,256192250,700,700,700,700,0
20240403,160600,256192250,700,700,700,700,12837
20240403,160500,256192250,700,700,700,700,0
20240403,160400,256192250,700,700,700,700,0
20240403,160300,256192250,700,700,700,700,0
20240403,160200,256192250,700,700,700,700,0
20240403,160100,256192250,700,700,700,700,0
20240403,160000,256192250,700,700,700,700,0
20240403,155900,256192250,700,700,700,700,0
20240403,155800,256192250,700,700,700,700,0
20240403,155700,256192250,700,700,700,700,0
20240403,155600,256192250,700,700,700,700,0
20240403,155500,256192250,700,700,700,700,0
20240403,155400,256192250,700,700,700,700,0
20240403,155300,256192250,700,700,700,700,0
20240403,155200,256192250,700,700,700,700,0
20240403,155100,256192250,700,700,700,700,0
20240403,155000,256192250,700,700,700,700,0
20240403,154900,256192250,700,700,700,700,0
20240403,154800,256192250,700,700,700,700,0
20240403,154700,256192250,700,700,700,700,0
20240403,154600,256192250,700,700,700,700,0
20240403,154500,256192250,700,700,700,700,0
20240403,154400,256192250,700,700,700,700,0
20240403,154300,256192250,700,700,700,700,0
20240403,154200,256192250,700,700,700,700,0
20240403,154100,256192250,700,700,700,700,0
20240403,154000,256192250,700,700,700,700,0
20240403,153900,256192250,700,700,700,700,0
20240403,153800,256192250,700,700,700,700,0
20240403,153700,256192250,700,700,700,700,0
20240403,153600,256192250,700,700,700,700,12837
20240403,153500,256192250,700,700,700,700,0
20240403,153400,256192250,700,700,700,700,0
20240403,153300,256192250,700,700,700,700,0
20240403,153200,256192250,700,700,700,700,0
20240403,153100,256192250,700,700,700,700,0
20240403,153000,256192250,700,700,700,700,12837
20240403,152900,247206350,701,701,701,701,0
20240403,152800,247206350,701,701,701,701,0
20240403,152700,247206350,701,701,701,701,0
20240403,152600,247206350,701,701,701,701,0
20240403,152500,247206350,701,701,701,701,0
20240403,152400,247206350,701,701,701,701,0
20240403,152300,247206350,701,701,701,701,0
20240403,152200,247206350,701,701,701,701,0
20240403,152100,247206350,701,701,701,701,0
20240403,152000,247206350,701,701,701,701,0
20240403,151900,247206350,701,701,701,701,3767
20240403,151800,244565683,702,702,702,702,2444
20240403,151700,242849995,703,703,703,703,4
20240403,151600,242847183,702,702,702,702,12
20240403,151500,242838759,703,703,703,703,101
20240403,151400,242767756,703,703,703,703,100
20240403,151300,242697456,703,703,703,703,0
20240403,151200,242697456,703,702,703,702,296
20240403,151100,242489560,702,702,702,702,5180
20240403,151000,238853200,703,703,703,703,0
20240403,150900,238853200,703,703,703,703,0
20240403,150800,238853200,703,703,703,702,1350
20240403,150700,237905170,703,703,703,703,6
20240403,150600,237900952,702,702,702,702,0
20240403,150500,237900952,702,702,702,702,3529
20240403,150400,235423594,702,702,702,702,0
20240403,150300,235423594,702,702,702,702,0
20240403,150200,235423594,702,702,702,702,0
20240403,150100,235423594,702,702,702,702,1
20240403,150000,235422892,702,702,702,702,169
20240403,145900,235304254,702,702,702,702,1010
20240403,145800,234595234,702,702,702,702,1000
20240403,145700,233893234,702,703,703,702,12
20240403,145600,233884800,701,701,701,701,0
20240403,145500,233884800,701,701,701,701,0
20240403,145400,233884800,701,702,702,701,5000
20240403,145300,230379634,702,702,702,702,0
20240403,145200,230379634,702,702,702,702,0
20240403,145100,230379634,702,702,702,702,160
20240403,145000,230267314,702,702,702,702,1360
20240403,144900,229312594,703,703,703,703,0
20240403,144800,229312594,703,703,703,703,2
20240403,144700,229311188,702,702,702,702,0
20240403,144600,229311188,702,702,702,702,0
20240403,144500,229311188,702,702,702,702,0
20240403,144400,229311188,702,702,702,702,1312
20240403,144300,228390164,702,702,702,702,167
20240403,144200,228272930,703,703,703,703,0
20240403,144100,228272930,703,703,703,703,0
20240403,144000,228272930,703,703,703,703,0
20240403,143900,228272930,703,703,703,703,0
20240403,143800,228272930,703,703,703,703,138
20240403,143700,228175916,704,704,704,704,0
20240403,143600,228175916,704,704,704,704,0
20240403,143500,228175916,704,704,704,704,0
20240403,143400,228175916,704,704,704,704,0
20240403,143300,228175916,704,703,704,703,3
20240403,143200,228173806,704,704,704,704,0
20240403,143100,228173806,704,702,704,702,2062
20240403,143000,226724121,702,702,702,702,169
20240403,142900,226605483,702,702,702,702,225
20240403,142800,226447533,702,702,702,702,12
20240403,142700,226439109,702,702,702,702,0
20240403,142600,226439109,702,702,702,702,1656
20240403,142500,225276597,703,703,703,702,7434
20240403,142400,220050498,703,703,703,703,0
20240403,142300,220050498,703,703,703,703,60
20240403,142200,220008318,704,704,704,704,0
20240403,142100,220008318,704,704,704,704,100
20240403,142000,219937918,704,704,704,704,0
20240403,141900,219937918,704,704,704,704,2
20240403,141800,219936510,704,704,704,704,0
20240403,141700,219936510,704,704,704,704,0
20240403,141600,219936510,704,704,704,704,0
20240403,141500,219936510,704,704,704,704,76
20240403,141400,219883006,703,703,703,703,0
20240403,141300,219883006,703,704,704,703,28
20240403,141200,219863295,703,703,703,703,100
20240403,141100,219792995,703,703,703,703,1
20240403,141000,219792292,703,703,703,703,158
20240403,140900,219681218,703,703,703,703,0
20240403,140800,219681218,703,703,703,703,3210
20240403,140700,217424588,703,703,703,703,0
20240403,140600,217424588,703,703,703,703,0
20240403,140500,217424588,703,703,703,703,0
20240403,140400,217424588,703,703,703,703,450
20240403,140300,217108238,704,703,704,703,705
20240403,140200,216612078,704,704,704,704,3
20240403,140100,216609966,704,704,704,703,2221
20240403,140000,215048586,704,704,704,704,1000
20240403,135900,214344586,704,704,704,704,20
20240403,135800,214330506,703,703,703,703,0
20240403,135700,214330506,703,703,703,703,2000
20240403,135600,212924506,703,703,703,703,0
20240403,135500,212924506,703,704,704,703,1501
20240403,135400,211869302,704,704,704,704,0
20240403,135300,211869302,704,704,704,704,0
20240403,135200,211869302,704,704,704,704,179
20240403,135100,211743286,704,704,704,704,3
20240403,135000,211741174,704,703,704,703,2705
20240403,134900,209837012,703,703,703,703,0
20240403,134800,209837012,703,703,703,703,0
20240403,134700,209837012,703,703,703,703,0
20240403,134600,209837012,703,703,703,703,25
20240403,134500,209819437,703,703,703,703,0
20240403,134400,209819437,703,703,703,703,0
20240403,134300,209819437,703,703,703,703,243
20240403,134200,209648608,704,704,704,704,0
20240403,134100,209648608,704,704,704,704,0
20240403,134000,209648608,704,704,704,704,0
20240403,133900,209648608,704,704,704,704,158
20240403,133800,209537376,704,704,704,704,0
20240403,133700,209537376,704,704,704,704,0
20240403,133600,209537376,704,704,704,704,0
20240403,133500,209537376,704,704,704,704,1
20240403,133400,209536672,704,704,704,704,1000
20240403,133300,208832672,704,704,704,704,157
20240403,133200,208722144,705,705,705,705,0
20240403,133100,208722144,705,705,705,705,1
20240403,133000,208721439,705,705,705,705,3
20240403,132900,208719324,705,705,705,705,0
20240403,132800,208719324,705,705,705,705,0
20240403,132700,208719324,705,705,705,705,5
20240403,132600,208715799,705,705,705,705,343
20240403,132500,208473984,705,705,705,705,16
20240403,132400,208462704,705,705,705,705,138
20240403,132300,208365414,706,706,706,706,600
20240403,132200,207941814,706,706,706,706,1375
20240403,132100,206971064,706,706,706,706,1
20240403,132000,206970358,706,705,706,705,3162
20240403,131900,204738148,705,705,705,705,514
20240403,131800,204375778,705,705,705,705,737
20240403,131700,203856193,705,705,705,705,0
20240403,131600,203856193,705,705,705,705,10
20240403,131500,203849143,705,705,705,705,1601
20240403,131400,202720438,704,704,704,704,7984
20240403,131300,197099702,703,704,704,703,4
20240403,131200,197096889,703,703,703,703,0
20240403,131100,197096889,703,703,703,703,0
20240403,131000,197096889,703,703,703,703,158
20240403,130900,196985815,703,703,703,703,0
20240403,130800,196985815,703,703,703,703,70
20240403,130700,196936605,703,703,703,703,0
20240403,130600,196936605,703,703,703,703,0
20240403,130500,196936605,703,703,703,703,3
20240403,130400,196934496,703,703,703,703,28
20240403,130300,196914812,702,703,703,702,163
20240403,130200,196800385,704,704,704,704,144
20240403,130100,196699009,704,704,704,704,6
20240403,130000,196694785,704,704,704,704,3
20240403,125900,196692673,704,704,704,704,12
20240403,125800,196684225,703,703,703,703,0
20240403,125700,196684225,703,703,703,703,0
20240403,125600,196684225,703,703,703,703,15
20240403,125500,196673680,702,702,702,702,0
20240403,125400,196673680,702,702,702,702,0
20240403,125300,196673680,702,702,702,702,33
20240403,125200,196650514,703,703,703,703,0
20240403,125100,196650514,703,703,703,703,0
20240403,125000,196650514,703,703,703,703,127
20240403,124900,196561233,703,703,703,703,22
20240403,124800,196545767,703,703,703,703,29
20240403,124700,196525380,703,703,703,703,1959
20240403,124600,195148203,703,703,703,703,1
20240403,124500,195147500,702,702,702,702,0
20240403,124400,195147500,702,703,703,702,5
20240403,124300,195143989,702,702,702,702,3
20240403,124200,195141883,702,702,702,702,107
20240403,124100,195066769,701,701,701,701,157
20240403,124000,194956712,701,701,701,701,542
20240403,123900,194576770,702,702,702,702,0
20240403,123800,194576770,702,702,702,702,0
20240403,123700,194576770,702,702,702,702,0
20240403,123600,194576770,702,702,702,702,0
20240403,123500,194576770,702,702,702,702,0
20240403,123400,194576770,702,702,702,702,200
20240403,123300,194436370,703,703,703,703,10
20240403,123200,194429340,702,702,702,702,1
20240403,123100,194428638,702,703,703,702,111
20240403,123000,194350705,702,702,702,702,161
20240403,122900,194237683,702,702,702,702,0
20240403,122800,194237683,702,702,702,702,39
20240403,122700,194210305,702,702,702,702,1000
20240403,122600,193508305,703,703,703,703,1000
20240403,122500,192805305,703,703,703,702,1510
20240403,122400,191743785,702,702,702,702,126
20240403,122300,191655333,701,702,702,701,161
20240403,122200,191542471,702,702,702,702,0
20240403,122100,191542471,702,702,702,702,60
20240403,122000,191500351,702,702,702,702,0
20240403,121900,191500351,702,702,702,702,2010
20240403,121800,190089331,702,702,702,702,0
20240403,121700,190089331,702,702,702,702,0
20240403,121600,190089331,702,702,702,702,0
20240403,121500,190089331,702,702,702,702,0
20240403,121400,190089331,702,702,702,702,814
20240403,121300,189517903,702,702,702,702,2922
20240403,121200,187466659,702,702,702,702,92
20240403,121100,187402075,703,703,703,703,0
20240403,121000,187402075,703,703,703,703,0
20240403,120900,187402075,703,703,703,703,0
20240403,120800,187402075,703,703,703,703,0
20240403,120700,187402075,703,703,703,703,0
20240403,120600,187402075,703,703,703,703,0
20240403,120500,187402075,703,703,703,703,238
20240403,120400,187234761,703,703,703,703,0
20240403,120300,187234761,703,703,703,703,5
20240403,120200,187231246,704,704,704,704,0
20240403,120100,187231246,704,704,704,704,0
20240403,120000,187231246,704,703,704,703,195
20240403,115900,187094139,703,703,703,703,0
20240403,115800,187094139,703,703,703,703,626
20240403,115700,186654061,703,703,703,703,50
20240403,115600,186618911,703,703,703,703,1
20240403,115500,186618208,702,702,702,702,0
20240403,115400,186618208,702,702,702,702,0
20240403,115300,186618208,702,702,702,702,0
20240403,115200,186618208,702,702,702,702,2098
20240403,115100,185145412,702,702,702,702,1
20240403,115000,185144710,702,702,702,702,160
20240403,114900,185032390,702,702,702,702,0
20240403,114800,185032390,702,702,702,702,0
20240403,114700,185032390,702,702,702,702,0
20240403,114600,185032390,702,702,702,701,3527
20240403,114500,182558436,702,702,702,702,10
20240403,114400,182551416,702,702,702,702,0
20240403,114300,182551416,702,702,702,702,0
20240403,114200,182551416,702,701,702,701,179
20240403,114100,182425928,701,701,701,701,101
20240403,114000,182355127,702,702,702,702,0
20240403,113900,182355127,702,702,702,702,3100
20240403,113800,180178927,699,700,700,699,12
20240403,113700,180170528,700,700,700,700,0
20240403,113600,180170528,700,699,700,699,5096
20240403,113500,176606385,700,700,700,700,4301
20240403,113400,173595685,702,702,702,702,844
20240403,113300,173003197,702,700,702,700,2161
20240403,113200,171486185,702,702,702,702,0
20240403,113100,171486185,702,701,702,701,80
20240403,113000,171430070,701,701,701,701,173
20240403,112900,171308797,701,701,701,701,1013
20240403,112800,170598684,701,701,701,701,0
20240403,112700,170598684,701,701,701,701,9
20240403,112600,170592375,701,701,701,701,50
20240403,112500,170557325,701,701,701,701,8
20240403,112400,170551717,701,701,701,701,631
20240403,112300,170109386,701,701,701,701,1208
20240403,112200,169262578,702,702,702,702,38
20240403,112100,169235902,702,702,702,702,32
20240403,112000,169213438,702,701,702,701,4178
20240403,111900,166280656,701,701,701,701,1011
20240403,111800,165571945,701,701,701,701,3000
20240403,111700,163468945,701,701,701,701,2000
20240403,111600,162066945,700,700,700,700,0
20240403,111500,162066945,700,700,700,700,0
20240403,111400,162066945,700,700,700,700,291
20240403,111300,161863245,700,700,700,700,906
20240403,111200,161229045,700,700,700,700,2300
20240403,111100,159619045,699,699,699,699,0
20240403,111000,159619045,699,699,699,699,618
20240403,110900,159187063,699,699,699,699,41
20240403,110800,159158404,698,698,698,698,0
20240403,110700,159158404,698,698,698,698,0
20240403,110600,159158404,698,698,698,698,0
20240403,110500,159158404,698,698,698,698,0
20240403,110400,159158404,698,698,698,698,6
20240403,110300,159154216,700,699,700,699,1916
20240403,110200,157814832,699,699,699,699,11
20240403,110100,157807143,699,699,699,699,0
20240403,110000,157807143,699,699,699,699,649
20240403,105900,157353492,699,699,699,699,0
20240403,105800,157353492,699,699,699,699,6500
20240403,105700,152809992,702,701,702,701,2971
20240403,105600,150727311,700,700,700,700,206
20240403,105500,150583111,700,700,700,700,20
20240403,105400,150569111,699,701,701,699,49
20240403,105300,150534853,699,699,699,699,167
20240403,105200,150418120,701,701,701,701,1
20240403,105100,150417419,701,701,701,701,0
20240403,105000,150417419,701,701,701,701,0
20240403,104900,150417419,701,701,701,699,7
20240403,104800,150412514,700,700,700,700,300
20240403,104700,150202514,700,700,700,700,152
20240403,104600,150096114,700,700,700,700,15
20240403,104500,150085614,699,700,700,699,772
20240403,104400,149545940,700,699,700,699,34
20240403,104300,149522146,700,700,700,700,8
20240403,104200,149516546,699,699,699,699,293
20240403,104100,149311739,699,699,699,699,248
20240403,104000,149138387,699,699,699,699,0
20240403,103900,149138387,699,699,699,699,0
20240403,103800,149138387,699,697,699,697,464
20240403,103700,148814977,700,700,700,700,0
20240403,103600,148814977,700,700,700,700,11
20240403,103500,148807277,696,696,696,696,0
20240403,103400,148807277,696,697,701,696,15793
20240403,103300,137756289,693,696,697,693,6376
20240403,103200,133327774,696,696,696,695,5284
20240403,103100,129653565,697,697,697,697,198
20240403,103000,129515559,697,697,697,697,200
20240403,102900,129376159,697,696,697,696,1234
20240403,102800,128517237,696,696,696,696,6
20240403,102700,128513061,697,697,697,697,1000
20240403,102600,127816061,697,697,697,697,186
20240403,102500,127686419,696,696,696,696,160
20240403,102400,127575059,696,696,696,696,641
20240403,102300,127128923,696,695,696,695,207
20240403,102200,126984858,696,696,696,696,1700
20240403,102100,125801658,696,696,696,696,1
20240403,102000,125800962,696,696,696,695,179
20240403,101900,125676547,695,696,696,695,3
20240403,101800,125674461,695,695,695,695,450
20240403,101700,125361711,695,695,695,695,800
20240403,101600,124805711,694,694,694,694,0
20240403,101500,124805711,694,694,694,694,0
20240403,101400,124805711,694,694,694,694,400
20240403,101300,124528111,694,696,696,694,548
20240403,101200,124146969,694,696,696,694,401
20240403,101100,123868622,696,696,696,696,402
20240403,101000,123588830,696,696,696,696,1
20240403,100900,123588134,696,696,696,696,72
20240403,100800,123538022,696,696,696,696,29
20240403,100700,123517838,695,695,695,695,0
20240403,100600,123517838,695,695,696,692,481
20240403,100500,123184856,695,696,696,692,808
20240403,100400,122623630,696,695,696,695,1674
20240403,100300,121460190,696,695,696,695,37
20240403,100200,121434472,695,695,695,695,337
20240403,100100,121200257,695,691,695,691,173
20240403,100000,121080677,691,696,696,691,18976
20240403,095900,107962333,696,697,697,690,40521
20240403,095800,79838646,696,696,696,696,151
20240403,095700,79733550,697,697,697,697,181
20240403,095600,79607393,696,696,696,696,0
20240403,095500,79607393,696,696,696,696,506
20240403,095400,79255217,695,696,696,695,1319
20240403,095300,78337462,697,696,697,695,6679
20240403,095200,73694784,697,697,697,697,5
20240403,095100,73691299,697,697,697,697,54
20240403,095000,73653661,697,697,697,697,1
20240403,094900,73652964,697,697,697,696,4874
20240403,094800,70260646,697,700,700,697,1710
20240403,094700,69068764,700,700,700,700,635
20240403,094600,68624264,700,699,700,696,21862
20240403,094500,53360993,700,700,700,700,1301
20240403,094400,52450293,700,700,700,700,228
20240403,094300,52290693,700,700,700,700,320
20240403,094200,52066693,700,700,700,700,501
20240403,094100,51715993,700,700,700,700,504
20240403,094000,51363193,700,700,700,700,1296
20240403,093900,50455993,701,701,701,701,150
20240403,093800,50350843,702,702,702,702,1030
20240403,093700,49627783,702,702,702,702,171
20240403,093600,49507741,702,702,702,702,24
20240403,093500,49490893,699,699,699,699,0
20240403,093400,49490893,699,700,700,699,113
20240403,093300,49411903,699,702,702,699,10411
20240403,093200,42126686,702,701,702,701,247
20240403,093100,41953442,701,701,701,701,0
20240403,093000,41953442,701,701,701,701,250
20240403,092900,41778192,701,702,702,701,3447
20240403,092800,39361713,702,702,702,702,2043
20240403,092700,37927527,702,702,702,702,300
20240403,092600,37716927,703,703,703,703,1066
20240403,092500,36967529,703,703,703,703,1000
20240403,092400,36264529,703,703,703,703,93
20240403,092300,36199150,704,703,704,703,147
20240403,092200,36095808,703,704,704,703,826
20240403,092100,35514775,704,701,704,701,2
20240403,092000,35513370,704,701,704,701,262
20240403,091900,35329405,701,702,702,701,100
20240403,091800,35259299,704,704,704,704,43
20240403,091700,35229027,702,702,702,702,29
20240403,091600,35208669,701,701,701,701,1051
20240403,091500,34471918,701,701,701,701,222
20240403,091400,34316296,701,701,701,701,25
20240403,091300,34298771,701,701,701,701,125
20240403,091200,34211146,701,701,701,701,48
20240403,091100,34177498,700,700,700,700,2549
20240403,091000,32393198,700,701,701,699,16268
20240403,090900,21007200,701,701,702,701,4931
20240403,090800,17550512,702,703,703,702,1858
20240403,090700,16246191,702,704,704,702,1214
20240403,090600,15392686,705,705,705,705,13
20240403,090500,15383521,705,704,705,703,4421
20240403,090400,12272554,704,705,705,704,539
20240403,090300,11893059,705,703,706,703,1761
20240403,090200,10651561,706,706,706,706,4
20240403,090100,10648737,703,704,704,703,1789
20240403,090000,9391060,706,707,707,704,9808