KissMeData/096350/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,194800,195294114,467,467,467,467,3000
20240403,194700,195294114,467,467,467,467,0
20240403,194600,195294114,467,467,467,467,0
20240403,194500,195294114,467,467,467,467,0
20240403,194400,195294114,467,467,467,467,0
20240403,194300,195294114,467,467,467,467,0
20240403,194200,195294114,467,467,467,467,0
20240403,194100,195294114,467,467,467,467,0
20240403,194000,195294114,467,467,467,467,0
20240403,193900,195294114,467,467,467,467,0
20240403,193800,195294114,467,467,467,467,0
20240403,193700,195294114,467,467,467,467,0
20240403,193600,195294114,467,467,467,467,0
20240403,193500,195294114,467,467,467,467,0
20240403,193400,195294114,467,467,467,467,0
20240403,193300,195294114,467,467,467,467,0
20240403,193200,195294114,467,467,467,467,0
20240403,193100,195294114,467,467,467,467,0
20240403,193000,195294114,467,467,467,467,0
20240403,192900,195294114,467,467,467,467,0
20240403,192800,195294114,467,467,467,467,0
20240403,192700,195294114,467,467,467,467,0
20240403,192600,195294114,467,467,467,467,0
20240403,192500,195294114,467,467,467,467,0
20240403,192400,195294114,467,467,467,467,0
20240403,192300,195294114,467,467,467,467,0
20240403,192200,195294114,467,467,467,467,0
20240403,192100,195294114,467,467,467,467,0
20240403,192000,195294114,467,467,467,467,0
20240403,191900,195294114,467,467,467,467,0
20240403,191800,195294114,467,467,467,467,3000
20240403,191700,195294114,467,467,467,467,0
20240403,191600,195294114,467,467,467,467,0
20240403,191500,195294114,467,467,467,467,0
20240403,191400,195294114,467,467,467,467,0
20240403,191300,195294114,467,467,467,467,0
20240403,191200,195294114,467,467,467,467,0
20240403,191100,195294114,467,467,467,467,0
20240403,191000,195294114,467,467,467,467,0
20240403,190900,195294114,467,467,467,467,0
20240403,190800,195294114,467,467,467,467,0
20240403,190700,195294114,467,467,467,467,0
20240403,190600,195294114,467,467,467,467,0
20240403,190500,195294114,467,467,467,467,0
20240403,190400,195294114,467,467,467,467,0
20240403,190300,195294114,467,467,467,467,0
20240403,190200,195294114,467,467,467,467,0
20240403,190100,195294114,467,467,467,467,0
20240403,190000,195294114,467,467,467,467,0
20240403,185900,195294114,467,467,467,467,0
20240403,185800,195294114,467,467,467,467,0
20240403,185700,195294114,467,467,467,467,0
20240403,185600,195294114,467,467,467,467,0
20240403,185500,195294114,467,467,467,467,0
20240403,185400,195294114,467,467,467,467,0
20240403,185300,195294114,467,467,467,467,0
20240403,185200,195294114,467,467,467,467,0
20240403,185100,195294114,467,467,467,467,0
20240403,185000,195294114,467,467,467,467,0
20240403,184900,195294114,467,467,467,467,0
20240403,184800,195294114,467,467,467,467,3000
20240403,184700,195294114,467,467,467,467,0
20240403,184600,195294114,467,467,467,467,0
20240403,184500,195294114,467,467,467,467,0
20240403,184400,195294114,467,467,467,467,0
20240403,184300,195294114,467,467,467,467,0
20240403,184200,195294114,467,467,467,467,0
20240403,184100,195294114,467,467,467,467,0
20240403,184000,195294114,467,467,467,467,0
20240403,183900,195294114,467,467,467,467,0
20240403,183800,195294114,467,467,467,467,0
20240403,183700,195294114,467,467,467,467,0
20240403,183600,195294114,467,467,467,467,0
20240403,183500,195294114,467,467,467,467,0
20240403,183400,195294114,467,467,467,467,0
20240403,183300,195294114,467,467,467,467,0
20240403,183200,195294114,467,467,467,467,0
20240403,183100,195294114,467,467,467,467,0
20240403,183000,195294114,467,467,467,467,0
20240403,182900,195294114,467,467,467,467,0
20240403,182800,195294114,467,467,467,467,0
20240403,182700,195294114,467,467,467,467,0
20240403,182600,195294114,467,467,467,467,0
20240403,182500,195294114,467,467,467,467,0
20240403,182400,195294114,467,467,467,467,0
20240403,182300,195294114,467,467,467,467,0
20240403,182200,195294114,467,467,467,467,0
20240403,182100,195294114,467,467,467,467,0
20240403,182000,195294114,467,467,467,467,0
20240403,181900,195294114,467,467,467,467,0
20240403,181800,195294114,467,467,467,467,3000
20240403,181700,195294114,467,467,467,467,0
20240403,181600,195294114,467,467,467,467,0
20240403,181500,195294114,467,467,467,467,0
20240403,181400,195294114,467,467,467,467,0
20240403,181300,195294114,467,467,467,467,0
20240403,181200,195294114,467,467,467,467,0
20240403,181100,195294114,467,467,467,467,0
20240403,181000,195294114,467,467,467,467,0
20240403,180900,195294114,467,467,467,467,0
20240403,180800,195294114,467,467,467,467,0
20240403,180700,195294114,467,467,467,467,0
20240403,180600,195294114,467,467,467,467,0
20240403,180500,195294114,467,467,467,467,0
20240403,180400,195294114,467,467,467,467,0
20240403,180300,195294114,467,467,467,467,0
20240403,180200,195294114,467,467,467,467,0
20240403,180100,195294114,467,467,467,467,0
20240403,180000,195294114,467,467,467,467,0
20240403,175900,195294114,467,467,467,467,0
20240403,175800,195294114,467,467,467,467,0
20240403,175700,195294114,467,467,467,467,0
20240403,175600,195294114,467,467,467,467,0
20240403,175500,195294114,467,467,467,467,0
20240403,175400,195294114,467,467,467,467,0
20240403,175300,195294114,467,467,467,467,0
20240403,175200,195294114,467,467,467,467,0
20240403,175100,195294114,467,467,467,467,0
20240403,175000,195294114,467,467,467,467,0
20240403,174900,195294114,467,467,467,467,0
20240403,174800,195294114,467,467,467,467,3000
20240403,174700,195294114,467,467,467,467,0
20240403,174600,195294114,467,467,467,467,0
20240403,174500,195294114,467,467,467,467,0
20240403,174400,195294114,467,467,467,467,0
20240403,174300,195294114,467,467,467,467,0
20240403,174200,195294114,467,467,467,467,0
20240403,174100,195294114,467,467,467,467,0
20240403,174000,195294114,467,467,467,467,0
20240403,173900,195294114,467,467,467,467,0
20240403,173800,195294114,467,467,467,467,0
20240403,173700,195294114,467,467,467,467,0
20240403,173600,195294114,467,467,467,467,0
20240403,173500,195294114,467,467,467,467,0
20240403,173400,195294114,467,467,467,467,0
20240403,173300,195294114,467,467,467,467,0
20240403,173200,195294114,467,467,467,467,0
20240403,173100,195294114,467,467,467,467,0
20240403,173000,195294114,467,467,467,467,0
20240403,172900,195294114,467,467,467,467,0
20240403,172800,195294114,467,467,467,467,0
20240403,172700,195294114,467,467,467,467,0
20240403,172600,195294114,467,467,467,467,0
20240403,172500,195294114,467,467,467,467,0
20240403,172400,195294114,467,467,467,467,0
20240403,172300,195294114,467,467,467,467,0
20240403,172200,195294114,467,467,467,467,0
20240403,172100,195294114,467,467,467,467,0
20240403,172000,195294114,467,467,467,467,0
20240403,171900,195294114,467,467,467,467,0
20240403,171800,195294114,467,467,467,467,3000
20240403,171700,195294114,467,467,467,467,0
20240403,171600,195294114,467,467,467,467,0
20240403,171500,195294114,467,467,467,467,0
20240403,171400,195294114,467,467,467,467,0
20240403,171300,195294114,467,467,467,467,0
20240403,171200,195294114,467,467,467,467,0
20240403,171100,195294114,467,467,467,467,0
20240403,171000,195294114,467,467,467,467,0
20240403,170900,195294114,467,467,467,467,0
20240403,170800,195294114,467,467,467,467,0
20240403,170700,195294114,467,467,467,467,0
20240403,170600,195294114,467,467,467,467,0
20240403,170500,195294114,467,467,467,467,0
20240403,170400,195294114,467,467,467,467,0
20240403,170300,195294114,467,467,467,467,0
20240403,170200,195294114,467,467,467,467,0
20240403,170100,195294114,467,467,467,467,0
20240403,170000,195294114,467,467,467,467,0
20240403,165900,195294114,467,467,467,467,0
20240403,165800,195294114,467,467,467,467,0
20240403,165700,195294114,467,467,467,467,0
20240403,165600,195294114,467,467,467,467,0
20240403,165500,195294114,467,467,467,467,0
20240403,165400,195294114,467,467,467,467,0
20240403,165300,195294114,467,467,467,467,0
20240403,165200,195294114,467,467,467,467,0
20240403,165100,195294114,467,467,467,467,0
20240403,165000,195294114,467,467,467,467,0
20240403,164900,195294114,467,467,467,467,0
20240403,164800,195294114,467,467,467,467,3000
20240403,164700,195294114,467,467,467,467,0
20240403,164600,195294114,467,467,467,467,0
20240403,164500,195294114,467,467,467,467,0
20240403,164400,195294114,467,467,467,467,0
20240403,164300,195294114,467,467,467,467,0
20240403,164200,195294114,467,467,467,467,0
20240403,164100,195294114,467,467,467,467,0
20240403,164000,195294114,467,467,467,467,0
20240403,163900,195294114,467,467,467,467,0
20240403,163800,195294114,467,467,467,467,0
20240403,163700,195294114,467,467,467,467,0
20240403,163600,195294114,467,467,467,467,0
20240403,163500,195294114,467,467,467,467,0
20240403,163400,195294114,467,467,467,467,0
20240403,163300,195294114,467,467,467,467,0
20240403,163200,195294114,467,467,467,467,0
20240403,163100,195294114,467,467,467,467,0
20240403,163000,195294114,467,467,467,467,0
20240403,162900,195294114,467,467,467,467,0
20240403,162800,195294114,467,467,467,467,0
20240403,162700,195294114,467,467,467,467,0
20240403,162600,195294114,467,467,467,467,0
20240403,162500,195294114,467,467,467,467,0
20240403,162400,195294114,467,467,467,467,0
20240403,162300,195294114,467,467,467,467,0
20240403,162200,195294114,467,467,467,467,0
20240403,162100,195294114,467,467,467,467,0
20240403,162000,195294114,467,467,467,467,0
20240403,161900,195294114,467,467,467,467,0
20240403,161800,195294114,467,467,467,467,3000
20240403,161700,195294114,467,467,467,467,0
20240403,161600,195294114,467,467,467,467,0
20240403,161500,195294114,467,467,467,467,0
20240403,161400,195294114,467,467,467,467,0
20240403,161300,195294114,467,467,467,467,0
20240403,161200,195294114,467,467,467,467,0
20240403,161100,195294114,467,467,467,467,0
20240403,161000,195294114,467,467,467,467,0
20240403,160900,195294114,467,467,467,467,0
20240403,160800,195294114,467,467,467,467,0
20240403,160700,195294114,467,467,467,467,0
20240403,160600,195294114,467,467,467,467,0
20240403,160500,195294114,467,467,467,467,0
20240403,160400,195294114,467,467,467,467,0
20240403,160300,195294114,467,467,467,467,0
20240403,160200,195294114,467,467,467,467,0
20240403,160100,195294114,467,467,467,467,0
20240403,160000,195294114,467,467,467,467,0
20240403,155900,195294114,467,467,467,467,0
20240403,155800,195294114,467,467,467,467,0
20240403,155700,195294114,467,467,467,467,0
20240403,155600,195294114,467,467,467,467,0
20240403,155500,195294114,467,467,467,467,0
20240403,155400,195294114,467,467,467,467,0
20240403,155300,195294114,467,467,467,467,0
20240403,155200,195294114,467,467,467,467,0
20240403,155100,195294114,467,467,467,467,0
20240403,155000,195294114,467,467,467,467,0
20240403,154900,195294114,467,467,467,467,0
20240403,154800,195294114,467,467,467,467,3000
20240403,154700,195294114,467,467,467,467,0
20240403,154600,195294114,467,467,467,467,0
20240403,154500,195294114,467,467,467,467,0
20240403,154400,195294114,467,467,467,467,0
20240403,154300,195294114,467,467,467,467,0
20240403,154200,195294114,467,467,467,467,0
20240403,154100,195294114,467,467,467,467,0
20240403,154000,195294114,467,467,467,467,0
20240403,153900,195294114,467,467,467,467,0
20240403,153800,195294114,467,467,467,467,0
20240403,153700,195294114,467,467,467,467,0
20240403,153600,195294114,467,467,467,467,0
20240403,153500,195294114,467,467,467,467,0
20240403,153400,195294114,467,467,467,467,0
20240403,153300,195294114,467,467,467,467,0
20240403,153200,195294114,467,467,467,467,0
20240403,153100,195294114,467,467,467,467,0
20240403,153000,195294114,467,467,467,467,3000
20240403,152900,193893114,467,467,467,467,0
20240403,152800,193893114,467,467,467,467,0
20240403,152700,193893114,467,467,467,467,0
20240403,152600,193893114,467,467,467,467,0
20240403,152500,193893114,467,467,467,467,0
20240403,152400,193893114,467,467,467,467,0
20240403,152300,193893114,467,467,467,467,0
20240403,152200,193893114,467,467,467,467,0
20240403,152100,193893114,467,467,467,467,0
20240403,152000,193893114,467,467,467,467,0
20240403,151900,193893114,467,467,467,467,2534
20240403,151800,192709736,467,467,467,467,86
20240403,151700,192669574,467,467,467,467,452
20240403,151600,192458490,467,467,467,467,51
20240403,151500,192434673,467,467,467,467,0
20240403,151400,192434673,467,467,467,467,0
20240403,151300,192434673,467,467,467,467,12
20240403,151200,192429069,467,467,467,467,1224
20240403,151100,191857461,467,466,467,466,501
20240403,151000,191623495,466,467,467,466,20045
20240403,150900,182264258,468,468,468,468,0
20240403,150800,182264258,468,468,468,468,0
20240403,150700,182264258,468,468,468,468,10
20240403,150600,182259578,468,468,468,468,4
20240403,150500,182257706,468,468,468,468,0
20240403,150400,182257706,468,467,468,467,7858
20240403,150300,178588010,468,468,468,468,0
20240403,150200,178588010,468,468,468,468,0
20240403,150100,178588010,468,468,468,468,3
20240403,150000,178586606,468,468,468,468,0
20240403,145900,178586606,468,468,468,468,5
20240403,145800,178584266,468,468,468,468,0
20240403,145700,178584266,468,468,468,468,1
20240403,145600,178583798,468,468,468,468,0
20240403,145500,178583798,468,468,468,468,1
20240403,145400,178583330,468,468,468,468,46
20240403,145300,178561802,468,468,468,468,105
20240403,145200,178512662,468,468,468,468,237
20240403,145100,178401746,468,468,468,468,1
20240403,145000,178401278,467,467,467,467,109
20240403,144900,178350375,467,467,467,467,0
20240403,144800,178350375,467,467,467,467,100
20240403,144700,178303675,468,468,468,468,0
20240403,144600,178303675,468,468,468,468,0
20240403,144500,178303675,468,468,468,468,0
20240403,144400,178303675,468,468,468,468,0
20240403,144300,178303675,468,468,468,468,0
20240403,144200,178303675,468,468,468,468,0
20240403,144100,178303675,468,468,468,468,1
20240403,144000,178303207,467,467,467,467,0
20240403,143900,178303207,467,467,467,467,0
20240403,143800,178303207,467,467,467,467,446
20240403,143700,178094925,467,467,467,467,4
20240403,143600,178093057,467,467,467,467,1
20240403,143500,178092590,466,466,466,466,2133
20240403,143400,177098612,466,466,466,466,0
20240403,143300,177098612,466,466,466,466,0
20240403,143200,177098612,466,466,466,466,0
20240403,143100,177098612,466,467,467,466,1395
20240403,143000,176447992,467,467,467,467,0
20240403,142900,176447992,467,467,467,467,0
20240403,142800,176447992,467,467,467,467,450
20240403,142700,176237842,467,467,467,467,234
20240403,142600,176128564,467,467,467,467,2081
20240403,142500,175156737,467,467,467,467,0
20240403,142400,175156737,467,465,467,465,43068
20240403,142300,155047477,465,465,465,465,0
20240403,142200,155047477,465,465,465,465,3000
20240403,142100,153652477,465,465,465,465,142
20240403,142000,153586447,466,466,466,466,57
20240403,141900,153559885,465,465,465,465,142
20240403,141800,153493855,466,466,466,466,400
20240403,141700,153307455,466,466,466,466,247
20240403,141600,153192353,467,467,467,467,0
20240403,141500,153192353,467,467,467,467,0
20240403,141400,153192353,467,467,467,467,2
20240403,141300,153191419,466,466,466,466,7
20240403,141200,153188157,466,466,466,466,20000
20240403,141100,143868157,466,466,466,466,0
20240403,141000,143868157,466,466,466,466,0
20240403,140900,143868157,466,466,466,466,56
20240403,140800,143842061,467,467,467,467,0
20240403,140700,143842061,467,467,467,467,0
20240403,140600,143842061,467,467,467,467,34
20240403,140500,143826183,467,467,467,467,5
20240403,140400,143823848,467,467,467,467,0
20240403,140300,143823848,467,467,467,467,0
20240403,140200,143823848,467,467,467,467,1
20240403,140100,143823381,466,466,466,466,33
20240403,140000,143808003,467,467,467,467,0
20240403,135900,143808003,467,467,467,467,1
20240403,135800,143807536,466,466,466,466,5580
20240403,135700,141207256,467,467,467,467,0
20240403,135600,141207256,467,467,467,467,4
20240403,135500,141205388,466,466,466,466,0
20240403,135400,141205388,466,466,466,466,0
20240403,135300,141205388,466,466,466,466,0
20240403,135200,141205388,466,466,466,466,0
20240403,135100,141205388,466,466,466,466,1
20240403,135000,141204922,465,465,465,465,550
20240403,134900,140949172,465,465,465,465,4495
20240403,134800,138858997,466,466,466,466,85
20240403,134700,138819387,466,466,466,466,7895
20240403,134600,135140317,466,466,466,466,1200
20240403,134500,134581117,467,467,467,467,5
20240403,134400,134578782,467,466,467,466,1008
20240403,134300,134109053,467,467,467,467,300
20240403,134200,133968953,467,467,467,467,0
20240403,134100,133968953,467,467,467,467,8
20240403,134000,133965217,467,467,467,467,0
20240403,133900,133965217,467,466,467,465,12404
20240403,133800,128192853,467,467,467,467,0
20240403,133700,128192853,467,468,468,467,3262
20240403,133600,126669497,468,468,468,467,1191
20240403,133500,126113298,467,468,468,467,701
20240403,133400,125785930,467,467,467,467,0
20240403,133300,125785930,467,467,467,467,0
20240403,133200,125785930,467,467,467,467,0
20240403,133100,125785930,467,467,467,467,0
20240403,133000,125785930,467,467,467,467,0
20240403,132900,125785930,467,467,467,467,0
20240403,132800,125785930,467,467,467,467,0
20240403,132700,125785930,467,467,467,467,0
20240403,132600,125785930,467,467,467,467,0
20240403,132500,125785930,467,468,468,467,401
20240403,132400,125598267,468,468,468,467,5177
20240403,132300,123180431,467,467,467,467,0
20240403,132200,123180431,467,467,467,467,150
20240403,132100,123110381,467,467,467,467,0
20240403,132000,123110381,467,467,467,467,5858
20240403,131900,120374695,468,468,468,468,500
20240403,131800,120140695,468,468,468,468,0
20240403,131700,120140695,468,468,468,468,0
20240403,131600,120140695,468,468,468,468,106
20240403,131500,120091087,467,467,467,467,0
20240403,131400,120091087,467,467,467,467,0
20240403,131300,120091087,467,467,467,467,0
20240403,131200,120091087,467,467,467,467,4388
20240403,131100,118041891,467,467,467,467,0
20240403,131000,118041891,467,467,467,467,0
20240403,130900,118041891,467,467,467,467,0
20240403,130800,118041891,467,467,467,467,0
20240403,130700,118041891,467,467,467,467,0
20240403,130600,118041891,467,467,467,467,0
20240403,130500,118041891,467,467,467,467,953
20240403,130400,117596840,467,467,467,467,0
20240403,130300,117596840,467,467,467,467,4
20240403,130200,117594972,467,467,467,467,0
20240403,130100,117594972,467,467,467,467,1
20240403,130000,117594505,467,467,467,467,155
20240403,125900,117522120,467,467,467,467,0
20240403,125800,117522120,467,467,467,467,0
20240403,125700,117522120,467,467,467,467,0
20240403,125600,117522120,467,467,467,467,0
20240403,125500,117522120,467,466,467,466,500
20240403,125400,117288727,466,467,467,466,895
20240403,125300,116871623,467,467,467,467,0
20240403,125200,116871623,467,467,467,467,0
20240403,125100,116871623,467,467,467,467,0
20240403,125000,116871623,467,467,467,467,22
20240403,124900,116861349,467,467,467,467,122
20240403,124800,116804375,467,467,467,467,121
20240403,124700,116747868,469,469,469,469,0
20240403,124600,116747868,469,468,469,468,4
20240403,124500,116745993,467,467,467,467,41
20240403,124400,116726846,467,466,467,466,1746
20240403,124300,115913207,466,466,466,466,102
20240403,124200,115865675,466,466,466,465,198
20240403,124100,115773502,466,465,466,465,29
20240403,124000,115759997,466,466,466,466,0
20240403,123900,115759997,466,466,466,466,0
20240403,123800,115759997,466,466,466,466,0
20240403,123700,115759997,466,466,466,466,65
20240403,123600,115729707,466,466,466,466,0
20240403,123500,115729707,466,465,466,465,2528
20240403,123400,114552017,466,466,466,466,1
20240403,123300,114551551,466,466,466,466,0
20240403,123200,114551551,466,466,466,466,0
20240403,123100,114551551,466,466,466,466,76
20240403,123000,114516135,466,466,466,466,0
20240403,122900,114516135,466,466,466,466,1942
20240403,122800,113611163,466,466,466,466,0
20240403,122700,113611163,466,466,466,466,1497
20240403,122600,112913561,465,465,465,465,300
20240403,122500,112774061,465,465,465,465,0
20240403,122400,112774061,465,465,465,465,0
20240403,122300,112774061,465,465,465,465,0
20240403,122200,112774061,465,465,465,465,163
20240403,122100,112698266,465,465,465,465,0
20240403,122000,112698266,465,465,465,465,0
20240403,121900,112698266,465,465,465,465,0
20240403,121800,112698266,465,465,465,465,708
20240403,121700,112369046,464,464,464,464,0
20240403,121600,112369046,464,464,464,464,0
20240403,121500,112369046,464,464,464,464,6593
20240403,121400,109309894,465,465,465,465,992
20240403,121300,108848614,465,466,466,465,321
20240403,121200,108699346,466,466,466,466,0
20240403,121100,108699346,466,466,466,466,4
20240403,121000,108697482,466,466,466,466,21
20240403,120900,108687696,466,466,466,466,2
20240403,120800,108686764,466,466,466,466,0
20240403,120700,108686764,466,466,466,466,0
20240403,120600,108686764,466,466,466,466,3
20240403,120500,108685366,466,466,466,466,0
20240403,120400,108685366,466,466,466,466,1000
20240403,120300,108219366,465,465,465,465,0
20240403,120200,108219366,465,465,465,465,0
20240403,120100,108219366,465,465,465,465,0
20240403,120000,108219366,465,465,465,465,0
20240403,115900,108219366,465,465,465,465,6909
20240403,115800,105006681,465,465,465,465,15500
20240403,115700,97799181,465,465,465,465,2002
20240403,115600,96868251,465,465,465,465,5600
20240403,115500,94264251,465,465,466,465,5501
20240403,115400,91706285,465,465,465,465,1489
20240403,115300,91013900,465,465,465,465,7
20240403,115200,91010645,465,465,465,465,3
20240403,115100,91009250,465,465,465,465,1
20240403,115000,91008785,466,465,466,465,1001
20240403,114900,90543319,465,465,465,465,100
20240403,114800,90496819,465,465,465,465,0
20240403,114700,90496819,465,465,465,465,0
20240403,114600,90496819,465,465,465,465,2144
20240403,114500,89499859,465,465,465,465,455
20240403,114400,89288284,465,465,465,465,0
20240403,114300,89288284,465,465,465,465,30
20240403,114200,89274334,464,464,464,464,1
20240403,114100,89273870,465,465,465,465,1162
20240403,114000,88733540,465,465,465,465,107
20240403,113900,88683785,465,465,465,465,20
20240403,113800,88674485,465,465,465,465,3
20240403,113700,88673090,465,465,465,465,130
20240403,113600,88612640,465,465,465,465,0
20240403,113500,88612640,465,465,465,465,3
20240403,113400,88611245,465,465,465,465,7
20240403,113300,88607990,465,465,465,465,0
20240403,113200,88607990,465,465,465,465,408
20240403,113100,88418270,465,465,465,465,6750
20240403,113000,85279520,465,465,465,465,100
20240403,112900,85233020,465,465,465,465,0
20240403,112800,85233020,465,465,465,465,1
20240403,112700,85232555,465,465,465,465,67
20240403,112600,85201400,465,465,465,465,1077
20240403,112500,84700595,466,466,466,466,10
20240403,112400,84695935,466,466,466,466,100
20240403,112300,84649335,466,466,466,466,0
20240403,112200,84649335,466,466,466,466,1
20240403,112100,84648869,464,464,464,464,0
20240403,112000,84648869,464,464,464,464,0
20240403,111900,84648869,464,464,464,464,0
20240403,111800,84648869,464,464,464,464,0
20240403,111700,84648869,464,464,464,464,0
20240403,111600,84648869,464,464,464,464,0
20240403,111500,84648869,464,464,464,464,0
20240403,111400,84648869,464,464,464,464,1
20240403,111300,84648405,465,466,466,465,5642
20240403,111200,82024873,466,466,466,466,0
20240403,111100,82024873,466,466,466,466,0
20240403,111000,82024873,466,466,466,466,11
20240403,110900,82019747,466,466,466,466,0
20240403,110800,82019747,466,466,466,466,0
20240403,110700,82019747,466,466,466,466,0
20240403,110600,82019747,466,466,466,466,6
20240403,110500,82016951,466,466,466,466,117
20240403,110400,81962429,466,466,466,466,0
20240403,110300,81962429,466,466,466,466,0
20240403,110200,81962429,466,466,466,466,0
20240403,110100,81962429,466,466,466,466,0
20240403,110000,81962429,466,466,466,466,0
20240403,105900,81962429,466,466,466,466,36
20240403,105800,81945653,466,466,466,466,0
20240403,105700,81945653,466,465,466,465,2052
20240403,105600,80991460,466,466,466,466,26
20240403,105500,80979344,466,466,466,466,1
20240403,105400,80978878,466,466,466,466,0
20240403,105300,80978878,466,465,466,465,2553
20240403,105200,79790783,465,465,465,465,9365
20240403,105100,75436058,465,465,465,465,0
20240403,105000,75436058,465,465,465,465,0
20240403,104900,75436058,465,465,465,465,0
20240403,104800,75436058,465,465,465,465,2
20240403,104700,75435128,465,465,465,465,51
20240403,104600,75411413,465,465,465,465,0
20240403,104500,75411413,465,465,465,465,0
20240403,104400,75411413,465,465,465,465,4
20240403,104300,75409553,465,466,466,465,2558
20240403,104200,74219868,466,466,466,466,137
20240403,104100,74156026,467,467,467,467,0
20240403,104000,74156026,467,467,467,467,11
20240403,103900,74150889,467,467,467,467,55
20240403,103800,74125204,469,469,469,469,0
20240403,103700,74125204,469,469,469,469,0
20240403,103600,74125204,469,469,469,469,0
20240403,103500,74125204,469,469,469,469,11
20240403,103400,74120045,469,469,469,469,0
20240403,103300,74120045,469,469,469,469,0
20240403,103200,74120045,469,469,469,469,20
20240403,103100,74110665,469,469,469,469,213
20240403,103000,74010768,469,469,469,469,0
20240403,102900,74010768,469,469,469,469,123
20240403,102800,73953081,469,465,469,465,318
20240403,102700,73805167,469,469,469,469,0
20240403,102600,73805167,469,469,469,469,0
20240403,102500,73805167,469,466,469,465,10083
20240403,102400,69111684,465,465,465,465,0
20240403,102300,69111684,465,466,466,465,5471
20240403,102200,66567576,467,469,469,467,110
20240403,102100,66516088,469,469,469,469,10
20240403,102000,66511398,469,469,469,469,125
20240403,101900,66452773,469,469,469,469,0
20240403,101800,66452773,469,469,469,469,72
20240403,101700,66419005,469,469,469,469,274
20240403,101600,66290499,469,469,469,469,49
20240403,101500,66267518,469,468,469,468,10
20240403,101400,66262829,465,465,465,465,11249
20240403,101300,61032044,465,465,465,465,550
20240403,101200,60776294,466,466,466,466,2
20240403,101100,60775362,465,465,465,465,13
20240403,101000,60769317,465,465,465,465,16
20240403,100900,60761877,466,466,466,466,0
20240403,100800,60761877,466,466,466,466,5
20240403,100700,60759547,466,466,466,466,1
20240403,100600,60759081,466,466,466,466,50
20240403,100500,60735781,467,468,468,467,554
20240403,100400,60476996,469,469,469,469,6
20240403,100300,60474182,468,468,469,468,598
20240403,100200,60194031,464,464,464,464,0
20240403,100100,60194031,464,469,469,464,7704
20240403,100000,56617297,465,469,469,465,6538
20240403,095900,53572495,469,469,469,469,128
20240403,095800,53512463,469,467,469,466,154
20240403,095700,53440542,467,467,467,467,26
20240403,095600,53428400,467,467,467,467,83
20240403,095500,53389639,467,467,467,467,613
20240403,095400,53103368,467,467,467,465,16674
20240403,095300,45336609,467,469,469,467,391
20240403,095200,45153882,467,469,469,467,3521
20240403,095100,43509175,469,469,469,469,0
20240403,095000,43509175,469,469,469,469,200
20240403,094900,43415375,470,470,470,470,0
20240403,094800,43415375,470,468,470,468,14
20240403,094700,43408798,467,467,467,467,1528
20240403,094600,42695222,467,467,467,467,277
20240403,094500,42565863,466,466,466,466,1974
20240403,094400,41645979,466,467,467,466,550
20240403,094300,41389579,467,467,467,467,100
20240403,094200,41342879,467,467,467,467,505
20240403,094100,41107044,467,467,467,467,1
20240403,094000,41106577,465,465,465,465,10000
20240403,093900,36456577,467,467,467,467,6
20240403,093800,36453775,467,467,467,467,0
20240403,093700,36453775,467,467,467,465,12
20240403,093600,36448173,467,467,467,467,0
20240403,093500,36448173,467,467,467,467,2000
20240403,093400,35514173,464,465,465,464,25
20240403,093300,35502572,463,465,465,463,6389
20240403,093200,32539837,465,466,466,465,11752
20240403,093100,27075024,466,466,466,466,0
20240403,093000,27075024,466,466,466,466,1562
20240403,092900,26347132,467,467,467,467,327
20240403,092800,26194423,467,467,467,467,505
20240403,092700,25958588,467,467,467,467,133
20240403,092600,25896477,468,468,468,468,1161
20240403,092500,25353129,470,468,470,468,20
20240403,092400,25343767,471,471,471,471,203
20240403,092300,25248154,471,471,471,471,1
20240403,092200,25247683,470,470,470,470,2
20240403,092100,25246743,470,471,471,470,508
20240403,092000,25007978,471,471,471,471,2000
20240403,091900,24065978,471,471,471,471,13
20240403,091800,24059855,470,471,471,470,113
20240403,091700,24006712,471,471,471,471,0
20240403,091600,24006712,471,471,471,471,0
20240403,091500,24006712,471,471,471,471,117
20240403,091400,23951605,471,471,471,471,1
20240403,091300,23951134,467,467,467,467,124
20240403,091200,23893226,467,467,467,467,251
20240403,091100,23776009,467,467,467,467,67
20240403,091000,23744720,467,467,467,466,5375
20240403,090900,21235236,467,467,467,467,5000
20240403,090800,18900236,467,467,467,466,19859
20240403,090700,9631138,467,468,468,467,3717
20240403,090600,7895038,467,467,467,467,0
20240403,090500,7895038,467,467,467,467,0
20240403,090400,7895038,467,467,467,467,0
20240403,090300,7895038,467,467,467,467,200
20240403,090200,7801638,466,466,466,466,0
20240403,090100,7801638,466,466,467,466,633
20240403,090000,7506647,463,474,474,463,16048