KissMeData/038880/min/candle-20240409.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240409,191300,415213335,397,397,397,397,32696
20240409,191200,415213335,397,397,397,397,0
20240409,191100,415213335,397,397,397,397,0
20240409,191000,415213335,397,397,397,397,0
20240409,190900,415213335,397,397,397,397,0
20240409,190800,415213335,397,397,397,397,0
20240409,190700,415213335,397,397,397,397,0
20240409,190600,415213335,397,397,397,397,0
20240409,190500,415213335,397,397,397,397,0
20240409,190400,415213335,397,397,397,397,0
20240409,190300,415213335,397,397,397,397,0
20240409,190200,415213335,397,397,397,397,0
20240409,190100,415213335,397,397,397,397,0
20240409,190000,415213335,397,397,397,397,0
20240409,185900,415213335,397,397,397,397,0
20240409,185800,415213335,397,397,397,397,0
20240409,185700,415213335,397,397,397,397,0
20240409,185600,415213335,397,397,397,397,0
20240409,185500,415213335,397,397,397,397,0
20240409,185400,415213335,397,397,397,397,0
20240409,185300,415213335,397,397,397,397,0
20240409,185200,415213335,397,397,397,397,0
20240409,185100,415213335,397,397,397,397,0
20240409,185000,415213335,397,397,397,397,0
20240409,184900,415213335,397,397,397,397,0
20240409,184800,415213335,397,397,397,397,0
20240409,184700,415213335,397,397,397,397,0
20240409,184600,415213335,397,397,397,397,0
20240409,184500,415213335,397,397,397,397,0
20240409,184400,415213335,397,397,397,397,0
20240409,184300,415213335,397,397,397,397,32696
20240409,184200,415213335,397,397,397,397,0
20240409,184100,415213335,397,397,397,397,0
20240409,184000,415213335,397,397,397,397,0
20240409,183900,415213335,397,397,397,397,0
20240409,183800,415213335,397,397,397,397,0
20240409,183700,415213335,397,397,397,397,0
20240409,183600,415213335,397,397,397,397,0
20240409,183500,415213335,397,397,397,397,0
20240409,183400,415213335,397,397,397,397,0
20240409,183300,415213335,397,397,397,397,0
20240409,183200,415213335,397,397,397,397,0
20240409,183100,415213335,397,397,397,397,0
20240409,183000,415213335,397,397,397,397,0
20240409,182900,415213335,397,397,397,397,0
20240409,182800,415213335,397,397,397,397,0
20240409,182700,415213335,397,397,397,397,0
20240409,182600,415213335,397,397,397,397,0
20240409,182500,415213335,397,397,397,397,0
20240409,182400,415213335,397,397,397,397,0
20240409,182300,415213335,397,397,397,397,0
20240409,182200,415213335,397,397,397,397,0
20240409,182100,415213335,397,397,397,397,0
20240409,182000,415213335,397,397,397,397,0
20240409,181900,415213335,397,397,397,397,0
20240409,181800,415213335,397,397,397,397,0
20240409,181700,415213335,397,397,397,397,0
20240409,181600,415213335,397,397,397,397,0
20240409,181500,415213335,397,397,397,397,0
20240409,181400,415213335,397,397,397,397,0
20240409,181300,415213335,397,397,397,397,32696
20240409,181200,415213335,397,397,397,397,0
20240409,181100,415213335,397,397,397,397,0
20240409,181000,415213335,397,397,397,397,0
20240409,180900,415213335,397,397,397,397,0
20240409,180800,415213335,397,397,397,397,0
20240409,180700,415213335,397,397,397,397,0
20240409,180600,415213335,397,397,397,397,0
20240409,180500,415213335,397,397,397,397,0
20240409,180400,415213335,397,397,397,397,0
20240409,180300,415213335,397,397,397,397,0
20240409,180200,415213335,397,397,397,397,0
20240409,180100,415213335,397,397,397,397,0
20240409,180000,415213335,397,397,397,397,0
20240409,175900,415213335,397,397,397,397,0
20240409,175800,415213335,397,397,397,397,0
20240409,175700,415213335,397,397,397,397,0
20240409,175600,415213335,397,397,397,397,0
20240409,175500,415213335,397,397,397,397,0
20240409,175400,415213335,397,397,397,397,0
20240409,175300,415213335,397,397,397,397,0
20240409,175200,415213335,397,397,397,397,0
20240409,175100,415213335,397,397,397,397,0
20240409,175000,415213335,397,397,397,397,0
20240409,174900,415213335,397,397,397,397,0
20240409,174800,415213335,397,397,397,397,0
20240409,174700,415213335,397,397,397,397,0
20240409,174600,415213335,397,397,397,397,0
20240409,174500,415213335,397,397,397,397,0
20240409,174400,415213335,397,397,397,397,0
20240409,174300,415213335,397,397,397,397,32696
20240409,174200,415213335,397,397,397,397,0
20240409,174100,415213335,397,397,397,397,0
20240409,174000,415213335,397,397,397,397,0
20240409,173900,415213335,397,397,397,397,0
20240409,173800,415213335,397,397,397,397,0
20240409,173700,415213335,397,397,397,397,0
20240409,173600,415213335,397,397,397,397,0
20240409,173500,415213335,397,397,397,397,0
20240409,173400,415213335,397,397,397,397,0
20240409,173300,415213335,397,397,397,397,0
20240409,173200,415213335,397,397,397,397,0
20240409,173100,415213335,397,397,397,397,0
20240409,173000,415213335,397,397,397,397,0
20240409,172900,415213335,397,397,397,397,0
20240409,172800,415213335,397,397,397,397,0
20240409,172700,415213335,397,397,397,397,0
20240409,172600,415213335,397,397,397,397,0
20240409,172500,415213335,397,397,397,397,0
20240409,172400,415213335,397,397,397,397,0
20240409,172300,415213335,397,397,397,397,0
20240409,172200,415213335,397,397,397,397,0
20240409,172100,415213335,397,397,397,397,0
20240409,172000,415213335,397,397,397,397,0
20240409,171900,415213335,397,397,397,397,0
20240409,171800,415213335,397,397,397,397,0
20240409,171700,415213335,397,397,397,397,0
20240409,171600,415213335,397,397,397,397,0
20240409,171500,415213335,397,397,397,397,0
20240409,171400,415213335,397,397,397,397,0
20240409,171300,415213335,397,397,397,397,32696
20240409,171200,415213335,397,397,397,397,0
20240409,171100,415213335,397,397,397,397,0
20240409,171000,415213335,397,397,397,397,0
20240409,170900,415213335,397,397,397,397,0
20240409,170800,415213335,397,397,397,397,0
20240409,170700,415213335,397,397,397,397,0
20240409,170600,415213335,397,397,397,397,0
20240409,170500,415213335,397,397,397,397,0
20240409,170400,415213335,397,397,397,397,0
20240409,170300,415213335,397,397,397,397,0
20240409,170200,415213335,397,397,397,397,0
20240409,170100,415213335,397,397,397,397,0
20240409,170000,415213335,397,397,397,397,0
20240409,165900,415213335,397,397,397,397,0
20240409,165800,415213335,397,397,397,397,0
20240409,165700,415213335,397,397,397,397,0
20240409,165600,415213335,397,397,397,397,0
20240409,165500,415213335,397,397,397,397,0
20240409,165400,415213335,397,397,397,397,0
20240409,165300,415213335,397,397,397,397,0
20240409,165200,415213335,397,397,397,397,0
20240409,165100,415213335,397,397,397,397,0
20240409,165000,415213335,397,397,397,397,0
20240409,164900,415213335,397,397,397,397,0
20240409,164800,415213335,397,397,397,397,0
20240409,164700,415213335,397,397,397,397,0
20240409,164600,415213335,397,397,397,397,0
20240409,164500,415213335,397,397,397,397,0
20240409,164400,415213335,397,397,397,397,0
20240409,164300,415213335,397,397,397,397,32696
20240409,164200,415213335,397,397,397,397,0
20240409,164100,415213335,397,397,397,397,0
20240409,164000,415213335,397,397,397,397,0
20240409,163900,415213335,397,397,397,397,0
20240409,163800,415213335,397,397,397,397,0
20240409,163700,415213335,397,397,397,397,0
20240409,163600,415213335,397,397,397,397,0
20240409,163500,415213335,397,397,397,397,0
20240409,163400,415213335,397,397,397,397,0
20240409,163300,415213335,397,397,397,397,0
20240409,163200,415213335,397,397,397,397,0
20240409,163100,415213335,397,397,397,397,0
20240409,163000,415213335,397,397,397,397,0
20240409,162900,415213335,397,397,397,397,0
20240409,162800,415213335,397,397,397,397,0
20240409,162700,415213335,397,397,397,397,0
20240409,162600,415213335,397,397,397,397,0
20240409,162500,415213335,397,397,397,397,0
20240409,162400,415213335,397,397,397,397,0
20240409,162300,415213335,397,397,397,397,0
20240409,162200,415213335,397,397,397,397,0
20240409,162100,415213335,397,397,397,397,0
20240409,162000,415213335,397,397,397,397,0
20240409,161900,415213335,397,397,397,397,0
20240409,161800,415213335,397,397,397,397,0
20240409,161700,415213335,397,397,397,397,0
20240409,161600,415213335,397,397,397,397,0
20240409,161500,415213335,397,397,397,397,0
20240409,161400,415213335,397,397,397,397,0
20240409,161300,415213335,397,397,397,397,32696
20240409,161200,415213335,397,397,397,397,0
20240409,161100,415213335,397,397,397,397,0
20240409,161000,415213335,397,397,397,397,0
20240409,160900,415213335,397,397,397,397,0
20240409,160800,415213335,397,397,397,397,0
20240409,160700,415213335,397,397,397,397,0
20240409,160600,415213335,397,397,397,397,0
20240409,160500,415213335,397,397,397,397,0
20240409,160400,415213335,397,397,397,397,0
20240409,160300,415213335,397,397,397,397,0
20240409,160200,415213335,397,397,397,397,0
20240409,160100,415213335,397,397,397,397,0
20240409,160000,415213335,397,397,397,397,0
20240409,155900,415213335,397,397,397,397,0
20240409,155800,415213335,397,397,397,397,0
20240409,155700,415213335,397,397,397,397,0
20240409,155600,415213335,397,397,397,397,0
20240409,155500,415213335,397,397,397,397,0
20240409,155400,415213335,397,397,397,397,0
20240409,155300,415213335,397,397,397,397,0
20240409,155200,415213335,397,397,397,397,0
20240409,155100,415213335,397,397,397,397,0
20240409,155000,415213335,397,397,397,397,0
20240409,154900,415213335,397,397,397,397,0
20240409,154800,415213335,397,397,397,397,0
20240409,154700,415213335,397,397,397,397,0
20240409,154600,415213335,397,397,397,397,0
20240409,154500,415213335,397,397,397,397,0
20240409,154400,415213335,397,397,397,397,0
20240409,154300,415213335,397,397,397,397,32696
20240409,154200,415213335,397,397,397,397,0
20240409,154100,415213335,397,397,397,397,0
20240409,154000,415213335,397,397,397,397,0
20240409,153900,415213335,397,397,397,397,0
20240409,153800,415213335,397,397,397,397,0
20240409,153700,415213335,397,397,397,397,0
20240409,153600,415213335,397,397,397,397,0
20240409,153500,415213335,397,397,397,397,0
20240409,153400,415213335,397,397,397,397,0
20240409,153300,415213335,397,397,397,397,0
20240409,153200,415213335,397,397,397,397,0
20240409,153100,415213335,397,397,397,397,0
20240409,153000,415213335,397,397,397,397,32696
20240409,152900,402233023,398,398,398,398,0
20240409,152800,402233023,398,398,398,398,0
20240409,152700,402233023,398,398,398,398,0
20240409,152600,402233023,398,398,398,398,0
20240409,152500,402233023,398,398,398,398,0
20240409,152400,402233023,398,398,398,398,0
20240409,152300,402233023,398,398,398,398,0
20240409,152200,402233023,398,398,398,398,0
20240409,152100,402233023,398,398,398,398,0
20240409,152000,402233023,398,398,398,398,0
20240409,151900,402233023,398,397,398,397,8035
20240409,151800,399043093,397,397,397,397,5903
20240409,151700,396699602,397,397,397,397,5100
20240409,151600,394674902,397,397,397,397,0
20240409,151500,394674902,397,397,397,397,15776
20240409,151400,388411830,397,398,398,397,7001
20240409,151300,385632432,397,397,397,397,0
20240409,151200,385632432,397,397,397,397,0
20240409,151100,385632432,397,397,397,397,179
20240409,151000,385561369,398,398,398,398,20
20240409,150900,385553409,398,398,398,398,0
20240409,150800,385553409,398,397,398,397,562
20240409,150700,385330294,398,398,398,398,190
20240409,150600,385254674,398,398,398,398,100
20240409,150500,385214874,398,398,398,398,0
20240409,150400,385214874,398,398,398,398,50
20240409,150300,385194974,398,398,398,398,753
20240409,150200,384895280,397,397,397,397,2730
20240409,150100,383811470,398,398,398,398,0
20240409,150000,383811470,398,398,398,398,65
20240409,145900,383785600,398,398,398,398,0
20240409,145800,383785600,398,398,398,398,51
20240409,145700,383765302,398,398,398,398,440
20240409,145600,383590182,398,398,398,398,410
20240409,145500,383427002,397,397,397,397,0
20240409,145400,383427002,397,397,397,397,300
20240409,145300,383307902,398,398,398,398,10
20240409,145200,383303922,398,398,398,398,54
20240409,145100,383282430,398,398,398,398,320
20240409,145000,383155070,398,398,398,398,8
20240409,144900,383151886,398,398,398,398,0
20240409,144800,383151886,398,398,398,398,0
20240409,144700,383151886,398,398,398,398,0
20240409,144600,383151886,398,398,398,398,3
20240409,144500,383150692,398,398,398,398,7
20240409,144400,383147906,398,397,398,397,103
20240409,144300,383107012,397,397,397,397,3369
20240409,144200,381769519,397,397,397,397,1150
20240409,144100,381312969,397,397,397,397,6
20240409,144000,381310587,397,397,397,397,2000
20240409,143900,380516587,397,397,397,397,13879
20240409,143800,375006624,398,398,398,398,27
20240409,143700,374995878,397,397,397,397,0
20240409,143600,374995878,397,397,397,397,2600
20240409,143500,373963678,397,398,398,397,2
20240409,143400,373962883,398,398,398,398,0
20240409,143300,373962883,398,398,398,398,8
20240409,143200,373959699,397,397,397,397,0
20240409,143100,373959699,397,397,397,397,0
20240409,143000,373959699,397,397,397,397,0
20240409,142900,373959699,397,397,397,397,129
20240409,142800,373908486,397,397,397,397,0
20240409,142700,373908486,397,398,398,397,1317
20240409,142600,373384935,398,398,398,398,4008
20240409,142500,371789751,398,398,398,397,11883
20240409,142400,367072190,397,397,397,397,5089
20240409,142300,365051857,398,398,398,398,0
20240409,142200,365051857,398,397,398,397,186
20240409,142100,364977965,398,397,398,397,1031
20240409,142000,364567655,398,398,398,398,22
20240409,141900,364558899,398,398,398,398,101
20240409,141800,364518701,398,398,398,398,0
20240409,141700,364518701,398,398,398,398,0
20240409,141600,364518701,398,398,398,398,27
20240409,141500,364507955,397,397,397,397,0
20240409,141400,364507955,397,398,398,397,8
20240409,141300,364504772,398,398,398,398,5
20240409,141200,364502782,398,398,398,398,4
20240409,141100,364501190,398,398,398,398,2513
20240409,141000,363501016,398,398,398,398,22
20240409,140900,363492260,398,398,398,398,1141
20240409,140800,363038142,398,398,398,398,0
20240409,140700,363038142,398,398,398,397,544
20240409,140600,362821730,398,398,398,398,2605
20240409,140500,361784940,397,397,397,397,2
20240409,140400,361784146,398,398,398,398,1
20240409,140300,361783748,398,397,398,397,10066
20240409,140200,357787414,397,397,397,397,24
20240409,140100,357777886,396,396,397,396,5570
20240409,140000,355571974,396,397,397,396,1703
20240409,135900,354897539,396,396,396,396,6582
20240409,135800,352291067,396,396,396,396,0
20240409,135700,352291067,396,396,396,396,0
20240409,135600,352291067,396,397,397,396,1291
20240409,135500,351779830,397,397,397,397,50
20240409,135400,351759980,396,396,396,396,198
20240409,135300,351681572,396,396,396,396,1
20240409,135200,351681176,397,397,397,397,53
20240409,135100,351660135,397,397,397,397,0
20240409,135000,351660135,397,397,397,397,0
20240409,134900,351660135,397,397,397,396,2575
20240409,134800,350637861,397,397,397,397,4157
20240409,134700,348987532,397,397,397,397,300
20240409,134600,348868432,397,396,397,396,178
20240409,134500,348797767,397,397,397,397,41
20240409,134400,348781490,397,397,397,397,2577
20240409,134300,347758421,397,397,397,396,686
20240409,134200,347486179,397,397,397,397,427
20240409,134100,347316660,397,397,397,396,152
20240409,134000,347256317,397,397,397,397,1
20240409,133900,347255920,397,397,397,396,202
20240409,133800,347175727,397,397,397,397,1
20240409,133700,347175330,397,397,397,397,213
20240409,133600,347090769,397,397,397,397,729
20240409,133500,346801356,397,397,397,397,54
20240409,133400,346779918,397,397,397,397,1001
20240409,133300,346382521,397,397,397,397,42
20240409,133200,346365847,397,397,397,397,6
20240409,133100,346363465,397,397,397,397,0
20240409,133000,346363465,397,397,397,397,0
20240409,132900,346363465,397,397,397,397,5
20240409,132800,346361480,397,397,397,397,0
20240409,132700,346361480,397,397,397,397,10
20240409,132600,346357510,397,397,397,395,1867
20240409,132500,345619227,397,397,397,397,5
20240409,132400,345617242,397,396,397,395,17155
20240409,132300,338837994,397,397,397,397,0
20240409,132200,338837994,397,397,397,397,1
20240409,132100,338837597,397,397,397,397,0
20240409,132000,338837597,397,397,397,397,1
20240409,131900,338837200,397,397,397,397,1
20240409,131800,338836803,397,397,397,396,152
20240409,131700,338776460,397,397,397,397,255
20240409,131600,338675225,397,397,397,397,1
20240409,131500,338674828,396,396,396,396,1
20240409,131400,338674432,397,397,397,396,4002
20240409,131300,337088639,397,397,397,397,1130
20240409,131200,336640029,397,397,397,397,122
20240409,131100,336591595,397,396,397,396,9
20240409,131000,336588028,396,396,396,396,0
20240409,130900,336588028,396,396,396,396,1
20240409,130800,336587632,396,396,396,396,0
20240409,130700,336587632,396,396,396,396,6294
20240409,130600,334095208,396,395,396,395,2
20240409,130500,334094417,395,395,395,395,1000
20240409,130400,333699417,395,395,395,395,183
20240409,130300,333627132,395,395,395,395,1868
20240409,130200,332889272,395,396,396,395,101
20240409,130100,332849376,396,396,396,396,0
20240409,130000,332849376,396,396,396,396,1
20240409,125900,332848980,395,395,395,395,2
20240409,125800,332848190,396,396,396,396,1
20240409,125700,332847794,396,396,396,396,0
20240409,125600,332847794,396,396,396,396,104
20240409,125500,332806610,396,396,396,396,310
20240409,125400,332683850,396,396,396,396,527
20240409,125300,332475158,396,396,396,396,221
20240409,125200,332387642,398,398,398,398,0
20240409,125100,332387642,398,398,398,398,0
20240409,125000,332387642,398,398,398,398,0
20240409,124900,332387642,398,397,398,397,13593
20240409,124800,326991220,397,397,397,397,9
20240409,124700,326987647,397,397,397,397,0
20240409,124600,326987647,397,397,397,397,11
20240409,124500,326983280,397,395,397,395,13720
20240409,124400,321563878,395,395,395,394,202
20240409,124300,321484089,395,395,395,395,68
20240409,124200,321457229,395,395,395,395,2
20240409,124100,321456439,395,395,395,395,100
20240409,124000,321416939,394,394,394,394,4909
20240409,123900,319482793,394,394,394,394,1935
20240409,123800,318720403,394,395,395,394,127
20240409,123700,318670345,394,394,395,394,927
20240409,123600,318305099,395,395,395,395,10
20240409,123500,318301149,394,395,395,394,22
20240409,123400,318292475,395,394,395,394,3214
20240409,123300,317026114,394,394,394,394,10
20240409,123200,317022174,394,394,394,393,418
20240409,123100,316857483,393,394,394,393,1604
20240409,123000,316225508,394,393,394,393,115
20240409,122900,316180202,393,393,393,393,0
20240409,122800,316180202,393,394,394,393,406
20240409,122700,316020244,394,394,394,394,401
20240409,122600,315862250,393,393,393,393,1001
20240409,122500,315468857,393,394,394,393,4000
20240409,122400,313893356,394,394,394,393,419
20240409,122300,313728685,394,394,394,393,1040
20240409,122200,313319440,394,394,394,394,388
20240409,122100,313166568,395,395,395,395,1
20240409,122000,313166173,395,395,395,395,10
20240409,121900,313162223,395,395,395,395,1
20240409,121800,313161828,393,393,393,393,0
20240409,121700,313161828,393,393,393,393,1
20240409,121600,313161435,393,393,393,393,2
20240409,121500,313160649,393,395,395,393,82835
20240409,121400,280602819,395,394,395,394,306
20240409,121300,280482082,394,394,394,394,0
20240409,121200,280482082,394,394,394,394,1
20240409,121100,280481688,394,394,394,394,12000
20240409,121000,275753688,394,394,394,394,3200
20240409,120900,274492888,394,394,394,394,227
20240409,120800,274403450,395,395,395,395,1008
20240409,120700,274005290,395,395,395,395,122
20240409,120600,273957100,395,395,395,394,341
20240409,120500,273822415,395,395,395,394,475
20240409,120400,273634917,395,395,395,395,500
20240409,120300,273437417,395,395,395,395,3
20240409,120200,273436232,395,395,395,395,50
20240409,120100,273416482,395,395,395,395,24
20240409,120000,273407002,395,394,395,394,6008
20240409,115900,271036842,395,395,395,394,7128
20240409,115800,268225418,395,395,395,395,1
20240409,115700,268225023,395,396,396,395,18996
20240409,115600,260721507,396,396,396,396,0
20240409,115500,260721507,396,396,396,396,2
20240409,115400,260720715,396,396,396,396,86
20240409,115300,260686659,396,396,396,396,14
20240409,115200,260681115,396,396,396,396,59
20240409,115100,260657751,396,396,396,396,0
20240409,115000,260657751,396,396,396,396,155
20240409,114900,260596371,396,396,396,396,0
20240409,114800,260596371,396,396,396,396,500
20240409,114700,260398371,396,397,397,396,1501
20240409,114600,259802475,397,397,397,397,252
20240409,114500,259702431,397,397,397,396,102
20240409,114400,259661938,397,397,397,397,1
20240409,114300,259661541,395,395,395,395,0
20240409,114200,259661541,395,395,395,395,1
20240409,114100,259661146,397,397,397,397,240
20240409,114000,259565866,397,397,397,397,1
20240409,113900,259565469,397,397,397,397,50
20240409,113800,259545619,397,397,397,397,7
20240409,113700,259542840,395,397,397,395,1932
20240409,113600,258779100,397,397,397,395,2541
20240409,113500,257770325,397,395,397,395,11
20240409,113400,257765978,395,395,395,395,437
20240409,113300,257593363,396,396,396,396,8
20240409,113200,257590195,396,396,396,396,1
20240409,113100,257589799,397,397,397,397,1
20240409,113000,257589402,395,397,397,395,203
20240409,112900,257509215,395,395,395,395,1
20240409,112800,257508820,397,397,397,395,40001
20240409,112700,241689184,398,398,398,398,2
20240409,112600,241688388,397,397,397,397,0
20240409,112500,241688388,397,397,397,397,2
20240409,112400,241687594,397,397,397,397,1
20240409,112300,241687197,398,398,398,398,1
20240409,112200,241686799,397,397,397,397,2
20240409,112100,241686005,398,398,398,398,2
20240409,112000,241685209,395,396,396,395,4872
20240409,111900,239755898,396,396,396,396,4381
20240409,111800,238021022,397,397,397,397,1
20240409,111700,238020625,397,397,397,397,2277
20240409,111600,237116656,397,397,397,397,200
20240409,111500,237037256,397,397,397,397,2650
20240409,111400,235985206,398,397,398,397,6
20240409,111300,235982820,398,398,398,397,121
20240409,111200,235934721,397,398,398,397,96
20240409,111100,235896569,398,398,398,398,0
20240409,111000,235896569,398,398,398,398,2
20240409,110900,235895773,398,398,398,398,1
20240409,110800,235895375,398,398,398,398,23
20240409,110700,235886221,398,398,398,398,2
20240409,110600,235885425,397,398,398,397,185
20240409,110500,235811797,399,399,399,399,1
20240409,110400,235811398,399,399,399,399,1200
20240409,110300,235332598,399,399,399,399,0
20240409,110200,235332598,399,399,399,399,10
20240409,110100,235328608,399,399,399,399,829
20240409,110000,234997837,399,399,399,399,111
20240409,105900,234953548,399,400,400,399,29
20240409,105800,234941976,400,400,400,400,1
20240409,105700,234941576,400,400,400,400,17
20240409,105600,234934776,400,399,400,399,107
20240409,105500,234892068,399,399,399,399,2
20240409,105400,234891270,398,399,399,398,6
20240409,105300,234888878,399,399,399,399,7
20240409,105200,234886085,399,399,399,399,8
20240409,105100,234882893,399,397,399,397,506
20240409,105000,234681997,397,397,400,397,1252
20240409,104900,234183713,397,398,398,397,1361
20240409,104800,233642590,398,398,398,398,106
20240409,104700,233600402,398,398,398,398,383
20240409,104600,233447968,398,398,398,398,100
20240409,104500,233408168,398,398,398,398,3
20240409,104400,233406974,398,398,398,398,1056
20240409,104300,232986686,398,398,398,398,401
20240409,104200,232827088,398,398,398,398,451
20240409,104100,232647590,397,397,397,397,15500
20240409,104000,226494090,398,396,398,396,3204
20240409,103900,225223952,394,397,397,394,12000
20240409,103800,220489159,395,395,395,394,10768
20240409,103700,216235800,395,394,395,394,6342
20240409,103600,213735402,395,396,396,393,74477
20240409,103500,184384411,397,397,397,397,2714
20240409,103400,183306953,398,398,398,398,39
20240409,103300,183291431,397,397,397,397,70
20240409,103200,183263641,396,397,397,396,40
20240409,103100,183247767,398,398,398,398,101
20240409,103000,183207569,398,398,398,398,30
20240409,102900,183195629,397,396,397,396,1010
20240409,102800,182795159,396,397,397,396,2238
20240409,102700,181908675,397,397,398,397,853
20240409,102600,181569781,398,398,398,398,7210
20240409,102500,178700201,398,398,398,398,161
20240409,102400,178636123,397,398,398,397,6562
20240409,102300,176031004,398,398,398,398,3
20240409,102200,176029810,398,397,398,397,1076
20240409,102100,175601638,397,398,398,397,1055
20240409,102000,175182703,397,397,397,397,746
20240409,101900,174886541,396,396,396,396,2
20240409,101800,174885749,396,398,398,396,3079
20240409,101700,173666463,398,396,398,395,10046
20240409,101600,169689537,395,398,398,395,10000
20240409,101500,165732095,399,399,399,399,3
20240409,101400,165730898,398,399,399,398,247
20240409,101300,165632346,399,397,399,397,8
20240409,101200,165629158,399,397,399,396,7056
20240409,101100,162829981,397,399,399,397,9556
20240409,101000,159022587,400,400,400,400,1
20240409,100900,159022187,399,400,400,399,5113
20240409,100800,156982099,400,400,400,400,10
20240409,100700,156978099,400,400,400,400,0
20240409,100600,156978099,400,399,400,399,1086
20240409,100500,156544784,399,399,399,399,511
20240409,100400,156340895,399,400,400,399,1022
20240409,100300,155933116,400,400,400,400,11
20240409,100200,155928716,400,400,400,400,72
20240409,100100,155899916,400,400,400,400,31
20240409,100000,155887516,399,399,399,399,1
20240409,095900,155887117,400,400,400,400,10
20240409,095800,155883117,400,399,400,399,587
20240409,095700,155648817,399,401,401,399,2711
20240409,095600,154561815,401,400,401,400,1863
20240409,095500,153816568,400,400,400,400,0
20240409,095400,153816568,400,400,400,400,203
20240409,095300,153735368,400,400,401,398,9054
20240409,095200,150123639,400,400,400,400,105
20240409,095100,150081639,400,400,400,400,0
20240409,095000,150081639,400,399,400,399,126
20240409,094900,150031240,399,399,399,399,0
20240409,094800,150031240,399,399,399,399,2159
20240409,094700,149169799,398,399,399,398,1601
20240409,094600,148531601,398,399,399,398,4
20240409,094500,148530007,399,399,399,399,201
20240409,094400,148449808,399,399,399,399,1305
20240409,094300,147929113,399,399,399,399,38
20240409,094200,147913951,399,399,399,399,24
20240409,094100,147904375,399,399,399,399,1337
20240409,094000,147370912,399,399,399,398,952
20240409,093900,146991066,399,399,399,399,28
20240409,093800,146979894,399,399,399,399,528
20240409,093700,146769222,399,400,400,399,111
20240409,093600,146724832,400,400,400,400,28
20240409,093500,146713632,400,400,400,400,351
20240409,093400,146573232,400,400,400,400,3520
20240409,093300,145165232,400,401,401,400,4003
20240409,093200,143564029,401,401,401,401,30
20240409,093100,143551999,400,401,401,400,10
20240409,093000,143547990,401,401,401,401,24
20240409,092900,143538366,401,401,401,401,79
20240409,092800,143506687,400,401,401,400,2266
20240409,092700,142600254,401,401,401,401,213
20240409,092600,142514841,401,400,401,400,1398
20240409,092500,141955638,400,401,401,400,4001
20240409,092400,140354738,401,401,401,401,1749
20240409,092300,139653389,400,398,400,398,11063
20240409,092200,135234298,399,398,399,398,6687
20240409,092100,132572669,398,398,398,398,684
20240409,092000,132300437,398,398,398,398,751
20240409,091900,132001539,398,398,398,398,1006
20240409,091800,131601151,396,398,398,392,126674
20240409,091700,81526822,398,399,399,398,7719
20240409,091600,78451584,398,399,399,398,1343
20240409,091500,77917063,399,399,399,399,65
20240409,091400,77891128,399,398,399,397,68
20240409,091300,77863999,397,399,399,397,4
20240409,091200,77862405,400,399,400,393,109872
20240409,091100,34445524,400,400,400,400,573
20240409,091000,34216324,399,400,400,399,10095
20240409,090900,30188324,400,400,400,400,529
20240409,090800,29976724,401,400,401,400,27
20240409,090700,29965917,400,400,400,400,1138
20240409,090600,29510717,400,399,400,399,100
20240409,090500,29470787,400,400,400,400,1235
20240409,090400,28976787,401,401,401,401,2
20240409,090300,28975985,401,401,401,401,2
20240409,090200,28975183,397,401,401,397,14478
20240409,090100,23201884,405,405,405,405,10
20240409,090000,23197834,405,399,406,399,57601