KissMeData/038880/min/candle-20240403.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240403,191300,293766667,405,405,405,405,5753
20240403,191200,293766667,405,405,405,405,0
20240403,191100,293766667,405,405,405,405,0
20240403,191000,293766667,405,405,405,405,0
20240403,190900,293766667,405,405,405,405,0
20240403,190800,293766667,405,405,405,405,0
20240403,190700,293766667,405,405,405,405,0
20240403,190600,293766667,405,405,405,405,0
20240403,190500,293766667,405,405,405,405,0
20240403,190400,293766667,405,405,405,405,0
20240403,190300,293766667,405,405,405,405,0
20240403,190200,293766667,405,405,405,405,0
20240403,190100,293766667,405,405,405,405,0
20240403,190000,293766667,405,405,405,405,0
20240403,185900,293766667,405,405,405,405,0
20240403,185800,293766667,405,405,405,405,0
20240403,185700,293766667,405,405,405,405,0
20240403,185600,293766667,405,405,405,405,0
20240403,185500,293766667,405,405,405,405,0
20240403,185400,293766667,405,405,405,405,0
20240403,185300,293766667,405,405,405,405,0
20240403,185200,293766667,405,405,405,405,0
20240403,185100,293766667,405,405,405,405,0
20240403,185000,293766667,405,405,405,405,0
20240403,184900,293766667,405,405,405,405,0
20240403,184800,293766667,405,405,405,405,0
20240403,184700,293766667,405,405,405,405,0
20240403,184600,293766667,405,405,405,405,0
20240403,184500,293766667,405,405,405,405,0
20240403,184400,293766667,405,405,405,405,0
20240403,184300,293766667,405,405,405,405,5753
20240403,184200,293766667,405,405,405,405,0
20240403,184100,293766667,405,405,405,405,0
20240403,184000,293766667,405,405,405,405,0
20240403,183900,293766667,405,405,405,405,0
20240403,183800,293766667,405,405,405,405,0
20240403,183700,293766667,405,405,405,405,0
20240403,183600,293766667,405,405,405,405,0
20240403,183500,293766667,405,405,405,405,0
20240403,183400,293766667,405,405,405,405,0
20240403,183300,293766667,405,405,405,405,0
20240403,183200,293766667,405,405,405,405,0
20240403,183100,293766667,405,405,405,405,0
20240403,183000,293766667,405,405,405,405,0
20240403,182900,293766667,405,405,405,405,0
20240403,182800,293766667,405,405,405,405,0
20240403,182700,293766667,405,405,405,405,0
20240403,182600,293766667,405,405,405,405,0
20240403,182500,293766667,405,405,405,405,0
20240403,182400,293766667,405,405,405,405,0
20240403,182300,293766667,405,405,405,405,0
20240403,182200,293766667,405,405,405,405,0
20240403,182100,293766667,405,405,405,405,0
20240403,182000,293766667,405,405,405,405,0
20240403,181900,293766667,405,405,405,405,0
20240403,181800,293766667,405,405,405,405,0
20240403,181700,293766667,405,405,405,405,0
20240403,181600,293766667,405,405,405,405,0
20240403,181500,293766667,405,405,405,405,0
20240403,181400,293766667,405,405,405,405,0
20240403,181300,293766667,405,405,405,405,5753
20240403,181200,293766667,405,405,405,405,0
20240403,181100,293766667,405,405,405,405,0
20240403,181000,293766667,405,405,405,405,0
20240403,180900,293766667,405,405,405,405,0
20240403,180800,293766667,405,405,405,405,0
20240403,180700,293766667,405,405,405,405,0
20240403,180600,293766667,405,405,405,405,0
20240403,180500,293766667,405,405,405,405,0
20240403,180400,293766667,405,405,405,405,0
20240403,180300,293766667,405,405,405,405,0
20240403,180200,293766667,405,405,405,405,0
20240403,180100,293766667,405,405,405,405,0
20240403,180000,293766667,405,405,405,405,0
20240403,175900,293766667,405,405,405,405,0
20240403,175800,293766667,405,405,405,405,0
20240403,175700,293766667,405,405,405,405,0
20240403,175600,293766667,405,405,405,405,0
20240403,175500,293766667,405,405,405,405,0
20240403,175400,293766667,405,405,405,405,0
20240403,175300,293766667,405,405,405,405,0
20240403,175200,293766667,405,405,405,405,0
20240403,175100,293766667,405,405,405,405,0
20240403,175000,293766667,405,405,405,405,0
20240403,174900,293766667,405,405,405,405,0
20240403,174800,293766667,405,405,405,405,0
20240403,174700,293766667,405,405,405,405,0
20240403,174600,293766667,405,405,405,405,0
20240403,174500,293766667,405,405,405,405,0
20240403,174400,293766667,405,405,405,405,0
20240403,174300,293766667,405,405,405,405,5753
20240403,174200,293766667,405,405,405,405,0
20240403,174100,293766667,405,405,405,405,0
20240403,174000,293766667,405,405,405,405,0
20240403,173900,293766667,405,405,405,405,0
20240403,173800,293766667,405,405,405,405,0
20240403,173700,293766667,405,405,405,405,0
20240403,173600,293766667,405,405,405,405,0
20240403,173500,293766667,405,405,405,405,0
20240403,173400,293766667,405,405,405,405,0
20240403,173300,293766667,405,405,405,405,0
20240403,173200,293766667,405,405,405,405,0
20240403,173100,293766667,405,405,405,405,0
20240403,173000,293766667,405,405,405,405,0
20240403,172900,293766667,405,405,405,405,0
20240403,172800,293766667,405,405,405,405,0
20240403,172700,293766667,405,405,405,405,0
20240403,172600,293766667,405,405,405,405,0
20240403,172500,293766667,405,405,405,405,0
20240403,172400,293766667,405,405,405,405,0
20240403,172300,293766667,405,405,405,405,0
20240403,172200,293766667,405,405,405,405,0
20240403,172100,293766667,405,405,405,405,0
20240403,172000,293766667,405,405,405,405,0
20240403,171900,293766667,405,405,405,405,0
20240403,171800,293766667,405,405,405,405,0
20240403,171700,293766667,405,405,405,405,0
20240403,171600,293766667,405,405,405,405,0
20240403,171500,293766667,405,405,405,405,0
20240403,171400,293766667,405,405,405,405,0
20240403,171300,293766667,405,405,405,405,5753
20240403,171200,293766667,405,405,405,405,0
20240403,171100,293766667,405,405,405,405,0
20240403,171000,293766667,405,405,405,405,0
20240403,170900,293766667,405,405,405,405,0
20240403,170800,293766667,405,405,405,405,0
20240403,170700,293766667,405,405,405,405,0
20240403,170600,293766667,405,405,405,405,0
20240403,170500,293766667,405,405,405,405,0
20240403,170400,293766667,405,405,405,405,0
20240403,170300,293766667,405,405,405,405,0
20240403,170200,293766667,405,405,405,405,0
20240403,170100,293766667,405,405,405,405,0
20240403,170000,293766667,405,405,405,405,0
20240403,165900,293766667,405,405,405,405,0
20240403,165800,293766667,405,405,405,405,0
20240403,165700,293766667,405,405,405,405,0
20240403,165600,293766667,405,405,405,405,0
20240403,165500,293766667,405,405,405,405,0
20240403,165400,293766667,405,405,405,405,0
20240403,165300,293766667,405,405,405,405,0
20240403,165200,293766667,405,405,405,405,0
20240403,165100,293766667,405,405,405,405,0
20240403,165000,293766667,405,405,405,405,0
20240403,164900,293766667,405,405,405,405,0
20240403,164800,293766667,405,405,405,405,0
20240403,164700,293766667,405,405,405,405,0
20240403,164600,293766667,405,405,405,405,0
20240403,164500,293766667,405,405,405,405,0
20240403,164400,293766667,405,405,405,405,0
20240403,164300,293766667,405,405,405,405,5753
20240403,164200,293766667,405,405,405,405,0
20240403,164100,293766667,405,405,405,405,0
20240403,164000,293766667,405,405,405,405,0
20240403,163900,293766667,405,405,405,405,0
20240403,163800,293766667,405,405,405,405,0
20240403,163700,293766667,405,405,405,405,0
20240403,163600,293766667,405,405,405,405,0
20240403,163500,293766667,405,405,405,405,0
20240403,163400,293766667,405,405,405,405,0
20240403,163300,293766667,405,405,405,405,0
20240403,163200,293766667,405,405,405,405,0
20240403,163100,293766667,405,405,405,405,0
20240403,163000,293766667,405,405,405,405,0
20240403,162900,293766667,405,405,405,405,0
20240403,162800,293766667,405,405,405,405,0
20240403,162700,293766667,405,405,405,405,0
20240403,162600,293766667,405,405,405,405,0
20240403,162500,293766667,405,405,405,405,0
20240403,162400,293766667,405,405,405,405,0
20240403,162300,293766667,405,405,405,405,0
20240403,162200,293766667,405,405,405,405,0
20240403,162100,293766667,405,405,405,405,0
20240403,162000,293766667,405,405,405,405,0
20240403,161900,293766667,405,405,405,405,0
20240403,161800,293766667,405,405,405,405,0
20240403,161700,293766667,405,405,405,405,0
20240403,161600,293766667,405,405,405,405,0
20240403,161500,293766667,405,405,405,405,0
20240403,161400,293766667,405,405,405,405,0
20240403,161300,293766667,405,405,405,405,5753
20240403,161200,293766667,405,405,405,405,0
20240403,161100,293766667,405,405,405,405,0
20240403,161000,293766667,405,405,405,405,0
20240403,160900,293766667,405,405,405,405,0
20240403,160800,293766667,405,405,405,405,0
20240403,160700,293766667,405,405,405,405,0
20240403,160600,293766667,405,405,405,405,0
20240403,160500,293766667,405,405,405,405,0
20240403,160400,293766667,405,405,405,405,0
20240403,160300,293766667,405,405,405,405,0
20240403,160200,293766667,405,405,405,405,0
20240403,160100,293766667,405,405,405,405,0
20240403,160000,293766667,405,405,405,405,0
20240403,155900,293766667,405,405,405,405,0
20240403,155800,293766667,405,405,405,405,0
20240403,155700,293766667,405,405,405,405,0
20240403,155600,293766667,405,405,405,405,0
20240403,155500,293766667,405,405,405,405,0
20240403,155400,293766667,405,405,405,405,0
20240403,155300,293766667,405,405,405,405,0
20240403,155200,293766667,405,405,405,405,0
20240403,155100,293766667,405,405,405,405,0
20240403,155000,293766667,405,405,405,405,0
20240403,154900,293766667,405,405,405,405,0
20240403,154800,293766667,405,405,405,405,0
20240403,154700,293766667,405,405,405,405,0
20240403,154600,293766667,405,405,405,405,0
20240403,154500,293766667,405,405,405,405,0
20240403,154400,293766667,405,405,405,405,0
20240403,154300,293766667,405,405,405,405,5753
20240403,154200,293766667,405,405,405,405,0
20240403,154100,293766667,405,405,405,405,0
20240403,154000,293766667,405,405,405,405,0
20240403,153900,293766667,405,405,405,405,0
20240403,153800,293766667,405,405,405,405,0
20240403,153700,293766667,405,405,405,405,0
20240403,153600,293766667,405,405,405,405,0
20240403,153500,293766667,405,405,405,405,0
20240403,153400,293766667,405,405,405,405,0
20240403,153300,293766667,405,405,405,405,0
20240403,153200,293766667,405,405,405,405,0
20240403,153100,293766667,405,405,405,405,0
20240403,153000,293766667,405,405,405,405,5753
20240403,152900,291436702,404,404,404,404,0
20240403,152800,291436702,404,404,404,404,0
20240403,152700,291436702,404,404,404,404,0
20240403,152600,291436702,404,404,404,404,0
20240403,152500,291436702,404,404,404,404,0
20240403,152400,291436702,404,404,404,404,0
20240403,152300,291436702,404,404,404,404,0
20240403,152200,291436702,404,404,404,404,0
20240403,152100,291436702,404,404,404,404,0
20240403,152000,291436702,404,404,404,404,0
20240403,151900,291436702,404,404,404,404,1290
20240403,151800,290915542,403,404,404,403,1500
20240403,151700,290310042,404,404,404,404,33
20240403,151600,290296710,404,404,404,404,572
20240403,151500,290065622,404,404,404,404,212
20240403,151400,289979974,404,404,404,403,30011
20240403,151300,277885311,404,404,404,404,10025
20240403,151200,273835211,404,403,404,403,98
20240403,151100,273795620,404,404,404,404,50
20240403,151000,273775420,404,404,404,404,1
20240403,150900,273775016,403,403,403,403,0
20240403,150800,273775016,403,403,403,403,0
20240403,150700,273775016,403,403,403,403,0
20240403,150600,273775016,403,403,403,403,0
20240403,150500,273775016,403,403,403,403,0
20240403,150400,273775016,403,405,405,403,104
20240403,150300,273733088,405,405,405,405,12
20240403,150200,273728228,404,404,404,404,33
20240403,150100,273714896,403,403,403,403,0
20240403,150000,273714896,403,404,404,403,1387
20240403,145900,273155887,404,404,404,404,1
20240403,145800,273155483,404,403,404,403,2500
20240403,145700,272147483,405,405,405,404,7448
20240403,145600,269138484,405,405,405,405,18
20240403,145500,269131194,405,405,405,405,87
20240403,145400,269095959,405,405,405,405,5
20240403,145300,269093934,405,405,405,405,17221
20240403,145200,262119429,405,405,405,405,6
20240403,145100,262116999,405,405,405,405,5
20240403,145000,262114974,405,405,405,405,25
20240403,144900,262104849,405,405,405,405,95
20240403,144800,262066374,405,405,405,405,100
20240403,144700,262025874,405,405,405,405,103
20240403,144600,261984159,405,405,405,404,3568
20240403,144500,260542672,405,405,405,405,1510
20240403,144400,259931122,404,404,404,404,0
20240403,144300,259931122,404,405,405,404,5001
20240403,144200,257910717,405,405,405,404,2427
20240403,144100,256930204,405,405,405,404,7052
20240403,144000,254081193,404,404,404,404,0
20240403,143900,254081193,404,405,405,404,4144
20240403,143800,252407016,405,405,405,405,503
20240403,143700,252203301,405,405,405,405,0
20240403,143600,252203301,405,404,405,404,7352
20240403,143500,249233076,405,405,405,405,1009
20240403,143400,248824431,405,405,405,405,27
20240403,143300,248813496,405,405,405,405,258
20240403,143200,248709006,405,405,405,405,210
20240403,143100,248623956,405,405,405,405,0
20240403,143000,248623956,405,405,405,405,2020
20240403,142900,247805856,405,405,405,405,1810
20240403,142800,247072806,404,404,405,404,4076
20240403,142700,245425400,404,404,405,404,5820
20240403,142600,243069398,404,404,404,404,17
20240403,142500,243062530,404,404,404,403,225
20240403,142400,242971830,404,404,404,404,27
20240403,142300,242960922,404,404,404,403,3491
20240403,142200,241551558,404,404,404,403,1667
20240403,142100,240879590,404,404,404,404,5
20240403,142000,240877570,404,404,405,404,65
20240403,141900,240851305,404,404,404,404,50
20240403,141800,240831105,405,405,405,405,69
20240403,141700,240803160,405,404,405,403,5036
20240403,141600,238771762,404,404,404,404,0
20240403,141500,238771762,404,404,404,404,2476
20240403,141400,237771458,403,405,405,403,5304
20240403,141300,235628640,405,404,405,404,1440
20240403,141200,235045756,404,404,404,404,1
20240403,141100,235045352,404,404,404,404,260
20240403,141000,234940312,404,404,404,404,23
20240403,140900,234931020,404,404,404,404,0
20240403,140800,234931020,404,404,405,404,111
20240403,140700,234886175,404,404,405,404,35
20240403,140600,234872025,405,405,405,405,1
20240403,140500,234871620,404,404,404,404,9481
20240403,140400,231041296,404,404,404,404,3000
20240403,140300,229829296,405,405,405,405,0
20240403,140200,229829296,405,404,405,404,140
20240403,140100,229772725,404,404,404,404,1371
20240403,140000,229218841,405,405,405,405,3
20240403,135900,229217626,405,405,405,405,1
20240403,135800,229217221,404,404,404,404,0
20240403,135700,229217221,404,404,404,404,1
20240403,135600,229216817,405,405,405,405,0
20240403,135500,229216817,405,405,405,405,55
20240403,135400,229194542,404,404,404,404,100
20240403,135300,229154142,403,404,404,403,6500
20240403,135200,226534610,403,403,403,403,0
20240403,135100,226534610,403,403,403,403,1
20240403,135000,226534207,404,404,404,404,1412
20240403,134900,225963759,404,404,404,404,0
20240403,134800,225963759,404,404,404,404,5
20240403,134700,225961739,405,405,405,405,24
20240403,134600,225952019,405,405,405,405,0
20240403,134500,225952019,405,405,405,405,0
20240403,134400,225952019,405,405,405,405,302
20240403,134300,225829709,405,405,405,405,265
20240403,134200,225722384,403,404,404,403,2
20240403,134100,225721577,404,404,404,404,75
20240403,134000,225691277,404,403,404,403,89
20240403,133900,225655409,403,403,403,403,3264
20240403,133800,224340017,403,404,404,403,365
20240403,133700,224192648,404,404,404,404,0
20240403,133600,224192648,404,404,404,404,0
20240403,133500,224192648,404,404,404,404,0
20240403,133400,224192648,404,404,404,404,0
20240403,133300,224192648,404,405,405,404,1282
20240403,133200,223674715,405,405,405,405,0
20240403,133100,223674715,405,405,405,405,0
20240403,133000,223674715,405,404,405,404,702
20240403,132900,223390602,405,405,405,405,3
20240403,132800,223389387,405,405,405,405,0
20240403,132700,223389387,405,405,405,405,7
20240403,132600,223386552,404,405,405,404,2401
20240403,132500,222414347,405,405,405,405,1
20240403,132400,222413942,405,405,405,405,44
20240403,132300,222396122,405,406,406,404,1037
20240403,132200,221977132,406,406,406,406,0
20240403,132100,221977132,406,406,406,406,4
20240403,132000,221975508,406,406,406,406,101
20240403,131900,221934502,406,406,406,406,1
20240403,131800,221934096,405,405,405,405,106
20240403,131700,221891166,405,405,405,405,0
20240403,131600,221891166,405,405,405,405,0
20240403,131500,221891166,405,405,405,405,15
20240403,131400,221885091,405,405,405,405,400
20240403,131300,221723091,405,405,405,405,111
20240403,131200,221678136,405,405,405,405,5
20240403,131100,221676111,404,404,404,404,0
20240403,131000,221676111,404,404,404,404,0
20240403,130900,221676111,404,404,404,404,280
20240403,130800,221562991,404,404,404,404,0
20240403,130700,221562991,404,404,404,404,0
20240403,130600,221562991,404,405,405,404,3
20240403,130500,221561777,404,404,404,404,1
20240403,130400,221561373,405,405,405,405,101
20240403,130300,221520468,405,404,405,404,81
20240403,130200,221487664,405,405,405,405,30
20240403,130100,221475514,405,405,405,405,1395
20240403,130000,220910539,405,404,405,404,5010
20240403,125900,218881498,405,405,405,405,1000
20240403,125800,218476498,405,405,405,405,29
20240403,125700,218464753,405,403,405,403,11
20240403,125600,218460318,403,404,404,403,20000
20240403,125500,210399062,405,405,405,405,100
20240403,125400,210358562,405,405,405,405,4
20240403,125300,210356942,404,404,404,404,1
20240403,125200,210356538,405,404,405,404,2
20240403,125100,210355729,403,404,404,403,10604
20240403,125000,206082312,404,404,404,404,1
20240403,124900,206081908,403,404,405,403,30019
20240403,124800,193982854,405,405,405,405,22
20240403,124700,193973944,405,404,405,404,2057
20240403,124600,193142859,405,405,405,405,0
20240403,124500,193142859,405,405,405,404,1378
20240403,124400,192586036,405,405,405,405,51
20240403,124300,192565381,404,404,404,404,0
20240403,124200,192565381,404,404,404,404,33
20240403,124100,192552049,404,404,404,404,101
20240403,124000,192511245,404,404,404,403,3167
20240403,123900,191232300,404,404,404,404,1
20240403,123800,191231896,405,405,405,405,0
20240403,123700,191231896,405,405,405,405,1190
20240403,123600,190749946,405,404,405,404,11
20240403,123500,190745501,404,404,404,404,200
20240403,123400,190664701,405,404,405,404,9790
20240403,123300,186700666,404,404,404,404,1300
20240403,123200,186175466,403,403,404,403,7480
20240403,123100,183160526,403,404,404,403,11404
20240403,123000,178553311,405,404,405,404,2001
20240403,122900,177744906,404,404,404,404,20
20240403,122800,177736826,404,404,404,404,2000
20240403,122700,176928826,404,404,404,404,360
20240403,122600,176783386,405,405,405,405,334
20240403,122500,176648116,404,404,404,404,0
20240403,122400,176648116,404,404,404,404,865
20240403,122300,176298656,404,404,404,404,0
20240403,122200,176298656,404,405,405,404,274
20240403,122100,176187837,405,405,405,405,10
20240403,122000,176183787,404,404,404,404,0
20240403,121900,176183787,404,404,404,404,30
20240403,121800,176171667,404,404,404,404,0
20240403,121700,176171667,404,404,404,404,225
20240403,121600,176080767,404,404,404,404,301
20240403,121500,175959163,404,404,404,404,0
20240403,121400,175959163,404,404,405,404,53
20240403,121300,175937750,404,404,404,404,0
20240403,121200,175937750,404,404,404,404,1793
20240403,121100,175213378,404,404,404,404,1
20240403,121000,175212974,405,405,405,405,3
20240403,120900,175211759,405,405,405,405,0
20240403,120800,175211759,405,405,405,405,50
20240403,120700,175191509,405,405,405,405,0
20240403,120600,175191509,405,405,405,405,100
20240403,120500,175151009,405,405,405,405,5
20240403,120400,175148984,405,404,405,404,4672
20240403,120300,173260996,404,404,404,404,50
20240403,120200,173240796,404,404,404,404,100
20240403,120100,173200396,404,404,404,404,1214
20240403,120000,172709940,404,404,404,404,10
20240403,115900,172705900,404,404,404,404,520
20240403,115800,172495820,404,404,404,404,14
20240403,115700,172490164,403,403,403,403,3245
20240403,115600,171182429,404,404,404,404,169
20240403,115500,171114153,403,403,403,403,13
20240403,115400,171108914,403,403,403,403,0
20240403,115300,171108914,403,403,403,403,0
20240403,115200,171108914,403,404,404,403,2999
20240403,115100,169900316,404,404,404,404,1
20240403,115000,169899912,404,404,404,404,114
20240403,114900,169853856,403,403,403,403,0
20240403,114800,169853856,403,403,403,403,0
20240403,114700,169853856,403,403,403,403,4333
20240403,114600,168107657,404,404,404,404,352
20240403,114500,167965449,404,404,404,404,20
20240403,114400,167957369,404,404,404,404,1880
20240403,114300,167197849,405,405,405,405,91
20240403,114200,167160994,404,404,404,404,1
20240403,114100,167160590,405,404,405,404,217
20240403,114000,167072810,405,405,405,405,21
20240403,113900,167064305,405,405,405,405,40
20240403,113800,167048105,405,405,405,405,0
20240403,113700,167048105,405,405,405,404,131
20240403,113600,166995151,405,403,405,403,3
20240403,113500,166993940,405,404,405,403,2247
20240403,113400,166088395,406,404,406,404,5326
20240403,113300,163935891,403,403,403,403,3696
20240403,113200,162446403,404,404,404,404,1100
20240403,113100,162002003,404,404,404,404,315
20240403,113000,161874743,404,404,404,404,0
20240403,112900,161874743,404,404,404,404,1612
20240403,112800,161223495,404,404,404,404,8388
20240403,112700,157834743,404,404,404,404,0
20240403,112600,157834743,404,404,404,404,20
20240403,112500,157826663,404,404,404,404,0
20240403,112400,157826663,404,405,405,404,21
20240403,112300,157818177,406,406,406,406,2526
20240403,112200,156792621,404,406,406,404,2
20240403,112100,156791811,406,406,406,406,1
20240403,112000,156791405,404,404,404,404,2
20240403,111900,156790597,406,406,406,406,1
20240403,111800,156790191,404,405,405,404,111
20240403,111700,156745237,405,405,405,405,0
20240403,111600,156745237,405,405,405,405,10
20240403,111500,156741187,406,406,406,405,27
20240403,111400,156730235,404,406,406,404,2
20240403,111300,156729425,404,404,404,404,37
20240403,111200,156714477,404,404,404,404,1657
20240403,111100,156045049,404,404,404,404,0
20240403,111000,156045049,404,404,404,403,203
20240403,110900,155963038,404,404,404,404,4441
20240403,110800,154168874,407,403,407,403,16952
20240403,110700,147319555,404,404,404,403,100
20240403,110600,147279156,404,404,404,404,3015
20240403,110500,146061096,403,404,404,403,56
20240403,110400,146038473,404,404,404,403,369
20240403,110300,145889402,404,404,404,404,7206
20240403,110200,142978178,404,404,404,404,2801
20240403,110100,141846574,404,404,404,404,24327
20240403,110000,132018466,406,406,406,406,174
20240403,105900,131947822,406,404,406,404,1006
20240403,105800,131541386,404,405,407,404,1746
20240403,105700,130833723,405,405,405,405,120
20240403,105600,130785123,405,405,405,405,5500
20240403,105500,128557623,405,405,405,405,7909
20240403,105400,125354478,405,406,406,405,17381
20240403,105300,118315070,406,406,406,406,1001
20240403,105200,117908664,406,406,406,406,7
20240403,105100,117905822,405,405,405,405,0
20240403,105000,117905822,405,406,406,405,3
20240403,104900,117904606,406,406,407,406,956
20240403,104800,117516469,405,407,407,405,515
20240403,104700,117306866,406,405,407,405,4032
20240403,104600,115673903,406,406,406,405,623
20240403,104500,115421584,406,406,406,406,496
20240403,104400,115220208,406,406,406,406,6328
20240403,104300,112651040,406,406,406,406,0
20240403,104200,112651040,406,406,406,406,0
20240403,104100,112651040,406,406,406,406,507
20240403,104000,112445198,407,407,407,407,11
20240403,103900,112440721,407,407,407,407,10
20240403,103800,112436651,407,407,407,406,9
20240403,103700,112432989,407,407,407,406,1911
20240403,103600,111656982,407,406,407,406,31
20240403,103500,111644366,406,407,407,406,592
20240403,103400,111404013,406,406,406,406,10000
20240403,103300,107344013,405,406,406,405,3339
20240403,103200,105989398,406,406,406,406,11
20240403,103100,105984932,406,406,406,406,116
20240403,103000,105937836,406,406,406,406,95
20240403,102900,105899266,406,406,406,406,1050
20240403,102800,105472966,406,405,406,405,2
20240403,102700,105472155,406,406,406,406,0
20240403,102600,105472155,406,406,406,406,249
20240403,102500,105371061,406,406,406,406,52
20240403,102400,105349949,406,406,406,406,112
20240403,102300,105304477,406,407,407,406,3006
20240403,102200,104084035,407,406,407,406,2001
20240403,102100,103271628,406,406,406,406,0
20240403,102000,103271628,406,406,406,406,6
20240403,101900,103269192,407,406,407,406,701
20240403,101800,102984585,406,406,406,405,162
20240403,101700,102918814,406,407,407,406,1061
20240403,101600,102488047,407,406,407,406,20039
20240403,101500,94334220,406,407,407,406,1207
20240403,101400,93844147,407,407,407,407,2268
20240403,101300,92921071,407,406,407,406,2
20240403,101200,92920258,406,406,406,406,3
20240403,101100,92919040,407,407,407,407,1824
20240403,101000,92176672,407,406,407,406,8
20240403,100900,92173419,406,407,407,406,184
20240403,100800,92098537,407,405,407,405,3460
20240403,100700,90694910,406,406,406,406,1706
20240403,100600,90002274,405,407,407,405,4229
20240403,100500,88284551,406,407,407,406,252
20240403,100400,88181988,407,407,407,407,202
20240403,100300,88099774,407,407,407,407,110
20240403,100200,88055004,407,405,407,405,52
20240403,100100,88033844,405,407,407,405,2857
20240403,100000,86876349,407,407,407,407,49
20240403,095900,86856406,407,407,407,407,56
20240403,095800,86833614,407,407,407,407,95
20240403,095700,86794949,407,407,407,407,1057
20240403,095600,86364750,407,407,407,405,434
20240403,095500,86188805,407,407,407,407,0
20240403,095400,86188805,407,407,407,404,58
20240403,095300,86165280,407,405,407,405,5497
20240403,095200,83938301,405,405,405,405,0
20240403,095100,83938301,405,406,406,405,9829
20240403,095000,79952628,407,407,407,407,3
20240403,094900,79951407,407,405,407,405,201
20240403,094800,79869602,405,405,405,405,0
20240403,094700,79869602,405,406,406,405,523
20240403,094600,79657545,407,406,407,406,4992
20240403,094500,77627272,406,406,406,406,100
20240403,094400,77586672,405,405,405,405,0
20240403,094300,77586672,405,406,406,405,6976
20240403,094200,74760891,406,407,407,406,929
20240403,094100,74383716,407,407,407,407,1505
20240403,094000,73771181,407,407,407,407,1934
20240403,093900,72984043,407,407,407,406,6300
20240403,093800,70421992,408,408,408,408,59
20240403,093700,70397920,408,408,408,407,3018
20240403,093600,69169576,407,408,408,407,2
20240403,093500,69168761,408,408,408,408,0
20240403,093400,69168761,408,408,408,408,241
20240403,093300,69070433,408,407,408,407,648
20240403,093200,68806650,407,406,407,406,3098
20240403,093100,67548764,407,408,408,407,2151
20240403,093000,66673206,408,408,408,407,1172
20240403,092900,66195200,407,408,408,406,3007
20240403,092800,64970345,408,408,408,408,1699
20240403,092700,64277153,408,408,408,408,100
20240403,092600,64236353,406,408,408,406,952
20240403,092500,63849137,408,408,408,408,10
20240403,092400,63845057,408,407,408,407,3624
20240403,092300,62366575,408,408,408,408,10
20240403,092200,62362495,408,408,408,405,6346
20240403,092100,59782956,408,405,408,405,13456
20240403,092000,54327159,404,404,404,404,1310
20240403,091900,53797919,404,404,404,403,3415
20240403,091800,52419951,404,404,404,404,1726
20240403,091700,51722647,404,402,404,402,3900
20240403,091600,50153583,401,404,404,401,52963
20240403,091500,28824923,404,404,404,404,2445
20240403,091400,27837143,404,404,404,404,288
20240403,091300,27720791,404,405,405,403,5016
20240403,091200,25695842,405,405,405,404,1241
20240403,091100,25194338,405,404,405,403,2866
20240403,091000,24038230,404,406,406,404,6876
20240403,090900,21260324,404,406,406,404,21023
20240403,090800,12746608,405,406,407,405,2438
20240403,090700,11757396,406,407,407,406,1862
20240403,090600,11001266,406,407,407,406,2195
20240403,090500,10110061,407,406,407,405,12524
20240403,090400,5036726,406,407,407,406,1014
20240403,090300,4625041,407,408,411,407,1681
20240403,090200,3939860,413,413,413,413,2
20240403,090100,3939034,412,409,412,408,8903
20240403,090000,276562,410,411,411,410,673