KissMeData/038880/min/candle-20240405.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240405,191300,232261667,405,405,405,405,3826
20240405,191200,232261667,405,405,405,405,0
20240405,191100,232261667,405,405,405,405,0
20240405,191000,232261667,405,405,405,405,0
20240405,190900,232261667,405,405,405,405,0
20240405,190800,232261667,405,405,405,405,0
20240405,190700,232261667,405,405,405,405,0
20240405,190600,232261667,405,405,405,405,0
20240405,190500,232261667,405,405,405,405,0
20240405,190400,232261667,405,405,405,405,0
20240405,190300,232261667,405,405,405,405,0
20240405,190200,232261667,405,405,405,405,0
20240405,190100,232261667,405,405,405,405,0
20240405,190000,232261667,405,405,405,405,0
20240405,185900,232261667,405,405,405,405,0
20240405,185800,232261667,405,405,405,405,0
20240405,185700,232261667,405,405,405,405,0
20240405,185600,232261667,405,405,405,405,0
20240405,185500,232261667,405,405,405,405,0
20240405,185400,232261667,405,405,405,405,0
20240405,185300,232261667,405,405,405,405,0
20240405,185200,232261667,405,405,405,405,0
20240405,185100,232261667,405,405,405,405,0
20240405,185000,232261667,405,405,405,405,0
20240405,184900,232261667,405,405,405,405,0
20240405,184800,232261667,405,405,405,405,0
20240405,184700,232261667,405,405,405,405,0
20240405,184600,232261667,405,405,405,405,0
20240405,184500,232261667,405,405,405,405,0
20240405,184400,232261667,405,405,405,405,0
20240405,184300,232261667,405,405,405,405,3826
20240405,184200,232261667,405,405,405,405,0
20240405,184100,232261667,405,405,405,405,0
20240405,184000,232261667,405,405,405,405,0
20240405,183900,232261667,405,405,405,405,0
20240405,183800,232261667,405,405,405,405,0
20240405,183700,232261667,405,405,405,405,0
20240405,183600,232261667,405,405,405,405,0
20240405,183500,232261667,405,405,405,405,0
20240405,183400,232261667,405,405,405,405,0
20240405,183300,232261667,405,405,405,405,0
20240405,183200,232261667,405,405,405,405,0
20240405,183100,232261667,405,405,405,405,0
20240405,183000,232261667,405,405,405,405,0
20240405,182900,232261667,405,405,405,405,0
20240405,182800,232261667,405,405,405,405,0
20240405,182700,232261667,405,405,405,405,0
20240405,182600,232261667,405,405,405,405,0
20240405,182500,232261667,405,405,405,405,0
20240405,182400,232261667,405,405,405,405,0
20240405,182300,232261667,405,405,405,405,0
20240405,182200,232261667,405,405,405,405,0
20240405,182100,232261667,405,405,405,405,0
20240405,182000,232261667,405,405,405,405,0
20240405,181900,232261667,405,405,405,405,0
20240405,181800,232261667,405,405,405,405,0
20240405,181700,232261667,405,405,405,405,0
20240405,181600,232261667,405,405,405,405,0
20240405,181500,232261667,405,405,405,405,0
20240405,181400,232261667,405,405,405,405,0
20240405,181300,232261667,405,405,405,405,3826
20240405,181200,232261667,405,405,405,405,0
20240405,181100,232261667,405,405,405,405,0
20240405,181000,232261667,405,405,405,405,0
20240405,180900,232261667,405,405,405,405,0
20240405,180800,232261667,405,405,405,405,0
20240405,180700,232261667,405,405,405,405,0
20240405,180600,232261667,405,405,405,405,0
20240405,180500,232261667,405,405,405,405,0
20240405,180400,232261667,405,405,405,405,0
20240405,180300,232261667,405,405,405,405,0
20240405,180200,232261667,405,405,405,405,0
20240405,180100,232261667,405,405,405,405,0
20240405,180000,232261667,405,405,405,405,0
20240405,175900,232261667,405,405,405,405,0
20240405,175800,232261667,405,405,405,405,0
20240405,175700,232261667,405,405,405,405,0
20240405,175600,232261667,405,405,405,405,0
20240405,175500,232261667,405,405,405,405,0
20240405,175400,232261667,405,405,405,405,0
20240405,175300,232261667,405,405,405,405,0
20240405,175200,232261667,405,405,405,405,0
20240405,175100,232261667,405,405,405,405,0
20240405,175000,232261667,405,405,405,405,0
20240405,174900,232261667,405,405,405,405,0
20240405,174800,232261667,405,405,405,405,0
20240405,174700,232261667,405,405,405,405,0
20240405,174600,232261667,405,405,405,405,0
20240405,174500,232261667,405,405,405,405,0
20240405,174400,232261667,405,405,405,405,0
20240405,174300,232261667,405,405,405,405,3826
20240405,174200,232261667,405,405,405,405,0
20240405,174100,232261667,405,405,405,405,0
20240405,174000,232261667,405,405,405,405,0
20240405,173900,232261667,405,405,405,405,0
20240405,173800,232261667,405,405,405,405,0
20240405,173700,232261667,405,405,405,405,0
20240405,173600,232261667,405,405,405,405,0
20240405,173500,232261667,405,405,405,405,0
20240405,173400,232261667,405,405,405,405,0
20240405,173300,232261667,405,405,405,405,0
20240405,173200,232261667,405,405,405,405,0
20240405,173100,232261667,405,405,405,405,0
20240405,173000,232261667,405,405,405,405,0
20240405,172900,232261667,405,405,405,405,0
20240405,172800,232261667,405,405,405,405,0
20240405,172700,232261667,405,405,405,405,0
20240405,172600,232261667,405,405,405,405,0
20240405,172500,232261667,405,405,405,405,0
20240405,172400,232261667,405,405,405,405,0
20240405,172300,232261667,405,405,405,405,0
20240405,172200,232261667,405,405,405,405,0
20240405,172100,232261667,405,405,405,405,0
20240405,172000,232261667,405,405,405,405,0
20240405,171900,232261667,405,405,405,405,0
20240405,171800,232261667,405,405,405,405,0
20240405,171700,232261667,405,405,405,405,0
20240405,171600,232261667,405,405,405,405,0
20240405,171500,232261667,405,405,405,405,0
20240405,171400,232261667,405,405,405,405,0
20240405,171300,232261667,405,405,405,405,3826
20240405,171200,232261667,405,405,405,405,0
20240405,171100,232261667,405,405,405,405,0
20240405,171000,232261667,405,405,405,405,0
20240405,170900,232261667,405,405,405,405,0
20240405,170800,232261667,405,405,405,405,0
20240405,170700,232261667,405,405,405,405,0
20240405,170600,232261667,405,405,405,405,0
20240405,170500,232261667,405,405,405,405,0
20240405,170400,232261667,405,405,405,405,0
20240405,170300,232261667,405,405,405,405,0
20240405,170200,232261667,405,405,405,405,0
20240405,170100,232261667,405,405,405,405,0
20240405,170000,232261667,405,405,405,405,0
20240405,165900,232261667,405,405,405,405,0
20240405,165800,232261667,405,405,405,405,0
20240405,165700,232261667,405,405,405,405,0
20240405,165600,232261667,405,405,405,405,0
20240405,165500,232261667,405,405,405,405,0
20240405,165400,232261667,405,405,405,405,0
20240405,165300,232261667,405,405,405,405,0
20240405,165200,232261667,405,405,405,405,0
20240405,165100,232261667,405,405,405,405,0
20240405,165000,232261667,405,405,405,405,0
20240405,164900,232261667,405,405,405,405,0
20240405,164800,232261667,405,405,405,405,0
20240405,164700,232261667,405,405,405,405,0
20240405,164600,232261667,405,405,405,405,0
20240405,164500,232261667,405,405,405,405,0
20240405,164400,232261667,405,405,405,405,0
20240405,164300,232261667,405,405,405,405,3826
20240405,164200,232261667,405,405,405,405,0
20240405,164100,232261667,405,405,405,405,0
20240405,164000,232261667,405,405,405,405,0
20240405,163900,232261667,405,405,405,405,0
20240405,163800,232261667,405,405,405,405,0
20240405,163700,232261667,405,405,405,405,0
20240405,163600,232261667,405,405,405,405,0
20240405,163500,232261667,405,405,405,405,0
20240405,163400,232261667,405,405,405,405,0
20240405,163300,232261667,405,405,405,405,0
20240405,163200,232261667,405,405,405,405,0
20240405,163100,232261667,405,405,405,405,0
20240405,163000,232261667,405,405,405,405,0
20240405,162900,232261667,405,405,405,405,0
20240405,162800,232261667,405,405,405,405,0
20240405,162700,232261667,405,405,405,405,0
20240405,162600,232261667,405,405,405,405,0
20240405,162500,232261667,405,405,405,405,0
20240405,162400,232261667,405,405,405,405,0
20240405,162300,232261667,405,405,405,405,0
20240405,162200,232261667,405,405,405,405,0
20240405,162100,232261667,405,405,405,405,0
20240405,162000,232261667,405,405,405,405,0
20240405,161900,232261667,405,405,405,405,0
20240405,161800,232261667,405,405,405,405,0
20240405,161700,232261667,405,405,405,405,0
20240405,161600,232261667,405,405,405,405,0
20240405,161500,232261667,405,405,405,405,0
20240405,161400,232261667,405,405,405,405,0
20240405,161300,232261667,405,405,405,405,3826
20240405,161200,232261667,405,405,405,405,0
20240405,161100,232261667,405,405,405,405,0
20240405,161000,232261667,405,405,405,405,0
20240405,160900,232261667,405,405,405,405,0
20240405,160800,232261667,405,405,405,405,0
20240405,160700,232261667,405,405,405,405,0
20240405,160600,232261667,405,405,405,405,0
20240405,160500,232261667,405,405,405,405,0
20240405,160400,232261667,405,405,405,405,0
20240405,160300,232261667,405,405,405,405,0
20240405,160200,232261667,405,405,405,405,0
20240405,160100,232261667,405,405,405,405,0
20240405,160000,232261667,405,405,405,405,0
20240405,155900,232261667,405,405,405,405,0
20240405,155800,232261667,405,405,405,405,0
20240405,155700,232261667,405,405,405,405,0
20240405,155600,232261667,405,405,405,405,0
20240405,155500,232261667,405,405,405,405,0
20240405,155400,232261667,405,405,405,405,0
20240405,155300,232261667,405,405,405,405,0
20240405,155200,232261667,405,405,405,405,0
20240405,155100,232261667,405,405,405,405,0
20240405,155000,232261667,405,405,405,405,0
20240405,154900,232261667,405,405,405,405,0
20240405,154800,232261667,405,405,405,405,0
20240405,154700,232261667,405,405,405,405,0
20240405,154600,232261667,405,405,405,405,0
20240405,154500,232261667,405,405,405,405,0
20240405,154400,232261667,405,405,405,405,0
20240405,154300,232261667,405,405,405,405,3826
20240405,154200,232261667,405,405,405,405,0
20240405,154100,232261667,405,405,405,405,0
20240405,154000,232261667,405,405,405,405,0
20240405,153900,232261667,405,405,405,405,0
20240405,153800,232261667,405,405,405,405,0
20240405,153700,232261667,405,405,405,405,0
20240405,153600,232261667,405,405,405,405,0
20240405,153500,232261667,405,405,405,405,0
20240405,153400,232261667,405,405,405,405,0
20240405,153300,232261667,405,405,405,405,0
20240405,153200,232261667,405,405,405,405,0
20240405,153100,232261667,405,405,405,405,0
20240405,153000,232261667,405,405,405,405,3826
20240405,152900,230712137,403,403,403,403,0
20240405,152800,230712137,403,403,403,403,0
20240405,152700,230712137,403,403,403,403,0
20240405,152600,230712137,403,403,403,403,0
20240405,152500,230712137,403,403,403,403,0
20240405,152400,230712137,403,403,403,403,0
20240405,152300,230712137,403,403,403,403,0
20240405,152200,230712137,403,403,403,403,0
20240405,152100,230712137,403,403,403,403,0
20240405,152000,230712137,403,403,403,403,0
20240405,151900,230712137,403,404,404,403,11750
20240405,151800,225976737,403,403,403,403,9707
20240405,151700,222064816,403,404,404,403,31
20240405,151600,222052293,404,404,404,404,0
20240405,151500,222052293,404,404,404,404,3679
20240405,151400,220565977,404,404,404,404,1
20240405,151300,220565573,405,405,405,405,2104
20240405,151200,219713453,404,404,404,404,7001
20240405,151100,216885049,405,405,405,405,99
20240405,151000,216844954,405,405,405,405,0
20240405,150900,216844954,405,405,405,405,3
20240405,150800,216843739,405,405,405,405,990
20240405,150700,216442789,404,404,404,404,537
20240405,150600,216225841,404,405,405,404,73
20240405,150500,216196331,404,405,405,404,50
20240405,150400,216176111,404,404,404,404,0
20240405,150300,216176111,404,404,404,404,14
20240405,150200,216170455,404,404,404,404,200
20240405,150100,216089655,405,405,405,405,2
20240405,150000,216088845,405,404,405,404,2010
20240405,145900,215276795,404,404,404,404,0
20240405,145800,215276795,404,405,405,404,26
20240405,145700,215266266,404,405,405,404,505
20240405,145600,215062241,405,405,405,405,0
20240405,145500,215062241,405,405,405,405,1
20240405,145400,215061836,405,405,405,405,1001
20240405,145300,214656431,404,404,404,404,1
20240405,145200,214656027,404,404,404,404,1
20240405,145100,214655623,404,404,404,404,0
20240405,145000,214655623,404,405,405,404,135
20240405,144900,214601082,404,404,404,404,552
20240405,144800,214378074,404,405,405,404,1501
20240405,144700,213771669,404,404,404,404,103
20240405,144600,213730057,405,405,405,405,3516
20240405,144500,212306077,404,404,404,404,1
20240405,144400,212305673,404,404,404,404,0
20240405,144300,212305673,404,404,404,404,0
20240405,144200,212305673,404,405,406,404,369
20240405,144100,212156349,405,405,405,405,1
20240405,144000,212155944,404,404,404,404,0
20240405,143900,212155944,404,404,404,404,1
20240405,143800,212155540,404,404,404,404,1554
20240405,143700,211527724,404,403,404,403,4853
20240405,143600,209567113,404,404,404,404,14
20240405,143500,209561457,404,404,404,404,1
20240405,143400,209561053,404,404,404,404,14
20240405,143300,209555397,404,404,404,404,1000
20240405,143200,209151397,404,404,404,404,17
20240405,143100,209144529,404,404,404,404,625
20240405,143000,208892029,404,404,404,404,600
20240405,142900,208649629,403,403,403,403,1
20240405,142800,208649226,404,404,404,404,10
20240405,142700,208645186,404,406,406,404,2666
20240405,142600,207568116,406,406,406,406,0
20240405,142500,207568116,406,406,406,406,22
20240405,142400,207559184,406,406,406,406,0
20240405,142300,207559184,406,406,406,406,15
20240405,142200,207553094,406,404,406,404,2
20240405,142100,207552284,405,405,405,405,10
20240405,142000,207548234,406,405,406,405,1478
20240405,141900,206949643,405,405,405,404,5
20240405,141800,206947620,405,405,405,405,201
20240405,141700,206866215,405,405,405,405,154
20240405,141600,206803845,405,405,405,405,2
20240405,141500,206803035,404,404,404,404,2901
20240405,141400,205631031,406,406,406,406,3
20240405,141300,205629813,406,406,406,406,1
20240405,141200,205629407,404,404,404,404,12551
20240405,141100,200558803,404,404,404,404,0
20240405,141000,200558803,404,404,404,404,2
20240405,140900,200557995,404,405,405,404,6212
20240405,140800,198045946,405,405,405,405,0
20240405,140700,198045946,405,406,406,405,3289
20240405,140600,196713900,405,406,406,405,20920
20240405,140500,188221300,405,405,405,405,472
20240405,140400,188030140,405,405,405,405,0
20240405,140300,188030140,405,405,405,405,11
20240405,140200,188025685,406,406,406,406,0
20240405,140100,188025685,406,406,406,406,1
20240405,140000,188025279,405,405,405,405,60
20240405,135900,188000979,405,406,406,405,2
20240405,135800,188000168,405,405,405,405,3667
20240405,135700,186515033,406,405,406,405,2818
20240405,135600,185373742,405,405,405,405,10
20240405,135500,185369692,403,403,403,403,2
20240405,135400,185368886,405,405,405,405,1
20240405,135300,185368481,405,405,405,403,13
20240405,135200,185363220,404,404,404,404,52
20240405,135100,185342212,404,404,404,404,101
20240405,135000,185301408,405,405,405,405,101
20240405,134900,185260503,403,405,405,403,7051
20240405,134800,182418850,405,405,405,405,19
20240405,134700,182411155,404,404,404,404,7334
20240405,134600,179448219,404,404,404,404,0
20240405,134500,179448219,404,404,404,404,0
20240405,134400,179448219,404,404,404,404,3
20240405,134300,179447007,404,404,404,404,0
20240405,134200,179447007,404,404,404,404,679
20240405,134100,179172691,405,405,405,405,2
20240405,134000,179171881,404,405,405,404,1549
20240405,133900,178546084,404,404,404,404,1001
20240405,133800,178141680,405,405,405,405,1
20240405,133700,178141275,405,405,405,405,25
20240405,133600,178131150,405,405,405,404,223
20240405,133500,178040837,404,404,404,404,23
20240405,133400,178031545,404,404,404,404,46
20240405,133300,178012961,405,405,405,405,29
20240405,133200,178001216,404,404,404,404,91
20240405,133100,177964452,405,405,405,405,0
20240405,133000,177964452,405,406,406,405,279
20240405,132900,177851378,406,404,406,404,2
20240405,132800,177850568,406,406,406,406,0
20240405,132700,177850568,406,406,406,406,101
20240405,132600,177809562,405,404,405,404,4788
20240405,132500,175875203,404,406,406,404,510
20240405,132400,175668145,405,405,405,405,201
20240405,132300,175586740,405,405,405,405,118
20240405,132200,175538950,405,405,405,405,101
20240405,132100,175498045,405,405,405,405,7
20240405,132000,175495210,405,405,405,405,116
20240405,131900,175448230,405,405,405,404,16
20240405,131800,175441752,405,405,405,405,20
20240405,131700,175433652,405,405,405,405,204
20240405,131600,175351032,404,404,404,404,1
20240405,131500,175350628,405,405,405,405,1
20240405,131400,175350223,405,405,405,405,7
20240405,131300,175347388,404,404,404,404,0
20240405,131200,175347388,404,404,404,404,111
20240405,131100,175302544,404,403,404,403,2
20240405,131000,175301737,403,403,403,403,1
20240405,130900,175301334,404,404,404,404,390
20240405,130800,175143774,404,404,404,404,828
20240405,130700,174809262,404,404,404,404,0
20240405,130600,174809262,404,403,404,403,294
20240405,130500,174690487,405,405,405,405,1
20240405,130400,174690082,404,404,404,404,0
20240405,130300,174690082,404,404,404,404,0
20240405,130200,174690082,404,404,404,404,0
20240405,130100,174690082,404,404,404,403,319
20240405,130000,174561521,405,405,405,405,1
20240405,125900,174561116,405,404,405,404,744
20240405,125800,174259797,404,404,404,404,1
20240405,125700,174259393,404,404,404,404,1
20240405,125600,174258989,405,405,405,405,0
20240405,125500,174258989,405,405,405,405,0
20240405,125400,174258989,405,403,405,403,2
20240405,125300,174258181,403,404,404,403,2
20240405,125200,174257374,404,403,404,403,6388
20240405,125100,171679443,402,403,403,402,1559
20240405,125000,171052723,402,402,402,402,0
20240405,124900,171052723,402,403,403,402,18965
20240405,124800,163427732,403,403,403,403,0
20240405,124700,163427732,403,403,403,403,0
20240405,124600,163427732,403,403,403,403,300
20240405,124500,163306832,403,403,403,403,0
20240405,124400,163306832,403,403,403,403,0
20240405,124300,163306832,403,403,403,403,1029
20240405,124200,162892145,404,404,404,404,1095
20240405,124100,162449765,404,405,405,404,206
20240405,124000,162366540,404,404,404,404,0
20240405,123900,162366540,404,404,404,404,46
20240405,123800,162347956,404,404,404,404,103
20240405,123700,162306344,404,404,404,404,1089
20240405,123600,161866388,404,404,404,404,0
20240405,123500,161866388,404,404,404,404,0
20240405,123400,161866388,404,404,404,404,105
20240405,123300,161823968,404,405,405,404,541
20240405,123200,161605393,405,405,405,405,1
20240405,123100,161604988,405,405,405,405,100
20240405,123000,161564488,404,404,404,404,1321
20240405,122900,161030804,404,404,404,404,0
20240405,122800,161030804,404,404,404,404,0
20240405,122700,161030804,404,404,404,404,0
20240405,122600,161030804,404,404,404,404,60
20240405,122500,161006564,405,405,405,405,1
20240405,122400,161006159,405,405,405,405,340
20240405,122300,160868459,404,404,404,404,1
20240405,122200,160868055,406,406,406,406,1
20240405,122100,160867649,404,404,404,404,5000
20240405,122000,158847649,404,406,406,404,1501
20240405,121900,158241243,404,406,406,404,51
20240405,121800,158220539,406,406,406,406,0
20240405,121700,158220539,406,404,406,404,4
20240405,121600,158218921,404,405,405,404,3770
20240405,121500,156695838,405,405,405,405,52
20240405,121400,156674778,405,405,405,405,0
20240405,121300,156674778,405,405,405,405,1
20240405,121200,156674373,405,405,405,405,5
20240405,121100,156672348,405,404,405,404,25
20240405,121000,156662228,405,405,405,405,6783
20240405,120900,153915113,406,406,406,406,8
20240405,120800,153911865,406,406,406,406,10
20240405,120700,153907805,406,406,406,406,15
20240405,120600,153901715,406,405,406,405,17
20240405,120500,153894815,406,406,406,406,6
20240405,120400,153892379,406,405,406,405,3
20240405,120300,153891163,405,405,405,405,0
20240405,120200,153891163,405,405,405,405,0
20240405,120100,153891163,405,405,405,405,200
20240405,120000,153810163,405,405,405,405,0
20240405,115900,153810163,405,405,405,405,0
20240405,115800,153810163,405,405,405,405,0
20240405,115700,153810163,405,405,405,405,0
20240405,115600,153810163,405,405,405,405,0
20240405,115500,153810163,405,405,405,405,120
20240405,115400,153761563,405,405,405,405,0
20240405,115300,153761563,405,405,405,405,20
20240405,115200,153753463,405,406,406,405,21
20240405,115100,153744957,405,405,406,405,857
20240405,115000,153397871,405,405,405,405,0
20240405,114900,153397871,405,405,405,405,0
20240405,114800,153397871,405,405,405,405,1
20240405,114700,153397466,404,404,404,404,0
20240405,114600,153397466,404,406,406,404,2
20240405,114500,153396656,404,406,406,404,2
20240405,114400,153395846,405,405,405,405,631
20240405,114300,153140291,405,405,405,405,10
20240405,114200,153136241,406,405,406,405,302
20240405,114100,153013929,405,405,405,405,0
20240405,114000,153013929,405,405,405,405,0
20240405,113900,153013929,405,406,406,405,112
20240405,113800,152968507,406,406,406,406,2
20240405,113700,152967695,404,404,404,404,1
20240405,113600,152967291,404,404,404,404,1
20240405,113500,152966887,404,404,404,404,63
20240405,113400,152941435,405,406,406,405,1192
20240405,113300,152458673,406,406,406,406,0
20240405,113200,152458673,406,406,406,406,0
20240405,113100,152458673,406,406,406,406,1
20240405,113000,152458267,405,406,406,405,2001
20240405,112900,151645862,405,405,406,405,3053
20240405,112800,150409396,405,405,405,405,0
20240405,112700,150409396,405,405,405,405,20
20240405,112600,150401296,404,404,404,404,1
20240405,112500,150400892,406,406,406,406,2
20240405,112400,150400080,406,406,406,406,0
20240405,112300,150400080,406,405,406,404,3983
20240405,112200,148789962,405,404,405,404,2871
20240405,112100,147628419,404,405,405,404,2002
20240405,112000,146819610,405,405,405,405,1
20240405,111900,146819205,405,405,405,405,15
20240405,111800,146813130,405,405,405,405,283
20240405,111700,146698515,405,405,405,405,2
20240405,111600,146697705,404,404,404,404,2
20240405,111500,146696897,405,405,405,405,11
20240405,111400,146692442,405,405,405,405,1
20240405,111300,146692037,405,405,405,405,247
20240405,111200,146592002,405,405,405,405,4
20240405,111100,146590382,405,404,405,404,9889
20240405,111000,142595056,404,404,404,404,3
20240405,110900,142593844,404,404,404,404,291
20240405,110800,142476280,404,404,404,404,1
20240405,110700,142475876,403,403,403,403,0
20240405,110600,142475876,403,403,403,403,0
20240405,110500,142475876,403,404,404,403,429
20240405,110400,142302979,404,403,404,403,2
20240405,110300,142302172,403,403,403,403,2394
20240405,110200,141337390,403,403,403,403,7011
20240405,110100,138511957,402,402,402,402,2
20240405,110000,138511153,403,403,403,403,600
20240405,105900,138269353,403,403,403,403,2389
20240405,105800,137306586,404,404,404,404,1
20240405,105700,137306182,403,403,403,403,85
20240405,105600,137271927,403,403,403,403,448
20240405,105500,137091383,403,402,403,402,11017
20240405,105400,132661532,403,402,403,402,65
20240405,105300,132635338,402,403,403,402,167
20240405,105200,132568189,403,403,403,403,0
20240405,105100,132568189,403,403,403,403,1
20240405,105000,132567786,403,403,403,403,1741
20240405,104900,131866163,403,403,403,403,0
20240405,104800,131866163,403,403,403,403,637
20240405,104700,131609452,403,403,403,403,5
20240405,104600,131607437,404,404,404,404,28
20240405,104500,131596125,404,404,404,404,636
20240405,104400,131339181,403,403,403,403,0
20240405,104300,131339181,403,403,403,403,198
20240405,104200,131259387,403,403,403,403,3
20240405,104100,131258178,403,403,403,403,10010
20240405,104000,127224148,403,402,403,402,1502
20240405,103900,126620342,402,403,403,402,50
20240405,103800,126600233,402,402,402,402,5000
20240405,103700,124590233,402,402,402,402,0
20240405,103600,124590233,402,403,403,402,853
20240405,103500,124247174,403,403,403,403,1
20240405,103400,124246771,403,403,403,403,1
20240405,103300,124246368,401,401,401,401,0
20240405,103200,124246368,401,403,403,401,30000
20240405,103100,112191168,406,406,406,406,1
20240405,103000,112190762,403,405,405,403,10
20240405,102900,112186714,405,405,405,405,1
20240405,102800,112186309,405,405,405,405,10000
20240405,102700,108136309,405,403,405,402,5671
20240405,102600,105856049,403,403,405,403,1101
20240405,102500,105412146,403,403,403,403,1744
20240405,102400,104709314,403,404,404,403,7801
20240405,102300,101557712,403,404,404,403,862
20240405,102200,101210324,403,402,403,401,26147
20240405,102100,90717230,401,403,405,401,53570
20240405,102000,69208529,404,405,405,404,19
20240405,101900,69200849,405,405,405,405,13
20240405,101800,69195584,403,405,405,403,1351
20240405,101700,68651129,402,402,402,402,1
20240405,101600,68650727,404,404,404,402,10231
20240405,101500,64527535,406,404,406,404,51
20240405,101400,64506831,406,405,406,404,10001
20240405,101300,60461379,405,405,405,405,0
20240405,101200,60461379,405,406,406,405,19
20240405,101100,60453666,406,407,407,405,5777
20240405,101000,58110531,407,407,407,407,3
20240405,100900,58109310,408,408,408,408,50
20240405,100800,58088910,407,407,407,407,49
20240405,100700,58068967,406,406,406,406,41
20240405,100600,58052321,408,407,408,407,1420
20240405,100500,57474361,409,409,409,409,2
20240405,100400,57473543,409,408,409,408,362
20240405,100300,57325845,409,409,409,409,33
20240405,100200,57312348,409,408,409,408,2581
20240405,100100,56259214,408,408,408,408,1045
20240405,100000,55832854,408,407,408,407,2588
20240405,095900,54779532,406,406,406,406,38
20240405,095800,54764104,406,407,407,406,47
20240405,095700,54744976,407,407,407,407,57
20240405,095600,54721777,407,407,407,407,110
20240405,095500,54677007,407,407,407,407,44
20240405,095400,54659099,406,407,407,406,2601
20240405,095300,53601492,408,408,408,407,4021
20240405,095200,51961924,408,408,408,408,19
20240405,095100,51954172,408,408,408,408,2680
20240405,095000,50860732,409,409,409,409,0
20240405,094900,50860732,409,409,409,409,130
20240405,094800,50807562,408,408,408,408,0
20240405,094700,50807562,408,410,410,408,92
20240405,094600,50769862,409,409,409,409,0
20240405,094500,50769862,409,409,409,409,0
20240405,094400,50769862,409,409,409,409,0
20240405,094300,50769862,409,409,409,409,4420
20240405,094200,48962082,409,409,409,409,2
20240405,094100,48961264,409,409,409,409,1025
20240405,094000,48542039,409,408,409,408,1101
20240405,093900,48092830,409,408,409,408,502
20240405,093800,47888013,408,409,409,408,99
20240405,093700,47847620,408,407,408,407,1701
20240405,093600,47153730,406,406,406,406,4850
20240405,093500,45184630,407,408,408,407,101
20240405,093400,45143423,408,408,408,407,7977
20240405,093300,41890807,407,407,407,407,398
20240405,093200,41728821,406,406,406,406,13
20240405,093100,41723543,406,407,407,406,27
20240405,093000,41712580,406,408,408,406,1589
20240405,092900,41067396,408,407,408,407,290
20240405,092800,40949356,408,407,408,407,1238
20240405,092700,40445487,408,408,408,408,6
20240405,092600,40443039,407,407,407,407,4460
20240405,092500,38627819,404,404,406,404,1503
20240405,092400,38020503,404,405,405,404,45
20240405,092300,38002279,405,405,405,405,2201
20240405,092200,37110874,404,404,404,404,3941
20240405,092100,35518710,403,403,403,403,6168
20240405,092000,33033006,403,402,403,402,212
20240405,091900,32947770,403,404,404,403,30
20240405,091800,32935670,404,402,404,402,574
20240405,091700,32703784,402,402,402,402,7800
20240405,091600,29568184,404,402,404,402,6739
20240405,091500,26858428,402,404,404,402,15871
20240405,091400,20478102,404,402,404,402,1001
20240405,091300,20075698,402,403,403,402,2261
20240405,091200,19166326,403,403,403,401,25032
20240405,091100,9094688,404,405,405,404,2841
20240405,091000,7946821,405,405,405,405,123
20240405,090900,7897006,405,405,406,405,1193
20240405,090800,7413840,406,406,406,406,0
20240405,090700,7413840,406,406,406,406,0
20240405,090600,7413840,406,406,406,406,1155
20240405,090500,6944910,406,406,406,406,404
20240405,090400,6780886,406,406,406,406,20
20240405,090300,6772766,406,405,406,405,6094
20240405,090200,4303462,404,404,404,404,1104
20240405,090100,3857446,403,404,404,403,4439
20240405,090000,2066100,405,406,406,405,5098