KissMeData/009810/min/candle-20250114.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250114,185400,295467762,404,404,404,404,4755
20250114,185300,295467762,404,404,404,404,0
20250114,185200,295467762,404,404,404,404,0
20250114,185100,295467762,404,404,404,404,0
20250114,185000,295467762,404,404,404,404,0
20250114,184900,295467762,404,404,404,404,0
20250114,184800,295467762,404,404,404,404,0
20250114,184700,295467762,404,404,404,404,0
20250114,184600,295467762,404,404,404,404,0
20250114,184500,295467762,404,404,404,404,0
20250114,184400,295467762,404,404,404,404,0
20250114,184300,295467762,404,404,404,404,0
20250114,184200,295467762,404,404,404,404,0
20250114,184100,295467762,404,404,404,404,0
20250114,184000,295467762,404,404,404,404,0
20250114,183900,295467762,404,404,404,404,0
20250114,183800,295467762,404,404,404,404,0
20250114,183700,295467762,404,404,404,404,0
20250114,183600,295467762,404,404,404,404,0
20250114,183500,295467762,404,404,404,404,0
20250114,183400,295467762,404,404,404,404,0
20250114,183300,295467762,404,404,404,404,0
20250114,183200,295467762,404,404,404,404,0
20250114,183100,295467762,404,404,404,404,0
20250114,183000,295467762,404,404,404,404,0
20250114,182900,295467762,404,404,404,404,0
20250114,182800,295467762,404,404,404,404,0
20250114,182700,295467762,404,404,404,404,0
20250114,182600,295467762,404,404,404,404,0
20250114,182500,295467762,404,404,404,404,0
20250114,182400,295467762,404,404,404,404,4755
20250114,182300,295467762,404,404,404,404,0
20250114,182200,295467762,404,404,404,404,0
20250114,182100,295467762,404,404,404,404,0
20250114,182000,295467762,404,404,404,404,0
20250114,181900,295467762,404,404,404,404,0
20250114,181800,295467762,404,404,404,404,0
20250114,181700,295467762,404,404,404,404,0
20250114,181600,295467762,404,404,404,404,0
20250114,181500,295467762,404,404,404,404,0
20250114,181400,295467762,404,404,404,404,0
20250114,181300,295467762,404,404,404,404,0
20250114,181200,295467762,404,404,404,404,0
20250114,181100,295467762,404,404,404,404,0
20250114,181000,295467762,404,404,404,404,0
20250114,180900,295467762,404,404,404,404,0
20250114,180800,295467762,404,404,404,404,0
20250114,180700,295467762,404,404,404,404,0
20250114,180600,295467762,404,404,404,404,0
20250114,180500,295467762,404,404,404,404,0
20250114,180400,295467762,404,404,404,404,0
20250114,180300,295467762,404,404,404,404,0
20250114,180200,295467762,404,404,404,404,0
20250114,180100,295467762,404,404,404,404,0
20250114,180000,295467762,404,404,404,404,0
20250114,175900,295467762,404,404,404,404,0
20250114,175800,295467762,404,404,404,404,0
20250114,175700,295467762,404,404,404,404,0
20250114,175600,295467762,404,404,404,404,0
20250114,175500,295467762,404,404,404,404,0
20250114,175400,295467762,404,404,404,404,4755
20250114,175300,295467762,404,404,404,404,0
20250114,175200,295467762,404,404,404,404,0
20250114,175100,295467762,404,404,404,404,0
20250114,175000,295467762,404,404,404,404,0
20250114,174900,295467762,404,404,404,404,0
20250114,174800,295467762,404,404,404,404,0
20250114,174700,295467762,404,404,404,404,0
20250114,174600,295467762,404,404,404,404,0
20250114,174500,295467762,404,404,404,404,0
20250114,174400,295467762,404,404,404,404,0
20250114,174300,295467762,404,404,404,404,0
20250114,174200,295467762,404,404,404,404,0
20250114,174100,295467762,404,404,404,404,0
20250114,174000,295467762,404,404,404,404,0
20250114,173900,295467762,404,404,404,404,0
20250114,173800,295467762,404,404,404,404,0
20250114,173700,295467762,404,404,404,404,0
20250114,173600,295467762,404,404,404,404,0
20250114,173500,295467762,404,404,404,404,0
20250114,173400,295467762,404,404,404,404,0
20250114,173300,295467762,404,404,404,404,0
20250114,173200,295467762,404,404,404,404,0
20250114,173100,295467762,404,404,404,404,0
20250114,173000,295467762,404,404,404,404,0
20250114,172900,295467762,404,404,404,404,0
20250114,172800,295467762,404,404,404,404,0
20250114,172700,295467762,404,404,404,404,0
20250114,172600,295467762,404,404,404,404,0
20250114,172500,295467762,404,404,404,404,0
20250114,172400,295467762,404,404,404,404,4755
20250114,172300,295467762,404,404,404,404,0
20250114,172200,295467762,404,404,404,404,0
20250114,172100,295467762,404,404,404,404,0
20250114,172000,295467762,404,404,404,404,0
20250114,171900,295467762,404,404,404,404,0
20250114,171800,295467762,404,404,404,404,0
20250114,171700,295467762,404,404,404,404,0
20250114,171600,295467762,404,404,404,404,0
20250114,171500,295467762,404,404,404,404,0
20250114,171400,295467762,404,404,404,404,0
20250114,171300,295467762,404,404,404,404,0
20250114,171200,295467762,404,404,404,404,0
20250114,171100,295467762,404,404,404,404,0
20250114,171000,295467762,404,404,404,404,0
20250114,170900,295467762,404,404,404,404,0
20250114,170800,295467762,404,404,404,404,0
20250114,170700,295467762,404,404,404,404,0
20250114,170600,295467762,404,404,404,404,0
20250114,170500,295467762,404,404,404,404,0
20250114,170400,295467762,404,404,404,404,0
20250114,170300,295467762,404,404,404,404,0
20250114,170200,295467762,404,404,404,404,0
20250114,170100,295467762,404,404,404,404,0
20250114,170000,295467762,404,404,404,404,0
20250114,165900,295467762,404,404,404,404,0
20250114,165800,295467762,404,404,404,404,0
20250114,165700,295467762,404,404,404,404,0
20250114,165600,295467762,404,404,404,404,0
20250114,165500,295467762,404,404,404,404,0
20250114,165400,295467762,404,404,404,404,4755
20250114,165300,295467762,404,404,404,404,0
20250114,165200,295467762,404,404,404,404,0
20250114,165100,295467762,404,404,404,404,0
20250114,165000,295467762,404,404,404,404,0
20250114,164900,295467762,404,404,404,404,0
20250114,164800,295467762,404,404,404,404,0
20250114,164700,295467762,404,404,404,404,0
20250114,164600,295467762,404,404,404,404,0
20250114,164500,295467762,404,404,404,404,0
20250114,164400,295467762,404,404,404,404,0
20250114,164300,295467762,404,404,404,404,0
20250114,164200,295467762,404,404,404,404,0
20250114,164100,295467762,404,404,404,404,0
20250114,164000,295467762,404,404,404,404,0
20250114,163900,295467762,404,404,404,404,0
20250114,163800,295467762,404,404,404,404,0
20250114,163700,295467762,404,404,404,404,0
20250114,163600,295467762,404,404,404,404,0
20250114,163500,295467762,404,404,404,404,0
20250114,163400,295467762,404,404,404,404,0
20250114,163300,295467762,404,404,404,404,0
20250114,163200,295467762,404,404,404,404,0
20250114,163100,295467762,404,404,404,404,0
20250114,163000,295467762,404,404,404,404,0
20250114,162900,295467762,404,404,404,404,0
20250114,162800,295467762,404,404,404,404,0
20250114,162700,295467762,404,404,404,404,0
20250114,162600,295467762,404,404,404,404,0
20250114,162500,295467762,404,404,404,404,0
20250114,162400,295467762,404,404,404,404,4755
20250114,162300,295467762,404,404,404,404,0
20250114,162200,295467762,404,404,404,404,0
20250114,162100,295467762,404,404,404,404,0
20250114,162000,295467762,404,404,404,404,0
20250114,161900,295467762,404,404,404,404,0
20250114,161800,295467762,404,404,404,404,0
20250114,161700,295467762,404,404,404,404,0
20250114,161600,295467762,404,404,404,404,0
20250114,161500,295467762,404,404,404,404,0
20250114,161400,295467762,404,404,404,404,0
20250114,161300,295467762,404,404,404,404,0
20250114,161200,295467762,404,404,404,404,0
20250114,161100,295467762,404,404,404,404,0
20250114,161000,295467762,404,404,404,404,0
20250114,160900,295467762,404,404,404,404,0
20250114,160800,295467762,404,404,404,404,0
20250114,160700,295467762,404,404,404,404,0
20250114,160600,295467762,404,404,404,404,0
20250114,160500,295467762,404,404,404,404,0
20250114,160400,295467762,404,404,404,404,0
20250114,160300,295467762,404,404,404,404,0
20250114,160200,295467762,404,404,404,404,0
20250114,160100,295467762,404,404,404,404,0
20250114,160000,295467762,404,404,404,404,0
20250114,155900,295467762,404,404,404,404,0
20250114,155800,295467762,404,404,404,404,0
20250114,155700,295467762,404,404,404,404,0
20250114,155600,295467762,404,404,404,404,0
20250114,155500,295467762,404,404,404,404,0
20250114,155400,295467762,404,404,404,404,4755
20250114,155300,295467762,404,404,404,404,0
20250114,155200,295467762,404,404,404,404,0
20250114,155100,295467762,404,404,404,404,0
20250114,155000,295467762,404,404,404,404,0
20250114,154900,295467762,404,404,404,404,0
20250114,154800,295467762,404,404,404,404,0
20250114,154700,295467762,404,404,404,404,0
20250114,154600,295467762,404,404,404,404,0
20250114,154500,295467762,404,404,404,404,0
20250114,154400,295467762,404,404,404,404,0
20250114,154300,295467762,404,404,404,404,0
20250114,154200,295467762,404,404,404,404,0
20250114,154100,295467762,404,404,404,404,0
20250114,154000,295467762,404,404,404,404,0
20250114,153900,295467762,404,404,404,404,0
20250114,153800,295467762,404,404,404,404,0
20250114,153700,295467762,404,404,404,404,0
20250114,153600,295467762,404,404,404,404,0
20250114,153500,295467762,404,404,404,404,0
20250114,153400,295467762,404,404,404,404,0
20250114,153300,295467762,404,404,404,404,0
20250114,153200,295467762,404,404,404,404,0
20250114,153100,295467762,404,404,404,404,0
20250114,153000,295467762,404,404,404,404,4755
20250114,152900,293546742,406,406,406,406,0
20250114,152800,293546742,406,406,406,406,0
20250114,152700,293546742,406,406,406,406,0
20250114,152600,293546742,406,406,406,406,0
20250114,152500,293546742,406,406,406,406,0
20250114,152400,293546742,406,406,406,406,0
20250114,152300,293546742,406,406,406,406,0
20250114,152200,293546742,406,406,406,406,0
20250114,152100,293546742,406,406,406,406,0
20250114,152000,293546742,406,406,406,406,0
20250114,151900,293546742,406,405,406,405,8973
20250114,151800,289912674,405,405,406,405,1225
20250114,151700,289416548,405,406,406,405,5197
20250114,151600,287307794,406,406,407,406,1033
20250114,151500,286888395,407,406,407,406,5
20250114,151400,286886363,406,407,407,406,2
20250114,151300,286885550,406,407,407,406,2
20250114,151200,286884737,406,407,407,406,9
20250114,151100,286881080,406,406,406,406,1199
20250114,151000,286394286,406,406,406,406,0
20250114,150900,286394286,406,407,407,406,106
20250114,150800,286351200,407,407,407,407,9
20250114,150700,286347537,407,407,407,407,3197
20250114,150600,285046358,407,407,407,407,0
20250114,150500,285046358,407,407,407,407,0
20250114,150400,285046358,407,407,407,407,0
20250114,150300,285046358,407,407,407,407,1
20250114,150200,285045951,407,407,407,407,0
20250114,150100,285045951,407,406,407,405,2001
20250114,150000,284235533,407,407,407,407,1
20250114,145900,284235126,406,406,406,406,4532
20250114,145800,282395134,407,407,407,407,2
20250114,145700,282394320,407,407,407,407,0
20250114,145600,282394320,407,406,407,406,8971
20250114,145500,278752093,406,406,406,406,4983
20250114,145400,276728995,406,406,406,406,0
20250114,145300,276728995,406,406,406,406,10
20250114,145200,276724935,406,406,406,406,30
20250114,145100,276712755,406,406,406,406,5000
20250114,145000,274682755,407,407,407,407,3000
20250114,144900,273461755,406,406,406,406,0
20250114,144800,273461755,406,406,406,406,593
20250114,144700,273220997,406,406,406,406,6583
20250114,144600,270548299,406,406,406,406,5000
20250114,144500,268518299,406,406,406,406,0
20250114,144400,268518299,406,406,406,406,0
20250114,144300,268518299,406,406,406,406,3509
20250114,144200,267093645,406,406,406,406,50
20250114,144100,267073345,407,407,407,407,0
20250114,144000,267073345,407,407,407,407,100
20250114,143900,267032645,407,407,407,407,1
20250114,143800,267032238,406,406,406,406,2
20250114,143700,267031426,407,407,407,407,45
20250114,143600,267013111,406,406,406,406,0
20250114,143500,267013111,406,406,406,406,0
20250114,143400,267013111,406,406,406,406,0
20250114,143300,267013111,406,406,406,406,0
20250114,143200,267013111,406,406,406,406,0
20250114,143100,267013111,406,406,406,406,31
20250114,143000,267000525,406,406,406,406,19
20250114,142900,266992811,406,406,406,406,0
20250114,142800,266992811,406,406,406,406,53
20250114,142700,266971293,406,406,406,406,0
20250114,142600,266971293,406,406,406,406,0
20250114,142500,266971293,406,406,406,406,0
20250114,142400,266971293,406,406,406,406,0
20250114,142300,266971293,406,406,406,406,2
20250114,142200,266970481,405,405,405,405,0
20250114,142100,266970481,405,405,405,405,4
20250114,142000,266968861,405,405,405,405,0
20250114,141900,266968861,405,405,405,405,4333
20250114,141800,265213996,405,405,405,405,4051
20250114,141700,263573341,405,405,405,405,0
20250114,141600,263573341,405,405,405,405,0
20250114,141500,263573341,405,405,405,405,0
20250114,141400,263573341,405,405,405,405,0
20250114,141300,263573341,405,405,405,405,0
20250114,141200,263573341,405,405,405,405,0
20250114,141100,263573341,405,405,405,405,0
20250114,141000,263573341,405,405,405,405,0
20250114,140900,263573341,405,405,405,405,0
20250114,140800,263573341,405,405,405,405,0
20250114,140700,263573341,405,405,405,405,0
20250114,140600,263573341,405,405,405,405,0
20250114,140500,263573341,405,405,405,405,2252
20250114,140400,262661281,406,406,406,406,30
20250114,140300,262649101,405,405,405,405,0
20250114,140200,262649101,405,405,405,405,0
20250114,140100,262649101,405,405,405,405,5763
20250114,140000,260315086,405,405,405,405,3000
20250114,135900,259100086,406,406,406,406,0
20250114,135800,259100086,406,406,406,406,0
20250114,135700,259100086,406,406,406,406,0
20250114,135600,259100086,406,406,406,406,1
20250114,135500,259099680,406,406,406,406,12
20250114,135400,259094808,406,406,406,406,25
20250114,135300,259084658,406,406,406,406,0
20250114,135200,259084658,406,406,406,406,20
20250114,135100,259076538,406,406,406,406,0
20250114,135000,259076538,406,406,406,406,2
20250114,134900,259075726,406,406,406,406,50
20250114,134800,259055426,405,405,405,405,2154
20250114,134700,258183056,405,405,405,405,0
20250114,134600,258183056,405,405,405,405,0
20250114,134500,258183056,405,405,405,405,0
20250114,134400,258183056,405,405,405,405,0
20250114,134300,258183056,405,405,405,405,0
20250114,134200,258183056,405,406,406,405,272
20250114,134100,258072871,406,406,406,406,0
20250114,134000,258072871,406,406,406,406,1
20250114,133900,258072465,406,406,406,406,2
20250114,133800,258071653,406,406,406,406,0
20250114,133700,258071653,406,406,406,406,0
20250114,133600,258071653,406,406,406,406,0
20250114,133500,258071653,406,406,406,406,3788
20250114,133400,256533725,406,405,406,405,512
20250114,133300,256326343,405,405,405,405,0
20250114,133200,256326343,405,405,405,405,100
20250114,133100,256285843,405,405,405,405,53
20250114,133000,256264378,405,405,405,405,3
20250114,132900,256263163,405,406,406,405,800
20250114,132800,255939123,406,406,406,406,20
20250114,132700,255931003,404,404,404,404,2712
20250114,132600,254835355,404,404,404,404,0
20250114,132500,254835355,404,404,404,404,9500
20250114,132400,250997355,404,404,404,404,0
20250114,132300,250997355,404,404,404,404,0
20250114,132200,250997355,404,404,404,404,5
20250114,132100,250995335,405,406,406,405,329
20250114,132000,250862061,406,406,406,406,0
20250114,131900,250862061,406,406,406,406,0
20250114,131800,250862061,406,407,407,406,3001
20250114,131700,249643654,406,407,407,406,2
20250114,131600,249642841,406,406,406,406,0
20250114,131500,249642841,406,406,406,406,1
20250114,131400,249642435,407,407,407,407,1
20250114,131300,249642028,405,405,405,405,3160
20250114,131200,248362228,406,406,406,406,39
20250114,131100,248346394,405,405,405,405,0
20250114,131000,248346394,405,405,405,405,0
20250114,130900,248346394,405,405,405,405,0
20250114,130800,248346394,405,405,405,405,0
20250114,130700,248346394,405,405,405,405,132
20250114,130600,248292934,406,407,407,406,2
20250114,130500,248292121,406,406,406,406,20
20250114,130400,248284001,407,407,407,407,22
20250114,130300,248275047,407,407,407,407,1
20250114,130200,248274640,408,408,408,408,1
20250114,130100,248274232,407,407,407,407,0
20250114,130000,248274232,407,407,407,407,1
20250114,125900,248273825,405,405,405,405,4595
20250114,125800,246412850,405,405,405,405,260
20250114,125700,246307550,405,405,405,405,0
20250114,125600,246307550,405,407,407,405,2580
20250114,125500,245258489,407,407,407,407,0
20250114,125400,245258489,407,407,407,407,0
20250114,125300,245258489,407,407,407,407,1
20250114,125200,245258082,408,407,408,407,5601
20250114,125100,242978474,407,407,407,407,5000
20250114,125000,240943474,407,405,407,405,10003
20250114,124900,236892256,406,407,407,404,1285
20250114,124800,236372967,407,407,407,407,0
20250114,124700,236372967,407,407,407,407,0
20250114,124600,236372967,407,405,407,405,2707
20250114,124500,235276626,405,406,406,405,279
20250114,124400,235163630,407,407,407,407,15
20250114,124300,235157525,407,407,407,407,0
20250114,124200,235157525,407,407,407,407,0
20250114,124100,235157525,407,407,407,406,49
20250114,124000,235137627,407,407,407,407,271
20250114,123900,235027330,407,407,407,407,0
20250114,123800,235027330,407,407,407,407,0
20250114,123700,235027330,407,407,407,407,10
20250114,123600,235023260,407,407,407,407,1
20250114,123500,235022853,405,405,405,405,0
20250114,123400,235022853,405,405,405,405,0
20250114,123300,235022853,405,405,405,405,0
20250114,123200,235022853,405,405,405,405,2067
20250114,123100,234185718,405,407,407,405,2001
20250114,123000,233375311,405,405,405,405,0
20250114,122900,233375311,405,407,407,405,7001
20250114,122800,230539894,405,406,406,405,2300
20250114,122700,229608191,406,406,406,406,34
20250114,122600,229594387,406,406,406,406,3000
20250114,122500,228376387,407,407,407,407,0
20250114,122400,228376387,407,407,407,407,1
20250114,122300,228375980,408,408,408,408,0
20250114,122200,228375980,408,408,408,408,0
20250114,122100,228375980,408,408,408,408,0
20250114,122000,228375980,408,407,408,407,4000
20250114,121900,226745976,407,407,407,407,0
20250114,121800,226745976,407,407,407,407,0
20250114,121700,226745976,407,407,407,407,0
20250114,121600,226745976,407,407,407,407,1
20250114,121500,226745569,407,407,407,407,3
20250114,121400,226744348,407,407,407,407,0
20250114,121300,226744348,407,406,407,406,507
20250114,121200,226538505,408,408,408,408,1
20250114,121100,226538097,407,407,407,407,0
20250114,121000,226538097,407,407,407,407,0
20250114,120900,226538097,407,407,407,407,0
20250114,120800,226538097,407,407,407,407,301
20250114,120700,226415590,408,408,408,408,0
20250114,120600,226415590,408,406,408,406,23
20250114,120500,226406246,406,407,408,406,1002
20250114,120400,225998432,407,407,407,407,0
20250114,120300,225998432,407,407,407,407,135
20250114,120200,225943487,407,407,407,407,0
20250114,120100,225943487,407,408,408,407,389
20250114,120000,225785142,408,408,408,408,2
20250114,115900,225784326,408,408,408,408,0
20250114,115800,225784326,408,408,408,408,9
20250114,115700,225780654,407,407,407,407,0
20250114,115600,225780654,407,407,407,407,4
20250114,115500,225779026,408,408,408,408,0
20250114,115400,225779026,408,408,408,408,0
20250114,115300,225779026,408,408,408,408,0
20250114,115200,225779026,408,408,408,408,0
20250114,115100,225779026,408,408,408,408,1
20250114,115000,225778618,407,407,407,407,330
20250114,114900,225644308,408,408,408,408,1
20250114,114800,225643900,408,408,408,408,0
20250114,114700,225643900,408,407,408,407,1671
20250114,114600,224963802,407,407,407,407,175
20250114,114500,224892577,407,407,407,407,130
20250114,114400,224839667,407,407,407,407,0
20250114,114300,224839667,407,407,407,407,1
20250114,114200,224839260,406,406,406,406,5393
20250114,114100,222649702,406,406,406,406,1
20250114,114000,222649296,405,405,405,405,1149
20250114,113900,222183951,405,405,405,405,2000
20250114,113800,221373951,405,405,405,405,0
20250114,113700,221373951,405,405,405,405,11
20250114,113600,221369496,406,406,406,406,0
20250114,113500,221369496,406,406,406,406,2
20250114,113400,221368684,405,405,405,405,2880
20250114,113300,220202284,406,406,406,406,1
20250114,113200,220201878,405,405,405,405,9
20250114,113100,220198233,406,406,406,405,503
20250114,113000,219994516,405,405,405,405,0
20250114,112900,219994516,405,405,406,405,71900
20250114,112800,190875013,406,406,406,406,3
20250114,112700,190873795,407,407,407,407,8
20250114,112600,190870539,407,407,407,407,1
20250114,112500,190870132,406,406,406,406,110
20250114,112400,190825472,407,407,407,407,0
20250114,112300,190825472,407,407,407,407,0
20250114,112200,190825472,407,407,407,407,13
20250114,112100,190820181,407,406,407,406,23
20250114,112000,190810841,406,407,408,406,14683
20250114,111900,184849531,408,408,408,407,14
20250114,111800,184843821,407,407,407,407,1
20250114,111700,184843414,408,408,408,408,482
20250114,111600,184646758,407,407,407,407,0
20250114,111500,184646758,407,407,407,407,25
20250114,111400,184636583,407,408,408,407,3747
20250114,111300,183111553,407,407,407,407,0
20250114,111200,183111553,407,407,407,407,0
20250114,111100,183111553,407,407,407,407,251
20250114,111000,183009396,407,407,407,407,49
20250114,110900,182989453,408,408,408,408,0
20250114,110800,182989453,408,408,408,408,0
20250114,110700,182989453,408,408,408,408,0
20250114,110600,182989453,408,408,408,408,0
20250114,110500,182989453,408,408,408,408,0
20250114,110400,182989453,408,408,408,408,10
20250114,110300,182985373,408,408,408,408,10
20250114,110200,182981293,407,407,407,407,0
20250114,110100,182981293,407,407,407,407,2054
20250114,110000,182145315,407,407,407,407,10
20250114,105900,182141245,407,406,407,406,5417
20250114,105800,179941933,406,406,406,406,15757
20250114,105700,173544591,407,407,407,407,3
20250114,105600,173543370,407,407,407,407,10
20250114,105500,173539300,408,408,408,408,0
20250114,105400,173539300,408,408,408,408,1
20250114,105300,173538892,407,407,407,407,0
20250114,105200,173538892,407,407,407,407,1117
20250114,105100,173084273,407,407,407,407,1
20250114,105000,173083866,407,407,407,407,0
20250114,104900,173083866,407,407,407,407,1
20250114,104800,173083459,408,408,408,408,200
20250114,104700,173001859,409,409,409,409,7
20250114,104600,172998996,409,409,409,409,0
20250114,104500,172998996,409,409,409,408,3
20250114,104400,172997770,407,408,408,407,19042
20250114,104300,165241981,410,410,410,410,0
20250114,104200,165241981,410,410,410,410,1
20250114,104100,165241571,410,410,410,410,0
20250114,104000,165241571,410,410,410,410,1
20250114,103900,165241161,408,408,408,408,189
20250114,103800,165164049,408,408,408,408,20
20250114,103700,165155889,408,408,408,408,1084
20250114,103600,164713617,409,409,409,409,1
20250114,103500,164713208,410,410,410,410,0
20250114,103400,164713208,410,410,410,410,1
20250114,103300,164712798,411,411,411,411,0
20250114,103200,164712798,411,411,411,411,0
20250114,103100,164712798,411,411,411,411,0
20250114,103000,164712798,411,411,411,411,0
20250114,102900,164712798,411,411,411,411,0
20250114,102800,164712798,411,409,411,409,2
20250114,102700,164711978,411,410,411,410,9
20250114,102600,164708283,410,410,410,410,0
20250114,102500,164708283,410,410,410,410,15
20250114,102400,164702133,408,408,408,408,0
20250114,102300,164702133,408,408,408,408,20000
20250114,102200,156542133,409,409,409,409,2
20250114,102100,156541315,411,411,411,411,0
20250114,102000,156541315,411,409,411,408,5504
20250114,101900,154295672,409,409,409,409,0
20250114,101800,154295672,409,409,409,409,0
20250114,101700,154295672,409,410,410,409,45294
20250114,101600,135727371,411,411,411,411,0
20250114,101500,135727371,411,411,411,411,0
20250114,101400,135727371,411,410,411,410,8201
20250114,101300,132364960,410,410,410,410,674
20250114,101200,132088620,411,411,411,411,0
20250114,101100,132088620,411,410,411,410,301
20250114,101000,131965209,411,411,411,411,4
20250114,100900,131963565,411,411,411,411,1
20250114,100800,131963154,411,411,411,411,695
20250114,100700,131677509,411,411,411,411,100
20250114,100600,131636409,411,411,411,411,0
20250114,100500,131636409,411,411,411,411,0
20250114,100400,131636409,411,411,411,411,11
20250114,100300,131631888,411,411,411,411,0
20250114,100200,131631888,411,411,411,411,0
20250114,100100,131631888,411,411,412,411,4
20250114,100000,131630243,412,412,412,412,0
20250114,095900,131630243,412,411,412,411,101
20250114,095800,131588731,412,412,412,412,2
20250114,095700,131587907,411,411,411,411,1
20250114,095600,131587496,412,412,412,412,0
20250114,095500,131587496,412,412,412,412,0
20250114,095400,131587496,412,412,412,412,0
20250114,095300,131587496,412,412,412,412,0
20250114,095200,131587496,412,412,412,412,0
20250114,095100,131587496,412,412,412,412,0
20250114,095000,131587496,412,412,412,412,0
20250114,094900,131587496,412,412,412,412,15249
20250114,094800,125304908,412,410,412,410,45000
20250114,094700,106768222,410,410,410,410,0
20250114,094600,106768222,410,410,410,410,0
20250114,094500,106768222,410,410,410,410,0
20250114,094400,106768222,410,410,410,410,0
20250114,094300,106768222,410,410,410,410,1000
20250114,094200,106358222,410,410,410,410,0
20250114,094100,106358222,410,410,410,410,15
20250114,094000,106352072,408,408,408,408,0
20250114,093900,106352072,408,409,409,408,7238
20250114,093800,103396186,410,410,410,410,0
20250114,093700,103396186,410,411,411,410,50003
20250114,093600,82894953,410,412,412,410,2169
20250114,093500,82005061,411,411,411,410,202
20250114,093400,81922239,412,411,412,411,6
20250114,093300,81919772,412,412,412,410,10605
20250114,093200,77571696,412,410,412,410,24078
20250114,093100,67685246,410,409,410,408,1099
20250114,093000,67235745,410,410,410,410,111
20250114,092900,67190235,409,409,409,409,576
20250114,092800,66954651,408,409,409,408,11773
20250114,092700,62151047,409,409,409,409,2845
20250114,092600,60987442,409,413,413,409,60629
20250114,092500,36080616,415,414,415,414,2030
20250114,092400,35240194,414,412,414,412,601
20250114,092300,34992580,414,414,414,414,1
20250114,092200,34992166,414,412,414,412,26
20250114,092100,34981449,412,412,412,412,383
20250114,092000,34823653,412,412,412,412,507
20250114,091900,34614769,411,411,411,411,1198
20250114,091800,34122391,412,411,412,411,15601
20250114,091700,27710379,412,414,414,411,24694
20250114,091600,17537363,412,413,413,412,1309
20250114,091500,16998054,416,412,416,412,8737
20250114,091400,13397786,413,415,417,412,14582
20250114,091300,7372041,417,417,417,417,1
20250114,091200,7371624,417,417,417,417,0
20250114,091100,7371624,417,417,417,417,0
20250114,091000,7371624,417,417,417,413,500
20250114,090900,7164518,417,416,417,413,7404
20250114,090800,4105608,417,417,417,417,0
20250114,090700,4105608,417,417,417,417,239
20250114,090600,4005945,417,416,417,416,15
20250114,090500,3999704,417,417,417,417,0
20250114,090400,3999704,417,417,417,417,4
20250114,090300,3998036,416,416,416,416,8462
20250114,090200,477844,416,416,416,416,698
20250114,090100,187476,415,415,415,415,400
20250114,090000,21476,413,413,413,413,52