KissMeData/009810/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,185400,125493228,374,374,374,374,2410
20250204,185300,125493228,374,374,374,374,0
20250204,185200,125493228,374,374,374,374,0
20250204,185100,125493228,374,374,374,374,0
20250204,185000,125493228,374,374,374,374,0
20250204,184900,125493228,374,374,374,374,0
20250204,184800,125493228,374,374,374,374,0
20250204,184700,125493228,374,374,374,374,0
20250204,184600,125493228,374,374,374,374,0
20250204,184500,125493228,374,374,374,374,0
20250204,184400,125493228,374,374,374,374,0
20250204,184300,125493228,374,374,374,374,0
20250204,184200,125493228,374,374,374,374,0
20250204,184100,125493228,374,374,374,374,0
20250204,184000,125493228,374,374,374,374,0
20250204,183900,125493228,374,374,374,374,0
20250204,183800,125493228,374,374,374,374,0
20250204,183700,125493228,374,374,374,374,0
20250204,183600,125493228,374,374,374,374,0
20250204,183500,125493228,374,374,374,374,0
20250204,183400,125493228,374,374,374,374,0
20250204,183300,125493228,374,374,374,374,0
20250204,183200,125493228,374,374,374,374,0
20250204,183100,125493228,374,374,374,374,0
20250204,183000,125493228,374,374,374,374,0
20250204,182900,125493228,374,374,374,374,0
20250204,182800,125493228,374,374,374,374,0
20250204,182700,125493228,374,374,374,374,0
20250204,182600,125493228,374,374,374,374,0
20250204,182500,125493228,374,374,374,374,0
20250204,182400,125493228,374,374,374,374,2410
20250204,182300,125493228,374,374,374,374,0
20250204,182200,125493228,374,374,374,374,0
20250204,182100,125493228,374,374,374,374,0
20250204,182000,125493228,374,374,374,374,0
20250204,181900,125493228,374,374,374,374,0
20250204,181800,125493228,374,374,374,374,0
20250204,181700,125493228,374,374,374,374,0
20250204,181600,125493228,374,374,374,374,0
20250204,181500,125493228,374,374,374,374,0
20250204,181400,125493228,374,374,374,374,0
20250204,181300,125493228,374,374,374,374,0
20250204,181200,125493228,374,374,374,374,0
20250204,181100,125493228,374,374,374,374,0
20250204,181000,125493228,374,374,374,374,0
20250204,180900,125493228,374,374,374,374,0
20250204,180800,125493228,374,374,374,374,0
20250204,180700,125493228,374,374,374,374,0
20250204,180600,125493228,374,374,374,374,0
20250204,180500,125493228,374,374,374,374,0
20250204,180400,125493228,374,374,374,374,0
20250204,180300,125493228,374,374,374,374,0
20250204,180200,125493228,374,374,374,374,0
20250204,180100,125493228,374,374,374,374,0
20250204,180000,125493228,374,374,374,374,0
20250204,175900,125493228,374,374,374,374,0
20250204,175800,125493228,374,374,374,374,0
20250204,175700,125493228,374,374,374,374,0
20250204,175600,125493228,374,374,374,374,0
20250204,175500,125493228,374,374,374,374,0
20250204,175400,125493228,374,374,374,374,2410
20250204,175300,125493228,374,374,374,374,0
20250204,175200,125493228,374,374,374,374,0
20250204,175100,125493228,374,374,374,374,0
20250204,175000,125493228,374,374,374,374,0
20250204,174900,125493228,374,374,374,374,0
20250204,174800,125493228,374,374,374,374,0
20250204,174700,125493228,374,374,374,374,0
20250204,174600,125493228,374,374,374,374,0
20250204,174500,125493228,374,374,374,374,0
20250204,174400,125493228,374,374,374,374,0
20250204,174300,125493228,374,374,374,374,0
20250204,174200,125493228,374,374,374,374,0
20250204,174100,125493228,374,374,374,374,0
20250204,174000,125493228,374,374,374,374,0
20250204,173900,125493228,374,374,374,374,0
20250204,173800,125493228,374,374,374,374,0
20250204,173700,125493228,374,374,374,374,0
20250204,173600,125493228,374,374,374,374,0
20250204,173500,125493228,374,374,374,374,0
20250204,173400,125493228,374,374,374,374,0
20250204,173300,125493228,374,374,374,374,0
20250204,173200,125493228,374,374,374,374,0
20250204,173100,125493228,374,374,374,374,0
20250204,173000,125493228,374,374,374,374,0
20250204,172900,125493228,374,374,374,374,0
20250204,172800,125493228,374,374,374,374,0
20250204,172700,125493228,374,374,374,374,0
20250204,172600,125493228,374,374,374,374,0
20250204,172500,125493228,374,374,374,374,0
20250204,172400,125493228,374,374,374,374,2410
20250204,172300,125493228,374,374,374,374,0
20250204,172200,125493228,374,374,374,374,0
20250204,172100,125493228,374,374,374,374,0
20250204,172000,125493228,374,374,374,374,0
20250204,171900,125493228,374,374,374,374,0
20250204,171800,125493228,374,374,374,374,0
20250204,171700,125493228,374,374,374,374,0
20250204,171600,125493228,374,374,374,374,0
20250204,171500,125493228,374,374,374,374,0
20250204,171400,125493228,374,374,374,374,0
20250204,171300,125493228,374,374,374,374,0
20250204,171200,125493228,374,374,374,374,0
20250204,171100,125493228,374,374,374,374,0
20250204,171000,125493228,374,374,374,374,0
20250204,170900,125493228,374,374,374,374,0
20250204,170800,125493228,374,374,374,374,0
20250204,170700,125493228,374,374,374,374,0
20250204,170600,125493228,374,374,374,374,0
20250204,170500,125493228,374,374,374,374,0
20250204,170400,125493228,374,374,374,374,0
20250204,170300,125493228,374,374,374,374,0
20250204,170200,125493228,374,374,374,374,0
20250204,170100,125493228,374,374,374,374,0
20250204,170000,125493228,374,374,374,374,0
20250204,165900,125493228,374,374,374,374,0
20250204,165800,125493228,374,374,374,374,0
20250204,165700,125493228,374,374,374,374,0
20250204,165600,125493228,374,374,374,374,0
20250204,165500,125493228,374,374,374,374,0
20250204,165400,125493228,374,374,374,374,2410
20250204,165300,125493228,374,374,374,374,0
20250204,165200,125493228,374,374,374,374,0
20250204,165100,125493228,374,374,374,374,0
20250204,165000,125493228,374,374,374,374,0
20250204,164900,125493228,374,374,374,374,0
20250204,164800,125493228,374,374,374,374,0
20250204,164700,125493228,374,374,374,374,0
20250204,164600,125493228,374,374,374,374,0
20250204,164500,125493228,374,374,374,374,0
20250204,164400,125493228,374,374,374,374,0
20250204,164300,125493228,374,374,374,374,0
20250204,164200,125493228,374,374,374,374,0
20250204,164100,125493228,374,374,374,374,0
20250204,164000,125493228,374,374,374,374,0
20250204,163900,125493228,374,374,374,374,0
20250204,163800,125493228,374,374,374,374,0
20250204,163700,125493228,374,374,374,374,0
20250204,163600,125493228,374,374,374,374,0
20250204,163500,125493228,374,374,374,374,0
20250204,163400,125493228,374,374,374,374,0
20250204,163300,125493228,374,374,374,374,0
20250204,163200,125493228,374,374,374,374,0
20250204,163100,125493228,374,374,374,374,0
20250204,163000,125493228,374,374,374,374,0
20250204,162900,125493228,374,374,374,374,0
20250204,162800,125493228,374,374,374,374,0
20250204,162700,125493228,374,374,374,374,0
20250204,162600,125493228,374,374,374,374,0
20250204,162500,125493228,374,374,374,374,0
20250204,162400,125493228,374,374,374,374,2410
20250204,162300,125493228,374,374,374,374,0
20250204,162200,125493228,374,374,374,374,0
20250204,162100,125493228,374,374,374,374,0
20250204,162000,125493228,374,374,374,374,0
20250204,161900,125493228,374,374,374,374,0
20250204,161800,125493228,374,374,374,374,0
20250204,161700,125493228,374,374,374,374,0
20250204,161600,125493228,374,374,374,374,0
20250204,161500,125493228,374,374,374,374,0
20250204,161400,125493228,374,374,374,374,0
20250204,161300,125493228,374,374,374,374,0
20250204,161200,125493228,374,374,374,374,0
20250204,161100,125493228,374,374,374,374,0
20250204,161000,125493228,374,374,374,374,0
20250204,160900,125493228,374,374,374,374,0
20250204,160800,125493228,374,374,374,374,0
20250204,160700,125493228,374,374,374,374,0
20250204,160600,125493228,374,374,374,374,0
20250204,160500,125493228,374,374,374,374,0
20250204,160400,125493228,374,374,374,374,0
20250204,160300,125493228,374,374,374,374,0
20250204,160200,125493228,374,374,374,374,0
20250204,160100,125493228,374,374,374,374,0
20250204,160000,125493228,374,374,374,374,0
20250204,155900,125493228,374,374,374,374,0
20250204,155800,125493228,374,374,374,374,0
20250204,155700,125493228,374,374,374,374,0
20250204,155600,125493228,374,374,374,374,0
20250204,155500,125493228,374,374,374,374,0
20250204,155400,125493228,374,374,374,374,2410
20250204,155300,125493228,374,374,374,374,0
20250204,155200,125493228,374,374,374,374,0
20250204,155100,125493228,374,374,374,374,0
20250204,155000,125493228,374,374,374,374,0
20250204,154900,125493228,374,374,374,374,0
20250204,154800,125493228,374,374,374,374,0
20250204,154700,125493228,374,374,374,374,0
20250204,154600,125493228,374,374,374,374,0
20250204,154500,125493228,374,374,374,374,0
20250204,154400,125493228,374,374,374,374,0
20250204,154300,125493228,374,374,374,374,0
20250204,154200,125493228,374,374,374,374,0
20250204,154100,125493228,374,374,374,374,0
20250204,154000,125493228,374,374,374,374,0
20250204,153900,125493228,374,374,374,374,0
20250204,153800,125493228,374,374,374,374,0
20250204,153700,125493228,374,374,374,374,0
20250204,153600,125493228,374,374,374,374,0
20250204,153500,125493228,374,374,374,374,0
20250204,153400,125493228,374,374,374,374,0
20250204,153300,125493228,374,374,374,374,0
20250204,153200,125493228,374,374,374,374,0
20250204,153100,125493228,374,374,374,374,0
20250204,153000,125493228,374,374,374,374,2410
20250204,152900,124591888,373,373,373,373,0
20250204,152800,124591888,373,373,373,373,0
20250204,152700,124591888,373,373,373,373,0
20250204,152600,124591888,373,373,373,373,0
20250204,152500,124591888,373,373,373,373,0
20250204,152400,124591888,373,373,373,373,0
20250204,152300,124591888,373,373,373,373,0
20250204,152200,124591888,373,373,373,373,0
20250204,152100,124591888,373,373,373,373,0
20250204,152000,124591888,373,373,373,373,0
20250204,151900,124591888,373,373,373,373,0
20250204,151800,124591888,373,373,373,373,422
20250204,151700,124434482,373,373,373,373,1227
20250204,151600,123976811,373,373,373,373,44
20250204,151500,123960399,373,373,373,373,0
20250204,151400,123960399,373,373,373,373,888
20250204,151300,123629175,373,373,373,373,83
20250204,151200,123598216,372,372,372,372,0
20250204,151100,123598216,372,372,372,372,0
20250204,151000,123598216,372,372,372,372,0
20250204,150900,123598216,372,373,373,372,3030
20250204,150800,122471026,373,373,373,373,0
20250204,150700,122471026,373,373,373,373,0
20250204,150600,122471026,373,373,373,373,972
20250204,150500,122108470,372,372,372,372,1
20250204,150400,122108098,373,373,373,373,0
20250204,150300,122108098,373,373,373,373,294
20250204,150200,121998436,372,372,372,372,2000
20250204,150100,121254436,373,373,373,373,8262
20250204,150000,118172710,373,373,373,373,3336
20250204,145900,116928382,374,374,374,374,0
20250204,145800,116928382,374,374,374,374,0
20250204,145700,116928382,374,374,374,374,0
20250204,145600,116928382,374,373,374,373,1118
20250204,145500,116511367,373,373,373,373,2000
20250204,145400,115765367,373,373,373,373,0
20250204,145300,115765367,373,373,373,373,4216
20250204,145200,114192799,373,373,373,373,0
20250204,145100,114192799,373,373,373,373,1
20250204,145000,114192426,372,372,372,372,1000
20250204,144900,113820426,372,372,372,372,0
20250204,144800,113820426,372,372,372,372,475
20250204,144700,113643726,372,372,372,372,8
20250204,144600,113640750,372,372,372,372,0
20250204,144500,113640750,372,372,373,371,2007
20250204,144400,112894150,372,372,372,372,1000
20250204,144300,112522150,372,372,372,372,1000
20250204,144200,112150150,372,372,372,372,51
20250204,144100,112131178,372,372,372,372,75
20250204,144000,112103278,372,372,372,372,1113
20250204,143900,111689242,372,372,372,372,2075
20250204,143800,110917342,372,372,372,372,1000
20250204,143700,110545342,372,372,372,372,6000
20250204,143600,108313342,373,373,373,373,0
20250204,143500,108313342,373,373,373,373,0
20250204,143400,108313342,373,373,373,373,0
20250204,143300,108313342,373,373,373,373,0
20250204,143200,108313342,373,373,373,373,390
20250204,143100,108167872,374,374,374,374,0
20250204,143000,108167872,374,374,374,374,0
20250204,142900,108167872,374,374,374,374,0
20250204,142800,108167872,374,374,374,374,1333
20250204,142700,107669330,374,374,374,374,0
20250204,142600,107669330,374,374,374,374,10
20250204,142500,107665590,374,374,374,374,0
20250204,142400,107665590,374,374,374,374,0
20250204,142300,107665590,374,374,374,374,0
20250204,142200,107665590,374,374,374,374,0
20250204,142100,107665590,374,374,374,374,0
20250204,142000,107665590,374,374,374,374,1
20250204,141900,107665216,373,374,374,373,1773
20250204,141800,107002124,373,372,373,372,2001
20250204,141700,106257751,372,372,372,372,2702
20250204,141600,105252607,374,373,374,373,389
20250204,141500,105107509,374,374,374,374,0
20250204,141400,105107509,374,374,374,374,0
20250204,141300,105107509,374,374,374,374,0
20250204,141200,105107509,374,374,374,374,0
20250204,141100,105107509,374,374,374,374,37
20250204,141000,105093671,371,371,371,371,0
20250204,140900,105093671,371,371,371,371,0
20250204,140800,105093671,371,373,373,371,10013
20250204,140700,101359200,374,374,374,374,497
20250204,140600,101173322,375,375,375,375,0
20250204,140500,101173322,375,375,375,375,141
20250204,140400,101120447,375,375,375,375,0
20250204,140300,101120447,375,375,375,375,0
20250204,140200,101120447,375,375,375,375,1701
20250204,140100,100482572,375,375,376,375,5302
20250204,140000,98494321,375,375,375,375,749
20250204,135900,98213446,375,375,375,375,770
20250204,135800,97924696,375,375,375,375,90
20250204,135700,97890946,376,376,376,376,0
20250204,135600,97890946,376,376,376,376,0
20250204,135500,97890946,376,372,376,372,47669
20250204,135400,80101816,372,372,372,372,0
20250204,135300,80101816,372,372,372,372,84
20250204,135200,80070568,372,372,372,372,0
20250204,135100,80070568,372,372,372,372,0
20250204,135000,80070568,372,372,372,372,0
20250204,134900,80070568,372,372,372,372,0
20250204,134800,80070568,372,372,372,372,0
20250204,134700,80070568,372,372,372,372,0
20250204,134600,80070568,372,372,372,372,379
20250204,134500,79929580,372,372,372,372,0
20250204,134400,79929580,372,372,372,372,0
20250204,134300,79929580,372,372,372,372,100
20250204,134200,79892380,372,372,372,372,0
20250204,134100,79892380,372,372,372,372,318
20250204,134000,79774084,372,372,372,372,294
20250204,133900,79664716,373,373,373,373,1500
20250204,133800,79105216,373,373,373,373,0
20250204,133700,79105216,373,373,373,373,0
20250204,133600,79105216,373,373,373,373,0
20250204,133500,79105216,373,373,373,373,2
20250204,133400,79104470,372,372,372,372,0
20250204,133300,79104470,372,372,372,372,0
20250204,133200,79104470,372,372,372,372,0
20250204,133100,79104470,372,372,372,372,0
20250204,133000,79104470,372,372,372,372,0
20250204,132900,79104470,372,372,372,372,0
20250204,132800,79104470,372,372,372,372,0
20250204,132700,79104470,372,372,372,372,0
20250204,132600,79104470,372,372,372,372,20657
20250204,132500,71420066,372,372,372,372,10929
20250204,132400,67354478,371,371,371,371,0
20250204,132300,67354478,371,371,371,371,0
20250204,132200,67354478,371,372,372,371,100
20250204,132100,67317377,374,374,374,374,1
20250204,132000,67317003,374,374,374,374,0
20250204,131900,67317003,374,374,374,374,213
20250204,131800,67237341,373,373,373,373,0
20250204,131700,67237341,373,373,373,373,2059
20250204,131600,66469334,374,373,374,373,57
20250204,131500,66448072,373,373,373,373,142
20250204,131400,66395106,374,374,374,374,0
20250204,131300,66395106,374,374,374,374,1200
20250204,131200,65946306,374,374,374,374,0
20250204,131100,65946306,374,374,374,374,0
20250204,131000,65946306,374,374,375,373,20925
20250204,130900,58119643,374,374,374,374,0
20250204,130800,58119643,374,374,374,374,0
20250204,130700,58119643,374,374,374,374,2862
20250204,130600,57049255,374,374,374,374,0
20250204,130500,57049255,374,374,374,374,0
20250204,130400,57049255,374,374,374,374,1
20250204,130300,57048881,373,373,373,373,0
20250204,130200,57048881,373,373,374,373,1098
20250204,130100,56639325,373,373,373,373,0
20250204,130000,56639325,373,372,373,372,8707
20250204,125900,53396581,371,372,372,371,2
20250204,125800,53395838,371,371,371,371,6030
20250204,125700,51158708,370,370,370,370,0
20250204,125600,51158708,370,370,370,370,247
20250204,125500,51067318,370,370,370,370,0
20250204,125400,51067318,370,370,370,370,0
20250204,125300,51067318,370,370,370,370,73
20250204,125200,51040308,370,370,370,370,0
20250204,125100,51040308,370,370,370,370,1
20250204,125000,51039938,369,370,370,369,4558
20250204,124900,49358035,371,371,371,371,1
20250204,124800,49357664,371,371,371,371,1
20250204,124700,49357293,371,371,371,371,0
20250204,124600,49357293,371,371,371,371,1
20250204,124500,49356922,370,370,370,370,0
20250204,124400,49356922,370,370,370,370,489
20250204,124300,49175992,371,371,371,371,0
20250204,124200,49175992,371,371,372,371,2259
20250204,124100,48337902,372,372,372,372,1558
20250204,124000,47758326,372,372,372,372,43
20250204,123900,47742330,372,372,372,372,0
20250204,123800,47742330,372,372,372,372,0
20250204,123700,47742330,372,372,372,372,1
20250204,123600,47741958,371,371,371,371,0
20250204,123500,47741958,371,371,371,371,7803
20250204,123400,44847045,371,371,371,371,0
20250204,123300,44847045,371,371,371,371,2
20250204,123200,44846303,372,372,372,372,150
20250204,123100,44790503,371,371,371,371,0
20250204,123000,44790503,371,371,371,371,0
20250204,122900,44790503,371,371,371,371,0
20250204,122800,44790503,371,371,371,371,0
20250204,122700,44790503,371,371,371,371,0
20250204,122600,44790503,371,372,372,371,78
20250204,122500,44761545,372,372,372,372,3
20250204,122400,44760429,372,372,372,372,0
20250204,122300,44760429,372,372,372,372,0
20250204,122200,44760429,372,372,372,372,1
20250204,122100,44760057,371,371,371,371,0
20250204,122000,44760057,371,371,371,371,1
20250204,121900,44759686,372,372,372,372,0
20250204,121800,44759686,372,372,372,372,0
20250204,121700,44759686,372,372,372,372,0
20250204,121600,44759686,372,372,372,372,0
20250204,121500,44759686,372,372,372,372,0
20250204,121400,44759686,372,372,372,372,0
20250204,121300,44759686,372,372,372,372,0
20250204,121200,44759686,372,372,372,372,0
20250204,121100,44759686,372,372,372,372,0
20250204,121000,44759686,372,372,372,372,0
20250204,120900,44759686,372,372,372,372,10
20250204,120800,44755966,368,370,370,368,14000
20250204,120700,39591196,370,371,371,370,3066
20250204,120600,38456401,372,372,372,372,0
20250204,120500,38456401,372,372,372,372,0
20250204,120400,38456401,372,372,372,372,0
20250204,120300,38456401,372,372,372,372,0
20250204,120200,38456401,372,372,372,372,33
20250204,120100,38444125,372,372,372,372,0
20250204,120000,38444125,372,371,372,371,2
20250204,115900,38443382,371,371,371,371,0
20250204,115800,38443382,371,371,371,371,0
20250204,115700,38443382,371,372,372,371,2350
20250204,115600,37571482,372,372,372,372,0
20250204,115500,37571482,372,372,372,372,3
20250204,115400,37570366,372,372,372,372,0
20250204,115300,37570366,372,372,372,372,0
20250204,115200,37570366,372,372,372,372,0
20250204,115100,37570366,372,372,372,372,0
20250204,115000,37570366,372,372,372,372,0
20250204,114900,37570366,372,372,372,372,0
20250204,114800,37570366,372,372,372,372,0
20250204,114700,37570366,372,372,372,372,0
20250204,114600,37570366,372,372,372,372,0
20250204,114500,37570366,372,372,372,372,0
20250204,114400,37570366,372,372,372,372,0
20250204,114300,37570366,372,372,372,372,0
20250204,114200,37570366,372,372,372,372,0
20250204,114100,37570366,372,372,372,372,0
20250204,114000,37570366,372,370,372,370,2894
20250204,113900,36499198,373,373,373,373,0
20250204,113800,36499198,373,372,373,372,1537
20250204,113700,35926897,373,373,373,373,0
20250204,113600,35926897,373,373,373,373,2
20250204,113500,35926151,372,372,372,372,1000
20250204,113400,35554151,372,372,372,372,1
20250204,113300,35553779,372,372,372,372,0
20250204,113200,35553779,372,371,372,371,385
20250204,113100,35410568,370,370,370,370,20
20250204,113000,35403168,371,371,371,371,0
20250204,112900,35403168,371,371,371,371,0
20250204,112800,35403168,371,371,371,371,0
20250204,112700,35403168,371,371,371,371,14
20250204,112600,35397974,371,371,371,371,0
20250204,112500,35397974,371,371,371,371,0
20250204,112400,35397974,371,371,371,371,0
20250204,112300,35397974,371,371,371,371,0
20250204,112200,35397974,371,371,371,371,0
20250204,112100,35397974,371,371,371,371,0
20250204,112000,35397974,371,371,371,371,0
20250204,111900,35397974,371,371,371,371,0
20250204,111800,35397974,371,371,371,371,0
20250204,111700,35397974,371,371,371,371,202
20250204,111600,35323032,371,371,371,371,0
20250204,111500,35323032,371,371,371,371,92
20250204,111400,35288900,371,371,371,371,0
20250204,111300,35288900,371,371,371,371,0
20250204,111200,35288900,371,371,371,371,22
20250204,111100,35280738,371,371,371,371,1
20250204,111000,35280367,371,371,371,371,1000
20250204,110900,34909367,371,371,371,371,1000
20250204,110800,34538367,371,371,371,371,0
20250204,110700,34538367,371,372,372,371,9
20250204,110600,34535020,372,372,372,372,0
20250204,110500,34535020,372,372,372,372,0
20250204,110400,34535020,372,372,372,372,0
20250204,110300,34535020,372,372,372,372,2
20250204,110200,34534276,370,370,370,370,0
20250204,110100,34534276,370,370,370,370,0
20250204,110000,34534276,370,370,370,370,203
20250204,105900,34459166,370,370,370,370,0
20250204,105800,34459166,370,370,370,370,2
20250204,105700,34458426,370,370,370,370,0
20250204,105600,34458426,370,370,370,370,0
20250204,105500,34458426,370,370,370,370,1
20250204,105400,34458056,371,371,371,371,0
20250204,105300,34458056,371,371,371,371,1
20250204,105200,34457685,369,369,369,369,0
20250204,105100,34457685,369,369,369,369,0
20250204,105000,34457685,369,369,369,369,0
20250204,104900,34457685,369,371,371,369,10000
20250204,104800,30765786,370,370,370,370,0
20250204,104700,30765786,370,370,370,370,0
20250204,104600,30765786,370,371,371,370,1634
20250204,104500,30161205,372,372,372,372,0
20250204,104400,30161205,372,372,372,372,0
20250204,104300,30161205,372,372,372,372,0
20250204,104200,30161205,372,372,372,372,650
20250204,104100,29919405,372,372,372,372,1
20250204,104000,29919033,370,370,370,370,0
20250204,103900,29919033,370,370,370,370,0
20250204,103800,29919033,370,370,370,370,0
20250204,103700,29919033,370,370,370,370,2
20250204,103600,29918293,370,370,370,370,0
20250204,103500,29918293,370,370,370,370,1
20250204,103400,29917923,369,369,369,369,4987
20250204,103300,28077720,369,369,369,369,200
20250204,103200,28003920,370,370,370,370,0
20250204,103100,28003920,370,370,370,370,200
20250204,103000,27929920,370,370,370,370,0
20250204,102900,27929920,370,370,370,370,893
20250204,102800,27599510,370,370,370,370,8000
20250204,102700,24639510,371,371,371,371,0
20250204,102600,24639510,371,371,371,371,209
20250204,102500,24561971,371,370,371,370,294
20250204,102400,24453160,371,371,371,371,0
20250204,102300,24453160,371,371,371,371,0
20250204,102200,24453160,371,372,372,371,424
20250204,102100,24295854,372,372,372,372,0
20250204,102000,24295854,372,372,372,372,0
20250204,101900,24295854,372,372,372,372,397
20250204,101800,24148170,373,373,373,373,0
20250204,101700,24148170,373,373,373,373,280
20250204,101600,24043730,374,374,374,374,0
20250204,101500,24043730,374,374,374,374,0
20250204,101400,24043730,374,374,374,374,0
20250204,101300,24043730,374,374,374,374,0
20250204,101200,24043730,374,374,374,374,1
20250204,101100,24043356,374,374,374,374,0
20250204,101000,24043356,374,374,374,374,0
20250204,100900,24043356,374,374,374,374,0
20250204,100800,24043356,374,373,374,373,3367
20250204,100700,22785442,373,373,373,372,1027
20250204,100600,22402372,372,372,372,372,1
20250204,100500,22402000,371,371,371,371,0
20250204,100400,22402000,371,371,371,371,0
20250204,100300,22402000,371,371,371,371,300
20250204,100200,22290700,371,371,371,371,14380
20250204,100100,16955720,371,371,371,371,0
20250204,100000,16955720,371,371,371,371,0
20250204,095900,16955720,371,371,371,371,0
20250204,095800,16955720,371,373,373,371,3635
20250204,095700,15605865,373,373,373,373,0
20250204,095600,15605865,373,373,373,373,0
20250204,095500,15605865,373,373,373,373,474
20250204,095400,15429063,373,373,373,373,0
20250204,095300,15429063,373,373,373,373,8
20250204,095200,15426079,373,373,373,373,208
20250204,095100,15348495,373,372,373,372,1858
20250204,095000,14655722,372,372,372,372,1
20250204,094900,14655350,372,371,372,371,101
20250204,094800,14617878,371,371,371,371,0
20250204,094700,14617878,371,372,372,371,4435
20250204,094600,12970493,371,371,371,371,100
20250204,094500,12933393,372,372,372,372,0
20250204,094400,12933393,372,372,372,372,200
20250204,094300,12858993,371,371,371,371,0
20250204,094200,12858993,371,371,371,371,100
20250204,094100,12821893,372,372,372,372,0
20250204,094000,12821893,372,372,372,372,1010
20250204,093900,12446173,371,371,371,371,1903
20250204,093800,11740160,371,371,371,371,1
20250204,093700,11739789,371,371,371,371,2
20250204,093600,11739047,371,371,371,370,15
20250204,093500,11733483,371,371,371,371,14
20250204,093400,11728289,371,371,371,371,335
20250204,093300,11604004,371,371,371,371,1
20250204,093200,11603633,371,371,371,371,1
20250204,093100,11603262,371,371,371,371,10
20250204,093000,11599552,370,370,371,370,1488
20250204,092900,11048966,371,371,371,371,1
20250204,092800,11048595,371,371,371,371,100
20250204,092700,11011495,371,371,371,371,6
20250204,092600,11009269,371,371,371,371,219
20250204,092500,10928020,372,372,372,372,0
20250204,092400,10928020,372,372,372,372,0
20250204,092300,10928020,372,372,372,372,0
20250204,092200,10928020,372,372,372,372,1
20250204,092100,10927648,372,372,372,372,199
20250204,092000,10853620,370,370,370,370,5
20250204,091900,10851770,370,369,370,369,3055
20250204,091800,9721435,369,370,370,369,3016
20250204,091700,8606853,370,369,370,369,4339
20250204,091600,7004763,370,370,370,370,0
20250204,091500,7004763,370,371,371,370,2
20250204,091400,7004022,369,370,370,369,6080
20250204,091300,4759381,369,369,369,369,0
20250204,091200,4759381,369,369,371,369,5069
20250204,091100,2888910,370,370,370,370,1
20250204,091000,2888540,371,371,371,371,0
20250204,090900,2888540,371,371,371,371,0
20250204,090800,2888540,371,371,371,371,0
20250204,090700,2888540,371,371,371,371,35
20250204,090600,2875555,371,371,371,371,28
20250204,090500,2865167,372,372,372,372,300
20250204,090400,2753567,372,372,372,372,0
20250204,090300,2753567,372,371,372,371,500
20250204,090200,2567568,372,372,372,372,1
20250204,090100,2567196,368,374,377,368,4536
20250204,090000,872186,374,368,374,368,2370