KissMeData/009810/min/candle-20250224.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250224,185500,95306855,363,363,363,363,506
20250224,185400,95306855,363,363,363,363,0
20250224,185300,95306855,363,363,363,363,0
20250224,185200,95306855,363,363,363,363,0
20250224,185100,95306855,363,363,363,363,0
20250224,185000,95306855,363,363,363,363,0
20250224,184900,95306855,363,363,363,363,0
20250224,184800,95306855,363,363,363,363,0
20250224,184700,95306855,363,363,363,363,0
20250224,184600,95306855,363,363,363,363,0
20250224,184500,95306855,363,363,363,363,0
20250224,184400,95306855,363,363,363,363,0
20250224,184300,95306855,363,363,363,363,0
20250224,184200,95306855,363,363,363,363,0
20250224,184100,95306855,363,363,363,363,0
20250224,184000,95306855,363,363,363,363,0
20250224,183900,95306855,363,363,363,363,0
20250224,183800,95306855,363,363,363,363,0
20250224,183700,95306855,363,363,363,363,0
20250224,183600,95306855,363,363,363,363,0
20250224,183500,95306855,363,363,363,363,0
20250224,183400,95306855,363,363,363,363,0
20250224,183300,95306855,363,363,363,363,0
20250224,183200,95306855,363,363,363,363,0
20250224,183100,95306855,363,363,363,363,0
20250224,183000,95306855,363,363,363,363,0
20250224,182900,95306855,363,363,363,363,0
20250224,182800,95306855,363,363,363,363,0
20250224,182700,95306855,363,363,363,363,0
20250224,182600,95306855,363,363,363,363,0
20250224,182500,95306855,363,363,363,363,506
20250224,182400,95306855,363,363,363,363,0
20250224,182300,95306855,363,363,363,363,0
20250224,182200,95306855,363,363,363,363,0
20250224,182100,95306855,363,363,363,363,0
20250224,182000,95306855,363,363,363,363,0
20250224,181900,95306855,363,363,363,363,0
20250224,181800,95306855,363,363,363,363,0
20250224,181700,95306855,363,363,363,363,0
20250224,181600,95306855,363,363,363,363,0
20250224,181500,95306855,363,363,363,363,0
20250224,181400,95306855,363,363,363,363,0
20250224,181300,95306855,363,363,363,363,0
20250224,181200,95306855,363,363,363,363,0
20250224,181100,95306855,363,363,363,363,0
20250224,181000,95306855,363,363,363,363,0
20250224,180900,95306855,363,363,363,363,0
20250224,180800,95306855,363,363,363,363,0
20250224,180700,95306855,363,363,363,363,0
20250224,180600,95306855,363,363,363,363,0
20250224,180500,95306855,363,363,363,363,0
20250224,180400,95306855,363,363,363,363,0
20250224,180300,95306855,363,363,363,363,0
20250224,180200,95306855,363,363,363,363,0
20250224,180100,95306855,363,363,363,363,0
20250224,180000,95306855,363,363,363,363,0
20250224,175900,95306855,363,363,363,363,0
20250224,175800,95306855,363,363,363,363,0
20250224,175700,95306855,363,363,363,363,0
20250224,175600,95306855,363,363,363,363,0
20250224,175500,95306855,363,363,363,363,506
20250224,175400,95306855,363,363,363,363,0
20250224,175300,95306855,363,363,363,363,0
20250224,175200,95306855,363,363,363,363,0
20250224,175100,95306855,363,363,363,363,0
20250224,175000,95306855,363,363,363,363,0
20250224,174900,95306855,363,363,363,363,0
20250224,174800,95306855,363,363,363,363,0
20250224,174700,95306855,363,363,363,363,0
20250224,174600,95306855,363,363,363,363,0
20250224,174500,95306855,363,363,363,363,0
20250224,174400,95306855,363,363,363,363,0
20250224,174300,95306855,363,363,363,363,0
20250224,174200,95306855,363,363,363,363,0
20250224,174100,95306855,363,363,363,363,0
20250224,174000,95306855,363,363,363,363,0
20250224,173900,95306855,363,363,363,363,0
20250224,173800,95306855,363,363,363,363,0
20250224,173700,95306855,363,363,363,363,0
20250224,173600,95306855,363,363,363,363,0
20250224,173500,95306855,363,363,363,363,0
20250224,173400,95306855,363,363,363,363,0
20250224,173300,95306855,363,363,363,363,0
20250224,173200,95306855,363,363,363,363,0
20250224,173100,95306855,363,363,363,363,0
20250224,173000,95306855,363,363,363,363,0
20250224,172900,95306855,363,363,363,363,0
20250224,172800,95306855,363,363,363,363,0
20250224,172700,95306855,363,363,363,363,0
20250224,172600,95306855,363,363,363,363,0
20250224,172500,95306855,363,363,363,363,506
20250224,172400,95306855,363,363,363,363,0
20250224,172300,95306855,363,363,363,363,0
20250224,172200,95306855,363,363,363,363,0
20250224,172100,95306855,363,363,363,363,0
20250224,172000,95306855,363,363,363,363,0
20250224,171900,95306855,363,363,363,363,0
20250224,171800,95306855,363,363,363,363,0
20250224,171700,95306855,363,363,363,363,0
20250224,171600,95306855,363,363,363,363,0
20250224,171500,95306855,363,363,363,363,0
20250224,171400,95306855,363,363,363,363,0
20250224,171300,95306855,363,363,363,363,0
20250224,171200,95306855,363,363,363,363,0
20250224,171100,95306855,363,363,363,363,0
20250224,171000,95306855,363,363,363,363,0
20250224,170900,95306855,363,363,363,363,0
20250224,170800,95306855,363,363,363,363,0
20250224,170700,95306855,363,363,363,363,0
20250224,170600,95306855,363,363,363,363,0
20250224,170500,95306855,363,363,363,363,0
20250224,170400,95306855,363,363,363,363,0
20250224,170300,95306855,363,363,363,363,0
20250224,170200,95306855,363,363,363,363,0
20250224,170100,95306855,363,363,363,363,0
20250224,170000,95306855,363,363,363,363,0
20250224,165900,95306855,363,363,363,363,0
20250224,165800,95306855,363,363,363,363,0
20250224,165700,95306855,363,363,363,363,0
20250224,165600,95306855,363,363,363,363,0
20250224,165500,95306855,363,363,363,363,506
20250224,165400,95306855,363,363,363,363,0
20250224,165300,95306855,363,363,363,363,0
20250224,165200,95306855,363,363,363,363,0
20250224,165100,95306855,363,363,363,363,0
20250224,165000,95306855,363,363,363,363,0
20250224,164900,95306855,363,363,363,363,0
20250224,164800,95306855,363,363,363,363,0
20250224,164700,95306855,363,363,363,363,0
20250224,164600,95306855,363,363,363,363,0
20250224,164500,95306855,363,363,363,363,0
20250224,164400,95306855,363,363,363,363,0
20250224,164300,95306855,363,363,363,363,0
20250224,164200,95306855,363,363,363,363,0
20250224,164100,95306855,363,363,363,363,0
20250224,164000,95306855,363,363,363,363,0
20250224,163900,95306855,363,363,363,363,0
20250224,163800,95306855,363,363,363,363,0
20250224,163700,95306855,363,363,363,363,0
20250224,163600,95306855,363,363,363,363,0
20250224,163500,95306855,363,363,363,363,0
20250224,163400,95306855,363,363,363,363,0
20250224,163300,95306855,363,363,363,363,0
20250224,163200,95306855,363,363,363,363,0
20250224,163100,95306855,363,363,363,363,0
20250224,163000,95306855,363,363,363,363,0
20250224,162900,95306855,363,363,363,363,0
20250224,162800,95306855,363,363,363,363,0
20250224,162700,95306855,363,363,363,363,0
20250224,162600,95306855,363,363,363,363,0
20250224,162500,95306855,363,363,363,363,506
20250224,162400,95306855,363,363,363,363,0
20250224,162300,95306855,363,363,363,363,0
20250224,162200,95306855,363,363,363,363,0
20250224,162100,95306855,363,363,363,363,0
20250224,162000,95306855,363,363,363,363,0
20250224,161900,95306855,363,363,363,363,0
20250224,161800,95306855,363,363,363,363,0
20250224,161700,95306855,363,363,363,363,0
20250224,161600,95306855,363,363,363,363,0
20250224,161500,95306855,363,363,363,363,0
20250224,161400,95306855,363,363,363,363,0
20250224,161300,95306855,363,363,363,363,0
20250224,161200,95306855,363,363,363,363,0
20250224,161100,95306855,363,363,363,363,0
20250224,161000,95306855,363,363,363,363,0
20250224,160900,95306855,363,363,363,363,0
20250224,160800,95306855,363,363,363,363,0
20250224,160700,95306855,363,363,363,363,0
20250224,160600,95306855,363,363,363,363,0
20250224,160500,95306855,363,363,363,363,0
20250224,160400,95306855,363,363,363,363,0
20250224,160300,95306855,363,363,363,363,0
20250224,160200,95306855,363,363,363,363,0
20250224,160100,95306855,363,363,363,363,0
20250224,160000,95306855,363,363,363,363,0
20250224,155900,95306855,363,363,363,363,0
20250224,155800,95306855,363,363,363,363,0
20250224,155700,95306855,363,363,363,363,0
20250224,155600,95306855,363,363,363,363,0
20250224,155500,95306855,363,363,363,363,506
20250224,155400,95306855,363,363,363,363,0
20250224,155300,95306855,363,363,363,363,0
20250224,155200,95306855,363,363,363,363,0
20250224,155100,95306855,363,363,363,363,0
20250224,155000,95306855,363,363,363,363,0
20250224,154900,95306855,363,363,363,363,0
20250224,154800,95306855,363,363,363,363,0
20250224,154700,95306855,363,363,363,363,0
20250224,154600,95306855,363,363,363,363,0
20250224,154500,95306855,363,363,363,363,0
20250224,154400,95306855,363,363,363,363,0
20250224,154300,95306855,363,363,363,363,0
20250224,154200,95306855,363,363,363,363,0
20250224,154100,95306855,363,363,363,363,0
20250224,154000,95306855,363,363,363,363,0
20250224,153900,95306855,363,363,363,363,0
20250224,153800,95306855,363,363,363,363,0
20250224,153700,95306855,363,363,363,363,0
20250224,153600,95306855,363,363,363,363,0
20250224,153500,95306855,363,363,363,363,0
20250224,153400,95306855,363,363,363,363,0
20250224,153300,95306855,363,363,363,363,0
20250224,153200,95306855,363,363,363,363,0
20250224,153100,95306855,363,363,363,363,0
20250224,153000,95306855,363,363,363,363,506
20250224,152900,95123177,366,366,366,366,0
20250224,152800,95123177,366,366,366,366,0
20250224,152700,95123177,366,366,366,366,0
20250224,152600,95123177,366,366,366,366,0
20250224,152500,95123177,366,366,366,366,0
20250224,152400,95123177,366,366,366,366,0
20250224,152300,95123177,366,366,366,366,0
20250224,152200,95123177,366,366,366,366,0
20250224,152100,95123177,366,366,366,366,0
20250224,152000,95123177,366,366,366,366,0
20250224,151900,95123177,366,366,366,366,2
20250224,151800,95122445,366,366,366,366,0
20250224,151700,95122445,366,366,366,364,3
20250224,151600,95121349,366,366,366,366,0
20250224,151500,95121349,366,364,366,362,2689
20250224,151400,94146551,366,366,366,366,0
20250224,151300,94146551,366,365,366,364,102
20250224,151200,94109369,366,366,366,366,0
20250224,151100,94109369,366,366,366,366,0
20250224,151000,94109369,366,364,366,364,51
20250224,150900,94090803,366,366,366,366,0
20250224,150800,94090803,366,366,366,366,100
20250224,150700,94054203,366,366,366,366,0
20250224,150600,94054203,366,366,366,366,0
20250224,150500,94054203,366,366,366,366,4000
20250224,150400,92590203,366,366,366,366,0
20250224,150300,92590203,366,366,366,366,0
20250224,150200,92590203,366,366,366,366,0
20250224,150100,92590203,366,366,366,366,1
20250224,150000,92589837,366,363,366,363,4146
20250224,145900,91084833,366,366,366,366,0
20250224,145800,91084833,366,366,366,366,0
20250224,145700,91084833,366,366,366,366,100
20250224,145600,91048233,366,366,366,366,41
20250224,145500,91033227,366,366,366,366,5
20250224,145400,91031397,366,365,366,365,640
20250224,145300,90797796,365,365,365,365,3
20250224,145200,90796701,365,365,365,365,0
20250224,145100,90796701,365,365,365,365,8
20250224,145000,90793781,366,363,366,362,6501
20250224,144900,88437110,367,364,367,362,30002
20250224,144800,77547986,367,367,367,367,3
20250224,144700,77546885,365,367,367,365,869
20250224,144600,77229606,367,367,367,367,0
20250224,144500,77229606,367,367,367,367,0
20250224,144400,77229606,367,367,367,367,2
20250224,144300,77228872,367,367,367,367,1
20250224,144200,77228505,365,365,365,365,3000
20250224,144100,76133505,365,365,365,365,500
20250224,144000,75951005,365,365,365,365,0
20250224,143900,75951005,365,365,365,365,50
20250224,143800,75932755,365,365,365,365,6
20250224,143700,75930565,364,364,364,364,1240
20250224,143600,75479205,364,364,364,364,1150
20250224,143500,75060605,365,365,365,365,80
20250224,143400,75031405,365,365,365,365,1000
20250224,143300,74666405,365,365,365,365,0
20250224,143200,74666405,365,365,365,365,0
20250224,143100,74666405,365,365,365,365,0
20250224,143000,74666405,365,365,365,365,0
20250224,142900,74666405,365,365,365,365,3340
20250224,142800,73447305,365,365,365,365,161
20250224,142700,73388540,365,365,365,365,1029
20250224,142600,73012955,365,365,365,365,0
20250224,142500,73012955,365,365,365,365,0
20250224,142400,73012955,365,365,365,365,100
20250224,142300,72976455,365,365,365,365,0
20250224,142200,72976455,365,366,366,365,4390
20250224,142100,71373105,366,366,366,366,0
20250224,142000,71373105,366,366,366,366,0
20250224,141900,71373105,366,366,366,366,0
20250224,141800,71373105,366,366,366,366,1
20250224,141700,71372739,365,365,365,365,1147
20250224,141600,70954084,367,367,367,367,0
20250224,141500,70954084,367,367,367,367,0
20250224,141400,70954084,367,367,367,367,0
20250224,141300,70954084,367,367,367,367,0
20250224,141200,70954084,367,367,367,367,0
20250224,141100,70954084,367,367,367,367,1
20250224,141000,70953717,367,367,367,367,0
20250224,140900,70953717,367,367,367,367,0
20250224,140800,70953717,367,367,367,367,0
20250224,140700,70953717,367,367,367,367,1
20250224,140600,70953350,366,366,366,366,1
20250224,140500,70952984,365,365,365,365,1000
20250224,140400,70587984,365,365,365,365,10
20250224,140300,70584334,365,365,365,365,409
20250224,140200,70435049,365,365,365,365,25591
20250224,140100,61094334,366,366,366,366,0
20250224,140000,61094334,366,366,366,366,0
20250224,135900,61094334,366,366,366,366,0
20250224,135800,61094334,366,366,366,366,13
20250224,135700,61089576,366,366,366,366,2
20250224,135600,61088844,366,366,366,366,0
20250224,135500,61088844,366,366,366,366,501
20250224,135400,60905478,366,366,366,366,1
20250224,135300,60905112,366,366,366,366,1
20250224,135200,60904746,366,366,366,366,150
20250224,135100,60849846,366,366,366,366,0
20250224,135000,60849846,366,366,366,366,0
20250224,134900,60849846,366,366,366,366,1500
20250224,134800,60300846,366,366,366,366,0
20250224,134700,60300846,366,366,366,366,2
20250224,134600,60300114,366,366,366,366,0
20250224,134500,60300114,366,366,366,366,1366
20250224,134400,59800158,366,366,366,366,0
20250224,134300,59800158,366,366,366,366,1
20250224,134200,59799792,365,365,365,365,0
20250224,134100,59799792,365,365,365,365,11000
20250224,134000,55784792,366,366,366,366,1
20250224,133900,55784426,366,366,366,366,0
20250224,133800,55784426,366,366,366,366,0
20250224,133700,55784426,366,366,366,366,0
20250224,133600,55784426,366,366,366,366,0
20250224,133500,55784426,366,366,366,366,0
20250224,133400,55784426,366,366,366,366,0
20250224,133300,55784426,366,366,366,366,10
20250224,133200,55780766,366,366,366,366,0
20250224,133100,55780766,366,366,366,366,4
20250224,133000,55779302,366,366,366,366,0
20250224,132900,55779302,366,366,366,366,0
20250224,132800,55779302,366,366,366,366,0
20250224,132700,55779302,366,366,366,366,0
20250224,132600,55779302,366,366,366,366,1
20250224,132500,55778936,366,366,366,366,0
20250224,132400,55778936,366,366,366,366,0
20250224,132300,55778936,366,366,366,366,0
20250224,132200,55778936,366,366,366,366,0
20250224,132100,55778936,366,366,366,366,0
20250224,132000,55778936,366,366,366,366,50
20250224,131900,55760636,366,366,366,366,0
20250224,131800,55760636,366,366,366,366,111
20250224,131700,55720010,364,364,364,364,0
20250224,131600,55720010,364,365,365,364,900
20250224,131500,55392271,365,365,365,365,0
20250224,131400,55392271,365,365,365,365,0
20250224,131300,55392271,365,365,365,365,4000
20250224,131200,53932271,366,366,366,366,0
20250224,131100,53932271,366,366,366,366,5
20250224,131000,53930441,366,366,366,366,1
20250224,130900,53930075,366,366,366,366,0
20250224,130800,53930075,366,366,366,366,1854
20250224,130700,53251511,367,367,367,367,0
20250224,130600,53251511,367,367,367,367,1
20250224,130500,53251144,368,368,368,368,0
20250224,130400,53251144,368,368,368,368,0
20250224,130300,53251144,368,368,368,368,1
20250224,130200,53250776,368,368,368,368,0
20250224,130100,53250776,368,368,368,368,1
20250224,130000,53250408,368,368,368,368,1
20250224,125900,53250040,368,368,368,368,2
20250224,125800,53249304,368,368,368,368,0
20250224,125700,53249304,368,368,368,368,17
20250224,125600,53243048,368,368,368,368,100
20250224,125500,53206248,368,368,368,368,3
20250224,125400,53205144,365,365,365,365,0
20250224,125300,53205144,365,365,365,365,0
20250224,125200,53205144,365,365,365,365,0
20250224,125100,53205144,365,365,365,365,0
20250224,125000,53205144,365,365,365,365,0
20250224,124900,53205144,365,365,365,365,0
20250224,124800,53205144,365,365,365,365,0
20250224,124700,53205144,365,365,365,365,0
20250224,124600,53205144,365,366,366,365,20000
20250224,124500,45905143,366,366,366,366,0
20250224,124400,45905143,366,367,367,366,2
20250224,124300,45904410,366,366,366,366,0
20250224,124200,45904410,366,366,367,366,82
20250224,124100,45874397,367,367,367,367,1
20250224,124000,45874030,365,365,365,365,6739
20250224,123900,43414295,365,365,365,365,1
20250224,123800,43413930,365,365,365,365,0
20250224,123700,43413930,365,365,365,365,27
20250224,123600,43404075,365,365,365,365,516
20250224,123500,43215735,365,367,367,365,3291
20250224,123400,42013119,367,367,367,367,0
20250224,123300,42013119,367,367,367,367,0
20250224,123200,42013119,367,367,367,366,3
20250224,123100,42012019,365,365,365,365,0
20250224,123000,42012019,365,365,365,365,0
20250224,122900,42012019,365,365,365,365,0
20250224,122800,42012019,365,365,365,365,0
20250224,122700,42012019,365,365,365,365,6131
20250224,122600,39774204,365,365,365,365,0
20250224,122500,39774204,365,365,365,365,1004
20250224,122400,39407744,365,365,365,365,150
20250224,122300,39352994,365,365,365,365,300
20250224,122200,39243494,365,365,365,365,13829
20250224,122100,34195909,367,367,367,367,1
20250224,122000,34195542,366,366,366,366,0
20250224,121900,34195542,366,366,366,366,0
20250224,121800,34195542,366,367,367,366,2
20250224,121700,34194809,365,365,365,365,690
20250224,121600,33942959,366,366,366,366,0
20250224,121500,33942959,366,366,366,366,2010
20250224,121400,33207299,367,367,367,367,0
20250224,121300,33207299,367,367,367,367,0
20250224,121200,33207299,367,368,368,367,13743
20250224,121100,28163496,368,368,368,368,0
20250224,121000,28163496,368,368,368,368,0
20250224,120900,28163496,368,368,368,368,0
20250224,120800,28163496,368,368,368,368,24
20250224,120700,28154664,368,367,368,367,2
20250224,120600,28153929,368,368,368,368,0
20250224,120500,28153929,368,368,368,368,0
20250224,120400,28153929,368,368,368,368,0
20250224,120300,28153929,368,368,368,368,1
20250224,120200,28153561,367,367,367,367,328
20250224,120100,28033185,368,368,368,368,0
20250224,120000,28033185,368,368,368,368,2
20250224,115900,28032449,368,368,368,368,22
20250224,115800,28024353,368,368,368,368,0
20250224,115700,28024353,368,368,368,368,0
20250224,115600,28024353,368,368,368,368,0
20250224,115500,28024353,368,368,368,368,0
20250224,115400,28024353,368,368,368,368,3
20250224,115300,28023249,368,368,368,368,3
20250224,115200,28022145,367,367,367,367,0
20250224,115100,28022145,367,367,367,367,0
20250224,115000,28022145,367,368,368,367,10531
20250224,114900,24157168,368,368,368,368,0
20250224,114800,24157168,368,368,368,368,0
20250224,114700,24157168,368,368,368,368,0
20250224,114600,24157168,368,368,368,368,0
20250224,114500,24157168,368,368,368,368,0
20250224,114400,24157168,368,368,368,368,0
20250224,114300,24157168,368,368,368,368,0
20250224,114200,24157168,368,368,368,368,0
20250224,114100,24157168,368,368,368,368,0
20250224,114000,24157168,368,368,368,368,0
20250224,113900,24157168,368,368,368,368,40
20250224,113800,24142448,369,369,369,369,1
20250224,113700,24142079,368,368,368,368,0
20250224,113600,24142079,368,368,368,368,0
20250224,113500,24142079,368,369,369,368,4
20250224,113400,24140606,369,369,369,369,0
20250224,113300,24140606,369,369,369,369,0
20250224,113200,24140606,369,369,369,369,0
20250224,113100,24140606,369,369,369,369,0
20250224,113000,24140606,369,369,369,369,0
20250224,112900,24140606,369,369,369,369,0
20250224,112800,24140606,369,369,369,369,1
20250224,112700,24140237,367,367,367,367,0
20250224,112600,24140237,367,367,367,367,0
20250224,112500,24140237,367,367,367,367,15000
20250224,112400,18635237,368,368,368,368,5000
20250224,112300,16795237,368,368,368,368,0
20250224,112200,16795237,368,368,368,368,50
20250224,112100,16776837,369,369,369,369,0
20250224,112000,16776837,369,369,369,369,49
20250224,111900,16758756,367,367,367,367,0
20250224,111800,16758756,367,367,367,367,0
20250224,111700,16758756,367,367,367,367,1850
20250224,111600,16079806,367,367,367,367,1
20250224,111500,16079439,367,367,367,367,0
20250224,111400,16079439,367,367,367,367,0
20250224,111300,16079439,367,367,367,367,0
20250224,111200,16079439,367,367,367,367,0
20250224,111100,16079439,367,367,367,367,0
20250224,111000,16079439,367,367,367,367,0
20250224,110900,16079439,367,367,367,367,0
20250224,110800,16079439,367,367,367,367,0
20250224,110700,16079439,367,367,367,367,0
20250224,110600,16079439,367,367,367,367,0
20250224,110500,16079439,367,367,367,367,1
20250224,110400,16079072,366,366,366,366,991
20250224,110300,15716366,366,366,366,366,10
20250224,110200,15712706,366,366,366,366,0
20250224,110100,15712706,366,367,367,366,1317
20250224,110000,15229684,367,366,367,366,174
20250224,105900,15165999,366,366,366,366,0
20250224,105800,15165999,366,366,366,366,3898
20250224,105700,13739331,366,366,366,366,147
20250224,105600,13685529,367,367,367,367,0
20250224,105500,13685529,367,367,367,367,10
20250224,105400,13681859,366,366,366,366,227
20250224,105300,13598777,367,367,367,367,0
20250224,105200,13598777,367,367,367,367,1
20250224,105100,13598410,367,367,367,367,0
20250224,105000,13598410,367,367,367,367,500
20250224,104900,13414910,367,367,367,367,0
20250224,104800,13414910,367,367,367,367,39
20250224,104700,13400597,368,368,368,368,0
20250224,104600,13400597,368,368,368,368,0
20250224,104500,13400597,368,368,368,368,0
20250224,104400,13400597,368,368,368,368,0
20250224,104300,13400597,368,368,368,368,1
20250224,104200,13400229,367,367,367,367,1196
20250224,104100,12961297,368,368,368,368,0
20250224,104000,12961297,368,368,368,368,0
20250224,103900,12961297,368,368,368,368,49
20250224,103800,12943265,368,368,368,368,0
20250224,103700,12943265,368,368,368,368,0
20250224,103600,12943265,368,368,368,368,0
20250224,103500,12943265,368,368,368,368,550
20250224,103400,12740865,368,368,368,368,0
20250224,103300,12740865,368,368,368,368,0
20250224,103200,12740865,368,368,368,368,2
20250224,103100,12740129,368,368,368,368,9
20250224,103000,12736817,368,368,368,368,1
20250224,102900,12736449,369,369,369,369,84
20250224,102800,12705453,369,369,369,369,0
20250224,102700,12705453,369,369,369,369,3
20250224,102600,12704346,368,368,368,368,0
20250224,102500,12704346,368,368,368,368,1577
20250224,102400,12124010,369,369,369,369,28
20250224,102300,12113678,369,369,369,369,0
20250224,102200,12113678,369,369,369,369,0
20250224,102100,12113678,369,369,369,369,0
20250224,102000,12113678,369,369,369,369,26
20250224,101900,12104084,369,369,369,369,0
20250224,101800,12104084,369,369,369,369,0
20250224,101700,12104084,369,369,369,369,0
20250224,101600,12104084,369,369,369,369,1
20250224,101500,12103715,369,369,369,369,1
20250224,101400,12103346,369,369,369,369,30
20250224,101300,12092276,369,369,369,369,0
20250224,101200,12092276,369,369,369,369,50
20250224,101100,12073826,370,370,370,370,0
20250224,101000,12073826,370,370,370,370,0
20250224,100900,12073826,370,370,370,370,26
20250224,100800,12064206,370,370,370,370,0
20250224,100700,12064206,370,370,370,370,0
20250224,100600,12064206,370,369,370,368,3583
20250224,100500,10742157,370,369,370,369,1004
20250224,100400,10371678,369,369,370,369,601
20250224,100300,10149908,369,369,369,369,4
20250224,100200,10148432,368,368,368,368,509
20250224,100100,9961120,368,368,368,368,500
20250224,100000,9777120,368,368,368,368,500
20250224,095900,9593120,370,370,370,370,0
20250224,095800,9593120,370,369,370,369,5003
20250224,095700,7747010,369,367,369,367,86
20250224,095600,7715440,367,367,367,367,424
20250224,095500,7559832,369,369,369,369,1
20250224,095400,7559463,369,369,369,369,0
20250224,095300,7559463,369,369,369,369,0
20250224,095200,7559463,369,369,369,369,0
20250224,095100,7559463,369,369,369,369,4
20250224,095000,7557987,368,368,368,368,61
20250224,094900,7535539,368,368,368,368,0
20250224,094800,7535539,368,368,368,368,0
20250224,094700,7535539,368,368,368,368,1
20250224,094600,7535171,369,368,369,368,6
20250224,094500,7532962,369,369,369,369,0
20250224,094400,7532962,369,368,369,368,163
20250224,094300,7472878,369,369,369,369,3
20250224,094200,7471771,369,369,369,369,3
20250224,094100,7470664,367,368,368,367,185
20250224,094000,7402768,369,369,369,369,2
20250224,093900,7402030,369,369,369,369,10
20250224,093800,7398340,369,368,369,368,9
20250224,093700,7395026,367,369,369,367,381
20250224,093600,7254599,368,369,369,368,2
20250224,093500,7253862,368,368,368,368,500
20250224,093400,7069862,369,369,369,369,1010
20250224,093300,6697172,369,368,369,368,101
20250224,093200,6660003,368,368,369,368,511
20250224,093100,6471954,368,368,368,368,0
20250224,093000,6471954,368,367,369,367,227
20250224,092900,6388592,367,366,369,366,501
20250224,092800,6205022,365,365,365,365,0
20250224,092700,6205022,365,365,365,365,0
20250224,092600,6205022,365,367,367,365,2646
20250224,092500,5239213,367,366,367,366,1020
20250224,092400,4864893,366,367,367,366,1012
20250224,092300,4494489,366,366,366,366,601
20250224,092200,4274523,367,367,367,367,1
20250224,092100,4274156,367,366,368,366,2087
20250224,092000,3509510,368,368,368,368,0
20250224,091900,3509510,368,368,368,368,0
20250224,091800,3509510,368,367,368,367,101
20250224,091700,3472343,368,367,368,367,3
20250224,091600,3471241,366,367,368,366,2587
20250224,091500,2523998,369,368,369,368,3
20250224,091400,2522892,369,369,369,369,1
20250224,091300,2522523,366,366,366,366,0
20250224,091200,2522523,366,367,367,366,250
20250224,091100,2431022,367,367,367,367,0
20250224,091000,2431022,367,367,367,367,1
20250224,090900,2430655,366,366,366,366,110
20250224,090800,2390395,367,368,368,367,57
20250224,090700,2369475,369,368,369,367,3
20250224,090600,2368371,365,365,365,365,15
20250224,090500,2362896,366,365,368,365,4001
20250224,090400,902525,365,365,365,365,400
20250224,090300,756525,365,366,366,365,48
20250224,090200,739004,367,367,367,367,1
20250224,090100,738637,365,365,365,365,0
20250224,090000,738637,365,369,369,365,2019