KissMeData/009810/min/candle-20250227.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250227,185400,97340525,349,349,349,349,2096
20250227,185300,97340525,349,349,349,349,0
20250227,185200,97340525,349,349,349,349,0
20250227,185100,97340525,349,349,349,349,0
20250227,185000,97340525,349,349,349,349,0
20250227,184900,97340525,349,349,349,349,0
20250227,184800,97340525,349,349,349,349,0
20250227,184700,97340525,349,349,349,349,0
20250227,184600,97340525,349,349,349,349,0
20250227,184500,97340525,349,349,349,349,0
20250227,184400,97340525,349,349,349,349,0
20250227,184300,97340525,349,349,349,349,0
20250227,184200,97340525,349,349,349,349,0
20250227,184100,97340525,349,349,349,349,0
20250227,184000,97340525,349,349,349,349,0
20250227,183900,97340525,349,349,349,349,0
20250227,183800,97340525,349,349,349,349,0
20250227,183700,97340525,349,349,349,349,0
20250227,183600,97340525,349,349,349,349,0
20250227,183500,97340525,349,349,349,349,0
20250227,183400,97340525,349,349,349,349,0
20250227,183300,97340525,349,349,349,349,0
20250227,183200,97340525,349,349,349,349,0
20250227,183100,97340525,349,349,349,349,0
20250227,183000,97340525,349,349,349,349,0
20250227,182900,97340525,349,349,349,349,0
20250227,182800,97340525,349,349,349,349,0
20250227,182700,97340525,349,349,349,349,0
20250227,182600,97340525,349,349,349,349,0
20250227,182500,97340525,349,349,349,349,0
20250227,182400,97340525,349,349,349,349,2096
20250227,182300,97340525,349,349,349,349,0
20250227,182200,97340525,349,349,349,349,0
20250227,182100,97340525,349,349,349,349,0
20250227,182000,97340525,349,349,349,349,0
20250227,181900,97340525,349,349,349,349,0
20250227,181800,97340525,349,349,349,349,0
20250227,181700,97340525,349,349,349,349,0
20250227,181600,97340525,349,349,349,349,0
20250227,181500,97340525,349,349,349,349,0
20250227,181400,97340525,349,349,349,349,0
20250227,181300,97340525,349,349,349,349,0
20250227,181200,97340525,349,349,349,349,0
20250227,181100,97340525,349,349,349,349,0
20250227,181000,97340525,349,349,349,349,0
20250227,180900,97340525,349,349,349,349,0
20250227,180800,97340525,349,349,349,349,0
20250227,180700,97340525,349,349,349,349,0
20250227,180600,97340525,349,349,349,349,0
20250227,180500,97340525,349,349,349,349,0
20250227,180400,97340525,349,349,349,349,0
20250227,180300,97340525,349,349,349,349,0
20250227,180200,97340525,349,349,349,349,0
20250227,180100,97340525,349,349,349,349,0
20250227,180000,97340525,349,349,349,349,0
20250227,175900,97340525,349,349,349,349,0
20250227,175800,97340525,349,349,349,349,0
20250227,175700,97340525,349,349,349,349,0
20250227,175600,97340525,349,349,349,349,0
20250227,175500,97340525,349,349,349,349,0
20250227,175400,97340525,349,349,349,349,2096
20250227,175300,97340525,349,349,349,349,0
20250227,175200,97340525,349,349,349,349,0
20250227,175100,97340525,349,349,349,349,0
20250227,175000,97340525,349,349,349,349,0
20250227,174900,97340525,349,349,349,349,0
20250227,174800,97340525,349,349,349,349,0
20250227,174700,97340525,349,349,349,349,0
20250227,174600,97340525,349,349,349,349,0
20250227,174500,97340525,349,349,349,349,0
20250227,174400,97340525,349,349,349,349,0
20250227,174300,97340525,349,349,349,349,0
20250227,174200,97340525,349,349,349,349,0
20250227,174100,97340525,349,349,349,349,0
20250227,174000,97340525,349,349,349,349,0
20250227,173900,97340525,349,349,349,349,0
20250227,173800,97340525,349,349,349,349,0
20250227,173700,97340525,349,349,349,349,0
20250227,173600,97340525,349,349,349,349,0
20250227,173500,97340525,349,349,349,349,0
20250227,173400,97340525,349,349,349,349,0
20250227,173300,97340525,349,349,349,349,0
20250227,173200,97340525,349,349,349,349,0
20250227,173100,97340525,349,349,349,349,0
20250227,173000,97340525,349,349,349,349,0
20250227,172900,97340525,349,349,349,349,0
20250227,172800,97340525,349,349,349,349,0
20250227,172700,97340525,349,349,349,349,0
20250227,172600,97340525,349,349,349,349,0
20250227,172500,97340525,349,349,349,349,0
20250227,172400,97340525,349,349,349,349,2096
20250227,172300,97340525,349,349,349,349,0
20250227,172200,97340525,349,349,349,349,0
20250227,172100,97340525,349,349,349,349,0
20250227,172000,97340525,349,349,349,349,0
20250227,171900,97340525,349,349,349,349,0
20250227,171800,97340525,349,349,349,349,0
20250227,171700,97340525,349,349,349,349,0
20250227,171600,97340525,349,349,349,349,0
20250227,171500,97340525,349,349,349,349,0
20250227,171400,97340525,349,349,349,349,0
20250227,171300,97340525,349,349,349,349,0
20250227,171200,97340525,349,349,349,349,0
20250227,171100,97340525,349,349,349,349,0
20250227,171000,97340525,349,349,349,349,0
20250227,170900,97340525,349,349,349,349,0
20250227,170800,97340525,349,349,349,349,0
20250227,170700,97340525,349,349,349,349,0
20250227,170600,97340525,349,349,349,349,0
20250227,170500,97340525,349,349,349,349,0
20250227,170400,97340525,349,349,349,349,0
20250227,170300,97340525,349,349,349,349,0
20250227,170200,97340525,349,349,349,349,0
20250227,170100,97340525,349,349,349,349,0
20250227,170000,97340525,349,349,349,349,0
20250227,165900,97340525,349,349,349,349,0
20250227,165800,97340525,349,349,349,349,0
20250227,165700,97340525,349,349,349,349,0
20250227,165600,97340525,349,349,349,349,0
20250227,165500,97340525,349,349,349,349,0
20250227,165400,97340525,349,349,349,349,2096
20250227,165300,97340525,349,349,349,349,0
20250227,165200,97340525,349,349,349,349,0
20250227,165100,97340525,349,349,349,349,0
20250227,165000,97340525,349,349,349,349,0
20250227,164900,97340525,349,349,349,349,0
20250227,164800,97340525,349,349,349,349,0
20250227,164700,97340525,349,349,349,349,0
20250227,164600,97340525,349,349,349,349,0
20250227,164500,97340525,349,349,349,349,0
20250227,164400,97340525,349,349,349,349,0
20250227,164300,97340525,349,349,349,349,0
20250227,164200,97340525,349,349,349,349,0
20250227,164100,97340525,349,349,349,349,0
20250227,164000,97340525,349,349,349,349,0
20250227,163900,97340525,349,349,349,349,0
20250227,163800,97340525,349,349,349,349,0
20250227,163700,97340525,349,349,349,349,0
20250227,163600,97340525,349,349,349,349,0
20250227,163500,97340525,349,349,349,349,0
20250227,163400,97340525,349,349,349,349,0
20250227,163300,97340525,349,349,349,349,0
20250227,163200,97340525,349,349,349,349,0
20250227,163100,97340525,349,349,349,349,0
20250227,163000,97340525,349,349,349,349,0
20250227,162900,97340525,349,349,349,349,0
20250227,162800,97340525,349,349,349,349,0
20250227,162700,97340525,349,349,349,349,0
20250227,162600,97340525,349,349,349,349,0
20250227,162500,97340525,349,349,349,349,0
20250227,162400,97340525,349,349,349,349,2096
20250227,162300,97340525,349,349,349,349,0
20250227,162200,97340525,349,349,349,349,0
20250227,162100,97340525,349,349,349,349,0
20250227,162000,97340525,349,349,349,349,0
20250227,161900,97340525,349,349,349,349,0
20250227,161800,97340525,349,349,349,349,0
20250227,161700,97340525,349,349,349,349,0
20250227,161600,97340525,349,349,349,349,0
20250227,161500,97340525,349,349,349,349,0
20250227,161400,97340525,349,349,349,349,0
20250227,161300,97340525,349,349,349,349,0
20250227,161200,97340525,349,349,349,349,0
20250227,161100,97340525,349,349,349,349,0
20250227,161000,97340525,349,349,349,349,0
20250227,160900,97340525,349,349,349,349,0
20250227,160800,97340525,349,349,349,349,0
20250227,160700,97340525,349,349,349,349,0
20250227,160600,97340525,349,349,349,349,0
20250227,160500,97340525,349,349,349,349,0
20250227,160400,97340525,349,349,349,349,0
20250227,160300,97340525,349,349,349,349,0
20250227,160200,97340525,349,349,349,349,0
20250227,160100,97340525,349,349,349,349,0
20250227,160000,97340525,349,349,349,349,0
20250227,155900,97340525,349,349,349,349,0
20250227,155800,97340525,349,349,349,349,0
20250227,155700,97340525,349,349,349,349,0
20250227,155600,97340525,349,349,349,349,0
20250227,155500,97340525,349,349,349,349,0
20250227,155400,97340525,349,349,349,349,2096
20250227,155300,97340525,349,349,349,349,0
20250227,155200,97340525,349,349,349,349,0
20250227,155100,97340525,349,349,349,349,0
20250227,155000,97340525,349,349,349,349,0
20250227,154900,97340525,349,349,349,349,0
20250227,154800,97340525,349,349,349,349,0
20250227,154700,97340525,349,349,349,349,0
20250227,154600,97340525,349,349,349,349,0
20250227,154500,97340525,349,349,349,349,0
20250227,154400,97340525,349,349,349,349,0
20250227,154300,97340525,349,349,349,349,0
20250227,154200,97340525,349,349,349,349,0
20250227,154100,97340525,349,349,349,349,0
20250227,154000,97340525,349,349,349,349,0
20250227,153900,97340525,349,349,349,349,0
20250227,153800,97340525,349,349,349,349,0
20250227,153700,97340525,349,349,349,349,0
20250227,153600,97340525,349,349,349,349,0
20250227,153500,97340525,349,349,349,349,0
20250227,153400,97340525,349,349,349,349,0
20250227,153300,97340525,349,349,349,349,0
20250227,153200,97340525,349,349,349,349,0
20250227,153100,97340525,349,349,349,349,0
20250227,153000,97340525,349,349,349,349,2096
20250227,152900,96609021,348,348,348,348,0
20250227,152800,96609021,348,348,348,348,0
20250227,152700,96609021,348,348,348,348,0
20250227,152600,96609021,348,348,348,348,0
20250227,152500,96609021,348,348,348,348,0
20250227,152400,96609021,348,348,348,348,0
20250227,152300,96609021,348,348,348,348,0
20250227,152200,96609021,348,348,348,348,0
20250227,152100,96609021,348,348,348,348,0
20250227,152000,96609021,348,348,348,348,0
20250227,151900,96609021,348,348,348,348,600
20250227,151800,96400221,346,346,346,346,100
20250227,151700,96365621,348,348,348,348,0
20250227,151600,96365621,348,348,348,348,0
20250227,151500,96365621,348,348,348,348,1
20250227,151400,96365273,346,346,346,346,0
20250227,151300,96365273,346,348,348,346,20195
20250227,151200,89337703,348,348,348,348,0
20250227,151100,89337703,348,348,348,348,100
20250227,151000,89302903,349,349,349,349,0
20250227,150900,89302903,349,349,349,349,0
20250227,150800,89302903,349,349,349,349,0
20250227,150700,89302903,349,348,349,348,2815
20250227,150600,88323282,348,348,348,348,0
20250227,150500,88323282,348,348,348,348,0
20250227,150400,88323282,348,348,348,348,0
20250227,150300,88323282,348,348,348,348,0
20250227,150200,88323282,348,348,348,348,0
20250227,150100,88323282,348,348,348,348,3
20250227,150000,88322238,349,349,349,349,0
20250227,145900,88322238,349,347,349,347,17003
20250227,145800,82389307,344,346,348,344,16848
20250227,145700,76546920,346,346,346,346,0
20250227,145600,76546920,346,346,346,346,0
20250227,145500,76546920,346,346,346,346,0
20250227,145400,76546920,346,346,346,346,0
20250227,145300,76546920,346,346,346,346,0
20250227,145200,76546920,346,346,346,346,0
20250227,145100,76546920,346,346,346,346,0
20250227,145000,76546920,346,346,346,346,826
20250227,144900,76261124,343,343,343,343,0
20250227,144800,76261124,343,343,343,343,0
20250227,144700,76261124,343,346,346,343,7602
20250227,144600,73643429,344,344,344,344,500
20250227,144500,73471429,344,346,346,344,501
20250227,144400,73299083,344,344,344,344,600
20250227,144300,73092683,344,344,344,344,0
20250227,144200,73092683,344,344,344,344,2
20250227,144100,73091995,345,345,345,345,291
20250227,144000,72991600,345,345,345,345,0
20250227,143900,72991600,345,345,345,345,0
20250227,143800,72991600,345,345,345,345,200
20250227,143700,72922600,344,344,344,344,100
20250227,143600,72888200,345,345,345,345,0
20250227,143500,72888200,345,345,345,345,0
20250227,143400,72888200,345,345,345,345,0
20250227,143300,72888200,345,345,345,345,0
20250227,143200,72888200,345,345,345,345,500
20250227,143100,72715700,344,344,344,344,0
20250227,143000,72715700,344,344,344,344,0
20250227,142900,72715700,344,344,344,344,14
20250227,142800,72710884,344,343,344,343,5010
20250227,142700,70992444,345,345,345,345,1
20250227,142600,70992099,344,344,344,344,3
20250227,142500,70991067,345,345,345,345,0
20250227,142400,70991067,345,345,345,345,20
20250227,142300,70984167,343,343,343,343,0
20250227,142200,70984167,343,343,343,343,0
20250227,142100,70984167,343,343,343,343,5763
20250227,142000,69007458,344,344,345,344,301
20250227,141900,68903913,345,345,345,345,20
20250227,141800,68897013,344,344,344,344,3350
20250227,141700,67744613,345,345,345,345,1
20250227,141600,67744268,344,344,344,344,0
20250227,141500,67744268,344,344,344,344,280
20250227,141400,67647948,344,346,346,344,61
20250227,141300,67626859,346,346,346,346,20
20250227,141200,67619939,344,344,344,344,1016
20250227,141100,67270435,347,347,347,347,1
20250227,141000,67270088,345,345,345,345,1
20250227,140900,67269743,347,345,347,345,2
20250227,140800,67269051,347,347,347,347,0
20250227,140700,67269051,347,347,347,347,0
20250227,140600,67269051,347,347,347,347,1
20250227,140500,67268704,345,347,347,345,2
20250227,140400,67268012,343,347,347,343,10001
20250227,140300,63837665,347,344,347,344,111
20250227,140200,63799448,344,344,344,344,0
20250227,140100,63799448,344,344,344,344,3000
20250227,140000,62767448,344,345,345,344,1223
20250227,135900,62346735,347,347,347,347,0
20250227,135800,62346735,347,346,347,346,10
20250227,135700,62343274,346,346,346,346,1
20250227,135600,62342928,348,348,348,348,0
20250227,135500,62342928,348,348,348,348,1
20250227,135400,62342580,348,348,348,348,1
20250227,135300,62342232,345,345,345,345,0
20250227,135200,62342232,345,345,345,345,348
20250227,135100,62222172,346,346,347,345,4
20250227,135000,62220788,348,348,348,348,0
20250227,134900,62220788,348,348,348,348,1
20250227,134800,62220440,344,345,345,344,1821
20250227,134700,61592255,348,348,348,348,0
20250227,134600,61592255,348,348,348,348,0
20250227,134500,61592255,348,346,348,346,22
20250227,134400,61584602,344,344,344,344,2262
20250227,134300,60806474,344,344,344,344,3366
20250227,134200,59648570,344,344,344,344,300
20250227,134100,59545370,344,344,344,344,2000
20250227,134000,58857370,344,344,344,344,0
20250227,133900,58857370,344,344,344,344,10000
20250227,133800,55417370,344,344,344,344,0
20250227,133700,55417370,344,344,344,344,0
20250227,133600,55417370,344,345,345,344,22318
20250227,133500,47722660,345,347,347,345,2657
20250227,133400,46802683,347,347,347,347,0
20250227,133300,46802683,347,347,347,347,0
20250227,133200,46802683,347,347,347,347,0
20250227,133100,46802683,347,347,347,347,0
20250227,133000,46802683,347,347,347,347,0
20250227,132900,46802683,347,347,347,347,0
20250227,132800,46802683,347,347,347,347,0
20250227,132700,46802683,347,347,347,347,0
20250227,132600,46802683,347,347,347,347,100
20250227,132500,46767983,348,348,348,348,0
20250227,132400,46767983,348,348,348,348,0
20250227,132300,46767983,348,348,348,348,0
20250227,132200,46767983,348,348,348,348,0
20250227,132100,46767983,348,348,348,348,0
20250227,132000,46767983,348,348,348,348,0
20250227,131900,46767983,348,348,348,348,0
20250227,131800,46767983,348,348,348,348,0
20250227,131700,46767983,348,348,348,348,81
20250227,131600,46739795,348,348,348,348,0
20250227,131500,46739795,348,348,348,348,0
20250227,131400,46739795,348,348,348,348,0
20250227,131300,46739795,348,348,348,348,14
20250227,131200,46734923,348,348,348,348,0
20250227,131100,46734923,348,348,348,348,0
20250227,131000,46734923,348,348,348,348,1
20250227,130900,46734575,347,347,347,347,0
20250227,130800,46734575,347,347,347,347,0
20250227,130700,46734575,347,347,347,347,0
20250227,130600,46734575,347,347,347,347,1
20250227,130500,46734228,348,348,348,348,0
20250227,130400,46734228,348,348,348,348,0
20250227,130300,46734228,348,348,348,348,0
20250227,130200,46734228,348,348,348,348,0
20250227,130100,46734228,348,348,348,348,0
20250227,130000,46734228,348,348,348,348,0
20250227,125900,46734228,348,348,348,348,0
20250227,125800,46734228,348,347,348,347,502
20250227,125700,46560032,347,347,347,347,55
20250227,125600,46540947,346,346,346,346,0
20250227,125500,46540947,346,346,346,346,0
20250227,125400,46540947,346,346,346,346,0
20250227,125300,46540947,346,346,346,346,100
20250227,125200,46506347,346,347,347,346,1058
20250227,125100,46140223,347,347,347,347,0
20250227,125000,46140223,347,347,347,347,300
20250227,124900,46036123,347,347,347,347,36
20250227,124800,46023631,347,347,347,347,0
20250227,124700,46023631,347,347,347,347,0
20250227,124600,46023631,347,347,347,347,0
20250227,124500,46023631,347,347,347,347,1
20250227,124400,46023284,347,347,347,347,0
20250227,124300,46023284,347,347,347,347,0
20250227,124200,46023284,347,347,347,347,0
20250227,124100,46023284,347,347,347,347,101
20250227,124000,45988237,348,348,348,348,0
20250227,123900,45988237,348,348,348,348,2
20250227,123800,45987541,348,348,348,348,2
20250227,123700,45986845,348,348,348,348,0
20250227,123600,45986845,348,348,348,348,0
20250227,123500,45986845,348,348,348,345,31006
20250227,123400,35279749,348,348,348,348,237
20250227,123300,35197273,348,348,348,348,0
20250227,123200,35197273,348,348,348,348,0
20250227,123100,35197273,348,348,348,348,0
20250227,123000,35197273,348,348,348,348,51
20250227,122900,35179525,348,348,348,348,0
20250227,122800,35179525,348,348,348,348,0
20250227,122700,35179525,348,348,348,348,0
20250227,122600,35179525,348,348,348,348,6
20250227,122500,35177437,348,348,348,348,0
20250227,122400,35177437,348,348,348,348,2
20250227,122300,35176741,348,348,348,348,2
20250227,122200,35176045,348,348,348,348,316
20250227,122100,35066077,347,347,347,347,74
20250227,122000,35040399,347,347,347,347,2
20250227,121900,35039705,347,347,347,347,0
20250227,121800,35039705,347,347,347,347,0
20250227,121700,35039705,347,347,347,347,0
20250227,121600,35039705,347,346,347,346,8
20250227,121500,35036934,347,347,347,347,7
20250227,121400,35034505,347,347,347,347,0
20250227,121300,35034505,347,347,347,347,8
20250227,121200,35031729,345,346,346,345,4600
20250227,121100,33441350,347,347,347,347,0
20250227,121000,33441350,347,347,347,347,0
20250227,120900,33441350,347,347,347,347,0
20250227,120800,33441350,347,347,347,347,0
20250227,120700,33441350,347,347,347,347,0
20250227,120600,33441350,347,347,347,347,0
20250227,120500,33441350,347,347,347,347,0
20250227,120400,33441350,347,347,347,347,0
20250227,120300,33441350,347,347,347,347,1000
20250227,120200,33094350,348,348,348,348,0
20250227,120100,33094350,348,348,348,348,0
20250227,120000,33094350,348,348,348,348,0
20250227,115900,33094350,348,348,348,348,0
20250227,115800,33094350,348,348,348,348,8
20250227,115700,33091566,349,349,349,349,0
20250227,115600,33091566,349,349,349,349,0
20250227,115500,33091566,349,349,349,349,0
20250227,115400,33091566,349,349,349,349,0
20250227,115300,33091566,349,349,349,349,0
20250227,115200,33091566,349,349,349,349,0
20250227,115100,33091566,349,349,349,349,0
20250227,115000,33091566,349,349,349,349,0
20250227,114900,33091566,349,349,349,349,0
20250227,114800,33091566,349,348,349,348,2
20250227,114700,33090869,349,346,349,345,501
20250227,114600,32917680,346,347,349,346,34514
20250227,114500,20890769,347,347,347,347,0
20250227,114400,20890769,347,347,347,347,2
20250227,114300,20890075,347,347,347,347,408
20250227,114200,20748499,347,347,347,347,0
20250227,114100,20748499,347,347,347,347,0
20250227,114000,20748499,347,347,347,347,0
20250227,113900,20748499,347,347,347,347,0
20250227,113800,20748499,347,347,347,347,0
20250227,113700,20748499,347,347,347,347,1
20250227,113600,20748152,347,347,347,347,0
20250227,113500,20748152,347,347,347,347,0
20250227,113400,20748152,347,347,347,347,6
20250227,113300,20746070,347,347,347,347,0
20250227,113200,20746070,347,347,347,347,0
20250227,113100,20746070,347,347,347,346,4
20250227,113000,20744684,347,347,347,347,7
20250227,112900,20742255,347,346,347,346,2
20250227,112800,20741562,346,346,346,346,81
20250227,112700,20713536,347,347,347,347,0
20250227,112600,20713536,347,347,347,347,0
20250227,112500,20713536,347,347,347,347,0
20250227,112400,20713536,347,346,347,346,2
20250227,112300,20712843,345,345,345,345,0
20250227,112200,20712843,345,345,345,345,0
20250227,112100,20712843,345,345,345,345,95
20250227,112000,20680068,346,346,346,346,0
20250227,111900,20680068,346,346,346,346,0
20250227,111800,20680068,346,346,346,346,38
20250227,111700,20666920,347,347,347,347,0
20250227,111600,20666920,347,347,347,347,0
20250227,111500,20666920,347,347,347,347,19
20250227,111400,20660327,346,346,346,346,0
20250227,111300,20660327,346,346,346,346,0
20250227,111200,20660327,346,346,346,346,0
20250227,111100,20660327,346,346,346,346,1000
20250227,111000,20314327,346,346,346,346,10
20250227,110900,20310867,347,347,347,347,3182
20250227,110800,19206713,347,347,347,347,1
20250227,110700,19206366,347,347,347,347,0
20250227,110600,19206366,347,347,347,347,1
20250227,110500,19206019,347,346,347,346,44
20250227,110400,19190794,347,347,347,346,16
20250227,110300,19185252,347,347,347,347,44
20250227,110200,19169984,347,347,347,347,0
20250227,110100,19169984,347,347,347,347,530
20250227,110000,18986074,347,347,347,347,0
20250227,105900,18986074,347,347,347,347,0
20250227,105800,18986074,347,347,347,347,0
20250227,105700,18986074,347,347,347,347,0
20250227,105600,18986074,347,347,347,347,0
20250227,105500,18986074,347,347,347,347,0
20250227,105400,18986074,347,347,347,347,0
20250227,105300,18986074,347,347,347,347,0
20250227,105200,18986074,347,347,347,347,0
20250227,105100,18986074,347,346,347,346,1816
20250227,105000,18357737,347,347,347,347,0
20250227,104900,18357737,347,347,347,347,1
20250227,104800,18357390,346,346,346,345,20330
20250227,104700,11328179,347,347,347,347,22
20250227,104600,11320545,347,347,347,347,0
20250227,104500,11320545,347,347,347,347,0
20250227,104400,11320545,347,347,347,347,0
20250227,104300,11320545,347,347,347,347,10
20250227,104200,11317075,347,347,347,347,2935
20250227,104100,10298630,348,348,348,348,0
20250227,104000,10298630,348,348,348,348,0
20250227,103900,10298630,348,348,348,348,100
20250227,103800,10263830,348,348,348,348,25
20250227,103700,10255130,348,348,348,348,0
20250227,103600,10255130,348,348,348,348,0
20250227,103500,10255130,348,346,348,346,393
20250227,103400,10118428,347,347,347,347,347
20250227,103300,9998019,347,347,347,347,300
20250227,103200,9893919,347,347,347,347,2789
20250227,103100,8926136,347,347,347,347,1
20250227,103000,8925789,347,348,348,347,3698
20250227,102900,7642272,348,348,348,348,1
20250227,102800,7641924,348,348,348,348,1
20250227,102700,7641576,347,347,347,347,40
20250227,102600,7627696,347,347,347,347,0
20250227,102500,7627696,347,347,347,347,1
20250227,102400,7627349,348,348,348,348,5
20250227,102300,7625609,347,347,347,347,0
20250227,102200,7625609,347,347,347,347,0
20250227,102100,7625609,347,347,347,347,0
20250227,102000,7625609,347,347,347,347,1
20250227,101900,7625262,348,348,348,348,0
20250227,101800,7625262,348,348,348,348,0
20250227,101700,7625262,348,348,348,348,1
20250227,101600,7624914,348,348,348,348,7
20250227,101500,7622478,348,348,348,348,5
20250227,101400,7620738,348,347,348,347,2
20250227,101300,7620043,347,347,347,347,174
20250227,101200,7559665,347,347,347,347,0
20250227,101100,7559665,347,347,347,347,0
20250227,101000,7559665,347,347,347,347,0
20250227,100900,7559665,347,347,347,347,0
20250227,100800,7559665,347,347,347,347,0
20250227,100700,7559665,347,346,347,346,3070
20250227,100600,6497443,347,347,347,347,602
20250227,100500,6288549,347,347,347,347,0
20250227,100400,6288549,347,347,347,347,0
20250227,100300,6288549,347,348,348,347,109
20250227,100200,6250641,349,349,349,349,0
20250227,100100,6250641,349,349,349,349,0
20250227,100000,6250641,349,347,349,347,2179
20250227,095900,5494520,347,347,347,347,0
20250227,095800,5494520,347,347,347,347,0
20250227,095700,5494520,347,347,347,347,1000
20250227,095600,5147520,349,349,349,349,0
20250227,095500,5147520,349,349,349,349,1
20250227,095400,5147171,347,347,347,347,378
20250227,095300,5016005,349,349,349,349,500
20250227,095200,4841505,349,349,349,349,0
20250227,095100,4841505,349,349,349,349,0
20250227,095000,4841505,349,349,349,349,0
20250227,094900,4841505,349,349,349,349,143
20250227,094800,4791598,349,349,349,349,0
20250227,094700,4791598,349,349,349,349,7
20250227,094600,4789155,349,349,349,349,0
20250227,094500,4789155,349,349,349,349,0
20250227,094400,4789155,349,349,349,349,0
20250227,094300,4789155,349,349,349,349,13
20250227,094200,4784618,348,348,348,348,0
20250227,094100,4784618,348,348,348,348,0
20250227,094000,4784618,348,348,348,348,0
20250227,093900,4784618,348,348,348,348,204
20250227,093800,4713626,349,349,349,349,5
20250227,093700,4711881,349,349,349,349,0
20250227,093600,4711881,349,349,349,349,3
20250227,093500,4710834,349,349,349,349,303
20250227,093400,4605087,349,349,349,349,0
20250227,093300,4605087,349,349,349,349,1
20250227,093200,4604738,349,349,349,349,1
20250227,093100,4604389,349,349,349,349,11
20250227,093000,4600550,349,347,349,347,1513
20250227,092900,4075537,347,347,347,347,0
20250227,092800,4075537,347,347,347,347,0
20250227,092700,4075537,347,348,348,347,4530
20250227,092600,2502716,349,348,349,348,608
20250227,092500,2291131,349,349,349,349,0
20250227,092400,2291131,349,349,349,349,0
20250227,092300,2291131,349,349,349,349,0
20250227,092200,2291131,349,349,349,349,20
20250227,092100,2284151,349,349,349,349,300
20250227,092000,2179451,349,349,349,349,200
20250227,091900,2109651,349,349,349,349,0
20250227,091800,2109651,349,348,349,348,2948
20250227,091700,1083746,349,349,349,349,1
20250227,091600,1083397,349,349,349,349,0
20250227,091500,1083397,349,348,349,348,78
20250227,091400,1056176,349,349,349,349,1
20250227,091300,1055827,350,350,350,349,3
20250227,091200,1054778,349,349,349,349,2
20250227,091100,1054080,349,349,349,349,568
20250227,091000,855848,350,350,350,350,17
20250227,090900,849898,351,352,352,351,2
20250227,090800,849195,350,350,350,350,168
20250227,090700,790395,350,350,350,350,0
20250227,090600,790395,350,350,350,350,0
20250227,090500,790395,350,350,350,350,846
20250227,090400,494295,351,351,352,351,3
20250227,090300,493241,352,352,352,351,3
20250227,090200,492186,351,351,352,351,7
20250227,090100,489726,352,351,352,351,669
20250227,090000,254239,350,352,352,350,723