KissMeData/043220/min/candle-20250204.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250204,192600,160395421,390,390,390,390,4448
20250204,192500,160395421,390,390,390,390,0
20250204,192400,160395421,390,390,390,390,0
20250204,192300,160395421,390,390,390,390,0
20250204,192200,160395421,390,390,390,390,0
20250204,192100,160395421,390,390,390,390,0
20250204,192000,160395421,390,390,390,390,0
20250204,191900,160395421,390,390,390,390,0
20250204,191800,160395421,390,390,390,390,0
20250204,191700,160395421,390,390,390,390,0
20250204,191600,160395421,390,390,390,390,0
20250204,191500,160395421,390,390,390,390,0
20250204,191400,160395421,390,390,390,390,0
20250204,191300,160395421,390,390,390,390,0
20250204,191200,160395421,390,390,390,390,0
20250204,191100,160395421,390,390,390,390,0
20250204,191000,160395421,390,390,390,390,0
20250204,190900,160395421,390,390,390,390,0
20250204,190800,160395421,390,390,390,390,0
20250204,190700,160395421,390,390,390,390,0
20250204,190600,160395421,390,390,390,390,0
20250204,190500,160395421,390,390,390,390,0
20250204,190400,160395421,390,390,390,390,0
20250204,190300,160395421,390,390,390,390,0
20250204,190200,160395421,390,390,390,390,0
20250204,190100,160395421,390,390,390,390,0
20250204,190000,160395421,390,390,390,390,0
20250204,185900,160395421,390,390,390,390,0
20250204,185800,160395421,390,390,390,390,0
20250204,185700,160395421,390,390,390,390,0
20250204,185600,160395421,390,390,390,390,4448
20250204,185500,160395421,390,390,390,390,0
20250204,185400,160395421,390,390,390,390,0
20250204,185300,160395421,390,390,390,390,0
20250204,185200,160395421,390,390,390,390,0
20250204,185100,160395421,390,390,390,390,0
20250204,185000,160395421,390,390,390,390,0
20250204,184900,160395421,390,390,390,390,0
20250204,184800,160395421,390,390,390,390,0
20250204,184700,160395421,390,390,390,390,0
20250204,184600,160395421,390,390,390,390,0
20250204,184500,160395421,390,390,390,390,0
20250204,184400,160395421,390,390,390,390,0
20250204,184300,160395421,390,390,390,390,0
20250204,184200,160395421,390,390,390,390,0
20250204,184100,160395421,390,390,390,390,0
20250204,184000,160395421,390,390,390,390,0
20250204,183900,160395421,390,390,390,390,0
20250204,183800,160395421,390,390,390,390,0
20250204,183700,160395421,390,390,390,390,0
20250204,183600,160395421,390,390,390,390,0
20250204,183500,160395421,390,390,390,390,0
20250204,183400,160395421,390,390,390,390,0
20250204,183300,160395421,390,390,390,390,0
20250204,183200,160395421,390,390,390,390,0
20250204,183100,160395421,390,390,390,390,0
20250204,183000,160395421,390,390,390,390,0
20250204,182900,160395421,390,390,390,390,0
20250204,182800,160395421,390,390,390,390,0
20250204,182700,160395421,390,390,390,390,0
20250204,182600,160395421,390,390,390,390,4448
20250204,182500,160395421,390,390,390,390,0
20250204,182400,160395421,390,390,390,390,0
20250204,182300,160395421,390,390,390,390,0
20250204,182200,160395421,390,390,390,390,0
20250204,182100,160395421,390,390,390,390,0
20250204,182000,160395421,390,390,390,390,0
20250204,181900,160395421,390,390,390,390,0
20250204,181800,160395421,390,390,390,390,0
20250204,181700,160395421,390,390,390,390,0
20250204,181600,160395421,390,390,390,390,0
20250204,181500,160395421,390,390,390,390,0
20250204,181400,160395421,390,390,390,390,0
20250204,181300,160395421,390,390,390,390,0
20250204,181200,160395421,390,390,390,390,0
20250204,181100,160395421,390,390,390,390,0
20250204,181000,160395421,390,390,390,390,0
20250204,180900,160395421,390,390,390,390,0
20250204,180800,160395421,390,390,390,390,0
20250204,180700,160395421,390,390,390,390,0
20250204,180600,160395421,390,390,390,390,0
20250204,180500,160395421,390,390,390,390,0
20250204,180400,160395421,390,390,390,390,0
20250204,180300,160395421,390,390,390,390,0
20250204,180200,160395421,390,390,390,390,0
20250204,180100,160395421,390,390,390,390,0
20250204,180000,160395421,390,390,390,390,0
20250204,175900,160395421,390,390,390,390,0
20250204,175800,160395421,390,390,390,390,0
20250204,175700,160395421,390,390,390,390,0
20250204,175600,160395421,390,390,390,390,4448
20250204,175500,160395421,390,390,390,390,0
20250204,175400,160395421,390,390,390,390,0
20250204,175300,160395421,390,390,390,390,0
20250204,175200,160395421,390,390,390,390,0
20250204,175100,160395421,390,390,390,390,0
20250204,175000,160395421,390,390,390,390,0
20250204,174900,160395421,390,390,390,390,0
20250204,174800,160395421,390,390,390,390,0
20250204,174700,160395421,390,390,390,390,0
20250204,174600,160395421,390,390,390,390,0
20250204,174500,160395421,390,390,390,390,0
20250204,174400,160395421,390,390,390,390,0
20250204,174300,160395421,390,390,390,390,0
20250204,174200,160395421,390,390,390,390,0
20250204,174100,160395421,390,390,390,390,0
20250204,174000,160395421,390,390,390,390,0
20250204,173900,160395421,390,390,390,390,0
20250204,173800,160395421,390,390,390,390,0
20250204,173700,160395421,390,390,390,390,0
20250204,173600,160395421,390,390,390,390,0
20250204,173500,160395421,390,390,390,390,0
20250204,173400,160395421,390,390,390,390,0
20250204,173300,160395421,390,390,390,390,0
20250204,173200,160395421,390,390,390,390,0
20250204,173100,160395421,390,390,390,390,0
20250204,173000,160395421,390,390,390,390,0
20250204,172900,160395421,390,390,390,390,0
20250204,172800,160395421,390,390,390,390,0
20250204,172700,160395421,390,390,390,390,0
20250204,172600,160395421,390,390,390,390,4448
20250204,172500,160395421,390,390,390,390,0
20250204,172400,160395421,390,390,390,390,0
20250204,172300,160395421,390,390,390,390,0
20250204,172200,160395421,390,390,390,390,0
20250204,172100,160395421,390,390,390,390,0
20250204,172000,160395421,390,390,390,390,0
20250204,171900,160395421,390,390,390,390,0
20250204,171800,160395421,390,390,390,390,0
20250204,171700,160395421,390,390,390,390,0
20250204,171600,160395421,390,390,390,390,0
20250204,171500,160395421,390,390,390,390,0
20250204,171400,160395421,390,390,390,390,0
20250204,171300,160395421,390,390,390,390,0
20250204,171200,160395421,390,390,390,390,0
20250204,171100,160395421,390,390,390,390,0
20250204,171000,160395421,390,390,390,390,0
20250204,170900,160395421,390,390,390,390,0
20250204,170800,160395421,390,390,390,390,0
20250204,170700,160395421,390,390,390,390,0
20250204,170600,160395421,390,390,390,390,0
20250204,170500,160395421,390,390,390,390,0
20250204,170400,160395421,390,390,390,390,0
20250204,170300,160395421,390,390,390,390,0
20250204,170200,160395421,390,390,390,390,0
20250204,170100,160395421,390,390,390,390,0
20250204,170000,160395421,390,390,390,390,0
20250204,165900,160395421,390,390,390,390,0
20250204,165800,160395421,390,390,390,390,0
20250204,165700,160395421,390,390,390,390,0
20250204,165600,160395421,390,390,390,390,4448
20250204,165500,160395421,390,390,390,390,0
20250204,165400,160395421,390,390,390,390,0
20250204,165300,160395421,390,390,390,390,0
20250204,165200,160395421,390,390,390,390,0
20250204,165100,160395421,390,390,390,390,0
20250204,165000,160395421,390,390,390,390,0
20250204,164900,160395421,390,390,390,390,0
20250204,164800,160395421,390,390,390,390,0
20250204,164700,160395421,390,390,390,390,0
20250204,164600,160395421,390,390,390,390,0
20250204,164500,160395421,390,390,390,390,0
20250204,164400,160395421,390,390,390,390,0
20250204,164300,160395421,390,390,390,390,0
20250204,164200,160395421,390,390,390,390,0
20250204,164100,160395421,390,390,390,390,0
20250204,164000,160395421,390,390,390,390,0
20250204,163900,160395421,390,390,390,390,0
20250204,163800,160395421,390,390,390,390,0
20250204,163700,160395421,390,390,390,390,0
20250204,163600,160395421,390,390,390,390,0
20250204,163500,160395421,390,390,390,390,0
20250204,163400,160395421,390,390,390,390,0
20250204,163300,160395421,390,390,390,390,0
20250204,163200,160395421,390,390,390,390,0
20250204,163100,160395421,390,390,390,390,0
20250204,163000,160395421,390,390,390,390,0
20250204,162900,160395421,390,390,390,390,0
20250204,162800,160395421,390,390,390,390,0
20250204,162700,160395421,390,390,390,390,0
20250204,162600,160395421,390,390,390,390,4448
20250204,162500,160395421,390,390,390,390,0
20250204,162400,160395421,390,390,390,390,0
20250204,162300,160395421,390,390,390,390,0
20250204,162200,160395421,390,390,390,390,0
20250204,162100,160395421,390,390,390,390,0
20250204,162000,160395421,390,390,390,390,0
20250204,161900,160395421,390,390,390,390,0
20250204,161800,160395421,390,390,390,390,0
20250204,161700,160395421,390,390,390,390,0
20250204,161600,160395421,390,390,390,390,0
20250204,161500,160395421,390,390,390,390,0
20250204,161400,160395421,390,390,390,390,0
20250204,161300,160395421,390,390,390,390,0
20250204,161200,160395421,390,390,390,390,0
20250204,161100,160395421,390,390,390,390,0
20250204,161000,160395421,390,390,390,390,0
20250204,160900,160395421,390,390,390,390,0
20250204,160800,160395421,390,390,390,390,0
20250204,160700,160395421,390,390,390,390,0
20250204,160600,160395421,390,390,390,390,0
20250204,160500,160395421,390,390,390,390,0
20250204,160400,160395421,390,390,390,390,0
20250204,160300,160395421,390,390,390,390,0
20250204,160200,160395421,390,390,390,390,0
20250204,160100,160395421,390,390,390,390,0
20250204,160000,160395421,390,390,390,390,0
20250204,155900,160395421,390,390,390,390,0
20250204,155800,160395421,390,390,390,390,0
20250204,155700,160395421,390,390,390,390,0
20250204,155600,160395421,390,390,390,390,4448
20250204,155500,160395421,390,390,390,390,0
20250204,155400,160395421,390,390,390,390,0
20250204,155300,160395421,390,390,390,390,0
20250204,155200,160395421,390,390,390,390,0
20250204,155100,160395421,390,390,390,390,0
20250204,155000,160395421,390,390,390,390,0
20250204,154900,160395421,390,390,390,390,0
20250204,154800,160395421,390,390,390,390,0
20250204,154700,160395421,390,390,390,390,0
20250204,154600,160395421,390,390,390,390,0
20250204,154500,160395421,390,390,390,390,0
20250204,154400,160395421,390,390,390,390,0
20250204,154300,160395421,390,390,390,390,0
20250204,154200,160395421,390,390,390,390,0
20250204,154100,160395421,390,390,390,390,0
20250204,154000,160395421,390,390,390,390,0
20250204,153900,160395421,390,390,390,390,0
20250204,153800,160395421,390,390,390,390,0
20250204,153700,160395421,390,390,390,390,0
20250204,153600,160395421,390,390,390,390,0
20250204,153500,160395421,390,390,390,390,0
20250204,153400,160395421,390,390,390,390,0
20250204,153300,160395421,390,390,390,390,0
20250204,153200,160395421,390,390,390,390,0
20250204,153100,160395421,390,390,390,390,0
20250204,153000,160395421,390,390,390,390,4448
20250204,152900,158660701,395,395,395,395,0
20250204,152800,158660701,395,395,395,395,0
20250204,152700,158660701,395,395,395,395,0
20250204,152600,158660701,395,395,395,395,0
20250204,152500,158660701,395,395,395,395,0
20250204,152400,158660701,395,395,395,395,0
20250204,152300,158660701,395,395,395,395,0
20250204,152200,158660701,395,395,395,395,0
20250204,152100,158660701,395,395,395,395,0
20250204,152000,158660701,395,395,395,395,0
20250204,151900,158660701,395,394,395,393,569
20250204,151800,158435953,394,393,394,393,3088
20250204,151700,157220281,393,393,393,393,0
20250204,151600,157220281,393,393,394,393,2342
20250204,151500,156299794,393,393,393,393,10
20250204,151400,156295864,393,393,393,393,0
20250204,151300,156295864,393,393,393,393,5
20250204,151200,156293899,393,393,393,393,10000
20250204,151100,152363899,393,392,393,392,10001
20250204,151000,148443506,392,392,392,392,1
20250204,150900,148443114,392,392,392,392,1
20250204,150800,148442722,390,393,393,390,55
20250204,150700,148421257,393,393,393,393,1
20250204,150600,148420864,390,390,390,390,5000
20250204,150500,146470864,390,390,390,390,0
20250204,150400,146470864,390,390,390,390,300
20250204,150300,146353864,393,393,393,393,1
20250204,150200,146353471,390,393,393,390,5015
20250204,150100,144397569,393,393,393,393,1
20250204,150000,144397176,392,391,392,391,907
20250204,145900,144041669,391,391,391,391,1
20250204,145800,144041278,390,390,390,390,0
20250204,145700,144041278,390,390,390,390,175
20250204,145600,143973028,390,390,390,390,305
20250204,145500,143854078,391,391,391,391,0
20250204,145400,143854078,391,391,391,391,0
20250204,145300,143854078,391,391,391,391,1
20250204,145200,143853687,391,391,391,391,0
20250204,145100,143853687,391,391,391,391,101
20250204,145000,143814196,390,390,390,390,500
20250204,144900,143619196,391,391,391,391,101
20250204,144800,143579705,391,391,391,391,0
20250204,144700,143579705,391,391,391,391,260
20250204,144600,143478045,391,390,391,390,1463
20250204,144500,142907474,389,389,389,389,0
20250204,144400,142907474,389,388,389,388,2
20250204,144300,142906697,387,387,387,387,0
20250204,144200,142906697,387,387,387,387,0
20250204,144100,142906697,387,387,387,387,0
20250204,144000,142906697,387,387,387,387,6426
20250204,143900,140419835,387,387,387,387,1
20250204,143800,140419448,384,384,384,384,0
20250204,143700,140419448,384,384,384,384,0
20250204,143600,140419448,384,384,384,384,0
20250204,143500,140419448,384,384,384,384,0
20250204,143400,140419448,384,384,384,384,0
20250204,143300,140419448,384,384,384,384,0
20250204,143200,140419448,384,384,384,384,0
20250204,143100,140419448,384,384,384,384,0
20250204,143000,140419448,384,386,386,384,2655
20250204,142900,139398243,387,387,387,387,0
20250204,142800,139398243,387,387,387,387,0
20250204,142700,139398243,387,387,387,387,51
20250204,142600,139378506,387,387,387,387,0
20250204,142500,139378506,387,387,387,387,1
20250204,142400,139378119,387,387,387,387,0
20250204,142300,139378119,387,387,387,387,518
20250204,142200,139177653,388,388,388,388,0
20250204,142100,139177653,388,388,388,388,0
20250204,142000,139177653,388,388,388,388,0
20250204,141900,139177653,388,388,388,388,0
20250204,141800,139177653,388,388,388,388,380
20250204,141700,139030213,388,388,388,388,0
20250204,141600,139030213,388,388,388,388,0
20250204,141500,139030213,388,388,388,388,0
20250204,141400,139030213,388,388,388,388,0
20250204,141300,139030213,388,388,388,388,0
20250204,141200,139030213,388,388,388,388,0
20250204,141100,139030213,388,388,388,388,78
20250204,141000,138999949,389,389,389,389,0
20250204,140900,138999949,389,389,389,389,1
20250204,140800,138999560,388,388,388,388,0
20250204,140700,138999560,388,388,388,388,502
20250204,140600,138804784,389,389,389,389,207
20250204,140500,138724261,392,392,392,392,0
20250204,140400,138724261,392,392,392,392,0
20250204,140300,138724261,392,392,392,392,0
20250204,140200,138724261,392,392,392,392,0
20250204,140100,138724261,392,392,392,392,0
20250204,140000,138724261,392,392,392,392,0
20250204,135900,138724261,392,392,392,392,0
20250204,135800,138724261,392,392,392,392,4
20250204,135700,138722693,392,392,392,392,1
20250204,135600,138722301,389,389,389,389,893
20250204,135500,138374924,389,389,389,389,16
20250204,135400,138368700,389,390,390,389,351
20250204,135300,138231811,392,392,392,392,0
20250204,135200,138231811,392,392,392,392,13
20250204,135100,138226715,392,392,392,392,1
20250204,135000,138226323,392,392,392,392,3
20250204,134900,138225147,392,392,392,392,2
20250204,134800,138224363,392,392,392,392,0
20250204,134700,138224363,392,392,392,392,1
20250204,134600,138223971,392,392,392,392,1
20250204,134500,138223579,394,394,394,394,0
20250204,134400,138223579,394,392,394,392,41811
20250204,134300,121799136,392,390,392,390,3
20250204,134200,121797963,392,392,392,392,0
20250204,134100,121797963,392,392,392,392,0
20250204,134000,121797963,392,392,392,392,0
20250204,133900,121797963,392,390,392,390,8
20250204,133800,121794835,392,392,392,392,0
20250204,133700,121794835,392,392,392,392,0
20250204,133600,121794835,392,390,392,390,23
20250204,133500,121785825,392,392,392,392,0
20250204,133400,121785825,392,392,392,392,1
20250204,133300,121785433,389,389,389,389,7810
20250204,133200,118747343,389,388,389,388,2231
20250204,133100,117881685,388,387,388,387,10010
20250204,133000,114007805,387,387,387,387,1020
20250204,132900,113613065,387,387,387,387,20
20250204,132800,113605325,387,387,387,387,20
20250204,132700,113597585,384,384,384,384,0
20250204,132600,113597585,384,384,384,384,202
20250204,132500,113520017,384,384,384,384,100
20250204,132400,113481617,384,384,384,384,2
20250204,132300,113480849,384,385,385,382,8985
20250204,132200,110033749,387,387,387,387,10
20250204,132100,110029879,385,385,385,385,0
20250204,132000,110029879,385,385,385,385,0
20250204,131900,110029879,385,385,385,385,300
20250204,131800,109914379,385,385,385,385,0
20250204,131700,109914379,385,385,385,385,0
20250204,131600,109914379,385,385,385,385,0
20250204,131500,109914379,385,385,385,385,0
20250204,131400,109914379,385,385,385,385,0
20250204,131300,109914379,385,385,385,385,0
20250204,131200,109914379,385,385,385,385,0
20250204,131100,109914379,385,385,385,385,0
20250204,131000,109914379,385,385,385,385,0
20250204,130900,109914379,385,385,385,385,0
20250204,130800,109914379,385,385,385,385,0
20250204,130700,109914379,385,385,385,385,0
20250204,130600,109914379,385,385,385,385,0
20250204,130500,109914379,385,385,385,385,0
20250204,130400,109914379,385,385,385,385,0
20250204,130300,109914379,385,385,385,385,0
20250204,130200,109914379,385,385,385,385,0
20250204,130100,109914379,385,385,385,385,0
20250204,130000,109914379,385,385,385,385,0
20250204,125900,109914379,385,385,385,385,0
20250204,125800,109914379,385,385,385,385,0
20250204,125700,109914379,385,385,385,385,21
20250204,125600,109906294,385,385,385,385,124
20250204,125500,109858554,385,385,385,385,0
20250204,125400,109858554,385,385,385,385,1905
20250204,125300,109125129,386,386,386,386,0
20250204,125200,109125129,386,386,386,386,0
20250204,125100,109125129,386,386,386,386,0
20250204,125000,109125129,386,386,386,386,0
20250204,124900,109125129,386,386,386,386,1927
20250204,124800,108381307,385,385,385,385,0
20250204,124700,108381307,385,385,385,385,0
20250204,124600,108381307,385,385,385,385,0
20250204,124500,108381307,385,385,385,385,0
20250204,124400,108381307,385,385,385,385,0
20250204,124300,108381307,385,385,385,385,0
20250204,124200,108381307,385,385,385,385,0
20250204,124100,108381307,385,385,385,385,0
20250204,124000,108381307,385,385,385,385,0
20250204,123900,108381307,385,385,385,385,0
20250204,123800,108381307,385,385,385,385,0
20250204,123700,108381307,385,385,385,385,0
20250204,123600,108381307,385,385,385,385,0
20250204,123500,108381307,385,385,385,385,3072
20250204,123400,107198587,385,385,385,385,380
20250204,123300,107052287,385,385,385,385,0
20250204,123200,107052287,385,385,385,385,0
20250204,123100,107052287,385,385,385,385,0
20250204,123000,107052287,385,385,385,385,0
20250204,122900,107052287,385,385,385,385,0
20250204,122800,107052287,385,385,385,385,0
20250204,122700,107052287,385,385,385,385,0
20250204,122600,107052287,385,385,385,385,21
20250204,122500,107044202,385,385,385,385,2
20250204,122400,107043432,384,384,384,384,0
20250204,122300,107043432,384,384,384,384,0
20250204,122200,107043432,384,384,384,384,24
20250204,122100,107034216,385,385,385,385,20
20250204,122000,107026516,385,385,385,385,0
20250204,121900,107026516,385,385,385,385,0
20250204,121800,107026516,385,385,385,385,0
20250204,121700,107026516,385,385,385,385,200
20250204,121600,106949516,385,385,385,384,46
20250204,121500,106931832,385,385,385,385,0
20250204,121400,106931832,385,385,385,385,2
20250204,121300,106931062,384,386,386,383,28983
20250204,121200,95818206,386,386,386,386,0
20250204,121100,95818206,386,386,386,386,0
20250204,121000,95818206,386,386,386,386,0
20250204,120900,95818206,386,386,386,386,0
20250204,120800,95818206,386,386,386,386,694
20250204,120700,95550322,386,386,386,386,10
20250204,120600,95546462,386,386,386,386,220
20250204,120500,95461542,386,386,386,386,0
20250204,120400,95461542,386,386,386,386,0
20250204,120300,95461542,386,386,386,386,0
20250204,120200,95461542,386,386,386,386,0
20250204,120100,95461542,386,386,386,386,6
20250204,120000,95459226,386,386,386,386,0
20250204,115900,95459226,386,386,386,386,97
20250204,115800,95421784,386,387,387,386,2431
20250204,115700,94483389,387,387,387,387,423
20250204,115600,94319688,388,388,388,388,230
20250204,115500,94230448,388,388,388,388,0
20250204,115400,94230448,388,388,388,388,0
20250204,115300,94230448,388,388,388,388,0
20250204,115200,94230448,388,388,388,388,10
20250204,115100,94226568,388,388,388,388,0
20250204,115000,94226568,388,388,388,388,4
20250204,114900,94225016,388,387,388,387,509
20250204,114800,94027733,387,387,387,387,0
20250204,114700,94027733,387,387,387,387,400
20250204,114600,93872933,385,385,385,385,0
20250204,114500,93872933,385,385,385,385,0
20250204,114400,93872933,385,385,385,385,229
20250204,114300,93784768,385,385,385,385,63
20250204,114200,93760513,385,385,385,385,0
20250204,114100,93760513,385,385,385,385,22
20250204,114000,93752043,384,385,385,384,1400
20250204,113900,93214373,385,388,388,385,5520
20250204,113800,91086113,387,387,387,387,500
20250204,113700,90892613,386,386,386,386,0
20250204,113600,90892613,386,383,386,383,5745
20250204,113500,88679902,382,383,383,378,18950
20250204,113400,81470335,384,385,386,382,8140
20250204,113300,78346798,385,392,392,382,55357
20250204,113200,56960564,393,392,393,392,520
20250204,113100,56756723,392,392,392,392,10
20250204,113000,56752803,392,392,392,392,5891
20250204,112900,54443531,392,392,392,392,2551
20250204,112800,53443539,392,392,392,392,169
20250204,112700,53377291,391,391,391,391,0
20250204,112600,53377291,391,391,391,391,0
20250204,112500,53377291,391,391,391,391,23
20250204,112400,53368298,390,390,390,390,1
20250204,112300,53367908,391,391,391,391,335
20250204,112200,53236923,390,390,390,390,779
20250204,112100,52933113,390,390,390,390,0
20250204,112000,52933113,390,390,390,390,0
20250204,111900,52933113,390,390,390,390,0
20250204,111800,52933113,390,390,390,390,544
20250204,111700,52720953,390,390,390,390,20
20250204,111600,52713153,390,390,390,390,0
20250204,111500,52713153,390,390,390,390,200
20250204,111400,52635153,391,391,391,391,0
20250204,111300,52635153,391,391,391,391,0
20250204,111200,52635153,391,389,391,389,295
20250204,111100,52520396,389,389,389,389,20
20250204,111000,52512616,389,388,389,388,574
20250204,110900,52289384,389,389,389,389,268
20250204,110800,52185132,389,389,389,389,1250
20250204,110700,51698882,389,389,389,389,40
20250204,110600,51683322,389,389,389,389,410
20250204,110500,51523832,389,389,389,389,0
20250204,110400,51523832,389,390,390,389,7
20250204,110300,51521108,390,390,390,390,580
20250204,110200,51294908,392,392,392,392,0
20250204,110100,51294908,392,392,392,392,0
20250204,110000,51294908,392,392,392,392,0
20250204,105900,51294908,392,392,392,392,0
20250204,105800,51294908,392,392,392,392,0
20250204,105700,51294908,392,392,392,392,0
20250204,105600,51294908,392,392,392,392,0
20250204,105500,51294908,392,392,392,392,0
20250204,105400,51294908,392,392,392,392,0
20250204,105300,51294908,392,392,392,392,0
20250204,105200,51294908,392,392,392,392,0
20250204,105100,51294908,392,392,392,392,0
20250204,105000,51294908,392,392,392,392,0
20250204,104900,51294908,392,391,392,390,10002
20250204,104800,47384126,391,391,391,391,100
20250204,104700,47345026,392,392,392,392,1
20250204,104600,47344634,390,390,390,390,19
20250204,104500,47337224,391,391,391,391,3
20250204,104400,47336051,392,392,392,392,0
20250204,104300,47336051,392,392,392,392,0
20250204,104200,47336051,392,392,392,392,0
20250204,104100,47336051,392,392,392,392,0
20250204,104000,47336051,392,392,392,392,0
20250204,103900,47336051,392,392,392,392,0
20250204,103800,47336051,392,392,392,392,1
20250204,103700,47335659,392,392,392,392,0
20250204,103600,47335659,392,392,392,392,0
20250204,103500,47335659,392,392,392,392,10001
20250204,103400,43415267,392,392,392,392,0
20250204,103300,43415267,392,392,392,392,0
20250204,103200,43415267,392,392,392,392,0
20250204,103100,43415267,392,392,392,392,0
20250204,103000,43415267,392,392,392,392,0
20250204,102900,43415267,392,392,392,392,0
20250204,102800,43415267,392,392,392,392,0
20250204,102700,43415267,392,392,392,392,0
20250204,102600,43415267,392,392,392,392,0
20250204,102500,43415267,392,392,392,392,0
20250204,102400,43415267,392,392,392,392,0
20250204,102300,43415267,392,392,392,392,0
20250204,102200,43415267,392,392,392,392,0
20250204,102100,43415267,392,392,392,392,0
20250204,102000,43415267,392,392,392,392,1
20250204,101900,43414875,391,391,391,391,1000
20250204,101800,43023875,391,391,391,391,0
20250204,101700,43023875,391,392,392,390,25001
20250204,101600,33259032,391,391,391,391,0
20250204,101500,33259032,391,391,391,391,5
20250204,101400,33257077,391,391,391,391,1130
20250204,101300,32815247,392,391,392,391,4
20250204,101200,32813682,391,391,391,391,7
20250204,101100,32810945,392,392,392,392,0
20250204,101000,32810945,392,392,392,392,0
20250204,100900,32810945,392,392,392,392,24
20250204,100800,32801537,391,392,392,391,585
20250204,100700,32572736,392,392,392,392,10
20250204,100600,32568816,392,392,392,392,0
20250204,100500,32568816,392,392,392,392,0
20250204,100400,32568816,392,392,392,392,1
20250204,100300,32568424,392,392,392,392,0
20250204,100200,32568424,392,392,392,392,0
20250204,100100,32568424,392,392,392,392,0
20250204,100000,32568424,392,392,392,392,7870
20250204,095900,29483384,392,392,392,392,5003
20250204,095800,27522208,391,391,391,391,0
20250204,095700,27522208,391,391,391,391,2130
20250204,095600,26689378,390,390,390,390,400
20250204,095500,26533378,390,390,392,390,4998
20250204,095400,24584156,390,390,390,390,13
20250204,095300,24579086,392,392,392,392,0
20250204,095200,24579086,392,392,392,392,0
20250204,095100,24579086,392,392,392,392,0
20250204,095000,24579086,392,392,392,392,0
20250204,094900,24579086,392,392,392,392,0
20250204,094800,24579086,392,392,392,392,1
20250204,094700,24578694,391,391,391,391,40
20250204,094600,24563054,391,391,391,391,5000
20250204,094500,22608054,391,391,391,391,0
20250204,094400,22608054,391,391,391,391,20
20250204,094300,22600234,391,391,391,388,1076
20250204,094200,22182268,389,389,389,389,14758
20250204,094100,16441406,389,389,389,389,538
20250204,094000,16232124,389,389,389,389,306
20250204,093900,16113090,389,390,390,389,12372
20250204,093800,11300381,391,391,391,391,225
20250204,093700,11212406,391,391,391,391,5000
20250204,093600,9257406,392,392,392,392,0
20250204,093500,9257406,392,392,392,392,0
20250204,093400,9257406,392,392,392,392,500
20250204,093300,9061406,393,393,393,393,0
20250204,093200,9061406,393,393,393,393,0
20250204,093100,9061406,393,393,393,393,7800
20250204,093000,5996006,393,393,393,393,0
20250204,092900,5996006,393,393,393,393,4
20250204,092800,5994434,393,393,393,393,0
20250204,092700,5994434,393,393,393,393,8
20250204,092600,5991290,393,392,393,392,151
20250204,092500,5932051,391,391,391,391,205
20250204,092400,5851896,390,390,390,390,4189
20250204,092300,4218186,390,390,390,390,5001
20250204,092200,2267796,390,390,390,390,1
20250204,092100,2267406,389,389,389,389,50
20250204,092000,2247956,390,390,390,390,8
20250204,091900,2244836,390,390,390,390,0
20250204,091800,2244836,390,390,390,390,0
20250204,091700,2244836,390,390,390,390,801
20250204,091600,1932446,390,390,390,390,10
20250204,091500,1928546,390,391,391,390,505
20250204,091400,1731581,391,391,391,391,705
20250204,091300,1455926,391,391,391,391,0
20250204,091200,1455926,391,390,391,390,157
20250204,091100,1394561,391,391,391,391,147
20250204,091000,1337084,391,391,391,391,0
20250204,090900,1337084,391,391,391,391,0
20250204,090800,1337084,391,391,391,391,0
20250204,090700,1337084,391,395,396,390,3352
20250204,090600,26459,395,391,395,391,37
20250204,090500,11960,398,398,398,398,0
20250204,090400,11960,398,398,398,398,0
20250204,090300,11960,398,398,398,398,0
20250204,090200,11960,398,398,398,398,0
20250204,090100,11960,398,398,398,398,0
20250204,090000,11960,398,399,399,398,30