KissMeData/001510/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,183400,229305735,476,476,476,476,8994
20250207,183300,229305735,476,476,476,476,0
20250207,183200,229305735,476,476,476,476,0
20250207,183100,229305735,476,476,476,476,0
20250207,183000,229305735,476,476,476,476,0
20250207,182900,229305735,476,476,476,476,0
20250207,182800,229305735,476,476,476,476,0
20250207,182700,229305735,476,476,476,476,0
20250207,182600,229305735,476,476,476,476,0
20250207,182500,229305735,476,476,476,476,0
20250207,182400,229305735,476,476,476,476,0
20250207,182300,229305735,476,476,476,476,0
20250207,182200,229305735,476,476,476,476,0
20250207,182100,229305735,476,476,476,476,0
20250207,182000,229305735,476,476,476,476,0
20250207,181900,229305735,476,476,476,476,0
20250207,181800,229305735,476,476,476,476,0
20250207,181700,229305735,476,476,476,476,0
20250207,181600,229305735,476,476,476,476,0
20250207,181500,229305735,476,476,476,476,0
20250207,181400,229305735,476,476,476,476,0
20250207,181300,229305735,476,476,476,476,0
20250207,181200,229305735,476,476,476,476,0
20250207,181100,229305735,476,476,476,476,0
20250207,181000,229305735,476,476,476,476,0
20250207,180900,229305735,476,476,476,476,0
20250207,180800,229305735,476,476,476,476,0
20250207,180700,229305735,476,476,476,476,0
20250207,180600,229305735,476,476,476,476,0
20250207,180500,229305735,476,476,476,476,0
20250207,180400,229305735,476,476,476,476,8994
20250207,180300,229305735,476,476,476,476,0
20250207,180200,229305735,476,476,476,476,0
20250207,180100,229305735,476,476,476,476,0
20250207,180000,229305735,476,476,476,476,0
20250207,175900,229305735,476,476,476,476,0
20250207,175800,229305735,476,476,476,476,0
20250207,175700,229305735,476,476,476,476,0
20250207,175600,229305735,476,476,476,476,0
20250207,175500,229305735,476,476,476,476,0
20250207,175400,229305735,476,476,476,476,0
20250207,175300,229305735,476,476,476,476,0
20250207,175200,229305735,476,476,476,476,0
20250207,175100,229305735,476,476,476,476,0
20250207,175000,229305735,476,476,476,476,0
20250207,174900,229305735,476,476,476,476,0
20250207,174800,229305735,476,476,476,476,0
20250207,174700,229305735,476,476,476,476,0
20250207,174600,229305735,476,476,476,476,0
20250207,174500,229305735,476,476,476,476,0
20250207,174400,229305735,476,476,476,476,0
20250207,174300,229305735,476,476,476,476,0
20250207,174200,229305735,476,476,476,476,0
20250207,174100,229305735,476,476,476,476,0
20250207,174000,229305735,476,476,476,476,0
20250207,173900,229305735,476,476,476,476,0
20250207,173800,229305735,476,476,476,476,0
20250207,173700,229305735,476,476,476,476,0
20250207,173600,229305735,476,476,476,476,0
20250207,173500,229305735,476,476,476,476,0
20250207,173400,229305735,476,476,476,476,8994
20250207,173300,229305735,476,476,476,476,0
20250207,173200,229305735,476,476,476,476,0
20250207,173100,229305735,476,476,476,476,0
20250207,173000,229305735,476,476,476,476,0
20250207,172900,229305735,476,476,476,476,0
20250207,172800,229305735,476,476,476,476,0
20250207,172700,229305735,476,476,476,476,0
20250207,172600,229305735,476,476,476,476,0
20250207,172500,229305735,476,476,476,476,0
20250207,172400,229305735,476,476,476,476,0
20250207,172300,229305735,476,476,476,476,0
20250207,172200,229305735,476,476,476,476,0
20250207,172100,229305735,476,476,476,476,0
20250207,172000,229305735,476,476,476,476,0
20250207,171900,229305735,476,476,476,476,0
20250207,171800,229305735,476,476,476,476,0
20250207,171700,229305735,476,476,476,476,0
20250207,171600,229305735,476,476,476,476,0
20250207,171500,229305735,476,476,476,476,0
20250207,171400,229305735,476,476,476,476,0
20250207,171300,229305735,476,476,476,476,0
20250207,171200,229305735,476,476,476,476,0
20250207,171100,229305735,476,476,476,476,0
20250207,171000,229305735,476,476,476,476,0
20250207,170900,229305735,476,476,476,476,0
20250207,170800,229305735,476,476,476,476,0
20250207,170700,229305735,476,476,476,476,0
20250207,170600,229305735,476,476,476,476,0
20250207,170500,229305735,476,476,476,476,0
20250207,170400,229305735,476,476,476,476,8994
20250207,170300,229305735,476,476,476,476,0
20250207,170200,229305735,476,476,476,476,0
20250207,170100,229305735,476,476,476,476,0
20250207,170000,229305735,476,476,476,476,0
20250207,165900,229305735,476,476,476,476,0
20250207,165800,229305735,476,476,476,476,0
20250207,165700,229305735,476,476,476,476,0
20250207,165600,229305735,476,476,476,476,0
20250207,165500,229305735,476,476,476,476,0
20250207,165400,229305735,476,476,476,476,0
20250207,165300,229305735,476,476,476,476,0
20250207,165200,229305735,476,476,476,476,0
20250207,165100,229305735,476,476,476,476,0
20250207,165000,229305735,476,476,476,476,0
20250207,164900,229305735,476,476,476,476,0
20250207,164800,229305735,476,476,476,476,0
20250207,164700,229305735,476,476,476,476,0
20250207,164600,229305735,476,476,476,476,0
20250207,164500,229305735,476,476,476,476,0
20250207,164400,229305735,476,476,476,476,0
20250207,164300,229305735,476,476,476,476,0
20250207,164200,229305735,476,476,476,476,0
20250207,164100,229305735,476,476,476,476,0
20250207,164000,229305735,476,476,476,476,0
20250207,163900,229305735,476,476,476,476,0
20250207,163800,229305735,476,476,476,476,0
20250207,163700,229305735,476,476,476,476,0
20250207,163600,229305735,476,476,476,476,0
20250207,163500,229305735,476,476,476,476,0
20250207,163400,229305735,476,476,476,476,8994
20250207,163300,229305735,476,476,476,476,0
20250207,163200,229305735,476,476,476,476,0
20250207,163100,229305735,476,476,476,476,0
20250207,163000,229305735,476,476,476,476,0
20250207,162900,229305735,476,476,476,476,0
20250207,162800,229305735,476,476,476,476,0
20250207,162700,229305735,476,476,476,476,0
20250207,162600,229305735,476,476,476,476,0
20250207,162500,229305735,476,476,476,476,0
20250207,162400,229305735,476,476,476,476,0
20250207,162300,229305735,476,476,476,476,0
20250207,162200,229305735,476,476,476,476,0
20250207,162100,229305735,476,476,476,476,0
20250207,162000,229305735,476,476,476,476,0
20250207,161900,229305735,476,476,476,476,0
20250207,161800,229305735,476,476,476,476,0
20250207,161700,229305735,476,476,476,476,0
20250207,161600,229305735,476,476,476,476,0
20250207,161500,229305735,476,476,476,476,0
20250207,161400,229305735,476,476,476,476,0
20250207,161300,229305735,476,476,476,476,0
20250207,161200,229305735,476,476,476,476,0
20250207,161100,229305735,476,476,476,476,0
20250207,161000,229305735,476,476,476,476,0
20250207,160900,229305735,476,476,476,476,0
20250207,160800,229305735,476,476,476,476,0
20250207,160700,229305735,476,476,476,476,0
20250207,160600,229305735,476,476,476,476,0
20250207,160500,229305735,476,476,476,476,0
20250207,160400,229305735,476,476,476,476,8994
20250207,160300,229305735,476,476,476,476,0
20250207,160200,229305735,476,476,476,476,0
20250207,160100,229305735,476,476,476,476,0
20250207,160000,229305735,476,476,476,476,0
20250207,155900,229305735,476,476,476,476,0
20250207,155800,229305735,476,476,476,476,0
20250207,155700,229305735,476,476,476,476,0
20250207,155600,229305735,476,476,476,476,0
20250207,155500,229305735,476,476,476,476,0
20250207,155400,229305735,476,476,476,476,0
20250207,155300,229305735,476,476,476,476,0
20250207,155200,229305735,476,476,476,476,0
20250207,155100,229305735,476,476,476,476,0
20250207,155000,229305735,476,476,476,476,0
20250207,154900,229305735,476,476,476,476,0
20250207,154800,229305735,476,476,476,476,0
20250207,154700,229305735,476,476,476,476,0
20250207,154600,229305735,476,476,476,476,0
20250207,154500,229305735,476,476,476,476,0
20250207,154400,229305735,476,476,476,476,0
20250207,154300,229305735,476,476,476,476,0
20250207,154200,229305735,476,476,476,476,0
20250207,154100,229305735,476,476,476,476,0
20250207,154000,229305735,476,476,476,476,0
20250207,153900,229305735,476,476,476,476,0
20250207,153800,229305735,476,476,476,476,0
20250207,153700,229305735,476,476,476,476,0
20250207,153600,229305735,476,476,476,476,0
20250207,153500,229305735,476,476,476,476,0
20250207,153400,229305735,476,476,476,476,8994
20250207,153300,229305735,476,476,476,476,0
20250207,153200,229305735,476,476,476,476,0
20250207,153100,229305735,476,476,476,476,0
20250207,153000,229305735,476,476,476,476,8994
20250207,152900,225024591,475,475,475,475,0
20250207,152800,225024591,475,475,475,475,0
20250207,152700,225024591,475,475,475,475,0
20250207,152600,225024591,475,475,475,475,0
20250207,152500,225024591,475,475,475,475,0
20250207,152400,225024591,475,475,475,475,0
20250207,152300,225024591,475,475,475,475,0
20250207,152200,225024591,475,475,475,475,0
20250207,152100,225024591,475,475,475,475,0
20250207,152000,225024591,475,475,475,475,0
20250207,151900,225024591,475,474,475,474,35
20250207,151800,225007967,474,475,475,474,533
20250207,151700,224754797,475,474,476,474,540
20250207,151600,224498295,476,475,476,474,2793
20250207,151500,223171591,475,475,475,475,399
20250207,151400,222982066,475,475,475,475,4
20250207,151300,222980166,476,476,476,475,15
20250207,151200,222973038,476,476,476,476,0
20250207,151100,222973038,476,476,476,476,1
20250207,151000,222972562,475,476,476,475,30
20250207,150900,222958298,475,475,475,475,7
20250207,150800,222954973,475,475,475,475,4
20250207,150700,222953073,475,476,476,475,11
20250207,150600,222947847,476,475,476,475,10
20250207,150500,222943096,475,475,476,475,25
20250207,150400,222931216,475,475,475,475,24
20250207,150300,222919816,475,475,475,475,7294
20250207,150200,219455166,475,474,475,474,516
20250207,150100,219210082,474,474,474,474,2403
20250207,150000,218071060,474,474,474,474,10
20250207,145900,218066320,474,474,474,474,14
20250207,145800,218059684,474,474,474,474,8
20250207,145700,218055892,474,474,474,474,33
20250207,145600,218040250,474,474,474,474,10
20250207,145500,218035510,475,475,475,475,0
20250207,145400,218035510,475,474,475,474,13
20250207,145300,218029345,475,474,475,474,215
20250207,145200,217927235,474,474,474,474,7
20250207,145100,217923917,474,474,474,474,8
20250207,145000,217920125,474,474,474,474,60
20250207,144900,217891685,475,474,475,474,1857
20250207,144800,217009620,475,475,475,475,1700
20250207,144700,216202120,475,475,475,475,15
20250207,144600,216194995,475,475,475,475,4
20250207,144500,216193095,475,475,475,475,8
20250207,144400,216189295,475,475,475,475,624
20250207,144300,215892895,476,476,476,476,0
20250207,144200,215892895,476,475,476,475,12
20250207,144100,215887194,475,475,475,475,4
20250207,144000,215885294,475,475,475,475,7
20250207,143900,215881969,475,475,475,475,16
20250207,143800,215874369,475,475,476,475,24
20250207,143700,215862962,476,476,476,476,100
20250207,143600,215815362,475,475,475,475,14
20250207,143500,215808712,475,475,475,475,8
20250207,143400,215804912,475,475,475,475,0
20250207,143300,215804912,475,474,475,474,5390
20250207,143200,213244684,475,475,475,475,1001
20250207,143100,212769209,475,475,475,475,2
20250207,143000,212768259,475,475,475,474,100
20250207,142900,212720773,474,474,474,474,29
20250207,142800,212707027,474,474,474,474,18
20250207,142700,212698495,474,474,475,474,41
20250207,142600,212679060,474,474,474,474,0
20250207,142500,212679060,474,475,475,474,10
20250207,142400,212674313,474,474,474,474,81
20250207,142300,212635919,475,475,475,474,104
20250207,142200,212586522,474,474,475,474,140
20250207,142100,212520161,474,474,474,474,10
20250207,142000,212515421,475,475,475,475,1
20250207,141900,212514946,474,474,474,474,40
20250207,141800,212495986,474,474,474,474,14
20250207,141700,212489350,474,474,475,474,377
20250207,141600,212310298,475,475,475,475,1098
20250207,141500,211788748,475,475,475,475,0
20250207,141400,211788748,475,475,475,475,29
20250207,141300,211774973,475,475,475,475,15
20250207,141200,211767848,475,475,475,475,69
20250207,141100,211735073,475,475,475,475,1004
20250207,141000,211258173,475,475,475,475,14
20250207,140900,211251523,475,475,475,475,25
20250207,140800,211239648,475,475,475,475,4
20250207,140700,211237748,475,475,475,475,50
20250207,140600,211213998,475,475,475,475,4
20250207,140500,211212098,475,475,475,475,29
20250207,140400,211198323,475,475,475,475,10
20250207,140300,211193573,475,475,475,475,3
20250207,140200,211192148,475,475,475,475,78
20250207,140100,211155098,475,475,475,475,25
20250207,140000,211143223,475,475,475,475,28
20250207,135900,211129923,475,475,475,475,17
20250207,135800,211121848,475,475,475,475,1000
20250207,135700,210646848,475,475,475,475,29
20250207,135600,210633073,475,475,475,475,24
20250207,135500,210621673,475,475,475,475,29
20250207,135400,210607898,475,475,475,475,7
20250207,135300,210604573,475,475,475,475,17
20250207,135200,210596498,475,475,476,475,1405
20250207,135100,209929122,476,475,476,475,20
20250207,135000,209919612,475,475,475,475,310
20250207,134900,209772362,475,475,475,475,7
20250207,134800,209769037,475,475,475,475,8
20250207,134700,209765237,475,475,475,475,35
20250207,134600,209748612,476,475,476,475,13057
20250207,134500,203546520,475,476,476,475,26
20250207,134400,203534154,476,476,478,475,127
20250207,134300,203473678,476,476,481,475,22614
20250207,134200,192696701,476,476,476,476,59
20250207,134100,192668617,476,476,479,474,20034
20250207,134000,183147571,475,476,476,475,1588
20250207,133900,182393257,475,476,476,475,64
20250207,133800,182362796,475,475,475,475,64
20250207,133700,182332396,475,475,475,475,1
20250207,133600,182331921,476,475,476,475,1291
20250207,133500,181717417,475,475,475,475,38
20250207,133400,181699367,475,475,475,475,3091
20250207,133300,180231142,475,475,475,475,17
20250207,133200,180223067,476,476,476,476,0
20250207,133100,180223067,476,476,476,476,0
20250207,133000,180223067,476,475,476,475,12
20250207,132900,180217366,475,476,476,475,16
20250207,132800,180209763,475,475,475,474,106
20250207,132700,180159426,475,476,476,475,547
20250207,132600,179899569,475,475,475,475,504
20250207,132500,179660169,475,475,475,475,78
20250207,132400,179623119,475,475,475,475,21
20250207,132300,179613144,475,475,475,475,5089
20250207,132200,177195869,475,475,475,475,4
20250207,132100,177193969,475,475,475,475,11
20250207,132000,177188744,476,476,476,476,269
20250207,131900,177060700,476,476,476,475,1462
20250207,131800,176364798,475,475,475,475,42
20250207,131700,176344848,475,475,475,475,10
20250207,131600,176340098,475,474,475,474,751
20250207,131500,175983397,474,475,475,474,1355
20250207,131400,175339783,475,475,475,475,138
20250207,131300,175274233,475,475,475,475,123
20250207,131200,175215808,475,475,475,475,54
20250207,131100,175190158,475,475,475,475,52
20250207,131000,175165458,475,475,475,475,14
20250207,130900,175158808,475,475,475,475,4
20250207,130800,175156908,475,475,475,475,63
20250207,130700,175126983,475,475,475,475,11
20250207,130600,175121758,475,475,475,475,32
20250207,130500,175106558,475,475,475,475,4
20250207,130400,175104658,475,475,475,475,10
20250207,130300,175099908,476,475,476,475,20
20250207,130200,175090404,475,475,475,475,0
20250207,130100,175090404,475,475,475,475,16
20250207,130000,175082804,476,476,476,476,13
20250207,125900,175076616,475,476,476,475,480
20250207,125800,174848139,476,476,476,476,75
20250207,125700,174812439,476,476,477,476,15
20250207,125600,174805296,475,475,475,475,27
20250207,125500,174792471,475,475,476,475,20
20250207,125400,174782968,475,475,475,475,7
20250207,125300,174779643,475,476,476,475,47
20250207,125200,174757307,476,476,477,475,45
20250207,125100,174735895,476,476,479,474,29115
20250207,125000,160869781,475,476,476,475,211
20250207,124900,160769546,476,476,476,476,46
20250207,124800,160747650,479,476,479,475,2035
20250207,124700,159777509,476,477,479,474,3362
20250207,124600,158171397,475,476,478,474,4060
20250207,124500,156244783,475,476,478,475,5094
20250207,124400,153817627,475,477,477,475,5520
20250207,124300,151187276,477,477,477,477,7
20250207,124200,151183937,477,478,478,477,36
20250207,124100,151166745,477,478,480,477,2508
20250207,124000,149967958,478,475,481,475,33095
20250207,123900,134177189,476,476,476,476,115
20250207,123800,134122449,476,477,478,475,10368
20250207,123700,129184016,477,475,477,475,101131
20250207,123600,81039940,475,475,475,475,40
20250207,123500,81020940,475,476,476,475,25
20250207,123400,81009064,475,475,475,475,27
20250207,123300,80996239,475,476,476,475,368
20250207,123200,80821430,475,475,476,475,15
20250207,123100,80814304,474,474,475,474,344
20250207,123000,80650950,474,474,474,474,16
20250207,122900,80643366,475,475,475,474,991
20250207,122800,80172703,475,474,475,474,4
20250207,122700,80170806,474,474,474,474,47
20250207,122600,80148528,474,474,474,474,20
20250207,122500,80139048,474,474,475,474,4
20250207,122400,80137151,474,475,475,474,2470
20250207,122300,78965222,474,474,474,474,10005
20250207,122200,74222852,474,475,475,474,637
20250207,122100,73920282,476,476,476,475,119
20250207,122000,73863656,475,475,476,475,16
20250207,121900,73856055,475,475,475,475,34
20250207,121800,73839905,475,474,475,474,106
20250207,121700,73789573,475,474,475,474,29
20250207,121600,73775826,474,474,474,474,5
20250207,121500,73773456,474,474,475,474,9022
20250207,121400,69488033,474,474,474,474,37
20250207,121300,69470495,474,474,474,474,5
20250207,121200,69468125,474,475,475,474,19
20250207,121100,69459115,474,474,474,474,9327
20250207,121000,65038117,474,474,474,474,16
20250207,120900,65030533,474,474,474,474,43
20250207,120800,65010151,474,474,474,474,6
20250207,120700,65007307,474,474,474,474,42
20250207,120600,64987399,474,474,474,474,2
20250207,120500,64986451,474,474,474,474,16
20250207,120400,64978867,474,474,474,474,42
20250207,120300,64958959,474,474,474,474,7
20250207,120200,64955641,475,474,475,474,53
20250207,120100,64930497,474,474,474,474,18
20250207,120000,64921965,474,474,474,474,26
20250207,115900,64909641,474,474,474,474,28
20250207,115800,64896369,474,474,474,474,19
20250207,115700,64887363,474,474,474,474,58
20250207,115600,64859871,474,474,474,474,5
20250207,115500,64857501,474,474,474,474,50
20250207,115400,64833801,474,474,474,474,23
20250207,115300,64822899,474,474,474,474,18
20250207,115200,64814367,474,474,474,474,38
20250207,115100,64796355,475,474,475,474,17
20250207,115000,64788286,474,474,474,474,57
20250207,114900,64761268,474,474,474,474,525
20250207,114800,64512418,474,474,474,474,40
20250207,114700,64493458,475,474,475,474,54
20250207,114600,64467856,474,474,474,474,35
20250207,114500,64451266,474,474,474,474,26
20250207,114400,64438942,475,474,475,474,21
20250207,114300,64428987,474,474,474,474,25
20250207,114200,64417137,474,474,474,474,33
20250207,114100,64401495,475,474,475,474,15
20250207,114000,64394384,474,474,474,474,67
20250207,113900,64362626,474,474,474,474,7
20250207,113800,64359308,474,474,475,474,83
20250207,113700,64319961,474,474,474,474,21
20250207,113600,64310007,474,474,474,474,18
20250207,113500,64301475,474,474,474,474,46
20250207,113400,64279671,474,474,474,474,5022
20250207,113300,61899243,475,475,475,474,34
20250207,113200,61883105,474,474,474,474,13
20250207,113100,61876943,474,474,474,474,19
20250207,113000,61867937,474,474,474,474,33
20250207,112900,61852295,474,475,475,474,1028
20250207,112800,61365022,475,474,475,474,52
20250207,112700,61340366,474,474,474,474,13
20250207,112600,61334204,474,474,474,474,32
20250207,112500,61319036,474,474,474,474,31
20250207,112400,61304342,475,474,475,474,318
20250207,112300,61153608,474,474,474,474,31
20250207,112200,61138914,474,474,474,474,31
20250207,112100,61124220,474,475,475,474,29
20250207,112000,61110473,474,474,474,474,31
20250207,111900,61095779,474,474,474,474,19
20250207,111800,61086773,474,474,474,474,43
20250207,111700,61066391,474,474,474,474,29
20250207,111600,61052645,474,474,474,474,18
20250207,111500,61044113,474,474,474,474,63
20250207,111400,61014251,474,474,474,474,34
20250207,111300,60998135,474,474,474,474,29
20250207,111200,60984389,474,474,475,474,46
20250207,111100,60962582,474,474,474,474,40
20250207,111000,60943622,474,474,475,474,1022
20250207,110900,60459189,474,475,475,474,216
20250207,110800,60356605,475,474,475,474,22
20250207,110700,60346157,474,474,474,474,19
20250207,110600,60337151,474,474,474,474,59
20250207,110500,60309185,474,474,474,474,5019
20250207,110400,57930179,474,474,474,474,93
20250207,110300,57886097,474,474,475,474,37
20250207,110200,57868558,474,474,474,474,21
20250207,110100,57858604,475,474,475,474,301
20250207,110000,57715680,474,474,474,474,18
20250207,105900,57707148,474,474,475,474,33
20250207,105800,57691480,474,474,474,474,249
20250207,105700,57573454,474,474,474,474,27
20250207,105600,57560656,474,474,474,474,52
20250207,105500,57536008,474,475,475,474,1028
20250207,105400,57048735,474,473,474,473,170
20250207,105300,56968180,473,473,473,473,19
20250207,105200,56959193,474,474,474,473,847
20250207,105100,56557730,474,474,474,474,1076
20250207,105000,56047706,474,474,474,474,31
20250207,104900,56033012,474,474,475,474,586
20250207,104800,55754728,474,474,474,474,19
20250207,104700,55745722,474,473,474,473,4
20250207,104600,55743829,473,473,473,473,66
20250207,104500,55712611,473,473,473,473,31
20250207,104400,55697948,474,474,474,474,5032
20250207,104300,53312780,474,473,475,473,37
20250207,104200,53295248,473,473,473,473,2
20250207,104100,53294302,473,473,475,473,41
20250207,104000,53274870,475,474,475,473,32
20250207,103900,53259711,474,473,474,473,2434
20250207,103800,52106001,474,473,474,473,1079
20250207,103700,51594886,473,473,474,473,26008
20250207,103600,39293098,474,473,474,473,17
20250207,103500,39285056,473,473,473,473,18
20250207,103400,39276542,474,474,474,474,3928
20250207,103300,37414670,474,474,474,474,33
20250207,103200,37399028,474,474,474,474,41
20250207,103100,37379594,474,474,474,474,19
20250207,103000,37370588,474,474,474,474,2
20250207,102900,37369640,474,474,474,474,5153
20250207,102800,34927118,474,475,475,474,7
20250207,102700,34923799,474,474,474,474,30
20250207,102600,34909579,474,474,474,474,30
20250207,102500,34895359,474,474,474,474,5
20250207,102400,34892989,474,474,474,474,19
20250207,102300,34883983,475,475,475,474,40
20250207,102200,34865001,474,474,474,474,20
20250207,102100,34855521,474,474,475,474,5073
20250207,102000,32450867,475,474,475,474,22
20250207,101900,32440434,474,474,475,474,1017
20250207,101800,31958375,474,474,474,474,16
20250207,101700,31950791,474,474,474,474,26
20250207,101600,31938467,474,474,474,474,31
20250207,101500,31923773,474,474,474,474,17
20250207,101400,31915715,474,474,474,474,16
20250207,101300,31908131,474,474,474,474,78
20250207,101200,31871159,474,475,475,474,114
20250207,101100,31817118,475,474,475,474,107
20250207,101000,31766399,475,474,475,474,29
20250207,100900,31752645,474,473,474,473,913
20250207,100800,31319888,473,475,475,473,10012
20250207,100700,26576090,475,474,475,474,18
20250207,100600,26567557,474,474,475,474,4653
20250207,100500,24362034,473,474,474,473,11341
20250207,100400,18986402,474,474,475,474,25
20250207,100300,18974551,474,474,475,474,29
20250207,100200,18960794,474,474,474,474,15
20250207,100100,18953684,474,474,475,474,8
20250207,100000,18949889,474,474,474,474,3061
20250207,095900,17498975,474,474,474,474,5
20250207,095800,17496605,474,473,474,473,100
20250207,095700,17449211,473,473,473,473,27
20250207,095600,17436440,473,474,474,473,291
20250207,095500,17298510,474,473,474,473,616
20250207,095400,17006552,474,474,474,474,1504
20250207,095300,16293656,474,474,474,474,32
20250207,095200,16278488,474,474,474,474,100
20250207,095100,16231088,474,474,474,474,1013
20250207,095000,15750926,474,474,474,474,511
20250207,094900,15508712,474,474,475,474,314
20250207,094800,15359576,474,475,475,474,805
20250207,094700,14977206,474,474,474,474,1026
20250207,094600,14490882,474,474,474,474,15
20250207,094500,14483772,474,474,474,474,19
20250207,094400,14474766,474,474,475,474,11
20250207,094300,14469549,475,475,475,474,143
20250207,094200,14401653,475,474,475,474,14
20250207,094100,14395012,474,474,475,474,33
20250207,094000,14379369,474,474,474,474,51
20250207,093900,14355195,474,474,475,474,1158
20250207,093800,13806152,474,475,475,474,514
20250207,093700,13562500,475,475,475,474,193
20250207,093600,13470847,474,474,475,474,1510
20250207,093500,12753615,475,474,475,474,37
20250207,093400,12736059,475,475,475,474,54
20250207,093300,12710411,475,475,475,474,44
20250207,093200,12689522,474,475,475,474,22
20250207,093100,12679080,475,475,475,474,58
20250207,093000,12651532,475,474,475,474,78
20250207,092900,12614498,474,474,474,474,2
20250207,092800,12613550,474,475,475,474,21
20250207,092700,12603595,474,474,474,474,2537
20250207,092600,11401057,474,474,474,474,19
20250207,092500,11392051,474,474,474,474,285
20250207,092400,11256961,474,474,474,474,22
20250207,092300,11246533,474,474,475,474,135
20250207,092200,11182433,474,474,474,474,9
20250207,092100,11178167,474,474,474,474,19
20250207,092000,11169161,474,474,475,474,28
20250207,091900,11155866,474,474,474,474,19
20250207,091800,11146860,474,474,475,474,17
20250207,091700,11138801,474,474,474,474,106
20250207,091600,11088557,473,473,473,473,21
20250207,091500,11078624,473,473,473,473,106
20250207,091400,11028486,473,473,473,473,19
20250207,091300,11019499,473,473,473,473,15
20250207,091200,11012404,473,473,473,473,1429
20250207,091100,10336487,473,473,473,473,2
20250207,091000,10335541,473,473,473,473,2
20250207,090900,10334595,473,473,473,473,178
20250207,090800,10250401,475,474,475,473,1014
20250207,090700,9769759,475,474,475,474,149
20250207,090600,9698986,475,473,475,473,15
20250207,090500,9691871,473,473,473,473,3
20250207,090400,9690452,473,473,473,473,4
20250207,090300,9688560,472,473,475,472,5362
20250207,090200,7152200,474,474,474,474,2204
20250207,090100,6107504,474,474,474,474,9069
20250207,090000,1808798,474,475,475,474,3808