KissMeData/001520/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,183400,204612588,692,692,692,692,5989
20250206,183300,204612588,692,692,692,692,0
20250206,183200,204612588,692,692,692,692,0
20250206,183100,204612588,692,692,692,692,0
20250206,183000,204612588,692,692,692,692,0
20250206,182900,204612588,692,692,692,692,0
20250206,182800,204612588,692,692,692,692,0
20250206,182700,204612588,692,692,692,692,0
20250206,182600,204612588,692,692,692,692,0
20250206,182500,204612588,692,692,692,692,0
20250206,182400,204612588,692,692,692,692,0
20250206,182300,204612588,692,692,692,692,0
20250206,182200,204612588,692,692,692,692,0
20250206,182100,204612588,692,692,692,692,0
20250206,182000,204612588,692,692,692,692,0
20250206,181900,204612588,692,692,692,692,0
20250206,181800,204612588,692,692,692,692,0
20250206,181700,204612588,692,692,692,692,0
20250206,181600,204612588,692,692,692,692,0
20250206,181500,204612588,692,692,692,692,0
20250206,181400,204612588,692,692,692,692,0
20250206,181300,204612588,692,692,692,692,0
20250206,181200,204612588,692,692,692,692,0
20250206,181100,204612588,692,692,692,692,0
20250206,181000,204612588,692,692,692,692,0
20250206,180900,204612588,692,692,692,692,0
20250206,180800,204612588,692,692,692,692,0
20250206,180700,204612588,692,692,692,692,0
20250206,180600,204612588,692,692,692,692,0
20250206,180500,204612588,692,692,692,692,0
20250206,180400,204612588,692,692,692,692,5989
20250206,180300,204612588,692,692,692,692,0
20250206,180200,204612588,692,692,692,692,0
20250206,180100,204612588,692,692,692,692,0
20250206,180000,204612588,692,692,692,692,0
20250206,175900,204612588,692,692,692,692,0
20250206,175800,204612588,692,692,692,692,0
20250206,175700,204612588,692,692,692,692,0
20250206,175600,204612588,692,692,692,692,0
20250206,175500,204612588,692,692,692,692,0
20250206,175400,204612588,692,692,692,692,0
20250206,175300,204612588,692,692,692,692,0
20250206,175200,204612588,692,692,692,692,0
20250206,175100,204612588,692,692,692,692,0
20250206,175000,204612588,692,692,692,692,0
20250206,174900,204612588,692,692,692,692,0
20250206,174800,204612588,692,692,692,692,0
20250206,174700,204612588,692,692,692,692,0
20250206,174600,204612588,692,692,692,692,0
20250206,174500,204612588,692,692,692,692,0
20250206,174400,204612588,692,692,692,692,0
20250206,174300,204612588,692,692,692,692,0
20250206,174200,204612588,692,692,692,692,0
20250206,174100,204612588,692,692,692,692,0
20250206,174000,204612588,692,692,692,692,0
20250206,173900,204612588,692,692,692,692,0
20250206,173800,204612588,692,692,692,692,0
20250206,173700,204612588,692,692,692,692,0
20250206,173600,204612588,692,692,692,692,0
20250206,173500,204612588,692,692,692,692,0
20250206,173400,204612588,692,692,692,692,5989
20250206,173300,204612588,692,692,692,692,0
20250206,173200,204612588,692,692,692,692,0
20250206,173100,204612588,692,692,692,692,0
20250206,173000,204612588,692,692,692,692,0
20250206,172900,204612588,692,692,692,692,0
20250206,172800,204612588,692,692,692,692,0
20250206,172700,204612588,692,692,692,692,0
20250206,172600,204612588,692,692,692,692,0
20250206,172500,204612588,692,692,692,692,0
20250206,172400,204612588,692,692,692,692,0
20250206,172300,204612588,692,692,692,692,0
20250206,172200,204612588,692,692,692,692,0
20250206,172100,204612588,692,692,692,692,0
20250206,172000,204612588,692,692,692,692,0
20250206,171900,204612588,692,692,692,692,0
20250206,171800,204612588,692,692,692,692,0
20250206,171700,204612588,692,692,692,692,0
20250206,171600,204612588,692,692,692,692,0
20250206,171500,204612588,692,692,692,692,0
20250206,171400,204612588,692,692,692,692,0
20250206,171300,204612588,692,692,692,692,0
20250206,171200,204612588,692,692,692,692,0
20250206,171100,204612588,692,692,692,692,0
20250206,171000,204612588,692,692,692,692,0
20250206,170900,204612588,692,692,692,692,0
20250206,170800,204612588,692,692,692,692,0
20250206,170700,204612588,692,692,692,692,0
20250206,170600,204612588,692,692,692,692,0
20250206,170500,204612588,692,692,692,692,0
20250206,170400,204612588,692,692,692,692,5989
20250206,170300,204612588,692,692,692,692,0
20250206,170200,204612588,692,692,692,692,0
20250206,170100,204612588,692,692,692,692,0
20250206,170000,204612588,692,692,692,692,0
20250206,165900,204612588,692,692,692,692,0
20250206,165800,204612588,692,692,692,692,0
20250206,165700,204612588,692,692,692,692,0
20250206,165600,204612588,692,692,692,692,0
20250206,165500,204612588,692,692,692,692,0
20250206,165400,204612588,692,692,692,692,0
20250206,165300,204612588,692,692,692,692,0
20250206,165200,204612588,692,692,692,692,0
20250206,165100,204612588,692,692,692,692,0
20250206,165000,204612588,692,692,692,692,0
20250206,164900,204612588,692,692,692,692,0
20250206,164800,204612588,692,692,692,692,0
20250206,164700,204612588,692,692,692,692,0
20250206,164600,204612588,692,692,692,692,0
20250206,164500,204612588,692,692,692,692,0
20250206,164400,204612588,692,692,692,692,0
20250206,164300,204612588,692,692,692,692,0
20250206,164200,204612588,692,692,692,692,0
20250206,164100,204612588,692,692,692,692,0
20250206,164000,204612588,692,692,692,692,0
20250206,163900,204612588,692,692,692,692,0
20250206,163800,204612588,692,692,692,692,0
20250206,163700,204612588,692,692,692,692,0
20250206,163600,204612588,692,692,692,692,0
20250206,163500,204612588,692,692,692,692,0
20250206,163400,204612588,692,692,692,692,5989
20250206,163300,204612588,692,692,692,692,0
20250206,163200,204612588,692,692,692,692,0
20250206,163100,204612588,692,692,692,692,0
20250206,163000,204612588,692,692,692,692,0
20250206,162900,204612588,692,692,692,692,0
20250206,162800,204612588,692,692,692,692,0
20250206,162700,204612588,692,692,692,692,0
20250206,162600,204612588,692,692,692,692,0
20250206,162500,204612588,692,692,692,692,0
20250206,162400,204612588,692,692,692,692,0
20250206,162300,204612588,692,692,692,692,0
20250206,162200,204612588,692,692,692,692,0
20250206,162100,204612588,692,692,692,692,0
20250206,162000,204612588,692,692,692,692,0
20250206,161900,204612588,692,692,692,692,0
20250206,161800,204612588,692,692,692,692,0
20250206,161700,204612588,692,692,692,692,0
20250206,161600,204612588,692,692,692,692,0
20250206,161500,204612588,692,692,692,692,0
20250206,161400,204612588,692,692,692,692,0
20250206,161300,204612588,692,692,692,692,0
20250206,161200,204612588,692,692,692,692,0
20250206,161100,204612588,692,692,692,692,0
20250206,161000,204612588,692,692,692,692,0
20250206,160900,204612588,692,692,692,692,0
20250206,160800,204612588,692,692,692,692,0
20250206,160700,204612588,692,692,692,692,0
20250206,160600,204612588,692,692,692,692,0
20250206,160500,204612588,692,692,692,692,0
20250206,160400,204612588,692,692,692,692,5989
20250206,160300,204612588,692,692,692,692,0
20250206,160200,204612588,692,692,692,692,0
20250206,160100,204612588,692,692,692,692,0
20250206,160000,204612588,692,692,692,692,0
20250206,155900,204612588,692,692,692,692,0
20250206,155800,204612588,692,692,692,692,0
20250206,155700,204612588,692,692,692,692,0
20250206,155600,204612588,692,692,692,692,0
20250206,155500,204612588,692,692,692,692,0
20250206,155400,204612588,692,692,692,692,0
20250206,155300,204612588,692,692,692,692,0
20250206,155200,204612588,692,692,692,692,0
20250206,155100,204612588,692,692,692,692,0
20250206,155000,204612588,692,692,692,692,0
20250206,154900,204612588,692,692,692,692,0
20250206,154800,204612588,692,692,692,692,0
20250206,154700,204612588,692,692,692,692,0
20250206,154600,204612588,692,692,692,692,0
20250206,154500,204612588,692,692,692,692,0
20250206,154400,204612588,692,692,692,692,0
20250206,154300,204612588,692,692,692,692,0
20250206,154200,204612588,692,692,692,692,0
20250206,154100,204612588,692,692,692,692,0
20250206,154000,204612588,692,692,692,692,0
20250206,153900,204612588,692,692,692,692,0
20250206,153800,204612588,692,692,692,692,0
20250206,153700,204612588,692,692,692,692,0
20250206,153600,204612588,692,692,692,692,0
20250206,153500,204612588,692,692,692,692,0
20250206,153400,204612588,692,692,692,692,5989
20250206,153300,204612588,692,692,692,692,0
20250206,153200,204612588,692,692,692,692,0
20250206,153100,204612588,692,692,692,692,0
20250206,153000,204612588,692,692,692,692,5989
20250206,152900,200468200,690,690,690,690,0
20250206,152800,200468200,690,690,690,690,0
20250206,152700,200468200,690,690,690,690,0
20250206,152600,200468200,690,690,690,690,0
20250206,152500,200468200,690,690,690,690,0
20250206,152400,200468200,690,690,690,690,0
20250206,152300,200468200,690,690,690,690,0
20250206,152200,200468200,690,690,690,690,0
20250206,152100,200468200,690,690,690,690,0
20250206,152000,200468200,690,690,690,690,0
20250206,151900,200468200,690,690,690,690,0
20250206,151800,200468200,690,690,690,690,0
20250206,151700,200468200,690,691,691,690,2560
20250206,151600,198701661,690,690,690,690,0
20250206,151500,198701661,690,691,691,690,61
20250206,151400,198659560,692,692,692,691,10417
20250206,151300,191461383,692,692,692,692,1
20250206,151200,191460691,692,692,692,692,0
20250206,151100,191460691,692,693,693,692,8
20250206,151000,191455148,692,692,692,692,12
20250206,150900,191446844,692,692,692,692,11
20250206,150800,191439232,691,691,691,691,11149
20250206,150700,183735273,691,691,691,691,0
20250206,150600,183735273,691,691,691,691,3
20250206,150500,183733200,691,691,691,691,2
20250206,150400,183731818,691,691,691,691,0
20250206,150300,183731818,691,691,691,691,0
20250206,150200,183731818,691,691,691,691,30
20250206,150100,183711088,691,691,691,691,0
20250206,150000,183711088,691,691,691,691,0
20250206,145900,183711088,691,691,691,691,3
20250206,145800,183709015,690,690,690,690,0
20250206,145700,183709015,690,690,690,690,0
20250206,145600,183709015,690,690,690,690,0
20250206,145500,183709015,690,690,690,690,0
20250206,145400,183709015,690,690,690,690,341
20250206,145300,183473725,690,690,690,690,1059
20250206,145200,182743015,690,690,690,690,0
20250206,145100,182743015,690,690,690,690,0
20250206,145000,182743015,690,690,690,690,0
20250206,144900,182743015,690,690,690,690,0
20250206,144800,182743015,690,690,690,690,0
20250206,144700,182743015,690,690,690,690,0
20250206,144600,182743015,690,690,690,690,1000
20250206,144500,182053015,690,690,690,690,0
20250206,144400,182053015,690,691,691,690,5206
20250206,144300,178460874,691,691,691,691,0
20250206,144200,178460874,691,691,691,691,0
20250206,144100,178460874,691,691,691,691,0
20250206,144000,178460874,691,691,691,691,3
20250206,143900,178458801,691,691,691,691,0
20250206,143800,178458801,691,691,691,691,0
20250206,143700,178458801,691,691,691,691,0
20250206,143600,178458801,691,691,691,691,0
20250206,143500,178458801,691,691,691,691,0
20250206,143400,178458801,691,691,691,691,0
20250206,143300,178458801,691,691,691,691,0
20250206,143200,178458801,691,691,691,691,0
20250206,143100,178458801,691,691,691,691,0
20250206,143000,178458801,691,691,691,691,0
20250206,142900,178458801,691,691,691,691,0
20250206,142800,178458801,691,691,691,691,0
20250206,142700,178458801,691,691,691,691,0
20250206,142600,178458801,691,691,691,691,40
20250206,142500,178431161,690,690,690,690,200
20250206,142400,178293161,690,690,690,690,300
20250206,142300,178086161,690,690,690,690,0
20250206,142200,178086161,690,690,690,690,135
20250206,142100,177993011,691,691,691,691,3801
20250206,142000,175366520,692,692,692,692,0
20250206,141900,175366520,692,692,692,692,0
20250206,141800,175366520,692,692,692,692,0
20250206,141700,175366520,692,692,692,692,1225
20250206,141600,174518820,692,692,692,692,0
20250206,141500,174518820,692,692,692,692,31
20250206,141400,174497368,691,691,691,691,0
20250206,141300,174497368,691,691,691,691,0
20250206,141200,174497368,691,691,691,691,0
20250206,141100,174497368,691,691,691,691,0
20250206,141000,174497368,691,691,691,691,0
20250206,140900,174497368,691,691,691,691,0
20250206,140800,174497368,691,691,691,691,1
20250206,140700,174496677,693,693,693,693,144
20250206,140600,174396885,693,693,693,693,0
20250206,140500,174396885,693,693,693,693,0
20250206,140400,174396885,693,693,693,693,0
20250206,140300,174396885,693,693,693,693,10
20250206,140200,174389955,693,693,693,693,0
20250206,140100,174389955,693,693,693,693,0
20250206,140000,174389955,693,693,693,693,0
20250206,135900,174389955,693,693,693,693,0
20250206,135800,174389955,693,693,693,693,0
20250206,135700,174389955,693,693,693,693,0
20250206,135600,174389955,693,693,693,693,0
20250206,135500,174389955,693,693,693,693,0
20250206,135400,174389955,693,692,693,692,200
20250206,135300,174251411,692,692,692,692,10
20250206,135200,174244491,692,692,692,692,10
20250206,135100,174237571,692,692,692,692,0
20250206,135000,174237571,692,692,692,692,0
20250206,134900,174237571,692,692,692,692,0
20250206,134800,174237571,692,692,692,692,191
20250206,134700,174105399,691,691,691,691,3401
20250206,134600,171755308,693,693,693,693,0
20250206,134500,171755308,693,693,693,693,0
20250206,134400,171755308,693,693,693,693,0
20250206,134300,171755308,693,693,693,693,3000
20250206,134200,169676308,693,693,693,693,0
20250206,134100,169676308,693,693,693,693,2
20250206,134000,169674922,691,691,691,691,0
20250206,133900,169674922,691,691,691,691,0
20250206,133800,169674922,691,691,691,691,0
20250206,133700,169674922,691,691,691,691,0
20250206,133600,169674922,691,691,691,691,0
20250206,133500,169674922,691,691,691,691,6
20250206,133400,169670776,693,693,693,693,1
20250206,133300,169670083,693,693,693,693,2
20250206,133200,169668697,691,692,692,691,430
20250206,133100,169371557,692,692,692,692,0
20250206,133000,169371557,692,692,692,692,0
20250206,132900,169371557,692,692,692,692,8
20250206,132800,169366021,692,692,692,692,0
20250206,132700,169366021,692,692,692,692,0
20250206,132600,169366021,692,692,692,692,0
20250206,132500,169366021,692,692,692,692,3844
20250206,132400,166705973,692,692,692,692,0
20250206,132300,166705973,692,692,692,692,0
20250206,132200,166705973,692,692,692,692,0
20250206,132100,166705973,692,693,694,692,122
20250206,132000,166621431,693,693,693,693,0
20250206,131900,166621431,693,693,693,693,15
20250206,131800,166611036,693,693,693,693,7
20250206,131700,166606185,693,693,693,693,25
20250206,131600,166588860,693,693,693,693,129
20250206,131500,166499463,693,693,693,693,0
20250206,131400,166499463,693,693,693,693,0
20250206,131300,166499463,693,693,693,693,1
20250206,131200,166498770,693,693,693,693,0
20250206,131100,166498770,693,693,693,693,8
20250206,131000,166493226,692,692,692,692,434
20250206,130900,166192898,693,693,693,693,8
20250206,130800,166187354,693,693,693,693,0
20250206,130700,166187354,693,693,693,693,56
20250206,130600,166148546,693,693,693,693,30
20250206,130500,166127756,694,694,694,694,0
20250206,130400,166127756,694,694,694,694,0
20250206,130300,166127756,694,694,694,694,0
20250206,130200,166127756,694,694,694,694,1
20250206,130100,166127062,694,694,694,694,28
20250206,130000,166107630,694,694,694,694,2
20250206,125900,166106242,693,693,693,693,422
20250206,125800,165813796,692,692,693,692,508
20250206,125700,165462253,692,692,692,692,0
20250206,125600,165462253,692,692,692,692,0
20250206,125500,165462253,692,692,692,692,0
20250206,125400,165462253,692,692,692,692,0
20250206,125300,165462253,692,692,692,692,686
20250206,125200,164987541,692,693,693,692,80
20250206,125100,164932174,693,693,693,693,2
20250206,125000,164930788,693,693,693,693,90
20250206,124900,164868418,692,692,692,692,0
20250206,124800,164868418,692,692,692,692,0
20250206,124700,164868418,692,692,692,692,3000
20250206,124600,162792418,692,692,692,692,0
20250206,124500,162792418,692,692,692,692,0
20250206,124400,162792418,692,692,692,692,0
20250206,124300,162792418,692,692,692,692,0
20250206,124200,162792418,692,692,692,692,0
20250206,124100,162792418,692,692,692,692,0
20250206,124000,162792418,692,692,692,692,0
20250206,123900,162792418,692,692,692,692,0
20250206,123800,162792418,692,692,692,692,0
20250206,123700,162792418,692,692,692,692,0
20250206,123600,162792418,692,692,692,692,0
20250206,123500,162792418,692,692,692,692,0
20250206,123400,162792418,692,692,692,692,0
20250206,123300,162792418,692,692,692,692,0
20250206,123200,162792418,692,692,692,692,400
20250206,123100,162515618,693,693,693,693,0
20250206,123000,162515618,693,693,693,693,3
20250206,122900,162513539,693,693,693,693,0
20250206,122800,162513539,693,693,693,693,0
20250206,122700,162513539,693,693,693,693,0
20250206,122600,162513539,693,693,693,693,0
20250206,122500,162513539,693,693,693,693,24
20250206,122400,162496907,693,693,693,693,0
20250206,122300,162496907,693,693,693,693,27
20250206,122200,162478196,693,693,693,693,450
20250206,122100,162166346,692,692,692,692,2235
20250206,122000,160619726,692,692,692,692,0
20250206,121900,160619726,692,692,692,692,0
20250206,121800,160619726,692,692,692,692,4120
20250206,121700,157768686,692,692,692,692,0
20250206,121600,157768686,692,692,692,692,1
20250206,121500,157767994,692,692,692,692,0
20250206,121400,157767994,692,692,692,692,0
20250206,121300,157767994,692,692,692,692,0
20250206,121200,157767994,692,692,692,692,1
20250206,121100,157767302,693,693,693,693,0
20250206,121000,157767302,693,693,693,693,0
20250206,120900,157767302,693,693,693,693,0
20250206,120800,157767302,693,693,693,693,0
20250206,120700,157767302,693,693,693,693,0
20250206,120600,157767302,693,693,693,693,1
20250206,120500,157766609,694,694,694,694,0
20250206,120400,157766609,694,694,694,694,0
20250206,120300,157766609,694,694,694,694,5
20250206,120200,157763139,694,694,694,694,0
20250206,120100,157763139,694,694,694,694,8
20250206,120000,157757587,692,692,692,692,0
20250206,115900,157757587,692,692,692,692,0
20250206,115800,157757587,692,692,692,692,0
20250206,115700,157757587,692,692,692,692,0
20250206,115600,157757587,692,692,692,692,0
20250206,115500,157757587,692,692,692,692,0
20250206,115400,157757587,692,692,692,692,0
20250206,115300,157757587,692,692,692,692,0
20250206,115200,157757587,692,692,692,692,0
20250206,115100,157757587,692,692,692,692,0
20250206,115000,157757587,692,692,692,692,0
20250206,114900,157757587,692,693,693,692,8600
20250206,114800,151805063,693,693,693,693,0
20250206,114700,151805063,693,693,693,693,0
20250206,114600,151805063,693,693,693,693,0
20250206,114500,151805063,693,693,693,693,109
20250206,114400,151729526,693,693,693,693,0
20250206,114300,151729526,693,693,693,693,500
20250206,114200,151383026,693,693,693,693,1541
20250206,114100,150315113,693,693,693,693,7
20250206,114000,150310262,692,692,692,692,2004
20250206,113900,148923494,693,693,693,693,500
20250206,113800,148576994,693,693,693,693,0
20250206,113700,148576994,693,693,693,693,0
20250206,113600,148576994,693,693,693,693,7
20250206,113500,148572143,693,693,693,693,2361
20250206,113400,146935970,693,693,693,693,20
20250206,113300,146922110,694,694,694,694,1000
20250206,113200,146228110,694,694,694,694,0
20250206,113100,146228110,694,694,694,694,7
20250206,113000,146223252,694,694,694,694,0
20250206,112900,146223252,694,693,694,693,1716
20250206,112800,145033071,693,693,693,693,17
20250206,112700,145021290,693,693,693,693,0
20250206,112600,145021290,693,693,693,693,0
20250206,112500,145021290,693,693,693,693,3
20250206,112400,145019211,693,693,693,693,0
20250206,112300,145019211,693,693,693,693,0
20250206,112200,145019211,693,693,693,693,0
20250206,112100,145019211,693,693,693,693,7
20250206,112000,145014360,693,693,693,693,0
20250206,111900,145014360,693,693,693,693,0
20250206,111800,145014360,693,693,693,693,636
20250206,111700,144573612,693,693,693,693,0
20250206,111600,144573612,693,692,693,692,12454
20250206,111500,135952058,691,691,691,691,414
20250206,111400,135665984,691,691,691,691,0
20250206,111300,135665984,691,691,691,691,1
20250206,111200,135665293,691,691,691,691,0
20250206,111100,135665293,691,691,691,691,8
20250206,111000,135659765,691,691,691,691,12
20250206,110900,135651473,692,692,692,692,0
20250206,110800,135651473,692,692,692,692,0
20250206,110700,135651473,692,692,692,692,0
20250206,110600,135651473,692,692,692,692,8
20250206,110500,135645937,692,692,692,692,0
20250206,110400,135645937,692,692,692,692,0
20250206,110300,135645937,692,692,692,692,0
20250206,110200,135645937,692,692,692,692,8
20250206,110100,135640401,691,691,691,691,0
20250206,110000,135640401,691,690,691,690,16106
20250206,105900,124511158,690,690,690,690,0
20250206,105800,124511158,690,690,690,690,0
20250206,105700,124511158,690,690,690,690,0
20250206,105600,124511158,690,690,690,690,44000
20250206,105500,94151158,691,691,691,691,68
20250206,105400,94104170,690,691,691,690,578
20250206,105300,93705061,690,690,690,690,1070
20250206,105200,92966761,691,691,691,691,0
20250206,105100,92966761,691,691,691,691,1461
20250206,105000,91957210,691,691,691,691,26
20250206,104900,91939244,691,690,691,689,16843
20250206,104800,80317188,690,690,690,690,20044
20250206,104700,66486828,690,690,690,690,2
20250206,104600,66485448,690,690,690,690,1018
20250206,104500,65783028,691,691,691,691,0
20250206,104400,65783028,691,691,691,691,0
20250206,104300,65783028,691,691,691,691,7
20250206,104200,65778191,691,691,691,691,40
20250206,104100,65750551,690,690,690,690,16
20250206,104000,65739511,690,690,690,690,0
20250206,103900,65739511,690,690,690,690,8
20250206,103800,65733991,690,690,690,690,0
20250206,103700,65733991,690,690,690,690,0
20250206,103600,65733991,690,690,690,690,0
20250206,103500,65733991,690,690,690,690,0
20250206,103400,65733991,690,690,690,690,0
20250206,103300,65733991,690,690,690,690,0
20250206,103200,65733991,690,690,690,690,0
20250206,103100,65733991,690,690,690,690,91
20250206,103000,65671201,688,688,688,688,0
20250206,102900,65671201,688,690,690,688,5000
20250206,102800,62228933,691,691,691,691,1
20250206,102700,62228242,690,690,690,690,9
20250206,102600,62222032,690,690,691,690,1431
20250206,102500,61233223,690,690,690,690,7
20250206,102400,61228393,689,689,689,689,0
20250206,102300,61228393,689,689,689,689,0
20250206,102200,61228393,689,689,689,689,0
20250206,102100,61228393,689,689,689,689,0
20250206,102000,61228393,689,690,690,689,450
20250206,101900,60917969,691,691,691,691,0
20250206,101800,60917969,691,691,691,691,0
20250206,101700,60917969,691,691,691,691,58
20250206,101600,60877891,691,691,691,691,0
20250206,101500,60877891,691,691,691,691,0
20250206,101400,60877891,691,691,691,691,0
20250206,101300,60877891,691,691,691,691,1
20250206,101200,60877200,691,691,691,691,8
20250206,101100,60871672,690,690,690,690,0
20250206,101000,60871672,690,690,690,690,827
20250206,100900,60301042,691,691,691,691,4
20250206,100800,60298278,691,691,691,691,5
20250206,100700,60294823,690,690,690,690,109
20250206,100600,60219613,690,690,690,690,0
20250206,100500,60219613,690,690,690,690,2213
20250206,100400,58692643,690,690,690,690,620
20250206,100300,58264843,689,689,689,689,0
20250206,100200,58264843,689,690,690,689,53
20250206,100100,58228313,689,689,689,689,0
20250206,100000,58228313,689,690,690,689,33
20250206,095900,58205557,690,690,690,690,0
20250206,095800,58205557,690,690,690,690,0
20250206,095700,58205557,690,690,690,690,0
20250206,095600,58205557,690,690,690,690,0
20250206,095500,58205557,690,690,690,690,0
20250206,095400,58205557,690,688,690,688,501
20250206,095300,57860867,685,685,685,685,0
20250206,095200,57860867,685,685,685,685,0
20250206,095100,57860867,685,685,685,685,0
20250206,095000,57860867,685,692,693,685,20000
20250206,094900,44067262,688,690,692,688,10047
20250206,094800,37136703,690,690,690,690,953
20250206,094700,36479133,690,690,690,690,1
20250206,094600,36478443,690,690,690,690,12
20250206,094500,36470163,691,691,691,691,0
20250206,094400,36470163,691,691,691,691,0
20250206,094300,36470163,691,691,691,691,0
20250206,094200,36470163,691,691,691,691,0
20250206,094100,36470163,691,691,691,691,19
20250206,094000,36457034,691,691,691,691,0
20250206,093900,36457034,691,691,691,691,0
20250206,093800,36457034,691,691,691,691,0
20250206,093700,36457034,691,690,691,689,101
20250206,093600,36387414,691,691,691,691,13
20250206,093500,36378431,691,691,691,690,221
20250206,093400,36225920,691,691,691,691,19
20250206,093300,36212791,692,691,692,691,296
20250206,093200,36008073,691,691,691,691,4
20250206,093100,36005309,691,691,691,691,1
20250206,093000,36004618,690,690,690,690,1000
20250206,092900,35314618,690,690,690,690,0
20250206,092800,35314618,690,690,690,690,100
20250206,092700,35245618,690,690,690,690,2911
20250206,092600,33237028,689,689,689,689,7
20250206,092500,33232205,687,687,687,687,0
20250206,092400,33232205,687,689,689,687,9291
20250206,092300,26844285,690,690,690,690,1
20250206,092200,26843595,690,690,690,690,1
20250206,092100,26842905,691,689,691,686,27878
20250206,092000,7668886,689,691,691,689,9293
20250206,091900,1261017,691,691,691,691,0
20250206,091800,1261017,691,691,691,691,0
20250206,091700,1261017,691,691,691,691,0
20250206,091600,1261017,691,691,691,691,0
20250206,091500,1261017,691,691,691,691,0
20250206,091400,1261017,691,691,691,691,0
20250206,091300,1261017,691,691,691,691,0
20250206,091200,1261017,691,690,691,690,910
20250206,091100,632938,689,689,689,689,20
20250206,091000,619158,689,689,689,689,2
20250206,090900,617780,688,688,688,688,0
20250206,090800,617780,688,688,688,688,0
20250206,090700,617780,688,688,690,688,21
20250206,090600,603329,688,691,691,688,513
20250206,090500,249095,691,691,691,691,225
20250206,090400,93620,692,692,692,692,0
20250206,090300,93620,692,692,692,692,0
20250206,090200,93620,692,692,692,692,0
20250206,090100,93620,692,692,692,692,0
20250206,090000,93620,692,688,692,688,136