KissMeData/002070/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,183600,64078998,878,878,878,878,2100
20250206,183500,64078998,878,878,878,878,0
20250206,183400,64078998,878,878,878,878,0
20250206,183300,64078998,878,878,878,878,0
20250206,183200,64078998,878,878,878,878,0
20250206,183100,64078998,878,878,878,878,0
20250206,183000,64078998,878,878,878,878,0
20250206,182900,64078998,878,878,878,878,0
20250206,182800,64078998,878,878,878,878,0
20250206,182700,64078998,878,878,878,878,0
20250206,182600,64078998,878,878,878,878,0
20250206,182500,64078998,878,878,878,878,0
20250206,182400,64078998,878,878,878,878,0
20250206,182300,64078998,878,878,878,878,0
20250206,182200,64078998,878,878,878,878,0
20250206,182100,64078998,878,878,878,878,0
20250206,182000,64078998,878,878,878,878,0
20250206,181900,64078998,878,878,878,878,0
20250206,181800,64078998,878,878,878,878,0
20250206,181700,64078998,878,878,878,878,0
20250206,181600,64078998,878,878,878,878,0
20250206,181500,64078998,878,878,878,878,0
20250206,181400,64078998,878,878,878,878,0
20250206,181300,64078998,878,878,878,878,0
20250206,181200,64078998,878,878,878,878,0
20250206,181100,64078998,878,878,878,878,0
20250206,181000,64078998,878,878,878,878,0
20250206,180900,64078998,878,878,878,878,0
20250206,180800,64078998,878,878,878,878,0
20250206,180700,64078998,878,878,878,878,0
20250206,180600,64078998,878,878,878,878,2100
20250206,180500,64078998,878,878,878,878,0
20250206,180400,64078998,878,878,878,878,0
20250206,180300,64078998,878,878,878,878,0
20250206,180200,64078998,878,878,878,878,0
20250206,180100,64078998,878,878,878,878,0
20250206,180000,64078998,878,878,878,878,0
20250206,175900,64078998,878,878,878,878,0
20250206,175800,64078998,878,878,878,878,0
20250206,175700,64078998,878,878,878,878,0
20250206,175600,64078998,878,878,878,878,0
20250206,175500,64078998,878,878,878,878,0
20250206,175400,64078998,878,878,878,878,0
20250206,175300,64078998,878,878,878,878,0
20250206,175200,64078998,878,878,878,878,0
20250206,175100,64078998,878,878,878,878,0
20250206,175000,64078998,878,878,878,878,0
20250206,174900,64078998,878,878,878,878,0
20250206,174800,64078998,878,878,878,878,0
20250206,174700,64078998,878,878,878,878,0
20250206,174600,64078998,878,878,878,878,0
20250206,174500,64078998,878,878,878,878,0
20250206,174400,64078998,878,878,878,878,0
20250206,174300,64078998,878,878,878,878,0
20250206,174200,64078998,878,878,878,878,0
20250206,174100,64078998,878,878,878,878,0
20250206,174000,64078998,878,878,878,878,0
20250206,173900,64078998,878,878,878,878,0
20250206,173800,64078998,878,878,878,878,0
20250206,173700,64078998,878,878,878,878,0
20250206,173600,64078998,878,878,878,878,2100
20250206,173500,64078998,878,878,878,878,0
20250206,173400,64078998,878,878,878,878,0
20250206,173300,64078998,878,878,878,878,0
20250206,173200,64078998,878,878,878,878,0
20250206,173100,64078998,878,878,878,878,0
20250206,173000,64078998,878,878,878,878,0
20250206,172900,64078998,878,878,878,878,0
20250206,172800,64078998,878,878,878,878,0
20250206,172700,64078998,878,878,878,878,0
20250206,172600,64078998,878,878,878,878,0
20250206,172500,64078998,878,878,878,878,0
20250206,172400,64078998,878,878,878,878,0
20250206,172300,64078998,878,878,878,878,0
20250206,172200,64078998,878,878,878,878,0
20250206,172100,64078998,878,878,878,878,0
20250206,172000,64078998,878,878,878,878,0
20250206,171900,64078998,878,878,878,878,0
20250206,171800,64078998,878,878,878,878,0
20250206,171700,64078998,878,878,878,878,0
20250206,171600,64078998,878,878,878,878,0
20250206,171500,64078998,878,878,878,878,0
20250206,171400,64078998,878,878,878,878,0
20250206,171300,64078998,878,878,878,878,0
20250206,171200,64078998,878,878,878,878,0
20250206,171100,64078998,878,878,878,878,0
20250206,171000,64078998,878,878,878,878,0
20250206,170900,64078998,878,878,878,878,0
20250206,170800,64078998,878,878,878,878,0
20250206,170700,64078998,878,878,878,878,0
20250206,170600,64078998,878,878,878,878,2100
20250206,170500,64078998,878,878,878,878,0
20250206,170400,64078998,878,878,878,878,0
20250206,170300,64078998,878,878,878,878,0
20250206,170200,64078998,878,878,878,878,0
20250206,170100,64078998,878,878,878,878,0
20250206,170000,64078998,878,878,878,878,0
20250206,165900,64078998,878,878,878,878,0
20250206,165800,64078998,878,878,878,878,0
20250206,165700,64078998,878,878,878,878,0
20250206,165600,64078998,878,878,878,878,0
20250206,165500,64078998,878,878,878,878,0
20250206,165400,64078998,878,878,878,878,0
20250206,165300,64078998,878,878,878,878,0
20250206,165200,64078998,878,878,878,878,0
20250206,165100,64078998,878,878,878,878,0
20250206,165000,64078998,878,878,878,878,0
20250206,164900,64078998,878,878,878,878,0
20250206,164800,64078998,878,878,878,878,0
20250206,164700,64078998,878,878,878,878,0
20250206,164600,64078998,878,878,878,878,0
20250206,164500,64078998,878,878,878,878,0
20250206,164400,64078998,878,878,878,878,0
20250206,164300,64078998,878,878,878,878,0
20250206,164200,64078998,878,878,878,878,0
20250206,164100,64078998,878,878,878,878,0
20250206,164000,64078998,878,878,878,878,0
20250206,163900,64078998,878,878,878,878,0
20250206,163800,64078998,878,878,878,878,0
20250206,163700,64078998,878,878,878,878,0
20250206,163600,64078998,878,878,878,878,2100
20250206,163500,64078998,878,878,878,878,0
20250206,163400,64078998,878,878,878,878,0
20250206,163300,64078998,878,878,878,878,0
20250206,163200,64078998,878,878,878,878,0
20250206,163100,64078998,878,878,878,878,0
20250206,163000,64078998,878,878,878,878,0
20250206,162900,64078998,878,878,878,878,0
20250206,162800,64078998,878,878,878,878,0
20250206,162700,64078998,878,878,878,878,0
20250206,162600,64078998,878,878,878,878,0
20250206,162500,64078998,878,878,878,878,0
20250206,162400,64078998,878,878,878,878,0
20250206,162300,64078998,878,878,878,878,0
20250206,162200,64078998,878,878,878,878,0
20250206,162100,64078998,878,878,878,878,0
20250206,162000,64078998,878,878,878,878,0
20250206,161900,64078998,878,878,878,878,0
20250206,161800,64078998,878,878,878,878,0
20250206,161700,64078998,878,878,878,878,0
20250206,161600,64078998,878,878,878,878,0
20250206,161500,64078998,878,878,878,878,0
20250206,161400,64078998,878,878,878,878,0
20250206,161300,64078998,878,878,878,878,0
20250206,161200,64078998,878,878,878,878,0
20250206,161100,64078998,878,878,878,878,0
20250206,161000,64078998,878,878,878,878,0
20250206,160900,64078998,878,878,878,878,0
20250206,160800,64078998,878,878,878,878,0
20250206,160700,64078998,878,878,878,878,0
20250206,160600,64078998,878,878,878,878,2100
20250206,160500,64078998,878,878,878,878,0
20250206,160400,64078998,878,878,878,878,0
20250206,160300,64078998,878,878,878,878,0
20250206,160200,64078998,878,878,878,878,0
20250206,160100,64078998,878,878,878,878,0
20250206,160000,64078998,878,878,878,878,0
20250206,155900,64078998,878,878,878,878,0
20250206,155800,64078998,878,878,878,878,0
20250206,155700,64078998,878,878,878,878,0
20250206,155600,64078998,878,878,878,878,0
20250206,155500,64078998,878,878,878,878,0
20250206,155400,64078998,878,878,878,878,0
20250206,155300,64078998,878,878,878,878,0
20250206,155200,64078998,878,878,878,878,0
20250206,155100,64078998,878,878,878,878,0
20250206,155000,64078998,878,878,878,878,0
20250206,154900,64078998,878,878,878,878,0
20250206,154800,64078998,878,878,878,878,0
20250206,154700,64078998,878,878,878,878,0
20250206,154600,64078998,878,878,878,878,0
20250206,154500,64078998,878,878,878,878,0
20250206,154400,64078998,878,878,878,878,0
20250206,154300,64078998,878,878,878,878,0
20250206,154200,64078998,878,878,878,878,0
20250206,154100,64078998,878,878,878,878,0
20250206,154000,64078998,878,878,878,878,0
20250206,153900,64078998,878,878,878,878,0
20250206,153800,64078998,878,878,878,878,0
20250206,153700,64078998,878,878,878,878,0
20250206,153600,64078998,878,878,878,878,2100
20250206,153500,64078998,878,878,878,878,0
20250206,153400,64078998,878,878,878,878,0
20250206,153300,64078998,878,878,878,878,0
20250206,153200,64078998,878,878,878,878,0
20250206,153100,64078998,878,878,878,878,0
20250206,153000,64078998,878,878,878,878,2100
20250206,152900,62235198,885,885,885,885,0
20250206,152800,62235198,885,885,885,885,0
20250206,152700,62235198,885,885,885,885,0
20250206,152600,62235198,885,885,885,885,0
20250206,152500,62235198,885,885,885,885,0
20250206,152400,62235198,885,885,885,885,0
20250206,152300,62235198,885,885,885,885,0
20250206,152200,62235198,885,885,885,885,0
20250206,152100,62235198,885,885,885,885,0
20250206,152000,62235198,885,885,885,885,0
20250206,151900,62235198,885,885,885,884,203
20250206,151800,62055738,886,886,886,886,1
20250206,151700,62054852,885,885,886,885,1278
20250206,151600,60923558,886,886,886,886,0
20250206,151500,60923558,886,886,886,886,0
20250206,151400,60923558,886,886,886,886,0
20250206,151300,60923558,886,885,886,885,24
20250206,151200,60902304,886,886,886,886,588
20250206,151100,60381336,886,885,886,885,302
20250206,151000,60113774,884,884,884,884,975
20250206,150900,59251874,883,883,883,883,0
20250206,150800,59251874,883,883,883,883,4
20250206,150700,59248342,884,884,884,884,0
20250206,150600,59248342,884,884,884,884,30
20250206,150500,59221822,885,885,885,885,10
20250206,150400,59212972,885,885,885,885,0
20250206,150300,59212972,885,885,885,885,0
20250206,150200,59212972,885,885,885,885,0
20250206,150100,59212972,885,885,885,885,0
20250206,150000,59212972,885,885,885,885,1
20250206,145900,59212087,885,885,885,885,0
20250206,145800,59212087,885,885,885,885,0
20250206,145700,59212087,885,882,885,882,35
20250206,145600,59181214,881,881,881,881,83
20250206,145500,59108091,882,882,882,882,11
20250206,145400,59098389,882,882,882,882,0
20250206,145300,59098389,882,882,882,882,0
20250206,145200,59098389,882,882,882,882,0
20250206,145100,59098389,882,882,882,882,159
20250206,145000,58958151,885,885,885,885,0
20250206,144900,58958151,885,885,885,885,0
20250206,144800,58958151,885,885,885,885,1049
20250206,144700,58029786,882,882,882,882,0
20250206,144600,58029786,882,885,885,882,11
20250206,144500,58020081,882,882,882,882,0
20250206,144400,58020081,882,882,882,882,1
20250206,144300,58019199,885,884,885,884,20
20250206,144200,58001508,884,884,884,884,1
20250206,144100,58000624,883,883,883,883,826
20250206,144000,57271266,883,883,883,883,25
20250206,143900,57249191,883,883,883,883,0
20250206,143800,57249191,883,883,883,883,1
20250206,143700,57248308,883,883,883,883,0
20250206,143600,57248308,883,883,883,883,0
20250206,143500,57248308,883,883,883,883,0
20250206,143400,57248308,883,883,883,883,10
20250206,143300,57239478,883,883,883,883,0
20250206,143200,57239478,883,882,883,882,30
20250206,143100,57213006,883,883,883,883,0
20250206,143000,57213006,883,883,883,883,0
20250206,142900,57213006,883,883,883,883,0
20250206,142800,57213006,883,883,883,883,0
20250206,142700,57213006,883,883,883,883,0
20250206,142600,57213006,883,884,884,883,4351
20250206,142500,53370989,885,885,885,885,1
20250206,142400,53370104,884,884,884,884,2
20250206,142300,53368336,885,885,885,885,0
20250206,142200,53368336,885,885,885,885,0
20250206,142100,53368336,885,885,885,885,0
20250206,142000,53368336,885,885,885,885,4
20250206,141900,53364796,884,884,884,884,11
20250206,141800,53355072,884,884,884,884,0
20250206,141700,53355072,884,884,884,884,0
20250206,141600,53355072,884,884,884,884,0
20250206,141500,53355072,884,884,884,884,0
20250206,141400,53355072,884,884,884,884,221
20250206,141300,53159708,884,884,884,884,0
20250206,141200,53159708,884,884,884,884,33
20250206,141100,53130536,885,885,885,885,0
20250206,141000,53130536,885,885,885,885,0
20250206,140900,53130536,885,885,885,885,0
20250206,140800,53130536,885,885,885,885,450
20250206,140700,52732286,885,885,885,885,23
20250206,140600,52711931,885,885,885,885,0
20250206,140500,52711931,885,885,885,885,50
20250206,140400,52667681,883,883,883,883,1
20250206,140300,52666798,885,884,885,884,316
20250206,140200,52387453,883,884,884,883,1135
20250206,140100,51385223,883,883,883,883,3027
20250206,140000,48712382,883,882,883,882,881
20250206,135900,47935320,882,882,882,882,34
20250206,135800,47905332,882,881,882,881,62
20250206,135700,47850704,881,881,881,881,0
20250206,135600,47850704,881,881,881,877,113
20250206,135500,47751479,882,882,882,882,0
20250206,135400,47751479,882,882,882,882,0
20250206,135300,47751479,882,881,882,881,195
20250206,135200,47579515,882,882,882,882,0
20250206,135100,47579515,882,882,882,882,0
20250206,135000,47579515,882,882,882,882,0
20250206,134900,47579515,882,882,882,882,0
20250206,134800,47579515,882,882,882,882,0
20250206,134700,47579515,882,882,882,882,0
20250206,134600,47579515,882,882,882,882,0
20250206,134500,47579515,882,882,882,882,0
20250206,134400,47579515,882,882,882,882,0
20250206,134300,47579515,882,880,882,880,1500
20250206,134200,46257836,881,881,881,881,0
20250206,134100,46257836,881,881,881,881,0
20250206,134000,46257836,881,881,881,881,0
20250206,133900,46257836,881,881,881,881,0
20250206,133800,46257836,881,881,881,881,0
20250206,133700,46257836,881,881,881,881,0
20250206,133600,46257836,881,881,881,881,0
20250206,133500,46257836,881,881,881,881,0
20250206,133400,46257836,881,881,881,881,23
20250206,133300,46237573,881,878,881,878,1000
20250206,133200,45357662,878,878,878,878,0
20250206,133100,45357662,878,878,878,878,1837
20250206,133000,43744776,878,878,878,878,423
20250206,132900,43373382,879,880,880,879,167
20250206,132800,43226489,881,881,881,881,0
20250206,132700,43226489,881,881,881,881,0
20250206,132600,43226489,881,881,881,881,0
20250206,132500,43226489,881,881,881,881,0
20250206,132400,43226489,881,881,881,881,0
20250206,132300,43226489,881,879,881,879,2
20250206,132200,43224729,880,880,880,880,98
20250206,132100,43138489,880,880,880,880,1131
20250206,132000,42143209,879,879,879,879,0
20250206,131900,42143209,879,879,879,879,0
20250206,131800,42143209,879,879,879,879,5
20250206,131700,42138814,880,880,880,880,60
20250206,131600,42086014,880,880,880,880,0
20250206,131500,42086014,880,880,880,880,0
20250206,131400,42086014,880,880,880,880,0
20250206,131300,42086014,880,880,880,880,14
20250206,131200,42073694,879,879,879,879,39
20250206,131100,42039413,878,879,879,878,105
20250206,131000,41947218,880,880,880,880,0
20250206,130900,41947218,880,880,880,880,0
20250206,130800,41947218,880,880,880,880,0
20250206,130700,41947218,880,880,880,880,0
20250206,130600,41947218,880,880,880,880,0
20250206,130500,41947218,880,880,880,880,0
20250206,130400,41947218,880,880,880,880,0
20250206,130300,41947218,880,880,880,880,33
20250206,130200,41918178,880,880,880,880,0
20250206,130100,41918178,880,880,880,880,23
20250206,130000,41897938,880,880,880,880,0
20250206,125900,41897938,880,880,880,880,0
20250206,125800,41897938,880,880,880,880,1
20250206,125700,41897058,880,880,880,880,0
20250206,125600,41897058,880,880,880,880,0
20250206,125500,41897058,880,878,880,878,107
20250206,125400,41803110,878,878,878,878,0
20250206,125300,41803110,878,878,878,878,200
20250206,125200,41627510,878,878,878,878,100
20250206,125100,41539710,879,879,879,879,0
20250206,125000,41539710,879,879,879,879,0
20250206,124900,41539710,879,879,879,879,0
20250206,124800,41539710,879,879,879,879,0
20250206,124700,41539710,879,879,879,879,0
20250206,124600,41539710,879,879,879,879,0
20250206,124500,41539710,879,879,879,879,0
20250206,124400,41539710,879,878,879,878,2
20250206,124300,41537953,879,879,879,879,0
20250206,124200,41537953,879,879,879,879,0
20250206,124100,41537953,879,879,879,879,1
20250206,124000,41537074,878,878,878,878,0
20250206,123900,41537074,878,878,878,878,1
20250206,123800,41536196,879,878,879,878,107
20250206,123700,41442239,879,879,879,879,0
20250206,123600,41442239,879,879,879,879,0
20250206,123500,41442239,879,879,879,879,0
20250206,123400,41442239,879,879,879,879,0
20250206,123300,41442239,879,879,879,879,1
20250206,123200,41441360,879,879,879,879,2
20250206,123100,41439602,880,880,880,880,0
20250206,123000,41439602,880,880,880,880,0
20250206,122900,41439602,880,880,880,880,0
20250206,122800,41439602,880,879,880,879,23
20250206,122700,41419363,878,878,878,878,0
20250206,122600,41419363,878,878,878,878,0
20250206,122500,41419363,878,878,878,878,0
20250206,122400,41419363,878,878,878,878,1
20250206,122300,41418485,880,880,880,880,0
20250206,122200,41418485,880,880,880,880,0
20250206,122100,41418485,880,880,880,880,0
20250206,122000,41418485,880,880,880,880,0
20250206,121900,41418485,880,880,880,880,0
20250206,121800,41418485,880,880,880,880,0
20250206,121700,41418485,880,880,880,880,0
20250206,121600,41418485,880,880,880,880,0
20250206,121500,41418485,880,880,880,880,0
20250206,121400,41418485,880,880,880,880,0
20250206,121300,41418485,880,880,880,880,0
20250206,121200,41418485,880,880,880,880,0
20250206,121100,41418485,880,880,880,880,0
20250206,121000,41418485,880,880,880,880,0
20250206,120900,41418485,880,880,880,880,0
20250206,120800,41418485,880,880,880,880,0
20250206,120700,41418485,880,880,880,880,0
20250206,120600,41418485,880,880,880,880,0
20250206,120500,41418485,880,880,880,880,0
20250206,120400,41418485,880,880,880,880,0
20250206,120300,41418485,880,880,880,880,0
20250206,120200,41418485,880,880,880,880,40
20250206,120100,41383285,882,882,882,882,0
20250206,120000,41383285,882,882,882,882,0
20250206,115900,41383285,882,882,882,882,0
20250206,115800,41383285,882,882,882,882,0
20250206,115700,41383285,882,882,882,882,0
20250206,115600,41383285,882,882,882,882,0
20250206,115500,41383285,882,882,882,882,23
20250206,115400,41362999,878,878,878,878,865
20250206,115300,40603529,878,878,878,878,0
20250206,115200,40603529,878,882,882,878,6
20250206,115100,40598257,878,878,878,878,0
20250206,115000,40598257,878,878,878,878,10
20250206,114900,40589477,882,882,882,882,0
20250206,114800,40589477,882,882,882,882,0
20250206,114700,40589477,882,878,882,878,2
20250206,114600,40587717,881,881,881,881,0
20250206,114500,40587717,881,881,881,881,0
20250206,114400,40587717,881,881,881,881,1676
20250206,114300,39111161,881,881,881,881,0
20250206,114200,39111161,881,881,881,881,0
20250206,114100,39111161,881,881,881,881,0
20250206,114000,39111161,881,881,881,881,0
20250206,113900,39111161,881,881,881,881,0
20250206,113800,39111161,881,880,881,880,706
20250206,113700,38489225,881,881,881,881,5
20250206,113600,38484820,881,881,881,881,0
20250206,113500,38484820,881,879,881,879,14805
20250206,113400,25455251,875,875,875,875,1
20250206,113300,25454376,879,879,879,879,0
20250206,113200,25454376,879,879,879,879,8
20250206,113100,25447344,879,876,879,876,37
20250206,113000,25414890,876,876,876,876,0
20250206,112900,25414890,876,876,876,876,16
20250206,112800,25400874,876,876,876,876,0
20250206,112700,25400874,876,876,876,876,0
20250206,112600,25400874,876,876,876,876,21
20250206,112500,25382478,875,875,875,875,0
20250206,112400,25382478,875,875,875,875,0
20250206,112300,25382478,875,875,875,875,0
20250206,112200,25382478,875,875,875,875,316
20250206,112100,25105978,875,875,875,875,0
20250206,112000,25105978,875,875,875,875,0
20250206,111900,25105978,875,875,875,875,2
20250206,111800,25104228,875,875,875,875,0
20250206,111700,25104228,875,875,875,875,100
20250206,111600,25016728,875,875,875,875,0
20250206,111500,25016728,875,875,875,875,0
20250206,111400,25016728,875,875,875,875,82
20250206,111300,24944978,875,875,875,875,0
20250206,111200,24944978,875,875,875,875,0
20250206,111100,24944978,875,875,875,875,0
20250206,111000,24944978,875,875,875,875,0
20250206,110900,24944978,875,875,875,875,0
20250206,110800,24944978,875,875,875,875,0
20250206,110700,24944978,875,875,875,875,0
20250206,110600,24944978,875,875,875,875,0
20250206,110500,24944978,875,875,875,875,0
20250206,110400,24944978,875,875,875,875,2
20250206,110300,24943228,879,879,879,879,0
20250206,110200,24943228,879,879,879,879,10
20250206,110100,24934438,872,872,872,872,0
20250206,110000,24934438,872,872,872,872,0
20250206,105900,24934438,872,872,872,872,0
20250206,105800,24934438,872,872,872,872,0
20250206,105700,24934438,872,872,872,872,0
20250206,105600,24934438,872,872,872,872,0
20250206,105500,24934438,872,872,872,872,0
20250206,105400,24934438,872,872,872,872,0
20250206,105300,24934438,872,870,872,870,1328
20250206,105200,23778901,870,870,870,870,0
20250206,105100,23778901,870,869,870,869,36
20250206,105000,23747614,870,870,870,870,8
20250206,104900,23740654,869,871,871,869,3477
20250206,104800,20714852,872,872,872,872,1
20250206,104700,20713980,872,872,872,872,0
20250206,104600,20713980,872,872,872,872,0
20250206,104500,20713980,872,872,872,872,250
20250206,104400,20495980,871,877,877,871,1126
20250206,104300,19511385,881,881,881,881,0
20250206,104200,19511385,881,881,881,881,0
20250206,104100,19511385,881,881,881,881,0
20250206,104000,19511385,881,881,881,881,1
20250206,103900,19510504,877,881,881,877,46
20250206,103800,19469982,881,881,881,881,0
20250206,103700,19469982,881,881,881,881,0
20250206,103600,19469982,881,881,881,881,0
20250206,103500,19469982,881,881,881,881,51
20250206,103400,19425051,881,881,881,881,0
20250206,103300,19425051,881,881,881,881,0
20250206,103200,19425051,881,881,881,881,12
20250206,103100,19414479,881,881,881,881,0
20250206,103000,19414479,881,878,881,878,149
20250206,102900,19283648,881,881,881,881,0
20250206,102800,19283648,881,882,882,881,150
20250206,102700,19151378,882,882,882,882,0
20250206,102600,19151378,882,879,882,879,794
20250206,102500,18451099,881,881,881,881,0
20250206,102400,18451099,881,881,881,881,0
20250206,102300,18451099,881,879,881,879,2
20250206,102200,18449339,881,880,881,880,9
20250206,102100,18441418,880,878,880,878,100
20250206,102000,18353560,878,878,878,878,1
20250206,101900,18352682,878,878,878,878,0
20250206,101800,18352682,878,878,878,878,0
20250206,101700,18352682,878,878,878,878,5
20250206,101600,18348292,875,875,875,875,279
20250206,101500,18104167,875,875,875,875,0
20250206,101400,18104167,875,875,875,875,0
20250206,101300,18104167,875,875,875,875,0
20250206,101200,18104167,875,875,875,875,0
20250206,101100,18104167,875,875,875,875,0
20250206,101000,18104167,875,875,875,875,0
20250206,100900,18104167,875,875,875,875,0
20250206,100800,18104167,875,875,875,875,3
20250206,100700,18101542,875,875,875,875,3
20250206,100600,18098917,874,874,874,874,110
20250206,100500,18002777,874,874,874,874,237
20250206,100400,17795639,874,871,874,871,14
20250206,100300,17783409,871,871,871,871,419
20250206,100200,17418460,874,872,874,872,144
20250206,100100,17292890,873,871,873,871,490
20250206,100000,16866096,873,873,873,873,136
20250206,095900,16747368,875,875,875,875,0
20250206,095800,16747368,875,875,875,875,0
20250206,095700,16747368,875,875,875,875,0
20250206,095600,16747368,875,875,875,875,0
20250206,095500,16747368,875,875,875,875,3
20250206,095400,16744743,875,873,875,873,50
20250206,095300,16701021,873,873,873,873,1
20250206,095200,16700148,870,870,870,870,0
20250206,095100,16700148,870,870,870,870,0
20250206,095000,16700148,870,870,870,870,0
20250206,094900,16700148,870,870,870,870,0
20250206,094800,16700148,870,870,870,870,0
20250206,094700,16700148,870,872,872,870,1000
20250206,094600,15828668,875,875,875,875,0
20250206,094500,15828668,875,875,875,875,0
20250206,094400,15828668,875,874,875,874,7
20250206,094300,15822549,874,872,874,872,1522
20250206,094200,14495317,872,872,872,872,0
20250206,094100,14495317,872,872,872,872,0
20250206,094000,14495317,872,870,872,870,1001
20250206,093900,13624445,870,872,872,870,168
20250206,093800,13478199,872,872,872,872,0
20250206,093700,13478199,872,871,872,871,456
20250206,093600,13080840,870,870,870,870,0
20250206,093500,13080840,870,870,870,870,10
20250206,093400,13072140,871,871,871,871,1
20250206,093300,13071269,871,871,871,871,0
20250206,093200,13071269,871,871,871,871,1
20250206,093100,13070398,871,871,871,871,0
20250206,093000,13070398,871,871,871,871,47
20250206,092900,13029461,871,871,871,871,0
20250206,092800,13029461,871,871,871,871,0
20250206,092700,13029461,871,871,871,871,0
20250206,092600,13029461,871,871,871,871,0
20250206,092500,13029461,871,871,871,871,22
20250206,092400,13010299,872,872,872,872,0
20250206,092300,13010299,872,872,872,872,0
20250206,092200,13010299,872,872,872,872,0
20250206,092100,13010299,872,872,872,872,11
20250206,092000,13000707,872,875,875,872,93
20250206,091900,12919604,875,875,875,875,0
20250206,091800,12919604,875,875,875,875,107
20250206,091700,12825979,876,876,876,876,150
20250206,091600,12694579,876,876,876,876,427
20250206,091500,12320527,875,875,875,875,0
20250206,091400,12320527,875,876,876,875,543
20250206,091300,11844862,883,876,883,876,101
20250206,091200,11756379,876,883,883,876,308
20250206,091100,11486564,883,883,883,883,0
20250206,091000,11486564,883,879,883,879,5
20250206,090900,11482159,883,876,883,876,31
20250206,090800,11454988,883,883,883,883,0
20250206,090700,11454988,883,882,883,877,505
20250206,090600,11009585,882,874,882,874,2802
20250206,090500,8560171,874,887,887,874,2602
20250206,090400,6285932,874,875,889,874,14
20250206,090300,6273535,892,892,892,892,0
20250206,090200,6273535,892,892,892,892,0
20250206,090100,6273535,892,892,892,892,0
20250206,090000,6273535,892,863,893,863,7269