KissMeData/002700/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,183800,223693523,1412,1412,1412,1412,1804
20250206,183700,223693523,1412,1412,1412,1412,0
20250206,183600,223693523,1412,1412,1412,1412,0
20250206,183500,223693523,1412,1412,1412,1412,0
20250206,183400,223693523,1412,1412,1412,1412,0
20250206,183300,223693523,1412,1412,1412,1412,0
20250206,183200,223693523,1412,1412,1412,1412,0
20250206,183100,223693523,1412,1412,1412,1412,0
20250206,183000,223693523,1412,1412,1412,1412,0
20250206,182900,223693523,1412,1412,1412,1412,0
20250206,182800,223693523,1412,1412,1412,1412,0
20250206,182700,223693523,1412,1412,1412,1412,0
20250206,182600,223693523,1412,1412,1412,1412,0
20250206,182500,223693523,1412,1412,1412,1412,0
20250206,182400,223693523,1412,1412,1412,1412,0
20250206,182300,223693523,1412,1412,1412,1412,0
20250206,182200,223693523,1412,1412,1412,1412,0
20250206,182100,223693523,1412,1412,1412,1412,0
20250206,182000,223693523,1412,1412,1412,1412,0
20250206,181900,223693523,1412,1412,1412,1412,0
20250206,181800,223693523,1412,1412,1412,1412,0
20250206,181700,223693523,1412,1412,1412,1412,0
20250206,181600,223693523,1412,1412,1412,1412,0
20250206,181500,223693523,1412,1412,1412,1412,0
20250206,181400,223693523,1412,1412,1412,1412,0
20250206,181300,223693523,1412,1412,1412,1412,0
20250206,181200,223693523,1412,1412,1412,1412,0
20250206,181100,223693523,1412,1412,1412,1412,0
20250206,181000,223693523,1412,1412,1412,1412,0
20250206,180900,223693523,1412,1412,1412,1412,0
20250206,180800,223693523,1412,1412,1412,1412,1804
20250206,180700,223693523,1412,1412,1412,1412,0
20250206,180600,223693523,1412,1412,1412,1412,0
20250206,180500,223693523,1412,1412,1412,1412,0
20250206,180400,223693523,1412,1412,1412,1412,0
20250206,180300,223693523,1412,1412,1412,1412,0
20250206,180200,223693523,1412,1412,1412,1412,0
20250206,180100,223693523,1412,1412,1412,1412,0
20250206,180000,223693523,1412,1412,1412,1412,0
20250206,175900,223693523,1412,1412,1412,1412,0
20250206,175800,223693523,1412,1412,1412,1412,0
20250206,175700,223693523,1412,1412,1412,1412,0
20250206,175600,223693523,1412,1412,1412,1412,0
20250206,175500,223693523,1412,1412,1412,1412,0
20250206,175400,223693523,1412,1412,1412,1412,0
20250206,175300,223693523,1412,1412,1412,1412,0
20250206,175200,223693523,1412,1412,1412,1412,0
20250206,175100,223693523,1412,1412,1412,1412,0
20250206,175000,223693523,1412,1412,1412,1412,0
20250206,174900,223693523,1412,1412,1412,1412,0
20250206,174800,223693523,1412,1412,1412,1412,0
20250206,174700,223693523,1412,1412,1412,1412,0
20250206,174600,223693523,1412,1412,1412,1412,0
20250206,174500,223693523,1412,1412,1412,1412,0
20250206,174400,223693523,1412,1412,1412,1412,0
20250206,174300,223693523,1412,1412,1412,1412,0
20250206,174200,223693523,1412,1412,1412,1412,0
20250206,174100,223693523,1412,1412,1412,1412,0
20250206,174000,223693523,1412,1412,1412,1412,0
20250206,173900,223693523,1412,1412,1412,1412,0
20250206,173800,223693523,1412,1412,1412,1412,1804
20250206,173700,223693523,1412,1412,1412,1412,0
20250206,173600,223693523,1412,1412,1412,1412,0
20250206,173500,223693523,1412,1412,1412,1412,0
20250206,173400,223693523,1412,1412,1412,1412,0
20250206,173300,223693523,1412,1412,1412,1412,0
20250206,173200,223693523,1412,1412,1412,1412,0
20250206,173100,223693523,1412,1412,1412,1412,0
20250206,173000,223693523,1412,1412,1412,1412,0
20250206,172900,223693523,1412,1412,1412,1412,0
20250206,172800,223693523,1412,1412,1412,1412,0
20250206,172700,223693523,1412,1412,1412,1412,0
20250206,172600,223693523,1412,1412,1412,1412,0
20250206,172500,223693523,1412,1412,1412,1412,0
20250206,172400,223693523,1412,1412,1412,1412,0
20250206,172300,223693523,1412,1412,1412,1412,0
20250206,172200,223693523,1412,1412,1412,1412,0
20250206,172100,223693523,1412,1412,1412,1412,0
20250206,172000,223693523,1412,1412,1412,1412,0
20250206,171900,223693523,1412,1412,1412,1412,0
20250206,171800,223693523,1412,1412,1412,1412,0
20250206,171700,223693523,1412,1412,1412,1412,0
20250206,171600,223693523,1412,1412,1412,1412,0
20250206,171500,223693523,1412,1412,1412,1412,0
20250206,171400,223693523,1412,1412,1412,1412,0
20250206,171300,223693523,1412,1412,1412,1412,0
20250206,171200,223693523,1412,1412,1412,1412,0
20250206,171100,223693523,1412,1412,1412,1412,0
20250206,171000,223693523,1412,1412,1412,1412,0
20250206,170900,223693523,1412,1412,1412,1412,0
20250206,170800,223693523,1412,1412,1412,1412,1804
20250206,170700,223693523,1412,1412,1412,1412,0
20250206,170600,223693523,1412,1412,1412,1412,0
20250206,170500,223693523,1412,1412,1412,1412,0
20250206,170400,223693523,1412,1412,1412,1412,0
20250206,170300,223693523,1412,1412,1412,1412,0
20250206,170200,223693523,1412,1412,1412,1412,0
20250206,170100,223693523,1412,1412,1412,1412,0
20250206,170000,223693523,1412,1412,1412,1412,0
20250206,165900,223693523,1412,1412,1412,1412,0
20250206,165800,223693523,1412,1412,1412,1412,0
20250206,165700,223693523,1412,1412,1412,1412,0
20250206,165600,223693523,1412,1412,1412,1412,0
20250206,165500,223693523,1412,1412,1412,1412,0
20250206,165400,223693523,1412,1412,1412,1412,0
20250206,165300,223693523,1412,1412,1412,1412,0
20250206,165200,223693523,1412,1412,1412,1412,0
20250206,165100,223693523,1412,1412,1412,1412,0
20250206,165000,223693523,1412,1412,1412,1412,0
20250206,164900,223693523,1412,1412,1412,1412,0
20250206,164800,223693523,1412,1412,1412,1412,0
20250206,164700,223693523,1412,1412,1412,1412,0
20250206,164600,223693523,1412,1412,1412,1412,0
20250206,164500,223693523,1412,1412,1412,1412,0
20250206,164400,223693523,1412,1412,1412,1412,0
20250206,164300,223693523,1412,1412,1412,1412,0
20250206,164200,223693523,1412,1412,1412,1412,0
20250206,164100,223693523,1412,1412,1412,1412,0
20250206,164000,223693523,1412,1412,1412,1412,0
20250206,163900,223693523,1412,1412,1412,1412,0
20250206,163800,223693523,1412,1412,1412,1412,1804
20250206,163700,223693523,1412,1412,1412,1412,0
20250206,163600,223693523,1412,1412,1412,1412,0
20250206,163500,223693523,1412,1412,1412,1412,0
20250206,163400,223693523,1412,1412,1412,1412,0
20250206,163300,223693523,1412,1412,1412,1412,0
20250206,163200,223693523,1412,1412,1412,1412,0
20250206,163100,223693523,1412,1412,1412,1412,0
20250206,163000,223693523,1412,1412,1412,1412,0
20250206,162900,223693523,1412,1412,1412,1412,0
20250206,162800,223693523,1412,1412,1412,1412,0
20250206,162700,223693523,1412,1412,1412,1412,0
20250206,162600,223693523,1412,1412,1412,1412,0
20250206,162500,223693523,1412,1412,1412,1412,0
20250206,162400,223693523,1412,1412,1412,1412,0
20250206,162300,223693523,1412,1412,1412,1412,0
20250206,162200,223693523,1412,1412,1412,1412,0
20250206,162100,223693523,1412,1412,1412,1412,0
20250206,162000,223693523,1412,1412,1412,1412,0
20250206,161900,223693523,1412,1412,1412,1412,0
20250206,161800,223693523,1412,1412,1412,1412,0
20250206,161700,223693523,1412,1412,1412,1412,0
20250206,161600,223693523,1412,1412,1412,1412,0
20250206,161500,223693523,1412,1412,1412,1412,0
20250206,161400,223693523,1412,1412,1412,1412,0
20250206,161300,223693523,1412,1412,1412,1412,0
20250206,161200,223693523,1412,1412,1412,1412,0
20250206,161100,223693523,1412,1412,1412,1412,0
20250206,161000,223693523,1412,1412,1412,1412,0
20250206,160900,223693523,1412,1412,1412,1412,0
20250206,160800,223693523,1412,1412,1412,1412,1804
20250206,160700,223693523,1412,1412,1412,1412,0
20250206,160600,223693523,1412,1412,1412,1412,0
20250206,160500,223693523,1412,1412,1412,1412,0
20250206,160400,223693523,1412,1412,1412,1412,0
20250206,160300,223693523,1412,1412,1412,1412,0
20250206,160200,223693523,1412,1412,1412,1412,0
20250206,160100,223693523,1412,1412,1412,1412,0
20250206,160000,223693523,1412,1412,1412,1412,0
20250206,155900,223693523,1412,1412,1412,1412,0
20250206,155800,223693523,1412,1412,1412,1412,0
20250206,155700,223693523,1412,1412,1412,1412,0
20250206,155600,223693523,1412,1412,1412,1412,0
20250206,155500,223693523,1412,1412,1412,1412,0
20250206,155400,223693523,1412,1412,1412,1412,0
20250206,155300,223693523,1412,1412,1412,1412,0
20250206,155200,223693523,1412,1412,1412,1412,0
20250206,155100,223693523,1412,1412,1412,1412,0
20250206,155000,223693523,1412,1412,1412,1412,0
20250206,154900,223693523,1412,1412,1412,1412,0
20250206,154800,223693523,1412,1412,1412,1412,0
20250206,154700,223693523,1412,1412,1412,1412,0
20250206,154600,223693523,1412,1412,1412,1412,0
20250206,154500,223693523,1412,1412,1412,1412,0
20250206,154400,223693523,1412,1412,1412,1412,0
20250206,154300,223693523,1412,1412,1412,1412,0
20250206,154200,223693523,1412,1412,1412,1412,0
20250206,154100,223693523,1412,1412,1412,1412,0
20250206,154000,223693523,1412,1412,1412,1412,0
20250206,153900,223693523,1412,1412,1412,1412,0
20250206,153800,223693523,1412,1412,1412,1412,1804
20250206,153700,223693523,1412,1412,1412,1412,0
20250206,153600,223693523,1412,1412,1412,1412,0
20250206,153500,223693523,1412,1412,1412,1412,0
20250206,153400,223693523,1412,1412,1412,1412,0
20250206,153300,223693523,1412,1412,1412,1412,0
20250206,153200,223693523,1412,1412,1412,1412,0
20250206,153100,223693523,1412,1412,1412,1412,0
20250206,153000,223693523,1412,1412,1412,1412,1804
20250206,152900,221146275,1411,1411,1411,1411,0
20250206,152800,221146275,1411,1411,1411,1411,0
20250206,152700,221146275,1411,1411,1411,1411,0
20250206,152600,221146275,1411,1411,1411,1411,0
20250206,152500,221146275,1411,1411,1411,1411,0
20250206,152400,221146275,1411,1411,1411,1411,0
20250206,152300,221146275,1411,1411,1411,1411,0
20250206,152200,221146275,1411,1411,1411,1411,0
20250206,152100,221146275,1411,1411,1411,1411,0
20250206,152000,221146275,1411,1411,1411,1411,0
20250206,151900,221146275,1411,1410,1411,1410,1120
20250206,151800,219566075,1410,1410,1410,1410,0
20250206,151700,219566075,1410,1409,1410,1409,2543
20250206,151600,215980447,1410,1410,1410,1410,52
20250206,151500,215907127,1409,1409,1409,1409,1533
20250206,151400,213747130,1409,1409,1409,1409,1000
20250206,151300,212338130,1409,1409,1409,1409,2
20250206,151200,212335312,1409,1409,1409,1409,1
20250206,151100,212333903,1410,1410,1410,1410,1
20250206,151000,212332493,1407,1407,1407,1407,0
20250206,150900,212332493,1407,1407,1407,1407,0
20250206,150800,212332493,1407,1407,1407,1407,0
20250206,150700,212332493,1407,1407,1407,1407,1
20250206,150600,212331086,1407,1407,1407,1407,0
20250206,150500,212331086,1407,1407,1407,1407,2060
20250206,150400,209432666,1408,1408,1408,1408,0
20250206,150300,209432666,1408,1408,1408,1408,1400
20250206,150200,207461466,1408,1408,1408,1408,0
20250206,150100,207461466,1408,1409,1409,1408,1172
20250206,150000,205811190,1409,1409,1409,1409,500
20250206,145900,205106690,1409,1409,1409,1409,2395
20250206,145800,201732135,1410,1410,1410,1410,5
20250206,145700,201725085,1410,1410,1410,1410,0
20250206,145600,201725085,1410,1410,1410,1410,1
20250206,145500,201723675,1410,1410,1410,1410,0
20250206,145400,201723675,1410,1410,1410,1410,0
20250206,145300,201723675,1410,1410,1410,1410,15
20250206,145200,201702525,1410,1410,1410,1410,0
20250206,145100,201702525,1410,1410,1410,1410,0
20250206,145000,201702525,1410,1410,1410,1410,0
20250206,144900,201702525,1410,1410,1410,1410,0
20250206,144800,201702525,1410,1410,1410,1410,0
20250206,144700,201702525,1410,1410,1410,1410,16
20250206,144600,201679965,1410,1410,1410,1410,506
20250206,144500,200966505,1411,1410,1411,1410,601
20250206,144400,200119094,1411,1411,1411,1411,546
20250206,144300,199348688,1409,1409,1409,1409,5
20250206,144200,199341643,1409,1410,1411,1409,1221
20250206,144100,197621132,1410,1410,1410,1410,1571
20250206,144000,195406022,1409,1409,1409,1409,0
20250206,143900,195406022,1409,1409,1409,1409,0
20250206,143800,195406022,1409,1409,1409,1409,602
20250206,143700,194557804,1408,1409,1409,1408,5877
20250206,143600,186278138,1408,1408,1408,1408,0
20250206,143500,186278138,1408,1408,1408,1408,2
20250206,143400,186275322,1408,1408,1408,1408,0
20250206,143300,186275322,1408,1409,1409,1408,3770
20250206,143200,180964470,1409,1410,1410,1409,5238
20250206,143100,173581808,1409,1409,1409,1409,2240
20250206,143000,170425648,1409,1409,1409,1409,1
20250206,142900,170424239,1409,1410,1410,1409,1067
20250206,142800,168920814,1410,1410,1410,1410,6
20250206,142700,168912354,1410,1410,1410,1410,10
20250206,142600,168898254,1410,1410,1410,1410,6
20250206,142500,168889794,1409,1409,1409,1409,1029
20250206,142400,167439933,1409,1409,1409,1409,500
20250206,142300,166735433,1409,1409,1409,1409,1197
20250206,142200,165048860,1409,1409,1409,1409,0
20250206,142100,165048860,1409,1409,1409,1409,0
20250206,142000,165048860,1409,1409,1409,1409,35
20250206,141900,164999545,1409,1409,1409,1409,0
20250206,141800,164999545,1409,1409,1409,1409,64
20250206,141700,164909369,1409,1409,1409,1409,0
20250206,141600,164909369,1409,1409,1409,1409,0
20250206,141500,164909369,1409,1409,1409,1409,0
20250206,141400,164909369,1409,1409,1409,1409,0
20250206,141300,164909369,1409,1409,1409,1409,0
20250206,141200,164909369,1409,1409,1409,1409,0
20250206,141100,164909369,1409,1409,1409,1409,1
20250206,141000,164907960,1409,1409,1409,1409,0
20250206,140900,164907960,1409,1409,1409,1409,0
20250206,140800,164907960,1409,1409,1409,1409,0
20250206,140700,164907960,1409,1409,1409,1409,1
20250206,140600,164906551,1409,1409,1409,1409,0
20250206,140500,164906551,1409,1409,1409,1409,0
20250206,140400,164906551,1409,1409,1409,1409,220
20250206,140300,164596571,1408,1408,1408,1408,500
20250206,140200,163892571,1408,1408,1408,1408,0
20250206,140100,163892571,1408,1408,1408,1408,500
20250206,140000,163188571,1408,1408,1408,1408,500
20250206,135900,162484571,1408,1409,1409,1408,520
20250206,135800,161752261,1408,1408,1408,1408,0
20250206,135700,161752261,1408,1408,1408,1408,0
20250206,135600,161752261,1408,1408,1408,1408,0
20250206,135500,161752261,1408,1409,1409,1408,1489
20250206,135400,159655289,1409,1409,1409,1409,0
20250206,135300,159655289,1409,1409,1409,1409,0
20250206,135200,159655289,1409,1409,1409,1409,0
20250206,135100,159655289,1409,1409,1409,1409,40
20250206,135000,159598929,1409,1409,1409,1409,0
20250206,134900,159598929,1409,1409,1409,1409,0
20250206,134800,159598929,1409,1409,1409,1409,0
20250206,134700,159598929,1409,1409,1409,1409,161
20250206,134600,159372080,1410,1410,1410,1410,70
20250206,134500,159273380,1409,1409,1409,1409,0
20250206,134400,159273380,1409,1409,1409,1409,119
20250206,134300,159105709,1409,1409,1409,1409,1
20250206,134200,159104300,1409,1408,1409,1407,5914
20250206,134100,150775756,1408,1408,1408,1408,500
20250206,134000,150071756,1408,1408,1408,1408,0
20250206,133900,150071756,1408,1408,1408,1408,0
20250206,133800,150071756,1408,1408,1408,1408,300
20250206,133700,149649356,1407,1407,1407,1407,0
20250206,133600,149649356,1407,1408,1408,1407,100
20250206,133500,149508619,1409,1409,1409,1409,12
20250206,133400,149491711,1409,1409,1409,1409,0
20250206,133300,149491711,1409,1409,1409,1409,0
20250206,133200,149491711,1409,1409,1409,1409,24
20250206,133100,149457895,1409,1409,1409,1409,0
20250206,133000,149457895,1409,1409,1409,1409,2
20250206,132900,149455077,1408,1408,1408,1408,15
20250206,132800,149433957,1408,1408,1408,1408,0
20250206,132700,149433957,1408,1408,1408,1408,1
20250206,132600,149432549,1408,1408,1408,1408,200
20250206,132500,149150949,1408,1408,1408,1408,0
20250206,132400,149150949,1408,1408,1408,1408,0
20250206,132300,149150949,1408,1408,1408,1408,1
20250206,132200,149149541,1408,1408,1408,1408,840
20250206,132100,147966821,1407,1407,1407,1407,0
20250206,132000,147966821,1407,1407,1407,1406,5107
20250206,131900,140782302,1407,1407,1407,1407,154
20250206,131800,140565624,1407,1407,1407,1407,0
20250206,131700,140565624,1407,1406,1407,1406,104
20250206,131600,140419300,1406,1406,1406,1406,10
20250206,131500,140405240,1406,1406,1406,1406,341
20250206,131400,139925794,1407,1407,1407,1407,0
20250206,131300,139925794,1407,1407,1407,1407,0
20250206,131200,139925794,1407,1407,1407,1407,100
20250206,131100,139785094,1407,1407,1407,1407,0
20250206,131000,139785094,1407,1407,1407,1407,0
20250206,130900,139785094,1407,1407,1407,1407,0
20250206,130800,139785094,1407,1407,1407,1407,0
20250206,130700,139785094,1407,1407,1407,1407,0
20250206,130600,139785094,1407,1407,1407,1407,10
20250206,130500,139771024,1407,1407,1407,1407,0
20250206,130400,139771024,1407,1407,1407,1407,0
20250206,130300,139771024,1407,1407,1407,1407,80
20250206,130200,139658464,1407,1407,1407,1407,840
20250206,130100,138476584,1405,1405,1405,1405,0
20250206,130000,138476584,1405,1405,1405,1405,1
20250206,125900,138475179,1405,1405,1405,1405,0
20250206,125800,138475179,1405,1405,1405,1405,0
20250206,125700,138475179,1405,1405,1405,1405,0
20250206,125600,138475179,1405,1405,1405,1405,1
20250206,125500,138473774,1405,1405,1405,1405,0
20250206,125400,138473774,1405,1405,1405,1405,0
20250206,125300,138473774,1405,1405,1405,1405,501
20250206,125200,137769869,1405,1405,1405,1405,3
20250206,125100,137765654,1405,1405,1405,1405,151
20250206,125000,137553499,1405,1405,1405,1405,0
20250206,124900,137553499,1405,1405,1405,1405,0
20250206,124800,137553499,1405,1405,1405,1405,0
20250206,124700,137553499,1405,1405,1405,1405,0
20250206,124600,137553499,1405,1405,1405,1405,0
20250206,124500,137553499,1405,1406,1406,1405,2006
20250206,124400,134734069,1405,1405,1405,1405,0
20250206,124300,134734069,1405,1405,1405,1405,94
20250206,124200,134601999,1405,1405,1405,1405,1
20250206,124100,134600594,1405,1405,1405,1405,1
20250206,124000,134599189,1405,1405,1405,1405,33
20250206,123900,134552824,1404,1404,1404,1404,0
20250206,123800,134552824,1404,1404,1404,1404,0
20250206,123700,134552824,1404,1404,1404,1404,0
20250206,123600,134552824,1404,1405,1405,1404,2252
20250206,123500,131388770,1405,1405,1405,1405,0
20250206,123400,131388770,1405,1405,1405,1405,0
20250206,123300,131388770,1405,1405,1405,1405,0
20250206,123200,131388770,1405,1405,1405,1405,0
20250206,123100,131388770,1405,1405,1405,1405,1
20250206,123000,131387365,1404,1404,1404,1404,0
20250206,122900,131387365,1404,1404,1404,1404,0
20250206,122800,131387365,1404,1404,1404,1404,0
20250206,122700,131387365,1404,1404,1404,1404,0
20250206,122600,131387365,1404,1404,1404,1404,0
20250206,122500,131387365,1404,1404,1404,1404,0
20250206,122400,131387365,1404,1404,1404,1404,0
20250206,122300,131387365,1404,1404,1404,1404,0
20250206,122200,131387365,1404,1404,1404,1404,145
20250206,122100,131183785,1403,1403,1403,1403,1000
20250206,122000,129780785,1403,1403,1403,1403,0
20250206,121900,129780785,1403,1404,1404,1403,1887
20250206,121800,127132469,1405,1405,1405,1405,0
20250206,121700,127132469,1405,1405,1405,1405,1
20250206,121600,127131064,1404,1404,1404,1404,0
20250206,121500,127131064,1404,1404,1404,1404,37
20250206,121400,127079116,1404,1404,1404,1404,0
20250206,121300,127079116,1404,1404,1404,1404,0
20250206,121200,127079116,1404,1404,1404,1404,0
20250206,121100,127079116,1404,1404,1404,1404,0
20250206,121000,127079116,1404,1404,1404,1404,1349
20250206,120900,125185120,1404,1404,1404,1404,10
20250206,120800,125171080,1404,1404,1404,1404,0
20250206,120700,125171080,1404,1404,1404,1404,50
20250206,120600,125100880,1404,1404,1404,1404,0
20250206,120500,125100880,1404,1404,1404,1404,0
20250206,120400,125100880,1404,1404,1404,1404,2000
20250206,120300,122292880,1404,1404,1404,1404,0
20250206,120200,122292880,1404,1404,1404,1404,50
20250206,120100,122222680,1404,1404,1404,1404,0
20250206,120000,122222680,1404,1404,1404,1404,832
20250206,115900,121054552,1404,1404,1404,1404,0
20250206,115800,121054552,1404,1404,1404,1404,0
20250206,115700,121054552,1404,1405,1405,1404,1753
20250206,115600,118593290,1405,1405,1405,1405,0
20250206,115500,118593290,1405,1405,1405,1405,0
20250206,115400,118593290,1405,1405,1405,1405,0
20250206,115300,118593290,1405,1405,1405,1405,30
20250206,115200,118551140,1405,1405,1405,1405,0
20250206,115100,118551140,1405,1405,1405,1405,0
20250206,115000,118551140,1405,1404,1405,1404,1034
20250206,114900,117099402,1405,1405,1405,1405,0
20250206,114800,117099402,1405,1405,1405,1405,0
20250206,114700,117099402,1405,1405,1405,1405,0
20250206,114600,117099402,1405,1405,1405,1405,0
20250206,114500,117099402,1405,1405,1405,1405,0
20250206,114400,117099402,1405,1405,1405,1405,0
20250206,114300,117099402,1405,1405,1405,1405,10
20250206,114200,117085352,1405,1405,1405,1405,0
20250206,114100,117085352,1405,1405,1405,1405,0
20250206,114000,117085352,1405,1405,1405,1405,10
20250206,113900,117071302,1404,1406,1406,1404,455
20250206,113800,116431582,1406,1406,1406,1406,0
20250206,113700,116431582,1406,1406,1406,1406,0
20250206,113600,116431582,1406,1406,1406,1406,0
20250206,113500,116431582,1406,1406,1406,1406,0
20250206,113400,116431582,1406,1406,1406,1406,0
20250206,113300,116431582,1406,1406,1406,1406,2
20250206,113200,116428770,1406,1406,1406,1406,0
20250206,113100,116428770,1406,1406,1406,1406,500
20250206,113000,115725770,1406,1406,1406,1406,1
20250206,112900,115724364,1403,1403,1403,1403,0
20250206,112800,115724364,1403,1403,1403,1403,0
20250206,112700,115724364,1403,1403,1403,1403,0
20250206,112600,115724364,1403,1403,1403,1403,0
20250206,112500,115724364,1403,1403,1403,1403,155
20250206,112400,115506899,1403,1403,1403,1403,0
20250206,112300,115506899,1403,1403,1403,1403,29
20250206,112200,115466212,1403,1403,1403,1403,35
20250206,112100,115417107,1403,1403,1403,1403,0
20250206,112000,115417107,1403,1403,1403,1403,95
20250206,111900,115283822,1406,1406,1406,1406,138
20250206,111800,115089794,1406,1406,1406,1406,20
20250206,111700,115061674,1403,1403,1403,1403,0
20250206,111600,115061674,1403,1403,1403,1403,0
20250206,111500,115061674,1403,1403,1403,1403,330
20250206,111400,114598684,1403,1403,1403,1403,0
20250206,111300,114598684,1403,1403,1403,1403,100
20250206,111200,114458384,1402,1402,1402,1402,0
20250206,111100,114458384,1402,1402,1402,1402,160
20250206,111000,114234064,1402,1402,1402,1402,1
20250206,110900,114232662,1402,1402,1402,1402,0
20250206,110800,114232662,1402,1402,1402,1402,6
20250206,110700,114224250,1401,1401,1401,1401,0
20250206,110600,114224250,1401,1401,1401,1401,0
20250206,110500,114224250,1401,1401,1401,1401,0
20250206,110400,114224250,1401,1401,1401,1401,0
20250206,110300,114224250,1401,1401,1401,1401,0
20250206,110200,114224250,1401,1401,1401,1401,0
20250206,110100,114224250,1401,1401,1401,1401,369
20250206,110000,113707281,1402,1402,1402,1402,80
20250206,105900,113595121,1402,1402,1402,1402,0
20250206,105800,113595121,1402,1402,1402,1402,200
20250206,105700,113314721,1403,1403,1403,1403,0
20250206,105600,113314721,1403,1403,1403,1403,0
20250206,105500,113314721,1403,1403,1403,1403,1
20250206,105400,113313318,1402,1402,1402,1402,0
20250206,105300,113313318,1402,1402,1402,1402,0
20250206,105200,113313318,1402,1402,1402,1402,180
20250206,105100,113060958,1402,1402,1402,1402,400
20250206,105000,112500158,1401,1402,1402,1401,1554
20250206,104900,110322481,1402,1402,1402,1402,1000
20250206,104800,108920481,1402,1403,1403,1402,2639
20250206,104700,105219993,1407,1407,1407,1407,0
20250206,104600,105219993,1407,1407,1407,1407,14
20250206,104500,105200295,1403,1406,1406,1403,6472
20250206,104400,96113549,1406,1406,1406,1406,0
20250206,104300,96113549,1406,1406,1406,1406,0
20250206,104200,96113549,1406,1407,1407,1406,686
20250206,104100,95148415,1407,1407,1407,1407,0
20250206,104000,95148415,1407,1407,1407,1407,0
20250206,103900,95148415,1407,1407,1407,1407,0
20250206,103800,95148415,1407,1407,1407,1407,0
20250206,103700,95148415,1407,1405,1407,1405,502
20250206,103600,94442103,1407,1407,1407,1407,0
20250206,103500,94442103,1407,1407,1407,1407,0
20250206,103400,94442103,1407,1407,1407,1407,55
20250206,103300,94364718,1407,1407,1407,1407,0
20250206,103200,94364718,1407,1407,1407,1407,0
20250206,103100,94364718,1407,1407,1407,1407,12
20250206,103000,94347834,1408,1408,1408,1408,0
20250206,102900,94347834,1408,1408,1408,1408,0
20250206,102800,94347834,1408,1408,1408,1408,1
20250206,102700,94346426,1405,1405,1405,1405,350
20250206,102600,93854676,1404,1405,1405,1404,1229
20250206,102500,92128960,1405,1406,1406,1405,482
20250206,102400,91451679,1405,1405,1405,1405,0
20250206,102300,91451679,1405,1407,1407,1405,2123
20250206,102200,88467706,1407,1407,1407,1407,153
20250206,102100,88252435,1408,1408,1408,1408,1
20250206,102000,88251027,1408,1408,1408,1408,1402
20250206,101900,86277011,1407,1407,1407,1407,0
20250206,101800,86277011,1407,1409,1409,1407,4501
20250206,101700,79944102,1405,1409,1409,1405,11302
20250206,101600,64054251,1408,1408,1408,1408,397
20250206,101500,63495275,1407,1408,1408,1407,189
20250206,101400,63229343,1409,1409,1409,1409,0
20250206,101300,63229343,1409,1408,1409,1408,537
20250206,101200,62472902,1409,1408,1409,1408,597
20250206,101100,61632261,1407,1407,1407,1407,406
20250206,101000,61061019,1407,1406,1407,1406,124
20250206,100900,60886674,1407,1407,1407,1407,0
20250206,100800,60886674,1407,1407,1407,1407,1000
20250206,100700,59479674,1407,1407,1407,1407,0
20250206,100600,59479674,1407,1407,1407,1407,3
20250206,100500,59475453,1406,1406,1406,1406,138
20250206,100400,59281425,1407,1407,1407,1407,17
20250206,100300,59257506,1407,1407,1407,1407,4
20250206,100200,59251878,1406,1406,1406,1406,944
20250206,100100,57924614,1407,1408,1408,1406,1042
20250206,100000,56459519,1405,1405,1405,1405,143
20250206,095900,56258604,1408,1408,1408,1408,0
20250206,095800,56258604,1408,1408,1408,1408,0
20250206,095700,56258604,1408,1408,1408,1408,0
20250206,095600,56258604,1408,1408,1408,1408,0
20250206,095500,56258604,1408,1404,1408,1404,1039
20250206,095400,54799808,1408,1408,1408,1408,0
20250206,095300,54799808,1408,1408,1408,1408,5
20250206,095200,54792768,1403,1403,1403,1403,2
20250206,095100,54789962,1404,1404,1404,1404,0
20250206,095000,54789962,1404,1404,1404,1404,785
20250206,094900,53687822,1408,1408,1408,1408,0
20250206,094800,53687822,1408,1405,1408,1405,6136
20250206,094700,45063334,1403,1403,1403,1403,3
20250206,094600,45059125,1408,1408,1408,1408,0
20250206,094500,45059125,1408,1408,1408,1404,7234
20250206,094400,34894737,1408,1405,1408,1405,4999
20250206,094300,27866050,1402,1402,1402,1402,1030
20250206,094200,26421990,1402,1402,1402,1402,1
20250206,094100,26420588,1405,1405,1405,1405,0
20250206,094000,26420588,1405,1405,1405,1405,2045
20250206,093900,23547363,1405,1405,1405,1405,2965
20250206,093800,19381538,1405,1403,1405,1402,1668
20250206,093700,17041882,1403,1403,1403,1403,0
20250206,093600,17041882,1403,1405,1405,1403,11
20250206,093500,17026429,1405,1405,1405,1405,6
20250206,093400,17017999,1405,1405,1405,1405,14
20250206,093300,16998329,1405,1405,1405,1405,6
20250206,093200,16989899,1405,1405,1405,1405,55
20250206,093100,16912624,1405,1405,1405,1405,1
20250206,093000,16911219,1405,1405,1405,1405,0
20250206,092900,16911219,1405,1405,1405,1405,0
20250206,092800,16911219,1405,1405,1405,1405,0
20250206,092700,16911219,1405,1405,1405,1405,0
20250206,092600,16911219,1405,1405,1405,1405,0
20250206,092500,16911219,1405,1405,1405,1405,5
20250206,092400,16904194,1405,1405,1405,1405,0
20250206,092300,16904194,1405,1405,1405,1405,0
20250206,092200,16904194,1405,1405,1405,1405,0
20250206,092100,16904194,1405,1405,1405,1405,1
20250206,092000,16902789,1403,1403,1404,1403,418
20250206,091900,16316203,1403,1403,1403,1403,7
20250206,091800,16306382,1403,1403,1403,1403,1
20250206,091700,16304979,1403,1403,1403,1403,305
20250206,091600,15877064,1403,1403,1403,1403,0
20250206,091500,15877064,1403,1403,1403,1403,47
20250206,091400,15811123,1402,1402,1402,1402,181
20250206,091300,15557361,1402,1401,1402,1401,2088
20250206,091200,12630985,1400,1400,1400,1400,0
20250206,091100,12630985,1400,1400,1400,1400,0
20250206,091000,12630985,1400,1400,1400,1400,0
20250206,090900,12630985,1400,1403,1403,1400,2011
20250206,090800,9815042,1400,1400,1400,1400,4597
20250206,090700,3379242,1398,1398,1398,1398,563
20250206,090600,2592168,1397,1397,1397,1397,0
20250206,090500,2592168,1397,1397,1397,1397,791
20250206,090400,1487141,1397,1398,1398,1397,315
20250206,090300,1046986,1398,1398,1398,1398,0
20250206,090200,1046986,1398,1397,1398,1397,225
20250206,090100,732558,1398,1398,1398,1398,274
20250206,090000,349506,1400,1398,1400,1398,250