KissMeData/002760/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,183800,93008701,1097,1097,1097,1097,10546
20250205,183700,93008701,1097,1097,1097,1097,0
20250205,183600,93008701,1097,1097,1097,1097,0
20250205,183500,93008701,1097,1097,1097,1097,0
20250205,183400,93008701,1097,1097,1097,1097,0
20250205,183300,93008701,1097,1097,1097,1097,0
20250205,183200,93008701,1097,1097,1097,1097,0
20250205,183100,93008701,1097,1097,1097,1097,0
20250205,183000,93008701,1097,1097,1097,1097,0
20250205,182900,93008701,1097,1097,1097,1097,0
20250205,182800,93008701,1097,1097,1097,1097,0
20250205,182700,93008701,1097,1097,1097,1097,0
20250205,182600,93008701,1097,1097,1097,1097,0
20250205,182500,93008701,1097,1097,1097,1097,0
20250205,182400,93008701,1097,1097,1097,1097,0
20250205,182300,93008701,1097,1097,1097,1097,0
20250205,182200,93008701,1097,1097,1097,1097,0
20250205,182100,93008701,1097,1097,1097,1097,0
20250205,182000,93008701,1097,1097,1097,1097,0
20250205,181900,93008701,1097,1097,1097,1097,0
20250205,181800,93008701,1097,1097,1097,1097,0
20250205,181700,93008701,1097,1097,1097,1097,0
20250205,181600,93008701,1097,1097,1097,1097,0
20250205,181500,93008701,1097,1097,1097,1097,0
20250205,181400,93008701,1097,1097,1097,1097,0
20250205,181300,93008701,1097,1097,1097,1097,0
20250205,181200,93008701,1097,1097,1097,1097,0
20250205,181100,93008701,1097,1097,1097,1097,0
20250205,181000,93008701,1097,1097,1097,1097,0
20250205,180900,93008701,1097,1097,1097,1097,0
20250205,180800,93008701,1097,1097,1097,1097,10546
20250205,180700,93008701,1097,1097,1097,1097,0
20250205,180600,93008701,1097,1097,1097,1097,0
20250205,180500,93008701,1097,1097,1097,1097,0
20250205,180400,93008701,1097,1097,1097,1097,0
20250205,180300,93008701,1097,1097,1097,1097,0
20250205,180200,93008701,1097,1097,1097,1097,0
20250205,180100,93008701,1097,1097,1097,1097,0
20250205,180000,93008701,1097,1097,1097,1097,0
20250205,175900,93008701,1097,1097,1097,1097,0
20250205,175800,93008701,1097,1097,1097,1097,0
20250205,175700,93008701,1097,1097,1097,1097,0
20250205,175600,93008701,1097,1097,1097,1097,0
20250205,175500,93008701,1097,1097,1097,1097,0
20250205,175400,93008701,1097,1097,1097,1097,0
20250205,175300,93008701,1097,1097,1097,1097,0
20250205,175200,93008701,1097,1097,1097,1097,0
20250205,175100,93008701,1097,1097,1097,1097,0
20250205,175000,93008701,1097,1097,1097,1097,0
20250205,174900,93008701,1097,1097,1097,1097,0
20250205,174800,93008701,1097,1097,1097,1097,0
20250205,174700,93008701,1097,1097,1097,1097,0
20250205,174600,93008701,1097,1097,1097,1097,0
20250205,174500,93008701,1097,1097,1097,1097,0
20250205,174400,93008701,1097,1097,1097,1097,0
20250205,174300,93008701,1097,1097,1097,1097,0
20250205,174200,93008701,1097,1097,1097,1097,0
20250205,174100,93008701,1097,1097,1097,1097,0
20250205,174000,93008701,1097,1097,1097,1097,0
20250205,173900,93008701,1097,1097,1097,1097,0
20250205,173800,93008701,1097,1097,1097,1097,10546
20250205,173700,93008701,1097,1097,1097,1097,0
20250205,173600,93008701,1097,1097,1097,1097,0
20250205,173500,93008701,1097,1097,1097,1097,0
20250205,173400,93008701,1097,1097,1097,1097,0
20250205,173300,93008701,1097,1097,1097,1097,0
20250205,173200,93008701,1097,1097,1097,1097,0
20250205,173100,93008701,1097,1097,1097,1097,0
20250205,173000,93008701,1097,1097,1097,1097,0
20250205,172900,93008701,1097,1097,1097,1097,0
20250205,172800,93008701,1097,1097,1097,1097,0
20250205,172700,93008701,1097,1097,1097,1097,0
20250205,172600,93008701,1097,1097,1097,1097,0
20250205,172500,93008701,1097,1097,1097,1097,0
20250205,172400,93008701,1097,1097,1097,1097,0
20250205,172300,93008701,1097,1097,1097,1097,0
20250205,172200,93008701,1097,1097,1097,1097,0
20250205,172100,93008701,1097,1097,1097,1097,0
20250205,172000,93008701,1097,1097,1097,1097,0
20250205,171900,93008701,1097,1097,1097,1097,0
20250205,171800,93008701,1097,1097,1097,1097,0
20250205,171700,93008701,1097,1097,1097,1097,0
20250205,171600,93008701,1097,1097,1097,1097,0
20250205,171500,93008701,1097,1097,1097,1097,0
20250205,171400,93008701,1097,1097,1097,1097,0
20250205,171300,93008701,1097,1097,1097,1097,0
20250205,171200,93008701,1097,1097,1097,1097,0
20250205,171100,93008701,1097,1097,1097,1097,0
20250205,171000,93008701,1097,1097,1097,1097,0
20250205,170900,93008701,1097,1097,1097,1097,0
20250205,170800,93008701,1097,1097,1097,1097,10546
20250205,170700,93008701,1097,1097,1097,1097,0
20250205,170600,93008701,1097,1097,1097,1097,0
20250205,170500,93008701,1097,1097,1097,1097,0
20250205,170400,93008701,1097,1097,1097,1097,0
20250205,170300,93008701,1097,1097,1097,1097,0
20250205,170200,93008701,1097,1097,1097,1097,0
20250205,170100,93008701,1097,1097,1097,1097,0
20250205,170000,93008701,1097,1097,1097,1097,0
20250205,165900,93008701,1097,1097,1097,1097,0
20250205,165800,93008701,1097,1097,1097,1097,0
20250205,165700,93008701,1097,1097,1097,1097,0
20250205,165600,93008701,1097,1097,1097,1097,0
20250205,165500,93008701,1097,1097,1097,1097,0
20250205,165400,93008701,1097,1097,1097,1097,0
20250205,165300,93008701,1097,1097,1097,1097,0
20250205,165200,93008701,1097,1097,1097,1097,0
20250205,165100,93008701,1097,1097,1097,1097,0
20250205,165000,93008701,1097,1097,1097,1097,0
20250205,164900,93008701,1097,1097,1097,1097,0
20250205,164800,93008701,1097,1097,1097,1097,0
20250205,164700,93008701,1097,1097,1097,1097,0
20250205,164600,93008701,1097,1097,1097,1097,0
20250205,164500,93008701,1097,1097,1097,1097,0
20250205,164400,93008701,1097,1097,1097,1097,0
20250205,164300,93008701,1097,1097,1097,1097,0
20250205,164200,93008701,1097,1097,1097,1097,0
20250205,164100,93008701,1097,1097,1097,1097,0
20250205,164000,93008701,1097,1097,1097,1097,0
20250205,163900,93008701,1097,1097,1097,1097,0
20250205,163800,93008701,1097,1097,1097,1097,10546
20250205,163700,93008701,1097,1097,1097,1097,0
20250205,163600,93008701,1097,1097,1097,1097,0
20250205,163500,93008701,1097,1097,1097,1097,0
20250205,163400,93008701,1097,1097,1097,1097,0
20250205,163300,93008701,1097,1097,1097,1097,0
20250205,163200,93008701,1097,1097,1097,1097,0
20250205,163100,93008701,1097,1097,1097,1097,0
20250205,163000,93008701,1097,1097,1097,1097,0
20250205,162900,93008701,1097,1097,1097,1097,0
20250205,162800,93008701,1097,1097,1097,1097,0
20250205,162700,93008701,1097,1097,1097,1097,0
20250205,162600,93008701,1097,1097,1097,1097,0
20250205,162500,93008701,1097,1097,1097,1097,0
20250205,162400,93008701,1097,1097,1097,1097,0
20250205,162300,93008701,1097,1097,1097,1097,0
20250205,162200,93008701,1097,1097,1097,1097,0
20250205,162100,93008701,1097,1097,1097,1097,0
20250205,162000,93008701,1097,1097,1097,1097,0
20250205,161900,93008701,1097,1097,1097,1097,0
20250205,161800,93008701,1097,1097,1097,1097,0
20250205,161700,93008701,1097,1097,1097,1097,0
20250205,161600,93008701,1097,1097,1097,1097,0
20250205,161500,93008701,1097,1097,1097,1097,0
20250205,161400,93008701,1097,1097,1097,1097,0
20250205,161300,93008701,1097,1097,1097,1097,0
20250205,161200,93008701,1097,1097,1097,1097,0
20250205,161100,93008701,1097,1097,1097,1097,0
20250205,161000,93008701,1097,1097,1097,1097,0
20250205,160900,93008701,1097,1097,1097,1097,0
20250205,160800,93008701,1097,1097,1097,1097,10546
20250205,160700,93008701,1097,1097,1097,1097,0
20250205,160600,93008701,1097,1097,1097,1097,0
20250205,160500,93008701,1097,1097,1097,1097,0
20250205,160400,93008701,1097,1097,1097,1097,0
20250205,160300,93008701,1097,1097,1097,1097,0
20250205,160200,93008701,1097,1097,1097,1097,0
20250205,160100,93008701,1097,1097,1097,1097,0
20250205,160000,93008701,1097,1097,1097,1097,0
20250205,155900,93008701,1097,1097,1097,1097,0
20250205,155800,93008701,1097,1097,1097,1097,0
20250205,155700,93008701,1097,1097,1097,1097,0
20250205,155600,93008701,1097,1097,1097,1097,0
20250205,155500,93008701,1097,1097,1097,1097,0
20250205,155400,93008701,1097,1097,1097,1097,0
20250205,155300,93008701,1097,1097,1097,1097,0
20250205,155200,93008701,1097,1097,1097,1097,0
20250205,155100,93008701,1097,1097,1097,1097,0
20250205,155000,93008701,1097,1097,1097,1097,0
20250205,154900,93008701,1097,1097,1097,1097,0
20250205,154800,93008701,1097,1097,1097,1097,0
20250205,154700,93008701,1097,1097,1097,1097,0
20250205,154600,93008701,1097,1097,1097,1097,0
20250205,154500,93008701,1097,1097,1097,1097,0
20250205,154400,93008701,1097,1097,1097,1097,0
20250205,154300,93008701,1097,1097,1097,1097,0
20250205,154200,93008701,1097,1097,1097,1097,0
20250205,154100,93008701,1097,1097,1097,1097,0
20250205,154000,93008701,1097,1097,1097,1097,0
20250205,153900,93008701,1097,1097,1097,1097,0
20250205,153800,93008701,1097,1097,1097,1097,10546
20250205,153700,93008701,1097,1097,1097,1097,0
20250205,153600,93008701,1097,1097,1097,1097,0
20250205,153500,93008701,1097,1097,1097,1097,0
20250205,153400,93008701,1097,1097,1097,1097,0
20250205,153300,93008701,1097,1097,1097,1097,0
20250205,153200,93008701,1097,1097,1097,1097,0
20250205,153100,93008701,1097,1097,1097,1097,0
20250205,153000,93008701,1097,1097,1097,1097,10546
20250205,152900,81439739,1097,1097,1097,1097,0
20250205,152800,81439739,1097,1097,1097,1097,0
20250205,152700,81439739,1097,1097,1097,1097,0
20250205,152600,81439739,1097,1097,1097,1097,0
20250205,152500,81439739,1097,1097,1097,1097,0
20250205,152400,81439739,1097,1097,1097,1097,0
20250205,152300,81439739,1097,1097,1097,1097,0
20250205,152200,81439739,1097,1097,1097,1097,0
20250205,152100,81439739,1097,1097,1097,1097,0
20250205,152000,81439739,1097,1097,1097,1097,0
20250205,151900,81439739,1097,1093,1097,1091,698
20250205,151800,80675976,1094,1094,1094,1094,10
20250205,151700,80665036,1095,1095,1095,1095,270
20250205,151600,80369386,1095,1095,1095,1095,1
20250205,151500,80368291,1093,1093,1093,1093,1
20250205,151400,80367198,1093,1093,1093,1093,0
20250205,151300,80367198,1093,1093,1093,1093,8
20250205,151200,80358454,1093,1093,1093,1093,3
20250205,151100,80355175,1093,1093,1093,1093,700
20250205,151000,79590075,1096,1096,1096,1096,0
20250205,150900,79590075,1096,1092,1096,1092,1006
20250205,150800,78489516,1091,1091,1091,1091,4
20250205,150700,78485152,1091,1091,1091,1091,0
20250205,150600,78485152,1091,1091,1091,1091,0
20250205,150500,78485152,1091,1090,1091,1090,5161
20250205,150400,72858971,1090,1089,1090,1089,40
20250205,150300,72815382,1090,1090,1090,1090,0
20250205,150200,72815382,1090,1090,1090,1090,0
20250205,150100,72815382,1090,1090,1090,1090,0
20250205,150000,72815382,1090,1090,1090,1090,0
20250205,145900,72815382,1090,1090,1090,1090,0
20250205,145800,72815382,1090,1090,1090,1090,0
20250205,145700,72815382,1090,1090,1090,1090,0
20250205,145600,72815382,1090,1090,1090,1090,2
20250205,145500,72813202,1090,1090,1090,1090,0
20250205,145400,72813202,1090,1090,1090,1090,0
20250205,145300,72813202,1090,1090,1090,1090,0
20250205,145200,72813202,1090,1090,1090,1090,0
20250205,145100,72813202,1090,1090,1090,1090,610
20250205,145000,72148302,1090,1090,1090,1090,0
20250205,144900,72148302,1090,1090,1090,1090,170
20250205,144800,71963002,1090,1090,1090,1090,0
20250205,144700,71963002,1090,1090,1090,1090,0
20250205,144600,71963002,1090,1090,1090,1090,0
20250205,144500,71963002,1090,1090,1090,1090,0
20250205,144400,71963002,1090,1090,1090,1090,0
20250205,144300,71963002,1090,1090,1090,1090,0
20250205,144200,71963002,1090,1090,1090,1090,6
20250205,144100,71956462,1085,1087,1087,1085,2203
20250205,144000,69564978,1090,1090,1090,1090,0
20250205,143900,69564978,1090,1090,1090,1090,457
20250205,143800,69066848,1090,1090,1090,1090,0
20250205,143700,69066848,1090,1090,1090,1090,0
20250205,143600,69066848,1090,1090,1090,1090,8
20250205,143500,69058128,1090,1090,1090,1090,0
20250205,143400,69058128,1090,1090,1090,1090,51
20250205,143300,69002538,1087,1087,1087,1087,542
20250205,143200,68413384,1089,1090,1090,1089,20
20250205,143100,68391594,1089,1089,1089,1089,63
20250205,143000,68322987,1089,1089,1089,1089,2
20250205,142900,68320809,1090,1090,1090,1088,1003
20250205,142800,67229539,1088,1088,1088,1088,0
20250205,142700,67229539,1088,1088,1088,1088,0
20250205,142600,67229539,1088,1088,1088,1088,18
20250205,142500,67209955,1090,1090,1090,1090,0
20250205,142400,67209955,1090,1090,1090,1090,3
20250205,142300,67206685,1088,1087,1088,1087,2709
20250205,142200,64259300,1087,1087,1087,1087,0
20250205,142100,64259300,1087,1087,1087,1087,35
20250205,142000,64221255,1088,1088,1088,1088,0
20250205,141900,64221255,1088,1088,1088,1088,0
20250205,141800,64221255,1088,1088,1088,1088,200
20250205,141700,64003655,1088,1088,1088,1088,0
20250205,141600,64003655,1088,1088,1088,1088,10
20250205,141500,63992775,1088,1088,1088,1088,85
20250205,141400,63900295,1087,1087,1087,1087,0
20250205,141300,63900295,1087,1087,1087,1087,31
20250205,141200,63866598,1086,1086,1086,1086,95
20250205,141100,63763428,1086,1087,1087,1086,309
20250205,141000,63427850,1087,1087,1087,1087,0
20250205,140900,63427850,1087,1087,1087,1087,0
20250205,140800,63427850,1087,1087,1087,1087,0
20250205,140700,63427850,1087,1087,1087,1087,0
20250205,140600,63427850,1087,1087,1087,1087,0
20250205,140500,63427850,1087,1087,1087,1087,0
20250205,140400,63427850,1087,1087,1087,1087,0
20250205,140300,63427850,1087,1087,1087,1087,0
20250205,140200,63427850,1087,1087,1087,1087,400
20250205,140100,62993050,1086,1086,1086,1086,339
20250205,140000,62624896,1086,1086,1086,1086,0
20250205,135900,62624896,1086,1086,1086,1086,0
20250205,135800,62624896,1086,1086,1086,1086,0
20250205,135700,62624896,1086,1086,1086,1086,0
20250205,135600,62624896,1086,1086,1086,1086,61
20250205,135500,62558650,1086,1086,1086,1086,0
20250205,135400,62558650,1086,1086,1086,1086,24
20250205,135300,62532586,1086,1086,1086,1086,176
20250205,135200,62341450,1087,1087,1087,1087,500
20250205,135100,61797950,1087,1087,1087,1087,0
20250205,135000,61797950,1087,1087,1087,1087,0
20250205,134900,61797950,1087,1087,1087,1087,0
20250205,134800,61797950,1087,1087,1087,1087,0
20250205,134700,61797950,1087,1087,1087,1087,0
20250205,134600,61797950,1087,1087,1087,1087,0
20250205,134500,61797950,1087,1087,1087,1087,0
20250205,134400,61797950,1087,1087,1087,1087,0
20250205,134300,61797950,1087,1087,1087,1087,0
20250205,134200,61797950,1087,1087,1087,1087,25
20250205,134100,61770775,1088,1088,1088,1088,0
20250205,134000,61770775,1088,1088,1088,1088,0
20250205,133900,61770775,1088,1088,1088,1088,0
20250205,133800,61770775,1088,1088,1088,1088,0
20250205,133700,61770775,1088,1088,1088,1088,0
20250205,133600,61770775,1088,1088,1088,1088,0
20250205,133500,61770775,1088,1088,1088,1088,0
20250205,133400,61770775,1088,1088,1088,1088,0
20250205,133300,61770775,1088,1088,1088,1088,0
20250205,133200,61770775,1088,1088,1088,1088,0
20250205,133100,61770775,1088,1088,1088,1088,0
20250205,133000,61770775,1088,1088,1088,1088,0
20250205,132900,61770775,1088,1088,1088,1088,0
20250205,132800,61770775,1088,1088,1088,1088,0
20250205,132700,61770775,1088,1088,1088,1088,0
20250205,132600,61770775,1088,1088,1088,1088,81
20250205,132500,61682647,1088,1088,1088,1088,19
20250205,132400,61661975,1088,1088,1088,1088,0
20250205,132300,61661975,1088,1088,1088,1088,0
20250205,132200,61661975,1088,1088,1088,1088,0
20250205,132100,61661975,1088,1088,1088,1088,0
20250205,132000,61661975,1088,1088,1088,1088,0
20250205,131900,61661975,1088,1088,1088,1088,0
20250205,131800,61661975,1088,1088,1088,1088,0
20250205,131700,61661975,1088,1089,1089,1088,25
20250205,131600,61634771,1089,1089,1091,1088,339
20250205,131500,61265288,1089,1089,1089,1089,0
20250205,131400,61265288,1089,1089,1089,1089,2
20250205,131300,61263110,1091,1091,1091,1091,0
20250205,131200,61263110,1091,1089,1091,1089,148
20250205,131100,61101890,1089,1089,1089,1089,0
20250205,131000,61101890,1089,1089,1089,1089,0
20250205,130900,61101890,1089,1089,1089,1089,0
20250205,130800,61101890,1089,1089,1089,1089,0
20250205,130700,61101890,1089,1089,1089,1089,0
20250205,130600,61101890,1089,1089,1089,1089,1
20250205,130500,61100801,1085,1089,1089,1085,2354
20250205,130400,58544728,1089,1089,1089,1089,0
20250205,130300,58544728,1089,1089,1089,1089,0
20250205,130200,58544728,1089,1089,1089,1089,0
20250205,130100,58544728,1089,1090,1090,1089,6
20250205,130000,58538190,1091,1091,1091,1091,0
20250205,125900,58538190,1091,1091,1091,1091,0
20250205,125800,58538190,1091,1090,1091,1090,321
20250205,125700,58188299,1090,1088,1090,1088,38
20250205,125600,58146897,1088,1088,1088,1088,2
20250205,125500,58144721,1090,1090,1090,1090,0
20250205,125400,58144721,1090,1090,1090,1090,0
20250205,125300,58144721,1090,1089,1090,1089,2
20250205,125200,58142542,1089,1089,1089,1089,0
20250205,125100,58142542,1089,1089,1089,1089,0
20250205,125000,58142542,1089,1089,1089,1089,7
20250205,124900,58134919,1089,1089,1089,1089,0
20250205,124800,58134919,1089,1089,1089,1089,0
20250205,124700,58134919,1089,1089,1089,1089,0
20250205,124600,58134919,1089,1089,1089,1089,0
20250205,124500,58134919,1089,1089,1089,1089,0
20250205,124400,58134919,1089,1089,1089,1089,0
20250205,124300,58134919,1089,1089,1089,1089,0
20250205,124200,58134919,1089,1089,1089,1089,0
20250205,124100,58134919,1089,1089,1089,1089,0
20250205,124000,58134919,1089,1089,1089,1089,2
20250205,123900,58132741,1089,1090,1090,1089,23
20250205,123800,58107674,1090,1090,1090,1090,0
20250205,123700,58107674,1090,1090,1090,1090,0
20250205,123600,58107674,1090,1090,1090,1090,0
20250205,123500,58107674,1090,1090,1090,1090,0
20250205,123400,58107674,1090,1090,1090,1090,0
20250205,123300,58107674,1090,1090,1090,1090,0
20250205,123200,58107674,1090,1090,1090,1090,10
20250205,123100,58096774,1090,1090,1090,1090,0
20250205,123000,58096774,1090,1090,1090,1090,0
20250205,122900,58096774,1090,1090,1090,1090,18
20250205,122800,58077154,1091,1091,1091,1091,0
20250205,122700,58077154,1091,1090,1091,1090,106
20250205,122600,57961606,1090,1090,1090,1090,0
20250205,122500,57961606,1090,1090,1090,1090,0
20250205,122400,57961606,1090,1090,1090,1090,0
20250205,122300,57961606,1090,1090,1090,1090,0
20250205,122200,57961606,1090,1090,1090,1090,2
20250205,122100,57959426,1090,1090,1090,1090,149
20250205,122000,57797016,1090,1090,1091,1090,56
20250205,121900,57735969,1090,1090,1090,1090,20
20250205,121800,57714169,1089,1089,1089,1089,0
20250205,121700,57714169,1089,1089,1089,1089,3031
20250205,121600,54413410,1089,1090,1090,1089,2002
20250205,121500,52233230,1090,1089,1090,1089,480
20250205,121400,51710430,1090,1090,1090,1090,0
20250205,121300,51710430,1090,1090,1090,1090,0
20250205,121200,51710430,1090,1090,1090,1090,0
20250205,121100,51710430,1090,1090,1090,1090,0
20250205,121000,51710430,1090,1090,1090,1090,2
20250205,120900,51708250,1091,1090,1091,1090,270
20250205,120800,51413946,1089,1089,1089,1089,1303
20250205,120700,49994979,1089,1089,1089,1089,0
20250205,120600,49994979,1089,1089,1089,1089,3
20250205,120500,49991712,1089,1089,1089,1089,8
20250205,120400,49983000,1089,1089,1089,1089,501
20250205,120300,49437411,1089,1089,1089,1089,0
20250205,120200,49437411,1089,1089,1089,1089,0
20250205,120100,49437411,1089,1089,1089,1089,500
20250205,120000,48892911,1090,1091,1091,1090,615
20250205,115900,48222446,1091,1091,1091,1091,0
20250205,115800,48222446,1091,1091,1091,1091,15
20250205,115700,48206081,1090,1089,1090,1089,2971
20250205,115600,44970644,1089,1089,1089,1089,461
20250205,115500,44468615,1089,1089,1089,1089,0
20250205,115400,44468615,1089,1089,1089,1089,6
20250205,115300,44462081,1090,1093,1094,1088,4143
20250205,115200,39945546,1093,1088,1093,1088,690
20250205,115100,39194169,1087,1082,1087,1082,10979
20250205,115000,27288473,1081,1081,1081,1081,0
20250205,114900,27288473,1081,1081,1081,1081,0
20250205,114800,27288473,1081,1081,1081,1081,0
20250205,114700,27288473,1081,1081,1081,1081,0
20250205,114600,27288473,1081,1081,1081,1081,0
20250205,114500,27288473,1081,1081,1081,1081,12
20250205,114400,27275501,1081,1081,1081,1081,0
20250205,114300,27275501,1081,1081,1081,1081,0
20250205,114200,27275501,1081,1081,1081,1081,202
20250205,114100,27057139,1081,1081,1081,1081,1
20250205,114000,27056058,1082,1082,1082,1082,0
20250205,113900,27056058,1082,1082,1082,1082,0
20250205,113800,27056058,1082,1082,1082,1082,0
20250205,113700,27056058,1082,1082,1082,1082,0
20250205,113600,27056058,1082,1082,1082,1082,0
20250205,113500,27056058,1082,1082,1082,1082,0
20250205,113400,27056058,1082,1082,1082,1082,0
20250205,113300,27056058,1082,1082,1082,1082,0
20250205,113200,27056058,1082,1082,1082,1082,0
20250205,113100,27056058,1082,1082,1082,1082,0
20250205,113000,27056058,1082,1082,1082,1082,0
20250205,112900,27056058,1082,1082,1082,1082,0
20250205,112800,27056058,1082,1082,1082,1082,0
20250205,112700,27056058,1082,1082,1082,1082,0
20250205,112600,27056058,1082,1082,1082,1082,0
20250205,112500,27056058,1082,1082,1082,1082,0
20250205,112400,27056058,1082,1082,1082,1082,0
20250205,112300,27056058,1082,1082,1082,1082,0
20250205,112200,27056058,1082,1082,1082,1082,2
20250205,112100,27053894,1081,1081,1081,1081,0
20250205,112000,27053894,1081,1081,1081,1081,0
20250205,111900,27053894,1081,1081,1081,1081,0
20250205,111800,27053894,1081,1081,1081,1081,0
20250205,111700,27053894,1081,1081,1081,1081,0
20250205,111600,27053894,1081,1081,1081,1081,0
20250205,111500,27053894,1081,1081,1081,1081,4
20250205,111400,27049570,1083,1083,1083,1083,0
20250205,111300,27049570,1083,1083,1083,1083,0
20250205,111200,27049570,1083,1083,1083,1083,0
20250205,111100,27049570,1083,1083,1083,1083,0
20250205,111000,27049570,1083,1083,1083,1083,0
20250205,110900,27049570,1083,1083,1083,1083,0
20250205,110800,27049570,1083,1083,1083,1083,0
20250205,110700,27049570,1083,1083,1083,1083,284
20250205,110600,26741998,1083,1083,1083,1083,89
20250205,110500,26645611,1083,1083,1083,1083,11
20250205,110400,26633698,1083,1083,1083,1083,0
20250205,110300,26633698,1083,1083,1083,1083,6
20250205,110200,26627200,1083,1083,1083,1083,0
20250205,110100,26627200,1083,1083,1083,1083,97
20250205,110000,26522149,1083,1084,1084,1083,56
20250205,105900,26461451,1083,1083,1083,1083,0
20250205,105800,26461451,1083,1083,1083,1083,3
20250205,105700,26458202,1084,1084,1084,1084,0
20250205,105600,26458202,1084,1084,1084,1084,0
20250205,105500,26458202,1084,1084,1084,1084,2
20250205,105400,26456034,1084,1084,1084,1084,0
20250205,105300,26456034,1084,1084,1084,1084,0
20250205,105200,26456034,1084,1084,1084,1084,0
20250205,105100,26456034,1084,1084,1084,1084,0
20250205,105000,26456034,1084,1084,1084,1084,0
20250205,104900,26456034,1084,1084,1084,1084,0
20250205,104800,26456034,1084,1084,1084,1084,0
20250205,104700,26456034,1084,1084,1084,1084,0
20250205,104600,26456034,1084,1084,1084,1084,0
20250205,104500,26456034,1084,1084,1084,1084,0
20250205,104400,26456034,1084,1084,1084,1084,1
20250205,104300,26454950,1085,1080,1085,1080,66
20250205,104200,26383430,1083,1083,1083,1083,0
20250205,104100,26383430,1083,1083,1083,1083,0
20250205,104000,26383430,1083,1083,1083,1083,0
20250205,103900,26383430,1083,1083,1083,1083,0
20250205,103800,26383430,1083,1083,1083,1083,0
20250205,103700,26383430,1083,1083,1083,1083,0
20250205,103600,26383430,1083,1083,1083,1083,602
20250205,103500,25731464,1083,1083,1083,1083,0
20250205,103400,25731464,1083,1083,1083,1083,89
20250205,103300,25635077,1083,1083,1083,1083,0
20250205,103200,25635077,1083,1082,1087,1082,1150
20250205,103100,24388294,1082,1082,1082,1082,20
20250205,103000,24366654,1082,1082,1082,1082,2
20250205,102900,24364490,1082,1080,1082,1079,5408
20250205,102800,18525834,1079,1079,1079,1079,26
20250205,102700,18497780,1081,1079,1081,1079,4936
20250205,102600,13170118,1079,1079,1079,1079,0
20250205,102500,13170118,1079,1078,1079,1078,264
20250205,102400,12885510,1078,1078,1078,1078,52
20250205,102300,12829454,1079,1079,1079,1079,0
20250205,102200,12829454,1079,1079,1079,1079,0
20250205,102100,12829454,1079,1079,1079,1079,0
20250205,102000,12829454,1079,1079,1079,1079,72
20250205,101900,12751766,1079,1077,1079,1077,1437
20250205,101800,11203795,1080,1080,1080,1080,0
20250205,101700,11203795,1080,1080,1080,1080,1
20250205,101600,11202715,1077,1077,1077,1077,0
20250205,101500,11202715,1077,1077,1077,1077,256
20250205,101400,10927003,1080,1080,1080,1080,0
20250205,101300,10927003,1080,1080,1080,1080,0
20250205,101200,10927003,1080,1080,1080,1080,1
20250205,101100,10925923,1078,1079,1079,1078,148
20250205,101000,10766286,1078,1078,1078,1078,0
20250205,100900,10766286,1078,1078,1078,1078,200
20250205,100800,10550686,1079,1079,1079,1079,0
20250205,100700,10550686,1079,1079,1079,1079,675
20250205,100600,9822361,1079,1079,1079,1079,5
20250205,100500,9816966,1079,1079,1079,1077,523
20250205,100400,9253626,1079,1079,1079,1079,0
20250205,100300,9253626,1079,1081,1081,1079,893
20250205,100200,8289943,1083,1083,1083,1083,22
20250205,100100,8266117,1083,1083,1083,1083,0
20250205,100000,8266117,1083,1083,1083,1083,57
20250205,095900,8204386,1083,1083,1083,1083,0
20250205,095800,8204386,1083,1083,1083,1083,0
20250205,095700,8204386,1083,1083,1083,1083,1
20250205,095600,8203303,1084,1084,1084,1084,7
20250205,095500,8195715,1084,1084,1085,1084,164
20250205,095400,8017899,1084,1084,1084,1084,5
20250205,095300,8012479,1084,1084,1084,1084,1
20250205,095200,8011395,1084,1084,1084,1084,4
20250205,095100,8007059,1084,1084,1084,1084,0
20250205,095000,8007059,1084,1084,1084,1084,10
20250205,094900,7996219,1080,1080,1080,1080,0
20250205,094800,7996219,1080,1080,1080,1080,0
20250205,094700,7996219,1080,1080,1080,1080,0
20250205,094600,7996219,1080,1083,1083,1080,500
20250205,094500,7456201,1085,1085,1085,1085,0
20250205,094400,7456201,1085,1084,1085,1084,5
20250205,094300,7450779,1084,1084,1084,1084,5
20250205,094200,7445359,1084,1084,1084,1084,0
20250205,094100,7445359,1084,1084,1084,1084,11
20250205,094000,7433435,1084,1084,1084,1084,0
20250205,093900,7433435,1084,1084,1084,1084,1
20250205,093800,7432351,1085,1085,1085,1085,0
20250205,093700,7432351,1085,1083,1085,1083,11
20250205,093600,7420427,1084,1084,1084,1084,1
20250205,093500,7419343,1085,1085,1085,1085,0
20250205,093400,7419343,1085,1085,1085,1080,2009
20250205,093300,5249335,1085,1085,1085,1085,2
20250205,093200,5247165,1085,1085,1085,1085,0
20250205,093100,5247165,1085,1085,1085,1085,0
20250205,093000,5247165,1085,1085,1085,1085,216
20250205,092900,5012805,1084,1084,1084,1084,0
20250205,092800,5012805,1084,1084,1084,1084,0
20250205,092700,5012805,1084,1084,1084,1084,2
20250205,092600,5010637,1086,1086,1086,1086,0
20250205,092500,5010637,1086,1086,1086,1086,0
20250205,092400,5010637,1086,1086,1086,1086,0
20250205,092300,5010637,1086,1086,1086,1086,0
20250205,092200,5010637,1086,1086,1086,1086,0
20250205,092100,5010637,1086,1086,1086,1086,0
20250205,092000,5010637,1086,1086,1086,1086,0
20250205,091900,5010637,1086,1086,1086,1086,0
20250205,091800,5010637,1086,1086,1086,1086,0
20250205,091700,5010637,1086,1086,1086,1086,0
20250205,091600,5010637,1086,1086,1086,1086,7
20250205,091500,5003035,1086,1086,1086,1086,3
20250205,091400,4999777,1086,1086,1086,1086,0
20250205,091300,4999777,1086,1086,1086,1086,0
20250205,091200,4999777,1086,1086,1086,1086,0
20250205,091100,4999777,1086,1086,1086,1086,0
20250205,091000,4999777,1086,1083,1086,1083,70
20250205,090900,4923937,1083,1083,1083,1083,7
20250205,090800,4916356,1087,1087,1087,1087,0
20250205,090700,4916356,1087,1087,1087,1087,0
20250205,090600,4916356,1087,1078,1087,1078,1713
20250205,090500,3063175,1084,1084,1084,1084,10
20250205,090400,3052335,1079,1080,1080,1079,717
20250205,090300,2278353,1082,1082,1082,1082,22
20250205,090200,2254549,1086,1082,1087,1082,67
20250205,090100,2181889,1082,1078,1088,1073,1307
20250205,090000,773643,1078,1073,1078,1073,721