KissMeData/008350/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,185100,511432625,1408,1408,1408,1408,6768
20250206,185000,511432625,1408,1408,1408,1408,0
20250206,184900,511432625,1408,1408,1408,1408,0
20250206,184800,511432625,1408,1408,1408,1408,0
20250206,184700,511432625,1408,1408,1408,1408,0
20250206,184600,511432625,1408,1408,1408,1408,0
20250206,184500,511432625,1408,1408,1408,1408,0
20250206,184400,511432625,1408,1408,1408,1408,0
20250206,184300,511432625,1408,1408,1408,1408,0
20250206,184200,511432625,1408,1408,1408,1408,0
20250206,184100,511432625,1408,1408,1408,1408,0
20250206,184000,511432625,1408,1408,1408,1408,0
20250206,183900,511432625,1408,1408,1408,1408,0
20250206,183800,511432625,1408,1408,1408,1408,0
20250206,183700,511432625,1408,1408,1408,1408,0
20250206,183600,511432625,1408,1408,1408,1408,0
20250206,183500,511432625,1408,1408,1408,1408,0
20250206,183400,511432625,1408,1408,1408,1408,0
20250206,183300,511432625,1408,1408,1408,1408,0
20250206,183200,511432625,1408,1408,1408,1408,0
20250206,183100,511432625,1408,1408,1408,1408,0
20250206,183000,511432625,1408,1408,1408,1408,0
20250206,182900,511432625,1408,1408,1408,1408,0
20250206,182800,511432625,1408,1408,1408,1408,0
20250206,182700,511432625,1408,1408,1408,1408,0
20250206,182600,511432625,1408,1408,1408,1408,0
20250206,182500,511432625,1408,1408,1408,1408,0
20250206,182400,511432625,1408,1408,1408,1408,0
20250206,182300,511432625,1408,1408,1408,1408,0
20250206,182200,511432625,1408,1408,1408,1408,0
20250206,182100,511432625,1408,1408,1408,1408,6768
20250206,182000,511432625,1408,1408,1408,1408,0
20250206,181900,511432625,1408,1408,1408,1408,0
20250206,181800,511432625,1408,1408,1408,1408,0
20250206,181700,511432625,1408,1408,1408,1408,0
20250206,181600,511432625,1408,1408,1408,1408,0
20250206,181500,511432625,1408,1408,1408,1408,0
20250206,181400,511432625,1408,1408,1408,1408,0
20250206,181300,511432625,1408,1408,1408,1408,0
20250206,181200,511432625,1408,1408,1408,1408,0
20250206,181100,511432625,1408,1408,1408,1408,0
20250206,181000,511432625,1408,1408,1408,1408,0
20250206,180900,511432625,1408,1408,1408,1408,0
20250206,180800,511432625,1408,1408,1408,1408,0
20250206,180700,511432625,1408,1408,1408,1408,0
20250206,180600,511432625,1408,1408,1408,1408,0
20250206,180500,511432625,1408,1408,1408,1408,0
20250206,180400,511432625,1408,1408,1408,1408,0
20250206,180300,511432625,1408,1408,1408,1408,0
20250206,180200,511432625,1408,1408,1408,1408,0
20250206,180100,511432625,1408,1408,1408,1408,0
20250206,180000,511432625,1408,1408,1408,1408,0
20250206,175900,511432625,1408,1408,1408,1408,0
20250206,175800,511432625,1408,1408,1408,1408,0
20250206,175700,511432625,1408,1408,1408,1408,0
20250206,175600,511432625,1408,1408,1408,1408,0
20250206,175500,511432625,1408,1408,1408,1408,0
20250206,175400,511432625,1408,1408,1408,1408,0
20250206,175300,511432625,1408,1408,1408,1408,0
20250206,175200,511432625,1408,1408,1408,1408,0
20250206,175100,511432625,1408,1408,1408,1408,6768
20250206,175000,511432625,1408,1408,1408,1408,0
20250206,174900,511432625,1408,1408,1408,1408,0
20250206,174800,511432625,1408,1408,1408,1408,0
20250206,174700,511432625,1408,1408,1408,1408,0
20250206,174600,511432625,1408,1408,1408,1408,0
20250206,174500,511432625,1408,1408,1408,1408,0
20250206,174400,511432625,1408,1408,1408,1408,0
20250206,174300,511432625,1408,1408,1408,1408,0
20250206,174200,511432625,1408,1408,1408,1408,0
20250206,174100,511432625,1408,1408,1408,1408,0
20250206,174000,511432625,1408,1408,1408,1408,0
20250206,173900,511432625,1408,1408,1408,1408,0
20250206,173800,511432625,1408,1408,1408,1408,0
20250206,173700,511432625,1408,1408,1408,1408,0
20250206,173600,511432625,1408,1408,1408,1408,0
20250206,173500,511432625,1408,1408,1408,1408,0
20250206,173400,511432625,1408,1408,1408,1408,0
20250206,173300,511432625,1408,1408,1408,1408,0
20250206,173200,511432625,1408,1408,1408,1408,0
20250206,173100,511432625,1408,1408,1408,1408,0
20250206,173000,511432625,1408,1408,1408,1408,0
20250206,172900,511432625,1408,1408,1408,1408,0
20250206,172800,511432625,1408,1408,1408,1408,0
20250206,172700,511432625,1408,1408,1408,1408,0
20250206,172600,511432625,1408,1408,1408,1408,0
20250206,172500,511432625,1408,1408,1408,1408,0
20250206,172400,511432625,1408,1408,1408,1408,0
20250206,172300,511432625,1408,1408,1408,1408,0
20250206,172200,511432625,1408,1408,1408,1408,0
20250206,172100,511432625,1408,1408,1408,1408,6768
20250206,172000,511432625,1408,1408,1408,1408,0
20250206,171900,511432625,1408,1408,1408,1408,0
20250206,171800,511432625,1408,1408,1408,1408,0
20250206,171700,511432625,1408,1408,1408,1408,0
20250206,171600,511432625,1408,1408,1408,1408,0
20250206,171500,511432625,1408,1408,1408,1408,0
20250206,171400,511432625,1408,1408,1408,1408,0
20250206,171300,511432625,1408,1408,1408,1408,0
20250206,171200,511432625,1408,1408,1408,1408,0
20250206,171100,511432625,1408,1408,1408,1408,0
20250206,171000,511432625,1408,1408,1408,1408,0
20250206,170900,511432625,1408,1408,1408,1408,0
20250206,170800,511432625,1408,1408,1408,1408,0
20250206,170700,511432625,1408,1408,1408,1408,0
20250206,170600,511432625,1408,1408,1408,1408,0
20250206,170500,511432625,1408,1408,1408,1408,0
20250206,170400,511432625,1408,1408,1408,1408,0
20250206,170300,511432625,1408,1408,1408,1408,0
20250206,170200,511432625,1408,1408,1408,1408,0
20250206,170100,511432625,1408,1408,1408,1408,0
20250206,170000,511432625,1408,1408,1408,1408,0
20250206,165900,511432625,1408,1408,1408,1408,0
20250206,165800,511432625,1408,1408,1408,1408,0
20250206,165700,511432625,1408,1408,1408,1408,0
20250206,165600,511432625,1408,1408,1408,1408,0
20250206,165500,511432625,1408,1408,1408,1408,0
20250206,165400,511432625,1408,1408,1408,1408,0
20250206,165300,511432625,1408,1408,1408,1408,0
20250206,165200,511432625,1408,1408,1408,1408,0
20250206,165100,511432625,1408,1408,1408,1408,6768
20250206,165000,511432625,1408,1408,1408,1408,0
20250206,164900,511432625,1408,1408,1408,1408,0
20250206,164800,511432625,1408,1408,1408,1408,0
20250206,164700,511432625,1408,1408,1408,1408,0
20250206,164600,511432625,1408,1408,1408,1408,0
20250206,164500,511432625,1408,1408,1408,1408,0
20250206,164400,511432625,1408,1408,1408,1408,0
20250206,164300,511432625,1408,1408,1408,1408,0
20250206,164200,511432625,1408,1408,1408,1408,0
20250206,164100,511432625,1408,1408,1408,1408,0
20250206,164000,511432625,1408,1408,1408,1408,0
20250206,163900,511432625,1408,1408,1408,1408,0
20250206,163800,511432625,1408,1408,1408,1408,0
20250206,163700,511432625,1408,1408,1408,1408,0
20250206,163600,511432625,1408,1408,1408,1408,0
20250206,163500,511432625,1408,1408,1408,1408,0
20250206,163400,511432625,1408,1408,1408,1408,0
20250206,163300,511432625,1408,1408,1408,1408,0
20250206,163200,511432625,1408,1408,1408,1408,0
20250206,163100,511432625,1408,1408,1408,1408,0
20250206,163000,511432625,1408,1408,1408,1408,0
20250206,162900,511432625,1408,1408,1408,1408,0
20250206,162800,511432625,1408,1408,1408,1408,0
20250206,162700,511432625,1408,1408,1408,1408,0
20250206,162600,511432625,1408,1408,1408,1408,0
20250206,162500,511432625,1408,1408,1408,1408,0
20250206,162400,511432625,1408,1408,1408,1408,0
20250206,162300,511432625,1408,1408,1408,1408,0
20250206,162200,511432625,1408,1408,1408,1408,0
20250206,162100,511432625,1408,1408,1408,1408,6768
20250206,162000,511432625,1408,1408,1408,1408,0
20250206,161900,511432625,1408,1408,1408,1408,0
20250206,161800,511432625,1408,1408,1408,1408,0
20250206,161700,511432625,1408,1408,1408,1408,0
20250206,161600,511432625,1408,1408,1408,1408,0
20250206,161500,511432625,1408,1408,1408,1408,0
20250206,161400,511432625,1408,1408,1408,1408,0
20250206,161300,511432625,1408,1408,1408,1408,0
20250206,161200,511432625,1408,1408,1408,1408,0
20250206,161100,511432625,1408,1408,1408,1408,0
20250206,161000,511432625,1408,1408,1408,1408,0
20250206,160900,511432625,1408,1408,1408,1408,0
20250206,160800,511432625,1408,1408,1408,1408,0
20250206,160700,511432625,1408,1408,1408,1408,0
20250206,160600,511432625,1408,1408,1408,1408,0
20250206,160500,511432625,1408,1408,1408,1408,0
20250206,160400,511432625,1408,1408,1408,1408,0
20250206,160300,511432625,1408,1408,1408,1408,0
20250206,160200,511432625,1408,1408,1408,1408,0
20250206,160100,511432625,1408,1408,1408,1408,0
20250206,160000,511432625,1408,1408,1408,1408,0
20250206,155900,511432625,1408,1408,1408,1408,0
20250206,155800,511432625,1408,1408,1408,1408,0
20250206,155700,511432625,1408,1408,1408,1408,0
20250206,155600,511432625,1408,1408,1408,1408,0
20250206,155500,511432625,1408,1408,1408,1408,0
20250206,155400,511432625,1408,1408,1408,1408,0
20250206,155300,511432625,1408,1408,1408,1408,0
20250206,155200,511432625,1408,1408,1408,1408,0
20250206,155100,511432625,1408,1408,1408,1408,6768
20250206,155000,511432625,1408,1408,1408,1408,0
20250206,154900,511432625,1408,1408,1408,1408,0
20250206,154800,511432625,1408,1408,1408,1408,0
20250206,154700,511432625,1408,1408,1408,1408,0
20250206,154600,511432625,1408,1408,1408,1408,0
20250206,154500,511432625,1408,1408,1408,1408,0
20250206,154400,511432625,1408,1408,1408,1408,0
20250206,154300,511432625,1408,1408,1408,1408,0
20250206,154200,511432625,1408,1408,1408,1408,0
20250206,154100,511432625,1408,1408,1408,1408,0
20250206,154000,511432625,1408,1408,1408,1408,0
20250206,153900,511432625,1408,1408,1408,1408,0
20250206,153800,511432625,1408,1408,1408,1408,0
20250206,153700,511432625,1408,1408,1408,1408,0
20250206,153600,511432625,1408,1408,1408,1408,0
20250206,153500,511432625,1408,1408,1408,1408,0
20250206,153400,511432625,1408,1408,1408,1408,0
20250206,153300,511432625,1408,1408,1408,1408,0
20250206,153200,511432625,1408,1408,1408,1408,0
20250206,153100,511432625,1408,1408,1408,1408,0
20250206,153000,511432625,1408,1408,1408,1408,6768
20250206,152900,501903281,1409,1409,1409,1409,0
20250206,152800,501903281,1409,1409,1409,1409,0
20250206,152700,501903281,1409,1409,1409,1409,0
20250206,152600,501903281,1409,1409,1409,1409,0
20250206,152500,501903281,1409,1409,1409,1409,0
20250206,152400,501903281,1409,1409,1409,1409,0
20250206,152300,501903281,1409,1409,1409,1409,0
20250206,152200,501903281,1409,1409,1409,1409,0
20250206,152100,501903281,1409,1409,1409,1409,0
20250206,152000,501903281,1409,1409,1409,1409,0
20250206,151900,501903281,1409,1409,1409,1409,5
20250206,151800,501896236,1406,1407,1407,1406,3364
20250206,151700,497163192,1407,1407,1407,1407,0
20250206,151600,497163192,1407,1408,1408,1407,2400
20250206,151500,493786104,1409,1409,1409,1408,2119
20250206,151400,490802541,1409,1408,1409,1408,46
20250206,151300,490737742,1410,1410,1410,1410,0
20250206,151200,490737742,1410,1407,1410,1407,1361
20250206,151100,488821812,1408,1408,1408,1408,1005
20250206,151000,487406772,1410,1408,1410,1408,432
20250206,150900,486798514,1408,1409,1410,1408,1070
20250206,150800,485291911,1409,1409,1409,1409,599
20250206,150700,484447920,1409,1409,1409,1408,1001
20250206,150600,483037900,1410,1410,1410,1409,50
20250206,150500,482967430,1411,1409,1411,1409,5203
20250206,150400,475627346,1410,1409,1411,1409,519
20250206,150300,474895915,1411,1410,1411,1410,1920
20250206,150200,472188714,1410,1410,1410,1409,102
20250206,150100,472044994,1410,1410,1410,1409,247
20250206,150000,471696914,1410,1409,1410,1409,328
20250206,145900,471234622,1410,1409,1410,1409,12
20250206,145800,471217712,1408,1408,1408,1408,5
20250206,145700,471210672,1408,1408,1408,1408,300
20250206,145600,470788272,1408,1408,1408,1408,1205
20250206,145500,469091632,1408,1408,1408,1408,0
20250206,145400,469091632,1408,1408,1408,1408,100
20250206,145300,468950832,1410,1410,1410,1410,100
20250206,145200,468809832,1412,1412,1412,1412,0
20250206,145100,468809832,1412,1412,1412,1412,0
20250206,145000,468809832,1412,1412,1412,1412,0
20250206,144900,468809832,1412,1412,1412,1412,2
20250206,144800,468807008,1408,1409,1409,1408,1797
20250206,144700,466275802,1412,1412,1412,1412,0
20250206,144600,466275802,1412,1412,1412,1412,2
20250206,144500,466272978,1411,1409,1411,1409,702
20250206,144400,465283856,1409,1409,1409,1409,0
20250206,144300,465283856,1409,1409,1409,1409,461
20250206,144200,464634307,1409,1409,1409,1409,1500
20250206,144100,462520807,1410,1410,1410,1410,1
20250206,144000,462519397,1409,1409,1409,1409,600
20250206,143900,461673997,1408,1410,1410,1408,3704
20250206,143800,456456575,1410,1410,1410,1410,93
20250206,143700,456325445,1410,1411,1411,1410,10
20250206,143600,456311344,1412,1412,1412,1412,0
20250206,143500,456311344,1412,1412,1412,1412,0
20250206,143400,456311344,1412,1412,1412,1412,1
20250206,143300,456309932,1409,1412,1412,1409,7661
20250206,143200,445515129,1411,1411,1411,1411,0
20250206,143100,445515129,1411,1411,1411,1411,0
20250206,143000,445515129,1411,1411,1411,1411,14
20250206,142900,445495375,1411,1411,1411,1411,0
20250206,142800,445495375,1411,1411,1411,1411,1
20250206,142700,445493964,1411,1411,1411,1411,1
20250206,142600,445492553,1412,1412,1412,1412,0
20250206,142500,445492553,1412,1412,1412,1412,45
20250206,142400,445429013,1412,1412,1412,1412,2
20250206,142300,445426189,1412,1412,1412,1412,202
20250206,142200,445140965,1412,1411,1412,1409,33
20250206,142100,445094433,1411,1411,1411,1411,27
20250206,142000,445056336,1412,1411,1412,1411,19
20250206,141900,445029517,1412,1411,1412,1411,2388
20250206,141800,441658036,1412,1412,1412,1412,23
20250206,141700,441625560,1411,1412,1412,1411,288
20250206,141600,441219154,1413,1413,1413,1413,4
20250206,141500,441213502,1413,1411,1413,1411,2875
20250206,141400,437153820,1411,1410,1411,1410,12
20250206,141300,437136898,1410,1411,1411,1410,2917
20250206,141200,433021101,1411,1410,1411,1410,1001
20250206,141100,431609690,1411,1411,1411,1411,11
20250206,141000,431594169,1411,1411,1411,1411,13
20250206,140900,431575826,1410,1410,1410,1410,10900
20250206,140800,416206826,1411,1411,1411,1410,2407
20250206,140700,412812635,1411,1411,1412,1411,2951
20250206,140600,408647772,1412,1411,1412,1411,1085
20250206,140500,407116823,1412,1410,1412,1410,7354
20250206,140400,396745831,1410,1410,1410,1410,11
20250206,140300,396730321,1411,1410,1411,1410,5009
20250206,140200,389667622,1410,1411,1411,1410,5003
20250206,140100,382613390,1410,1409,1410,1409,4149
20250206,140000,376763805,1409,1409,1409,1409,1348
20250206,135900,374864473,1407,1408,1408,1407,101
20250206,135800,374722335,1409,1409,1409,1409,0
20250206,135700,374722335,1409,1409,1409,1409,282
20250206,135600,374324997,1409,1409,1409,1409,1852
20250206,135500,371715529,1409,1409,1409,1409,2
20250206,135400,371712711,1409,1409,1409,1409,0
20250206,135300,371712711,1409,1408,1409,1408,1000
20250206,135200,370304141,1406,1406,1406,1406,117
20250206,135100,370139639,1406,1406,1406,1406,1122
20250206,135000,368562107,1408,1408,1408,1408,1337
20250206,134900,366679611,1408,1408,1408,1408,0
20250206,134800,366679611,1408,1408,1408,1408,3286
20250206,134700,362052923,1408,1408,1408,1408,0
20250206,134600,362052923,1408,1408,1408,1408,1
20250206,134500,362051515,1406,1406,1406,1406,86
20250206,134400,361930599,1406,1406,1406,1406,371
20250206,134300,361408973,1406,1406,1406,1406,39
20250206,134200,361354139,1408,1408,1408,1408,0
20250206,134100,361354139,1408,1408,1408,1408,0
20250206,134000,361354139,1408,1407,1408,1407,2582
20250206,133900,357721245,1408,1408,1408,1408,0
20250206,133800,357721245,1408,1408,1408,1408,0
20250206,133700,357721245,1408,1408,1408,1408,76
20250206,133600,357614237,1407,1407,1407,1407,509
20250206,133500,356898074,1407,1407,1407,1407,1
20250206,133400,356896667,1405,1409,1409,1405,1502
20250206,133300,354784932,1409,1409,1409,1409,2485
20250206,133200,351283567,1409,1407,1409,1407,7893
20250206,133100,340173363,1407,1407,1407,1407,0
20250206,133000,340173363,1407,1404,1407,1403,8573
20250206,132900,328121185,1403,1403,1403,1403,9430
20250206,132800,314890895,1403,1403,1404,1403,13375
20250206,132700,296119147,1403,1403,1403,1403,6583
20250206,132600,286883198,1403,1403,1403,1403,1000
20250206,132500,285480198,1403,1403,1403,1403,2467
20250206,132400,282018997,1403,1403,1403,1403,4533
20250206,132300,275659198,1403,1403,1403,1403,1200
20250206,132200,273975598,1402,1402,1402,1402,478
20250206,132100,273305442,1403,1403,1403,1403,2
20250206,132000,273302636,1402,1403,1403,1402,81
20250206,131900,273189073,1403,1403,1403,1403,1001
20250206,131800,271784670,1403,1403,1403,1403,38
20250206,131700,271731356,1403,1402,1403,1402,2166
20250206,131600,268694620,1402,1402,1402,1402,517
20250206,131500,267969786,1402,1402,1402,1402,0
20250206,131400,267969786,1402,1402,1402,1402,0
20250206,131300,267969786,1402,1402,1402,1402,70
20250206,131200,267871646,1403,1403,1403,1403,0
20250206,131100,267871646,1403,1403,1403,1402,1573
20250206,131000,265666227,1403,1403,1403,1403,30
20250206,130900,265624137,1403,1403,1403,1403,0
20250206,130800,265624137,1403,1403,1403,1403,0
20250206,130700,265624137,1403,1403,1403,1403,894
20250206,130600,264369855,1403,1403,1403,1403,2026
20250206,130500,261527377,1403,1403,1403,1403,2275
20250206,130400,258335552,1402,1402,1402,1402,400
20250206,130300,257774752,1403,1402,1403,1402,647
20250206,130200,256867604,1402,1402,1402,1402,0
20250206,130100,256867604,1402,1402,1402,1402,0
20250206,130000,256867604,1402,1402,1402,1402,0
20250206,125900,256867604,1402,1402,1402,1402,0
20250206,125800,256867604,1402,1402,1402,1402,1173
20250206,125700,255223058,1401,1401,1401,1401,0
20250206,125600,255223058,1401,1401,1401,1401,0
20250206,125500,255223058,1401,1401,1401,1401,0
20250206,125400,255223058,1401,1401,1401,1401,1251
20250206,125300,253470407,1400,1400,1400,1400,217
20250206,125200,253166607,1400,1400,1400,1400,1033
20250206,125100,251720407,1401,1401,1401,1401,0
20250206,125000,251720407,1401,1401,1401,1401,15
20250206,124900,251699392,1401,1401,1401,1401,0
20250206,124800,251699392,1401,1401,1401,1401,492
20250206,124700,251010100,1401,1401,1401,1401,0
20250206,124600,251010100,1401,1401,1401,1401,0
20250206,124500,251010100,1401,1401,1401,1401,1
20250206,124400,251008699,1401,1401,1401,1401,1442
20250206,124300,248988457,1401,1401,1401,1401,10
20250206,124200,248974447,1402,1402,1402,1402,78
20250206,124100,248865091,1403,1403,1403,1403,1
20250206,124000,248863688,1401,1402,1402,1401,202
20250206,123900,248580485,1402,1402,1402,1402,676
20250206,123800,247632733,1402,1402,1402,1402,312
20250206,123700,247195309,1403,1403,1403,1403,50
20250206,123600,247125159,1403,1403,1403,1403,250
20250206,123500,246774409,1403,1400,1403,1400,9541
20250206,123400,233415305,1400,1400,1400,1400,357
20250206,123300,232915505,1400,1400,1400,1400,181
20250206,123200,232662105,1400,1400,1400,1400,20
20250206,123100,232634105,1400,1400,1400,1400,50
20250206,123000,232564105,1400,1399,1400,1398,81
20250206,122900,232450792,1398,1400,1400,1398,345
20250206,122800,231968452,1400,1400,1400,1400,10
20250206,122700,231954452,1400,1399,1400,1399,570
20250206,122600,231157002,1399,1399,1399,1399,62
20250206,122500,231070264,1399,1399,1399,1399,51
20250206,122400,230998915,1399,1399,1399,1399,110
20250206,122300,230845025,1399,1398,1399,1398,2694
20250206,122200,227078713,1398,1400,1400,1398,1049
20250206,122100,225612196,1399,1399,1399,1399,10
20250206,122000,225598206,1400,1400,1400,1400,0
20250206,121900,225598206,1400,1400,1400,1400,1
20250206,121800,225596806,1397,1399,1399,1397,740
20250206,121700,224562868,1400,1399,1400,1399,1999
20250206,121600,221766266,1398,1398,1398,1398,476
20250206,121500,221100818,1398,1398,1398,1398,210
20250206,121400,220807238,1398,1397,1398,1397,1437
20250206,121300,218799349,1398,1398,1398,1398,25
20250206,121200,218764399,1398,1399,1399,1398,1727
20250206,121100,216349553,1399,1398,1399,1398,2
20250206,121000,216346756,1398,1398,1398,1398,4
20250206,120900,216341164,1398,1398,1398,1398,1318
20250206,120800,214498600,1397,1397,1397,1397,0
20250206,120700,214498600,1397,1398,1398,1397,1010
20250206,120600,213086621,1398,1398,1398,1398,153
20250206,120500,212872727,1400,1400,1400,1400,0
20250206,120400,212872727,1400,1399,1400,1399,700
20250206,120300,211893115,1400,1400,1400,1400,0
20250206,120200,211893115,1400,1398,1400,1398,1602
20250206,120100,209653515,1398,1398,1398,1398,0
20250206,120000,209653515,1398,1396,1398,1396,24
20250206,115900,209619979,1397,1398,1398,1397,11381
20250206,115800,193710757,1398,1398,1398,1398,1059
20250206,115700,192230275,1398,1400,1400,1398,10273
20250206,115600,177858948,1400,1400,1400,1400,0
20250206,115500,177858948,1400,1400,1400,1400,905
20250206,115400,176591948,1400,1399,1400,1399,81
20250206,115300,176478565,1400,1399,1400,1399,51
20250206,115200,176407215,1400,1400,1400,1400,383
20250206,115100,175871015,1400,1400,1400,1400,17
20250206,115000,175847215,1400,1401,1401,1400,521
20250206,114900,175117810,1400,1400,1400,1400,0
20250206,114800,175117810,1400,1400,1400,1400,0
20250206,114700,175117810,1400,1400,1400,1400,0
20250206,114600,175117810,1400,1400,1400,1400,29
20250206,114500,175077210,1400,1400,1400,1400,0
20250206,114400,175077210,1400,1400,1400,1400,2000
20250206,114300,172277210,1400,1401,1402,1400,1156
20250206,114200,170657584,1401,1401,1401,1401,0
20250206,114100,170657584,1401,1401,1401,1401,1514
20250206,114000,168536470,1401,1401,1401,1401,1002
20250206,113900,167132668,1401,1402,1402,1401,652
20250206,113800,166219214,1400,1400,1400,1400,180
20250206,113700,165967214,1402,1402,1402,1402,0
20250206,113600,165967214,1402,1402,1402,1402,0
20250206,113500,165967214,1402,1402,1402,1402,0
20250206,113400,165967214,1402,1402,1402,1402,985
20250206,113300,164586244,1401,1402,1402,1401,52
20250206,113200,164513342,1402,1402,1402,1402,0
20250206,113100,164513342,1402,1402,1402,1402,10
20250206,113000,164499322,1402,1401,1402,1400,1046
20250206,112900,163033622,1402,1402,1402,1400,605
20250206,112800,162185414,1400,1400,1400,1400,0
20250206,112700,162185414,1400,1403,1403,1400,247
20250206,112600,161839585,1402,1400,1402,1400,320
20250206,112500,161391579,1403,1403,1403,1403,0
20250206,112400,161391579,1403,1403,1403,1403,21
20250206,112300,161362116,1403,1403,1403,1403,0
20250206,112200,161362116,1403,1403,1403,1403,0
20250206,112100,161362116,1403,1400,1403,1400,10
20250206,112000,161348104,1400,1400,1400,1400,145
20250206,111900,161145104,1400,1400,1400,1400,0
20250206,111800,161145104,1400,1402,1402,1400,1350
20250206,111700,159255004,1403,1403,1403,1403,7
20250206,111600,159245183,1402,1402,1402,1402,0
20250206,111500,159245183,1402,1402,1402,1402,0
20250206,111400,159245183,1402,1402,1402,1402,1
20250206,111300,159243781,1403,1403,1403,1403,0
20250206,111200,159243781,1403,1402,1403,1402,1022
20250206,111100,157810915,1402,1402,1402,1402,0
20250206,111000,157810915,1402,1402,1402,1402,1393
20250206,110900,155857929,1404,1404,1404,1404,907
20250206,110800,154584501,1404,1401,1404,1401,414
20250206,110700,154003998,1401,1401,1401,1401,360
20250206,110600,153499638,1400,1400,1400,1400,2
20250206,110500,153496838,1403,1403,1403,1403,1
20250206,110400,153495435,1403,1403,1403,1403,29
20250206,110300,153454748,1404,1404,1404,1404,1
20250206,110200,153453344,1400,1400,1400,1400,3299
20250206,110100,148834744,1404,1404,1404,1404,0
20250206,110000,148834744,1404,1404,1404,1404,10
20250206,105900,148820704,1404,1403,1404,1403,1001
20250206,105800,147416300,1404,1404,1404,1404,41
20250206,105700,147358736,1404,1404,1404,1404,1
20250206,105600,147357332,1400,1400,1400,1400,0
20250206,105500,147357332,1400,1400,1400,1400,24
20250206,105400,147323732,1400,1404,1404,1400,34
20250206,105300,147276112,1400,1400,1400,1400,0
20250206,105200,147276112,1400,1404,1404,1400,2
20250206,105100,147273308,1405,1405,1405,1405,0
20250206,105000,147273308,1405,1405,1405,1405,3
20250206,104900,147269093,1405,1405,1405,1405,7
20250206,104800,147259258,1405,1405,1405,1405,12
20250206,104700,147242398,1405,1405,1405,1405,0
20250206,104600,147242398,1405,1405,1405,1405,0
20250206,104500,147242398,1405,1405,1405,1405,0
20250206,104400,147242398,1405,1400,1405,1400,22
20250206,104300,147211589,1400,1404,1404,1400,203
20250206,104200,146927377,1405,1405,1405,1404,8
20250206,104100,146916138,1400,1403,1405,1400,4301
20250206,104000,140887766,1403,1403,1403,1403,0
20250206,103900,140887766,1403,1403,1403,1403,46
20250206,103800,140823228,1403,1403,1403,1403,0
20250206,103700,140823228,1403,1403,1403,1403,4
20250206,103600,140817616,1403,1403,1403,1403,3
20250206,103500,140813407,1403,1403,1403,1403,1
20250206,103400,140812004,1400,1402,1402,1400,582
20250206,103300,139997136,1402,1402,1402,1402,5
20250206,103200,139990126,1402,1402,1402,1402,3
20250206,103100,139985920,1402,1402,1402,1400,7001
20250206,103000,130180605,1402,1402,1402,1402,1250
20250206,102900,128428105,1401,1401,1401,1401,1
20250206,102800,128426704,1401,1403,1403,1401,250
20250206,102700,128076325,1403,1404,1404,1403,2300
20250206,102600,124849278,1405,1405,1406,1405,64
20250206,102500,124759325,1406,1404,1406,1404,158
20250206,102400,124537201,1404,1404,1404,1404,1
20250206,102300,124535797,1404,1404,1404,1404,1600
20250206,102200,122289397,1404,1406,1406,1404,1362
20250206,102100,120375338,1406,1406,1406,1406,2
20250206,102000,120372526,1407,1407,1407,1407,0
20250206,101900,120372526,1407,1407,1407,1407,0
20250206,101800,120372526,1407,1407,1407,1407,15
20250206,101700,120351421,1407,1407,1407,1407,0
20250206,101600,120351421,1407,1407,1407,1407,373
20250206,101500,119826610,1408,1408,1408,1408,73
20250206,101400,119723826,1408,1408,1408,1408,32
20250206,101300,119678770,1406,1406,1406,1406,6797
20250206,101200,110122188,1406,1406,1406,1406,9
20250206,101100,110109534,1405,1406,1406,1405,214
20250206,101000,109808862,1406,1405,1406,1405,502
20250206,100900,109103550,1405,1405,1405,1405,801
20250206,100800,107978145,1406,1406,1406,1406,1
20250206,100700,107976739,1406,1406,1406,1406,0
20250206,100600,107976739,1406,1408,1408,1406,274
20250206,100500,107591487,1408,1408,1408,1408,112
20250206,100400,107433791,1400,1404,1408,1400,15446
20250206,100300,85748274,1404,1403,1404,1402,205
20250206,100200,85460735,1404,1404,1404,1404,1
20250206,100100,85459331,1404,1404,1404,1404,1194
20250206,100000,83782955,1405,1405,1405,1405,0
20250206,095900,83782955,1405,1405,1405,1405,0
20250206,095800,83782955,1405,1405,1405,1405,0
20250206,095700,83782955,1405,1405,1405,1405,0
20250206,095600,83782955,1405,1405,1405,1405,1
20250206,095500,83781550,1404,1402,1404,1402,2154
20250206,095400,80759368,1402,1402,1402,1402,0
20250206,095300,80759368,1402,1402,1402,1402,0
20250206,095200,80759368,1402,1402,1402,1401,1070
20250206,095100,79260228,1402,1402,1402,1402,3192
20250206,095000,74785044,1401,1401,1401,1401,11
20250206,094900,74769633,1401,1401,1401,1401,1
20250206,094800,74768232,1401,1401,1401,1401,881
20250206,094700,73533951,1401,1401,1401,1401,300
20250206,094600,73113651,1401,1401,1401,1401,1
20250206,094500,73112250,1400,1400,1400,1400,10213
20250206,094400,58814050,1400,1400,1400,1400,0
20250206,094300,58814050,1400,1400,1400,1400,17
20250206,094200,58790250,1398,1400,1400,1398,1780
20250206,094100,56300116,1400,1400,1400,1400,8
20250206,094000,56288916,1400,1400,1400,1400,5
20250206,093900,56281916,1400,1400,1400,1400,0
20250206,093800,56281916,1400,1400,1400,1400,6
20250206,093700,56273516,1401,1401,1401,1401,2
20250206,093600,56270714,1400,1401,1401,1400,26
20250206,093500,56234311,1401,1400,1401,1400,28
20250206,093400,56195086,1400,1400,1400,1400,1
20250206,093300,56193686,1400,1401,1401,1399,205
20250206,093200,55906884,1401,1402,1402,1401,3
20250206,093100,55902679,1401,1401,1401,1401,384
20250206,093000,55364695,1401,1401,1401,1401,2
20250206,092900,55361893,1401,1398,1401,1398,1473
20250206,092800,53301444,1398,1399,1399,1398,275
20250206,092700,52916721,1399,1402,1402,1399,18575
20250206,092600,26912261,1402,1402,1402,1402,15
20250206,092500,26891231,1403,1403,1403,1403,1
20250206,092400,26889828,1400,1400,1400,1400,100
20250206,092300,26749828,1400,1400,1400,1400,80
20250206,092200,26637828,1400,1400,1400,1400,144
20250206,092100,26436228,1400,1400,1400,1400,0
20250206,092000,26436228,1400,1400,1400,1400,300
20250206,091900,26016228,1400,1400,1400,1400,0
20250206,091800,26016228,1400,1400,1400,1400,0
20250206,091700,26016228,1400,1400,1400,1400,100
20250206,091600,25876228,1400,1401,1401,1400,1627
20250206,091500,23597160,1401,1401,1401,1401,0
20250206,091400,23597160,1401,1401,1401,1401,1032
20250206,091300,22151328,1401,1401,1401,1401,2
20250206,091200,22148526,1401,1401,1401,1401,49
20250206,091100,22079877,1401,1400,1402,1400,1741
20250206,091000,19640092,1401,1401,1401,1401,193
20250206,090900,19369699,1402,1403,1403,1402,1517
20250206,090800,17242713,1402,1405,1405,1402,142
20250206,090700,17043503,1401,1403,1403,1401,638
20250206,090600,16148454,1403,1401,1403,1401,2
20250206,090500,16145650,1400,1400,1400,1400,0
20250206,090400,16145650,1400,1404,1404,1400,693
20250206,090300,15174762,1404,1406,1406,1404,10
20250206,090200,15160716,1406,1408,1408,1406,1006
20250206,090100,13744274,1407,1407,1407,1407,1000
20250206,090000,12337274,1407,1400,1407,1400,7813