KissMeData/009460/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,185400,79906239,748,748,748,748,659
20250207,185300,79906239,748,748,748,748,0
20250207,185200,79906239,748,748,748,748,0
20250207,185100,79906239,748,748,748,748,0
20250207,185000,79906239,748,748,748,748,0
20250207,184900,79906239,748,748,748,748,0
20250207,184800,79906239,748,748,748,748,0
20250207,184700,79906239,748,748,748,748,0
20250207,184600,79906239,748,748,748,748,0
20250207,184500,79906239,748,748,748,748,0
20250207,184400,79906239,748,748,748,748,0
20250207,184300,79906239,748,748,748,748,0
20250207,184200,79906239,748,748,748,748,0
20250207,184100,79906239,748,748,748,748,0
20250207,184000,79906239,748,748,748,748,0
20250207,183900,79906239,748,748,748,748,0
20250207,183800,79906239,748,748,748,748,0
20250207,183700,79906239,748,748,748,748,0
20250207,183600,79906239,748,748,748,748,0
20250207,183500,79906239,748,748,748,748,0
20250207,183400,79906239,748,748,748,748,0
20250207,183300,79906239,748,748,748,748,0
20250207,183200,79906239,748,748,748,748,0
20250207,183100,79906239,748,748,748,748,0
20250207,183000,79906239,748,748,748,748,0
20250207,182900,79906239,748,748,748,748,0
20250207,182800,79906239,748,748,748,748,0
20250207,182700,79906239,748,748,748,748,0
20250207,182600,79906239,748,748,748,748,0
20250207,182500,79906239,748,748,748,748,0
20250207,182400,79906239,748,748,748,748,659
20250207,182300,79906239,748,748,748,748,0
20250207,182200,79906239,748,748,748,748,0
20250207,182100,79906239,748,748,748,748,0
20250207,182000,79906239,748,748,748,748,0
20250207,181900,79906239,748,748,748,748,0
20250207,181800,79906239,748,748,748,748,0
20250207,181700,79906239,748,748,748,748,0
20250207,181600,79906239,748,748,748,748,0
20250207,181500,79906239,748,748,748,748,0
20250207,181400,79906239,748,748,748,748,0
20250207,181300,79906239,748,748,748,748,0
20250207,181200,79906239,748,748,748,748,0
20250207,181100,79906239,748,748,748,748,0
20250207,181000,79906239,748,748,748,748,0
20250207,180900,79906239,748,748,748,748,0
20250207,180800,79906239,748,748,748,748,0
20250207,180700,79906239,748,748,748,748,0
20250207,180600,79906239,748,748,748,748,0
20250207,180500,79906239,748,748,748,748,0
20250207,180400,79906239,748,748,748,748,0
20250207,180300,79906239,748,748,748,748,0
20250207,180200,79906239,748,748,748,748,0
20250207,180100,79906239,748,748,748,748,0
20250207,180000,79906239,748,748,748,748,0
20250207,175900,79906239,748,748,748,748,0
20250207,175800,79906239,748,748,748,748,0
20250207,175700,79906239,748,748,748,748,0
20250207,175600,79906239,748,748,748,748,0
20250207,175500,79906239,748,748,748,748,0
20250207,175400,79906239,748,748,748,748,659
20250207,175300,79906239,748,748,748,748,0
20250207,175200,79906239,748,748,748,748,0
20250207,175100,79906239,748,748,748,748,0
20250207,175000,79906239,748,748,748,748,0
20250207,174900,79906239,748,748,748,748,0
20250207,174800,79906239,748,748,748,748,0
20250207,174700,79906239,748,748,748,748,0
20250207,174600,79906239,748,748,748,748,0
20250207,174500,79906239,748,748,748,748,0
20250207,174400,79906239,748,748,748,748,0
20250207,174300,79906239,748,748,748,748,0
20250207,174200,79906239,748,748,748,748,0
20250207,174100,79906239,748,748,748,748,0
20250207,174000,79906239,748,748,748,748,0
20250207,173900,79906239,748,748,748,748,0
20250207,173800,79906239,748,748,748,748,0
20250207,173700,79906239,748,748,748,748,0
20250207,173600,79906239,748,748,748,748,0
20250207,173500,79906239,748,748,748,748,0
20250207,173400,79906239,748,748,748,748,0
20250207,173300,79906239,748,748,748,748,0
20250207,173200,79906239,748,748,748,748,0
20250207,173100,79906239,748,748,748,748,0
20250207,173000,79906239,748,748,748,748,0
20250207,172900,79906239,748,748,748,748,0
20250207,172800,79906239,748,748,748,748,0
20250207,172700,79906239,748,748,748,748,0
20250207,172600,79906239,748,748,748,748,0
20250207,172500,79906239,748,748,748,748,0
20250207,172400,79906239,748,748,748,748,659
20250207,172300,79906239,748,748,748,748,0
20250207,172200,79906239,748,748,748,748,0
20250207,172100,79906239,748,748,748,748,0
20250207,172000,79906239,748,748,748,748,0
20250207,171900,79906239,748,748,748,748,0
20250207,171800,79906239,748,748,748,748,0
20250207,171700,79906239,748,748,748,748,0
20250207,171600,79906239,748,748,748,748,0
20250207,171500,79906239,748,748,748,748,0
20250207,171400,79906239,748,748,748,748,0
20250207,171300,79906239,748,748,748,748,0
20250207,171200,79906239,748,748,748,748,0
20250207,171100,79906239,748,748,748,748,0
20250207,171000,79906239,748,748,748,748,0
20250207,170900,79906239,748,748,748,748,0
20250207,170800,79906239,748,748,748,748,0
20250207,170700,79906239,748,748,748,748,0
20250207,170600,79906239,748,748,748,748,0
20250207,170500,79906239,748,748,748,748,0
20250207,170400,79906239,748,748,748,748,0
20250207,170300,79906239,748,748,748,748,0
20250207,170200,79906239,748,748,748,748,0
20250207,170100,79906239,748,748,748,748,0
20250207,170000,79906239,748,748,748,748,0
20250207,165900,79906239,748,748,748,748,0
20250207,165800,79906239,748,748,748,748,0
20250207,165700,79906239,748,748,748,748,0
20250207,165600,79906239,748,748,748,748,0
20250207,165500,79906239,748,748,748,748,0
20250207,165400,79906239,748,748,748,748,659
20250207,165300,79906239,748,748,748,748,0
20250207,165200,79906239,748,748,748,748,0
20250207,165100,79906239,748,748,748,748,0
20250207,165000,79906239,748,748,748,748,0
20250207,164900,79906239,748,748,748,748,0
20250207,164800,79906239,748,748,748,748,0
20250207,164700,79906239,748,748,748,748,0
20250207,164600,79906239,748,748,748,748,0
20250207,164500,79906239,748,748,748,748,0
20250207,164400,79906239,748,748,748,748,0
20250207,164300,79906239,748,748,748,748,0
20250207,164200,79906239,748,748,748,748,0
20250207,164100,79906239,748,748,748,748,0
20250207,164000,79906239,748,748,748,748,0
20250207,163900,79906239,748,748,748,748,0
20250207,163800,79906239,748,748,748,748,0
20250207,163700,79906239,748,748,748,748,0
20250207,163600,79906239,748,748,748,748,0
20250207,163500,79906239,748,748,748,748,0
20250207,163400,79906239,748,748,748,748,0
20250207,163300,79906239,748,748,748,748,0
20250207,163200,79906239,748,748,748,748,0
20250207,163100,79906239,748,748,748,748,0
20250207,163000,79906239,748,748,748,748,0
20250207,162900,79906239,748,748,748,748,0
20250207,162800,79906239,748,748,748,748,0
20250207,162700,79906239,748,748,748,748,0
20250207,162600,79906239,748,748,748,748,0
20250207,162500,79906239,748,748,748,748,0
20250207,162400,79906239,748,748,748,748,659
20250207,162300,79906239,748,748,748,748,0
20250207,162200,79906239,748,748,748,748,0
20250207,162100,79906239,748,748,748,748,0
20250207,162000,79906239,748,748,748,748,0
20250207,161900,79906239,748,748,748,748,0
20250207,161800,79906239,748,748,748,748,0
20250207,161700,79906239,748,748,748,748,0
20250207,161600,79906239,748,748,748,748,0
20250207,161500,79906239,748,748,748,748,0
20250207,161400,79906239,748,748,748,748,0
20250207,161300,79906239,748,748,748,748,0
20250207,161200,79906239,748,748,748,748,0
20250207,161100,79906239,748,748,748,748,0
20250207,161000,79906239,748,748,748,748,0
20250207,160900,79906239,748,748,748,748,0
20250207,160800,79906239,748,748,748,748,0
20250207,160700,79906239,748,748,748,748,0
20250207,160600,79906239,748,748,748,748,0
20250207,160500,79906239,748,748,748,748,0
20250207,160400,79906239,748,748,748,748,0
20250207,160300,79906239,748,748,748,748,0
20250207,160200,79906239,748,748,748,748,0
20250207,160100,79906239,748,748,748,748,0
20250207,160000,79906239,748,748,748,748,0
20250207,155900,79906239,748,748,748,748,0
20250207,155800,79906239,748,748,748,748,0
20250207,155700,79906239,748,748,748,748,0
20250207,155600,79906239,748,748,748,748,0
20250207,155500,79906239,748,748,748,748,0
20250207,155400,79906239,748,748,748,748,659
20250207,155300,79906239,748,748,748,748,0
20250207,155200,79906239,748,748,748,748,0
20250207,155100,79906239,748,748,748,748,0
20250207,155000,79906239,748,748,748,748,0
20250207,154900,79906239,748,748,748,748,0
20250207,154800,79906239,748,748,748,748,0
20250207,154700,79906239,748,748,748,748,0
20250207,154600,79906239,748,748,748,748,0
20250207,154500,79906239,748,748,748,748,0
20250207,154400,79906239,748,748,748,748,0
20250207,154300,79906239,748,748,748,748,0
20250207,154200,79906239,748,748,748,748,0
20250207,154100,79906239,748,748,748,748,0
20250207,154000,79906239,748,748,748,748,0
20250207,153900,79906239,748,748,748,748,0
20250207,153800,79906239,748,748,748,748,0
20250207,153700,79906239,748,748,748,748,0
20250207,153600,79906239,748,748,748,748,0
20250207,153500,79906239,748,748,748,748,0
20250207,153400,79906239,748,748,748,748,0
20250207,153300,79906239,748,748,748,748,0
20250207,153200,79906239,748,748,748,748,0
20250207,153100,79906239,748,748,748,748,0
20250207,153000,79906239,748,748,748,748,659
20250207,152900,79413307,747,747,747,747,0
20250207,152800,79413307,747,747,747,747,0
20250207,152700,79413307,747,747,747,747,0
20250207,152600,79413307,747,747,747,747,0
20250207,152500,79413307,747,747,747,747,0
20250207,152400,79413307,747,747,747,747,0
20250207,152300,79413307,747,747,747,747,0
20250207,152200,79413307,747,747,747,747,0
20250207,152100,79413307,747,747,747,747,0
20250207,152000,79413307,747,747,747,747,0
20250207,151900,79413307,747,748,748,744,1108
20250207,151800,78586996,748,749,749,748,8
20250207,151700,78581010,750,750,750,750,6
20250207,151600,78576510,743,747,747,743,4000
20250207,151500,75603749,752,752,752,752,0
20250207,151400,75603749,752,752,752,752,2
20250207,151300,75602245,752,752,752,752,0
20250207,151200,75602245,752,752,752,752,0
20250207,151100,75602245,752,752,752,752,1
20250207,151000,75601493,747,747,747,747,67
20250207,150900,75551444,747,747,747,747,4
20250207,150800,75548456,745,745,745,745,2018
20250207,150700,74045046,745,745,745,745,536
20250207,150600,73645726,747,747,747,747,0
20250207,150500,73645726,747,746,747,746,202
20250207,150400,73494987,746,746,746,744,537
20250207,150300,73095169,747,747,747,747,0
20250207,150200,73095169,747,747,747,747,0
20250207,150100,73095169,747,747,747,747,0
20250207,150000,73095169,747,747,747,746,5
20250207,145900,73091435,746,746,746,746,0
20250207,145800,73091435,746,746,746,746,0
20250207,145700,73091435,746,746,746,746,2959
20250207,145600,70884021,746,746,746,746,0
20250207,145500,70884021,746,746,746,746,0
20250207,145400,70884021,746,746,746,746,0
20250207,145300,70884021,746,746,746,746,0
20250207,145200,70884021,746,746,746,746,0
20250207,145100,70884021,746,746,746,746,0
20250207,145000,70884021,746,746,746,746,0
20250207,144900,70884021,746,746,746,746,135
20250207,144800,70783311,746,746,746,746,7
20250207,144700,70778089,746,746,746,746,0
20250207,144600,70778089,746,746,746,746,0
20250207,144500,70778089,746,746,746,746,77
20250207,144400,70720647,746,746,746,746,0
20250207,144300,70720647,746,746,746,746,0
20250207,144200,70720647,746,745,746,745,3
20250207,144100,70718410,746,746,746,746,0
20250207,144000,70718410,746,746,746,746,0
20250207,143900,70718410,746,746,746,746,0
20250207,143800,70718410,746,746,746,746,0
20250207,143700,70718410,746,746,746,746,324
20250207,143600,70476706,746,746,746,746,0
20250207,143500,70476706,746,746,746,746,20
20250207,143400,70461786,746,746,746,746,670
20250207,143300,69961966,746,746,746,746,0
20250207,143200,69961966,746,746,746,746,0
20250207,143100,69961966,746,746,746,746,0
20250207,143000,69961966,746,746,746,746,0
20250207,142900,69961966,746,746,746,746,0
20250207,142800,69961966,746,746,746,746,0
20250207,142700,69961966,746,746,746,746,0
20250207,142600,69961966,746,746,746,746,0
20250207,142500,69961966,746,746,746,746,0
20250207,142400,69961966,746,746,746,746,0
20250207,142300,69961966,746,746,746,746,0
20250207,142200,69961966,746,746,746,746,0
20250207,142100,69961966,746,746,746,746,0
20250207,142000,69961966,746,746,746,746,0
20250207,141900,69961966,746,746,746,746,0
20250207,141800,69961966,746,746,746,746,0
20250207,141700,69961966,746,746,746,746,0
20250207,141600,69961966,746,746,746,746,0
20250207,141500,69961966,746,746,746,746,0
20250207,141400,69961966,746,746,746,746,0
20250207,141300,69961966,746,746,746,746,50
20250207,141200,69924666,747,747,747,747,0
20250207,141100,69924666,747,747,747,747,0
20250207,141000,69924666,747,747,747,747,0
20250207,140900,69924666,747,747,747,747,0
20250207,140800,69924666,747,747,747,747,0
20250207,140700,69924666,747,747,747,747,0
20250207,140600,69924666,747,747,747,747,0
20250207,140500,69924666,747,747,747,747,0
20250207,140400,69924666,747,747,747,747,0
20250207,140300,69924666,747,747,747,747,0
20250207,140200,69924666,747,747,747,747,0
20250207,140100,69924666,747,747,747,747,0
20250207,140000,69924666,747,747,747,747,0
20250207,135900,69924666,747,747,747,747,0
20250207,135800,69924666,747,747,747,747,0
20250207,135700,69924666,747,747,747,747,0
20250207,135600,69924666,747,747,747,747,0
20250207,135500,69924666,747,747,747,747,0
20250207,135400,69924666,747,747,747,747,0
20250207,135300,69924666,747,747,747,747,0
20250207,135200,69924666,747,747,747,747,0
20250207,135100,69924666,747,747,747,747,0
20250207,135000,69924666,747,747,747,747,0
20250207,134900,69924666,747,747,747,747,0
20250207,134800,69924666,747,747,747,747,0
20250207,134700,69924666,747,747,747,747,0
20250207,134600,69924666,747,747,747,747,0
20250207,134500,69924666,747,747,747,747,850
20250207,134400,69289716,747,747,747,747,0
20250207,134300,69289716,747,747,747,747,0
20250207,134200,69289716,747,747,747,747,0
20250207,134100,69289716,747,747,747,747,0
20250207,134000,69289716,747,747,747,747,17
20250207,133900,69277017,749,747,749,746,5807
20250207,133800,64944919,750,750,750,750,8
20250207,133700,64938919,750,750,750,750,0
20250207,133600,64938919,750,750,750,750,1
20250207,133500,64938169,750,750,750,750,17
20250207,133400,64925419,750,748,750,748,4692
20250207,133300,61415801,748,748,748,745,1734
20250207,133200,60122261,748,756,756,748,2891
20250207,133100,57959084,752,749,755,749,3019
20250207,133000,55688769,749,748,749,748,27
20250207,132900,55668567,748,748,748,748,0
20250207,132800,55668567,748,748,748,748,30
20250207,132700,55646127,748,748,748,748,20
20250207,132600,55631167,748,748,748,748,21
20250207,132500,55615459,748,748,748,748,20
20250207,132400,55600499,748,748,748,748,10
20250207,132300,55593019,748,748,748,748,70
20250207,132200,55540659,748,748,748,748,6
20250207,132100,55536171,748,748,748,748,4
20250207,132000,55533179,748,748,748,748,60
20250207,131900,55488299,748,748,748,748,2
20250207,131800,55486803,748,748,748,748,8
20250207,131700,55480819,748,748,748,748,146
20250207,131600,55371611,748,748,748,748,8
20250207,131500,55365627,748,748,748,748,12
20250207,131400,55356651,748,748,748,748,14
20250207,131300,55346179,748,748,748,748,0
20250207,131200,55346179,748,748,748,748,550
20250207,131100,54934779,748,748,748,748,2
20250207,131000,54933283,748,746,748,746,3
20250207,130900,54931041,748,748,748,748,4
20250207,130800,54928049,749,749,749,749,10
20250207,130700,54920559,749,749,749,749,0
20250207,130600,54920559,749,749,749,749,0
20250207,130500,54920559,749,749,749,749,0
20250207,130400,54920559,749,748,749,748,269
20250207,130300,54719211,748,748,748,748,4
20250207,130200,54716219,748,748,748,748,0
20250207,130100,54716219,748,747,748,746,11
20250207,130000,54708001,749,749,749,749,0
20250207,125900,54708001,749,749,749,749,100
20250207,125800,54633101,749,749,749,749,0
20250207,125700,54633101,749,749,749,749,0
20250207,125600,54633101,749,749,749,749,0
20250207,125500,54633101,749,749,749,749,0
20250207,125400,54633101,749,749,749,749,0
20250207,125300,54633101,749,749,749,749,0
20250207,125200,54633101,749,749,749,749,0
20250207,125100,54633101,749,749,749,749,0
20250207,125000,54633101,749,749,749,749,0
20250207,124900,54633101,749,749,749,749,0
20250207,124800,54633101,749,749,749,749,0
20250207,124700,54633101,749,749,749,749,3416
20250207,124600,52074517,749,749,749,749,0
20250207,124500,52074517,749,749,749,749,0
20250207,124400,52074517,749,749,749,749,0
20250207,124300,52074517,749,749,749,749,0
20250207,124200,52074517,749,749,749,749,0
20250207,124100,52074517,749,749,749,749,0
20250207,124000,52074517,749,749,749,749,0
20250207,123900,52074517,749,749,749,749,0
20250207,123800,52074517,749,749,749,749,0
20250207,123700,52074517,749,749,749,749,0
20250207,123600,52074517,749,749,749,749,0
20250207,123500,52074517,749,749,749,749,0
20250207,123400,52074517,749,749,749,749,0
20250207,123300,52074517,749,749,749,749,134
20250207,123200,51974151,746,746,746,746,0
20250207,123100,51974151,746,746,746,746,0
20250207,123000,51974151,746,745,746,745,501
20250207,122900,51600406,746,746,746,746,0
20250207,122800,51600406,746,748,748,746,16
20250207,122700,51588466,748,749,750,748,3003
20250207,122600,49339220,753,748,753,748,97
20250207,122500,49266659,748,748,748,748,4
20250207,122400,49263667,748,748,748,748,48
20250207,122300,49227763,748,748,748,748,0
20250207,122200,49227763,748,748,748,748,0
20250207,122100,49227763,748,748,748,748,2
20250207,122000,49226267,749,749,749,749,0
20250207,121900,49226267,749,749,749,749,1
20250207,121800,49225518,747,747,747,747,3160
20250207,121700,46864998,747,747,747,747,0
20250207,121600,46864998,747,747,747,747,0
20250207,121500,46864998,747,747,747,747,0
20250207,121400,46864998,747,745,747,745,3056
20250207,121300,44588274,745,745,745,745,0
20250207,121200,44588274,745,745,745,745,80
20250207,121100,44528674,745,745,745,745,102
20250207,121000,44452684,745,745,745,745,100
20250207,120900,44378184,745,745,745,745,20
20250207,120800,44363284,745,745,745,745,297
20250207,120700,44142019,745,745,745,745,0
20250207,120600,44142019,745,745,745,745,0
20250207,120500,44142019,745,745,745,745,0
20250207,120400,44142019,745,745,745,745,0
20250207,120300,44142019,745,745,745,745,0
20250207,120200,44142019,745,745,745,745,2
20250207,120100,44140529,745,745,745,745,2
20250207,120000,44139039,745,745,745,745,0
20250207,115900,44139039,745,744,745,744,68
20250207,115800,44088445,743,745,745,743,2901
20250207,115700,41927402,744,744,744,744,221
20250207,115600,41762978,744,744,744,744,0
20250207,115500,41762978,744,744,744,744,0
20250207,115400,41762978,744,744,744,744,0
20250207,115300,41762978,744,744,744,744,300
20250207,115200,41539778,743,743,743,743,0
20250207,115100,41539778,743,743,743,743,0
20250207,115000,41539778,743,743,743,743,1
20250207,114900,41539035,743,743,743,743,0
20250207,114800,41539035,743,743,743,743,0
20250207,114700,41539035,743,743,743,743,41
20250207,114600,41508572,744,744,744,744,500
20250207,114500,41136572,744,745,745,744,53
20250207,114400,41097138,745,745,745,745,0
20250207,114300,41097138,745,745,745,745,0
20250207,114200,41097138,745,745,745,745,3190
20250207,114100,38720588,745,745,745,745,0
20250207,114000,38720588,745,745,745,745,0
20250207,113900,38720588,745,745,745,745,10
20250207,113800,38713138,745,745,745,745,0
20250207,113700,38713138,745,744,745,743,490
20250207,113600,38348791,746,746,746,746,0
20250207,113500,38348791,746,746,746,746,0
20250207,113400,38348791,746,746,746,746,0
20250207,113300,38348791,746,746,746,746,0
20250207,113200,38348791,746,746,746,746,0
20250207,113100,38348791,746,746,746,746,0
20250207,113000,38348791,746,746,746,746,0
20250207,112900,38348791,746,746,746,746,0
20250207,112800,38348791,746,746,746,746,0
20250207,112700,38348791,746,749,749,744,207
20250207,112600,38194272,752,752,752,752,0
20250207,112500,38194272,752,745,758,745,11914
20250207,112400,29220843,745,745,745,745,670
20250207,112300,28721693,745,745,745,745,0
20250207,112200,28721693,745,745,745,745,735
20250207,112100,28174118,745,745,745,745,0
20250207,112000,28174118,745,745,745,745,1
20250207,111900,28173373,747,747,747,747,1
20250207,111800,28172626,747,747,747,747,0
20250207,111700,28172626,747,747,747,747,0
20250207,111600,28172626,747,747,747,747,0
20250207,111500,28172626,747,747,747,746,785
20250207,111400,27586236,747,747,747,747,0
20250207,111300,27586236,747,747,747,747,0
20250207,111200,27586236,747,747,747,747,0
20250207,111100,27586236,747,747,747,747,0
20250207,111000,27586236,747,747,747,747,0
20250207,110900,27586236,747,747,747,747,1
20250207,110800,27585489,749,749,749,749,0
20250207,110700,27585489,749,749,749,749,0
20250207,110600,27585489,749,749,749,749,0
20250207,110500,27585489,749,749,749,749,0
20250207,110400,27585489,749,749,749,749,0
20250207,110300,27585489,749,749,749,749,0
20250207,110200,27585489,749,749,749,749,0
20250207,110100,27585489,749,749,749,749,0
20250207,110000,27585489,749,749,749,749,0
20250207,105900,27585489,749,749,749,749,0
20250207,105800,27585489,749,749,749,749,41
20250207,105700,27554780,749,749,749,749,0
20250207,105600,27554780,749,749,749,749,2
20250207,105500,27553282,749,749,749,749,9
20250207,105400,27546541,749,749,749,749,0
20250207,105300,27546541,749,749,749,749,655
20250207,105200,27055946,751,751,751,751,0
20250207,105100,27055946,751,751,751,751,0
20250207,105000,27055946,751,751,751,751,0
20250207,104900,27055946,751,751,751,751,0
20250207,104800,27055946,751,751,751,751,0
20250207,104700,27055946,751,751,751,751,134
20250207,104600,26955312,751,751,751,751,0
20250207,104500,26955312,751,751,751,751,134
20250207,104400,26854678,751,751,751,751,150
20250207,104300,26742028,751,751,751,751,0
20250207,104200,26742028,751,751,751,751,0
20250207,104100,26742028,751,751,751,751,0
20250207,104000,26742028,751,751,751,751,0
20250207,103900,26742028,751,751,751,751,2
20250207,103800,26740526,753,753,753,753,0
20250207,103700,26740526,753,753,753,753,0
20250207,103600,26740526,753,753,753,753,0
20250207,103500,26740526,753,753,753,753,0
20250207,103400,26740526,753,753,753,753,0
20250207,103300,26740526,753,745,753,745,6824
20250207,103200,21645366,745,745,745,745,4
20250207,103100,21642386,745,745,745,745,24
20250207,103000,21624506,745,744,745,744,481
20250207,102900,21266638,744,744,744,744,2
20250207,102800,21265150,744,744,744,744,6
20250207,102700,21260686,744,744,744,744,4
20250207,102600,21257710,744,744,744,744,12
20250207,102500,21248782,745,745,745,745,276
20250207,102400,21043162,744,744,744,744,3706
20250207,102300,18285898,744,744,744,744,6
20250207,102200,18281434,744,744,744,744,4
20250207,102100,18278458,744,744,744,744,10
20250207,102000,18271018,744,744,744,744,10
20250207,101900,18263578,744,745,745,744,1321
20250207,101800,17280750,745,746,746,745,70
20250207,101700,17228580,746,746,746,746,50
20250207,101600,17191280,746,746,746,745,1144
20250207,101500,16338958,746,746,746,746,64
20250207,101400,16291214,747,747,747,747,0
20250207,101300,16291214,747,747,747,747,5
20250207,101200,16287479,747,748,748,747,5000
20250207,101100,12552435,749,749,749,749,3000
20250207,101000,10305435,754,754,754,754,0
20250207,100900,10305435,754,754,754,754,50
20250207,100800,10267735,754,754,754,754,0
20250207,100700,10267735,754,754,754,754,0
20250207,100600,10267735,754,754,754,754,0
20250207,100500,10267735,754,754,754,754,0
20250207,100400,10267735,754,754,754,754,0
20250207,100300,10267735,754,754,754,754,0
20250207,100200,10267735,754,754,754,754,0
20250207,100100,10267735,754,754,754,754,0
20250207,100000,10267735,754,754,754,754,2
20250207,095900,10266227,754,754,754,754,111
20250207,095800,10182533,754,750,754,750,75
20250207,095700,10126103,750,750,750,750,20
20250207,095600,10111103,750,750,750,750,20
20250207,095500,10096103,750,750,750,750,10
20250207,095400,10088603,750,750,750,750,20
20250207,095300,10073603,750,750,750,750,10
20250207,095200,10066103,750,750,750,750,20
20250207,095100,10051103,750,750,750,750,10
20250207,095000,10043603,750,750,750,750,20
20250207,094900,10028603,750,750,750,750,40
20250207,094800,9998603,750,750,750,750,4
20250207,094700,9995603,750,750,750,750,0
20250207,094600,9995603,750,749,750,749,16
20250207,094500,9983613,749,749,749,749,10
20250207,094400,9976123,749,749,749,749,20
20250207,094300,9961143,749,749,749,749,20
20250207,094200,9946163,749,749,749,749,30
20250207,094100,9923693,749,749,749,749,14
20250207,094000,9913207,749,747,749,747,5
20250207,093900,9909464,749,749,749,749,4
20250207,093800,9906468,749,749,749,749,6
20250207,093700,9901974,749,749,749,749,0
20250207,093600,9901974,749,749,749,749,3
20250207,093500,9899727,747,749,749,747,145
20250207,093400,9791400,749,749,749,749,0
20250207,093300,9791400,749,749,749,749,4
20250207,093200,9788404,749,749,749,749,3
20250207,093100,9786157,749,749,749,749,7
20250207,093000,9780914,749,748,749,748,137
20250207,092900,9678430,748,748,748,748,6
20250207,092800,9673942,748,748,748,748,5
20250207,092700,9670202,750,750,750,750,0
20250207,092600,9670202,750,747,750,747,39
20250207,092500,9641063,751,751,751,751,28
20250207,092400,9620035,751,750,752,748,1448
20250207,092300,8536490,752,753,753,750,1207
20250207,092200,7631230,751,752,754,751,3209
20250207,092100,5221064,752,755,756,752,3547
20250207,092000,2553687,756,756,756,756,1
20250207,091900,2552931,756,754,757,752,155
20250207,091800,2436315,761,761,761,761,0
20250207,091700,2436315,761,761,761,761,0
20250207,091600,2436315,761,761,761,761,0
20250207,091500,2436315,761,761,761,761,0
20250207,091400,2436315,761,761,761,761,10
20250207,091300,2428705,756,758,762,756,1070
20250207,091200,1619653,758,758,758,758,55
20250207,091100,1577963,758,758,758,758,280
20250207,091000,1365723,758,754,758,754,29
20250207,090900,1343797,756,756,756,756,0
20250207,090800,1343797,756,756,756,756,1
20250207,090700,1343041,751,756,756,751,433
20250207,090600,1016358,757,757,757,757,0
20250207,090500,1016358,757,757,757,757,100
20250207,090400,940658,759,760,760,759,205
20250207,090300,785058,762,764,764,749,538
20250207,090200,381173,749,751,751,749,400
20250207,090100,81186,766,766,766,766,0
20250207,090000,81186,766,766,766,766,105