KissMeData/009460/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,185400,157574075,735,735,735,735,2435
20250210,185300,157574075,735,735,735,735,0
20250210,185200,157574075,735,735,735,735,0
20250210,185100,157574075,735,735,735,735,0
20250210,185000,157574075,735,735,735,735,0
20250210,184900,157574075,735,735,735,735,0
20250210,184800,157574075,735,735,735,735,0
20250210,184700,157574075,735,735,735,735,0
20250210,184600,157574075,735,735,735,735,0
20250210,184500,157574075,735,735,735,735,0
20250210,184400,157574075,735,735,735,735,0
20250210,184300,157574075,735,735,735,735,0
20250210,184200,157574075,735,735,735,735,0
20250210,184100,157574075,735,735,735,735,0
20250210,184000,157574075,735,735,735,735,0
20250210,183900,157574075,735,735,735,735,0
20250210,183800,157574075,735,735,735,735,0
20250210,183700,157574075,735,735,735,735,0
20250210,183600,157574075,735,735,735,735,0
20250210,183500,157574075,735,735,735,735,0
20250210,183400,157574075,735,735,735,735,0
20250210,183300,157574075,735,735,735,735,0
20250210,183200,157574075,735,735,735,735,0
20250210,183100,157574075,735,735,735,735,0
20250210,183000,157574075,735,735,735,735,0
20250210,182900,157574075,735,735,735,735,0
20250210,182800,157574075,735,735,735,735,0
20250210,182700,157574075,735,735,735,735,0
20250210,182600,157574075,735,735,735,735,0
20250210,182500,157574075,735,735,735,735,0
20250210,182400,157574075,735,735,735,735,2435
20250210,182300,157574075,735,735,735,735,0
20250210,182200,157574075,735,735,735,735,0
20250210,182100,157574075,735,735,735,735,0
20250210,182000,157574075,735,735,735,735,0
20250210,181900,157574075,735,735,735,735,0
20250210,181800,157574075,735,735,735,735,0
20250210,181700,157574075,735,735,735,735,0
20250210,181600,157574075,735,735,735,735,0
20250210,181500,157574075,735,735,735,735,0
20250210,181400,157574075,735,735,735,735,0
20250210,181300,157574075,735,735,735,735,0
20250210,181200,157574075,735,735,735,735,0
20250210,181100,157574075,735,735,735,735,0
20250210,181000,157574075,735,735,735,735,0
20250210,180900,157574075,735,735,735,735,0
20250210,180800,157574075,735,735,735,735,0
20250210,180700,157574075,735,735,735,735,0
20250210,180600,157574075,735,735,735,735,0
20250210,180500,157574075,735,735,735,735,0
20250210,180400,157574075,735,735,735,735,0
20250210,180300,157574075,735,735,735,735,0
20250210,180200,157574075,735,735,735,735,0
20250210,180100,157574075,735,735,735,735,0
20250210,180000,157574075,735,735,735,735,0
20250210,175900,157574075,735,735,735,735,0
20250210,175800,157574075,735,735,735,735,0
20250210,175700,157574075,735,735,735,735,0
20250210,175600,157574075,735,735,735,735,0
20250210,175500,157574075,735,735,735,735,0
20250210,175400,157574075,735,735,735,735,2435
20250210,175300,157574075,735,735,735,735,0
20250210,175200,157574075,735,735,735,735,0
20250210,175100,157574075,735,735,735,735,0
20250210,175000,157574075,735,735,735,735,0
20250210,174900,157574075,735,735,735,735,0
20250210,174800,157574075,735,735,735,735,0
20250210,174700,157574075,735,735,735,735,0
20250210,174600,157574075,735,735,735,735,0
20250210,174500,157574075,735,735,735,735,0
20250210,174400,157574075,735,735,735,735,0
20250210,174300,157574075,735,735,735,735,0
20250210,174200,157574075,735,735,735,735,0
20250210,174100,157574075,735,735,735,735,0
20250210,174000,157574075,735,735,735,735,0
20250210,173900,157574075,735,735,735,735,0
20250210,173800,157574075,735,735,735,735,0
20250210,173700,157574075,735,735,735,735,0
20250210,173600,157574075,735,735,735,735,0
20250210,173500,157574075,735,735,735,735,0
20250210,173400,157574075,735,735,735,735,0
20250210,173300,157574075,735,735,735,735,0
20250210,173200,157574075,735,735,735,735,0
20250210,173100,157574075,735,735,735,735,0
20250210,173000,157574075,735,735,735,735,0
20250210,172900,157574075,735,735,735,735,0
20250210,172800,157574075,735,735,735,735,0
20250210,172700,157574075,735,735,735,735,0
20250210,172600,157574075,735,735,735,735,0
20250210,172500,157574075,735,735,735,735,0
20250210,172400,157574075,735,735,735,735,2435
20250210,172300,157574075,735,735,735,735,0
20250210,172200,157574075,735,735,735,735,0
20250210,172100,157574075,735,735,735,735,0
20250210,172000,157574075,735,735,735,735,0
20250210,171900,157574075,735,735,735,735,0
20250210,171800,157574075,735,735,735,735,0
20250210,171700,157574075,735,735,735,735,0
20250210,171600,157574075,735,735,735,735,0
20250210,171500,157574075,735,735,735,735,0
20250210,171400,157574075,735,735,735,735,0
20250210,171300,157574075,735,735,735,735,0
20250210,171200,157574075,735,735,735,735,0
20250210,171100,157574075,735,735,735,735,0
20250210,171000,157574075,735,735,735,735,0
20250210,170900,157574075,735,735,735,735,0
20250210,170800,157574075,735,735,735,735,0
20250210,170700,157574075,735,735,735,735,0
20250210,170600,157574075,735,735,735,735,0
20250210,170500,157574075,735,735,735,735,0
20250210,170400,157574075,735,735,735,735,0
20250210,170300,157574075,735,735,735,735,0
20250210,170200,157574075,735,735,735,735,0
20250210,170100,157574075,735,735,735,735,0
20250210,170000,157574075,735,735,735,735,0
20250210,165900,157574075,735,735,735,735,0
20250210,165800,157574075,735,735,735,735,0
20250210,165700,157574075,735,735,735,735,0
20250210,165600,157574075,735,735,735,735,0
20250210,165500,157574075,735,735,735,735,0
20250210,165400,157574075,735,735,735,735,2435
20250210,165300,157574075,735,735,735,735,0
20250210,165200,157574075,735,735,735,735,0
20250210,165100,157574075,735,735,735,735,0
20250210,165000,157574075,735,735,735,735,0
20250210,164900,157574075,735,735,735,735,0
20250210,164800,157574075,735,735,735,735,0
20250210,164700,157574075,735,735,735,735,0
20250210,164600,157574075,735,735,735,735,0
20250210,164500,157574075,735,735,735,735,0
20250210,164400,157574075,735,735,735,735,0
20250210,164300,157574075,735,735,735,735,0
20250210,164200,157574075,735,735,735,735,0
20250210,164100,157574075,735,735,735,735,0
20250210,164000,157574075,735,735,735,735,0
20250210,163900,157574075,735,735,735,735,0
20250210,163800,157574075,735,735,735,735,0
20250210,163700,157574075,735,735,735,735,0
20250210,163600,157574075,735,735,735,735,0
20250210,163500,157574075,735,735,735,735,0
20250210,163400,157574075,735,735,735,735,0
20250210,163300,157574075,735,735,735,735,0
20250210,163200,157574075,735,735,735,735,0
20250210,163100,157574075,735,735,735,735,0
20250210,163000,157574075,735,735,735,735,0
20250210,162900,157574075,735,735,735,735,0
20250210,162800,157574075,735,735,735,735,0
20250210,162700,157574075,735,735,735,735,0
20250210,162600,157574075,735,735,735,735,0
20250210,162500,157574075,735,735,735,735,0
20250210,162400,157574075,735,735,735,735,2435
20250210,162300,157574075,735,735,735,735,0
20250210,162200,157574075,735,735,735,735,0
20250210,162100,157574075,735,735,735,735,0
20250210,162000,157574075,735,735,735,735,0
20250210,161900,157574075,735,735,735,735,0
20250210,161800,157574075,735,735,735,735,0
20250210,161700,157574075,735,735,735,735,0
20250210,161600,157574075,735,735,735,735,0
20250210,161500,157574075,735,735,735,735,0
20250210,161400,157574075,735,735,735,735,0
20250210,161300,157574075,735,735,735,735,0
20250210,161200,157574075,735,735,735,735,0
20250210,161100,157574075,735,735,735,735,0
20250210,161000,157574075,735,735,735,735,0
20250210,160900,157574075,735,735,735,735,0
20250210,160800,157574075,735,735,735,735,0
20250210,160700,157574075,735,735,735,735,0
20250210,160600,157574075,735,735,735,735,0
20250210,160500,157574075,735,735,735,735,0
20250210,160400,157574075,735,735,735,735,0
20250210,160300,157574075,735,735,735,735,0
20250210,160200,157574075,735,735,735,735,0
20250210,160100,157574075,735,735,735,735,0
20250210,160000,157574075,735,735,735,735,0
20250210,155900,157574075,735,735,735,735,0
20250210,155800,157574075,735,735,735,735,0
20250210,155700,157574075,735,735,735,735,0
20250210,155600,157574075,735,735,735,735,0
20250210,155500,157574075,735,735,735,735,0
20250210,155400,157574075,735,735,735,735,2435
20250210,155300,157574075,735,735,735,735,0
20250210,155200,157574075,735,735,735,735,0
20250210,155100,157574075,735,735,735,735,0
20250210,155000,157574075,735,735,735,735,0
20250210,154900,157574075,735,735,735,735,0
20250210,154800,157574075,735,735,735,735,0
20250210,154700,157574075,735,735,735,735,0
20250210,154600,157574075,735,735,735,735,0
20250210,154500,157574075,735,735,735,735,0
20250210,154400,157574075,735,735,735,735,0
20250210,154300,157574075,735,735,735,735,0
20250210,154200,157574075,735,735,735,735,0
20250210,154100,157574075,735,735,735,735,0
20250210,154000,157574075,735,735,735,735,0
20250210,153900,157574075,735,735,735,735,0
20250210,153800,157574075,735,735,735,735,0
20250210,153700,157574075,735,735,735,735,0
20250210,153600,157574075,735,735,735,735,0
20250210,153500,157574075,735,735,735,735,0
20250210,153400,157574075,735,735,735,735,0
20250210,153300,157574075,735,735,735,735,0
20250210,153200,157574075,735,735,735,735,0
20250210,153100,157574075,735,735,735,735,0
20250210,153000,157574075,735,735,735,735,2435
20250210,152900,155784350,735,735,735,735,0
20250210,152800,155784350,735,735,735,735,0
20250210,152700,155784350,735,735,735,735,0
20250210,152600,155784350,735,735,735,735,0
20250210,152500,155784350,735,735,735,735,0
20250210,152400,155784350,735,735,735,735,0
20250210,152300,155784350,735,735,735,735,0
20250210,152200,155784350,735,735,735,735,0
20250210,152100,155784350,735,735,735,735,0
20250210,152000,155784350,735,735,735,735,0
20250210,151900,155784350,735,735,735,735,0
20250210,151800,155784350,735,735,735,735,300
20250210,151700,155563850,735,733,735,733,2692
20250210,151600,153590610,733,733,733,733,0
20250210,151500,153590610,733,732,733,732,1126
20250210,151400,152765257,735,735,735,735,0
20250210,151300,152765257,735,734,735,734,1004
20250210,151200,152028316,734,733,734,733,212
20250210,151100,151872918,733,733,733,733,4
20250210,151000,151869986,733,733,733,733,0
20250210,150900,151869986,733,733,733,733,68
20250210,150800,151820142,733,733,733,733,0
20250210,150700,151820142,733,732,733,731,3491
20250210,150600,149268012,733,733,733,733,300
20250210,150500,149048112,733,733,733,733,29
20250210,150400,149026855,733,734,734,733,311
20250210,150300,148798886,735,735,735,735,3
20250210,150200,148796681,735,737,737,735,4
20250210,150100,148793738,738,738,738,738,0
20250210,150000,148793738,738,734,740,734,6008
20250210,145900,144366760,734,734,734,734,2
20250210,145800,144365292,734,734,734,734,4
20250210,145700,144362356,734,734,734,734,0
20250210,145600,144362356,734,734,734,734,5
20250210,145500,144358686,734,733,734,732,3004
20250210,145400,142158716,734,734,734,734,62
20250210,145300,142113208,734,734,734,734,800
20250210,145200,141526008,734,734,734,734,0
20250210,145100,141526008,734,734,734,734,0
20250210,145000,141526008,734,734,734,734,4
20250210,144900,141523072,733,733,733,733,2000
20250210,144800,140057072,735,735,735,735,0
20250210,144700,140057072,735,735,735,735,100
20250210,144600,139983572,735,734,735,734,3002
20250210,144500,137780102,735,735,735,735,0
20250210,144400,137780102,735,734,735,734,1415
20250210,144300,136741490,735,736,736,735,1666
20250210,144200,135516827,737,737,737,737,2
20250210,144100,135515353,736,737,737,736,201
20250210,144000,135367217,737,737,737,737,650
20250210,143900,134888167,737,737,737,737,2
20250210,143800,134886693,737,737,737,737,10
20250210,143700,134879323,737,737,737,737,0
20250210,143600,134879323,737,737,737,737,6
20250210,143500,134874901,737,737,737,737,0
20250210,143400,134874901,737,737,737,737,0
20250210,143300,134874901,737,737,737,737,0
20250210,143200,134874901,737,737,737,737,0
20250210,143100,134874901,737,737,737,737,31
20250210,143000,134852054,738,738,738,738,0
20250210,142900,134852054,738,738,738,738,0
20250210,142800,134852054,738,738,738,738,0
20250210,142700,134852054,738,738,738,738,17
20250210,142600,134839508,737,738,738,737,102
20250210,142500,134764332,738,737,738,737,202
20250210,142400,134615456,738,738,738,738,2
20250210,142300,134613980,738,738,738,738,0
20250210,142200,134613980,738,738,738,738,2
20250210,142100,134612504,738,738,738,738,0
20250210,142000,134612504,738,738,738,738,0
20250210,141900,134612504,738,738,738,738,0
20250210,141800,134612504,738,738,738,738,2
20250210,141700,134611028,738,738,738,738,0
20250210,141600,134611028,738,738,738,738,2
20250210,141500,134609552,738,738,738,738,0
20250210,141400,134609552,738,738,738,738,0
20250210,141300,134609552,738,738,738,738,0
20250210,141200,134609552,738,738,738,738,11
20250210,141100,134601434,739,739,739,739,0
20250210,141000,134601434,739,739,739,739,0
20250210,140900,134601434,739,739,739,739,15
20250210,140800,134590349,740,745,745,740,5703
20250210,140700,130352739,750,735,750,735,22340
20250210,140600,113855429,735,735,735,735,2
20250210,140500,113853959,735,735,735,735,2
20250210,140400,113852489,735,735,735,735,0
20250210,140300,113852489,735,733,735,732,3178
20250210,140200,111523008,733,733,733,733,0
20250210,140100,111523008,733,733,733,733,0
20250210,140000,111523008,733,733,733,733,0
20250210,135900,111523008,733,733,733,733,0
20250210,135800,111523008,733,733,733,733,0
20250210,135700,111523008,733,733,733,733,0
20250210,135600,111523008,733,733,733,733,13
20250210,135500,111513479,733,733,733,733,0
20250210,135400,111513479,733,733,733,733,0
20250210,135300,111513479,733,733,733,733,0
20250210,135200,111513479,733,733,733,733,1
20250210,135100,111512746,733,733,733,733,1
20250210,135000,111512013,733,733,733,733,0
20250210,134900,111512013,733,733,733,733,7
20250210,134800,111506882,733,733,733,733,0
20250210,134700,111506882,733,733,733,733,0
20250210,134600,111506882,733,733,733,733,136
20250210,134500,111407194,733,733,733,733,422
20250210,134400,111097868,733,733,733,733,0
20250210,134300,111097868,733,733,733,733,2
20250210,134200,111096402,732,732,732,732,0
20250210,134100,111096402,732,732,732,732,0
20250210,134000,111096402,732,732,732,732,0
20250210,133900,111096402,732,732,732,732,0
20250210,133800,111096402,732,732,732,732,1
20250210,133700,111095670,732,732,732,732,100
20250210,133600,111022470,733,733,733,733,0
20250210,133500,111022470,733,733,733,733,1
20250210,133400,111021737,733,733,733,733,0
20250210,133300,111021737,733,733,733,733,0
20250210,133200,111021737,733,733,733,733,0
20250210,133100,111021737,733,733,733,733,0
20250210,133000,111021737,733,733,733,733,0
20250210,132900,111021737,733,733,733,733,0
20250210,132800,111021737,733,733,733,733,0
20250210,132700,111021737,733,733,733,733,0
20250210,132600,111021737,733,733,733,733,0
20250210,132500,111021737,733,733,733,733,0
20250210,132400,111021737,733,733,733,733,0
20250210,132300,111021737,733,733,733,733,0
20250210,132200,111021737,733,733,733,733,0
20250210,132100,111021737,733,733,733,733,0
20250210,132000,111021737,733,733,733,733,0
20250210,131900,111021737,733,732,733,732,3
20250210,131800,111019539,733,733,733,733,0
20250210,131700,111019539,733,733,733,733,0
20250210,131600,111019539,733,733,733,733,1
20250210,131500,111018806,732,732,732,732,150
20250210,131400,110909006,733,733,733,733,0
20250210,131300,110909006,733,733,733,733,0
20250210,131200,110909006,733,733,733,733,76
20250210,131100,110853298,733,733,733,733,0
20250210,131000,110853298,733,733,733,733,0
20250210,130900,110853298,733,733,733,733,0
20250210,130800,110853298,733,733,733,733,0
20250210,130700,110853298,733,733,733,733,0
20250210,130600,110853298,733,733,733,733,0
20250210,130500,110853298,733,733,733,733,0
20250210,130400,110853298,733,733,733,733,0
20250210,130300,110853298,733,733,733,733,0
20250210,130200,110853298,733,733,733,733,1
20250210,130100,110852565,731,733,733,731,3025
20250210,130000,108641240,733,733,733,733,0
20250210,125900,108641240,733,733,733,733,0
20250210,125800,108641240,733,733,733,733,0
20250210,125700,108641240,733,733,733,733,0
20250210,125600,108641240,733,733,733,733,0
20250210,125500,108641240,733,733,733,733,0
20250210,125400,108641240,733,731,733,731,2
20250210,125300,108639776,733,733,733,733,0
20250210,125200,108639776,733,733,733,733,0
20250210,125100,108639776,733,733,733,733,0
20250210,125000,108639776,733,731,733,731,2
20250210,124900,108638312,733,733,733,733,0
20250210,124800,108638312,733,733,733,733,1
20250210,124700,108637579,733,733,733,733,0
20250210,124600,108637579,733,733,733,733,2
20250210,124500,108636113,731,731,731,731,0
20250210,124400,108636113,731,731,731,731,3328
20250210,124300,106203345,731,731,731,731,0
20250210,124200,106203345,731,731,731,731,100
20250210,124100,106130245,731,731,731,731,0
20250210,124000,106130245,731,731,731,731,0
20250210,123900,106130245,731,731,731,731,100
20250210,123800,106057145,731,731,731,731,100
20250210,123700,105984045,731,731,731,731,0
20250210,123600,105984045,731,731,731,731,0
20250210,123500,105984045,731,731,731,731,0
20250210,123400,105984045,731,731,731,731,0
20250210,123300,105984045,731,731,731,731,50
20250210,123200,105947495,731,731,731,731,40
20250210,123100,105918255,731,731,731,731,16
20250210,123000,105906559,731,731,731,731,0
20250210,122900,105906559,731,731,731,731,0
20250210,122800,105906559,731,731,731,731,5
20250210,122700,105902904,731,731,731,731,413
20250210,122600,105601001,731,731,731,731,419
20250210,122500,105294712,731,731,731,731,0
20250210,122400,105294712,731,731,731,731,0
20250210,122300,105294712,731,731,731,731,2
20250210,122200,105293250,731,731,731,731,0
20250210,122100,105293250,731,731,731,731,50
20250210,122000,105256700,731,731,731,731,1
20250210,121900,105255969,731,731,731,731,0
20250210,121800,105255969,731,731,731,731,112
20250210,121700,105174097,731,731,731,731,4
20250210,121600,105171173,730,730,730,730,2000
20250210,121500,103711173,731,731,731,731,0
20250210,121400,103711173,731,731,731,731,101
20250210,121300,103637342,731,731,731,731,0
20250210,121200,103637342,731,731,731,731,50
20250210,121100,103600792,731,731,731,731,0
20250210,121000,103600792,731,731,731,731,0
20250210,120900,103600792,731,731,731,731,0
20250210,120800,103600792,731,731,731,731,0
20250210,120700,103600792,731,731,731,731,0
20250210,120600,103600792,731,731,731,731,0
20250210,120500,103600792,731,731,731,731,0
20250210,120400,103600792,731,731,731,731,0
20250210,120300,103600792,731,731,731,731,0
20250210,120200,103600792,731,731,731,731,0
20250210,120100,103600792,731,731,731,731,0
20250210,120000,103600792,731,731,731,731,0
20250210,115900,103600792,731,731,731,731,0
20250210,115800,103600792,731,731,731,731,29
20250210,115700,103579593,731,731,731,731,0
20250210,115600,103579593,731,730,731,730,2
20250210,115500,103578132,731,731,731,731,14
20250210,115400,103567898,731,731,731,731,2
20250210,115300,103566436,731,731,731,731,0
20250210,115200,103566436,731,731,731,731,0
20250210,115100,103566436,731,730,731,730,4
20250210,115000,103563514,731,731,731,731,2
20250210,114900,103562052,729,729,729,729,0
20250210,114800,103562052,729,729,729,729,0
20250210,114700,103562052,729,732,732,729,10000
20250210,114600,96266009,733,733,733,733,0
20250210,114500,96266009,733,733,733,733,138
20250210,114400,96164855,734,734,734,734,97
20250210,114300,96093657,734,734,734,734,0
20250210,114200,96093657,734,734,734,734,0
20250210,114100,96093657,734,734,734,734,0
20250210,114000,96093657,734,734,734,734,2
20250210,113900,96092189,734,734,734,734,2
20250210,113800,96090721,734,734,734,734,0
20250210,113700,96090721,734,734,734,734,0
20250210,113600,96090721,734,734,734,734,0
20250210,113500,96090721,734,734,734,734,0
20250210,113400,96090721,734,734,734,734,0
20250210,113300,96090721,734,734,734,734,0
20250210,113200,96090721,734,734,734,734,0
20250210,113100,96090721,734,734,734,734,0
20250210,113000,96090721,734,734,734,734,0
20250210,112900,96090721,734,734,734,734,0
20250210,112800,96090721,734,734,734,730,16956
20250210,112700,83699674,733,734,735,733,16298
20250210,112600,71753175,734,734,734,734,1442
20250210,112500,70694747,735,735,735,735,0
20250210,112400,70694747,735,735,735,735,0
20250210,112300,70694747,735,735,735,735,0
20250210,112200,70694747,735,735,735,735,0
20250210,112100,70694747,735,735,735,735,200
20250210,112000,70547747,735,735,735,735,0
20250210,111900,70547747,735,735,735,735,0
20250210,111800,70547747,735,735,735,735,0
20250210,111700,70547747,735,735,735,735,55
20250210,111600,70507322,735,735,735,735,0
20250210,111500,70507322,735,735,735,735,0
20250210,111400,70507322,735,735,735,735,0
20250210,111300,70507322,735,735,735,735,0
20250210,111200,70507322,735,735,735,735,0
20250210,111100,70507322,735,735,735,735,0
20250210,111000,70507322,735,735,735,735,0
20250210,110900,70507322,735,735,735,735,0
20250210,110800,70507322,735,735,735,735,0
20250210,110700,70507322,735,735,735,735,0
20250210,110600,70507322,735,735,735,735,0
20250210,110500,70507322,735,735,735,735,0
20250210,110400,70507322,735,735,735,735,0
20250210,110300,70507322,735,735,735,735,1754
20250210,110200,69218132,735,735,735,735,0
20250210,110100,69218132,735,735,735,735,500
20250210,110000,68850632,735,735,735,735,0
20250210,105900,68850632,735,735,735,735,0
20250210,105800,68850632,735,735,735,735,0
20250210,105700,68850632,735,735,735,735,1503
20250210,105600,67745927,735,735,735,735,0
20250210,105500,67745927,735,735,735,735,39
20250210,105400,67717262,735,735,735,735,3
20250210,105300,67715057,735,735,735,734,9
20250210,105200,67708448,734,735,735,734,29
20250210,105100,67687158,734,734,735,734,15
20250210,105000,67676144,735,735,735,735,0
20250210,104900,67676144,735,735,735,735,0
20250210,104800,67676144,735,735,735,735,40
20250210,104700,67646744,735,735,735,735,0
20250210,104600,67646744,735,735,735,735,0
20250210,104500,67646744,735,735,735,735,0
20250210,104400,67646744,735,735,735,735,0
20250210,104300,67646744,735,735,735,735,0
20250210,104200,67646744,735,735,735,735,0
20250210,104100,67646744,735,735,735,735,0
20250210,104000,67646744,735,735,735,735,450
20250210,103900,67315994,735,735,735,735,1
20250210,103800,67315259,735,735,735,735,0
20250210,103700,67315259,735,735,735,735,0
20250210,103600,67315259,735,735,735,735,0
20250210,103500,67315259,735,735,735,735,5
20250210,103400,67311584,737,735,737,735,5002
20250210,103300,63635110,737,734,737,734,2901
20250210,103200,61502800,734,733,734,733,3835
20250210,103100,58691743,733,733,733,733,0
20250210,103000,58691743,733,733,733,733,2
20250210,102900,58690277,731,731,731,731,0
20250210,102800,58690277,731,731,731,731,1302
20250210,102700,57738515,731,731,731,731,0
20250210,102600,57738515,731,731,731,731,0
20250210,102500,57738515,731,731,731,731,0
20250210,102400,57738515,731,730,731,730,72
20250210,102300,57685953,731,731,731,731,0
20250210,102200,57685953,731,731,731,731,52
20250210,102100,57647941,730,731,731,730,2121
20250210,102000,56097585,731,731,731,731,2
20250210,101900,56096123,731,732,732,731,5
20250210,101800,56092466,734,734,734,734,0
20250210,101700,56092466,734,730,734,730,5559
20250210,101600,52034388,734,729,734,729,2817
20250210,101500,49980785,729,729,729,729,3057
20250210,101400,47752232,729,729,729,729,0
20250210,101300,47752232,729,729,729,729,10
20250210,101200,47744942,730,730,730,730,50
20250210,101100,47708442,731,731,731,731,0
20250210,101000,47708442,731,731,731,731,0
20250210,100900,47708442,731,730,731,730,218
20250210,100800,47549298,730,730,730,730,702
20250210,100700,47036838,729,729,729,729,1
20250210,100600,47036109,730,730,730,730,0
20250210,100500,47036109,730,730,730,730,0
20250210,100400,47036109,730,731,731,730,1170
20250210,100300,46182008,731,733,733,727,15386
20250210,100200,34977016,730,731,731,730,6455
20250210,100100,30264861,734,734,734,734,0
20250210,100000,30264861,734,734,734,734,0
20250210,095900,30264861,734,734,734,734,0
20250210,095800,30264861,734,734,734,734,0
20250210,095700,30264861,734,734,734,734,0
20250210,095600,30264861,734,734,734,734,50
20250210,095500,30228161,734,734,734,734,0
20250210,095400,30228161,734,735,735,732,216
20250210,095300,30069985,735,735,735,735,0
20250210,095200,30069985,735,735,735,735,2
20250210,095100,30068515,734,734,734,734,0
20250210,095000,30068515,734,734,734,734,2977
20250210,094900,27883397,735,735,735,735,0
20250210,094800,27883397,735,735,735,735,0
20250210,094700,27883397,735,735,735,735,0
20250210,094600,27883397,735,735,735,735,2
20250210,094500,27881927,733,730,733,730,2135
20250210,094400,26316981,733,733,733,733,0
20250210,094300,26316981,733,733,733,733,14
20250210,094200,26306719,733,733,733,733,0
20250210,094100,26306719,733,733,733,733,0
20250210,094000,26306719,733,733,733,733,4
20250210,093900,26303787,733,733,733,733,5
20250210,093800,26300122,733,733,733,733,0
20250210,093700,26300122,733,733,733,733,0
20250210,093600,26300122,733,733,733,733,0
20250210,093500,26300122,733,729,733,729,46
20250210,093400,26266540,735,735,735,735,7
20250210,093300,26261395,735,735,735,735,0
20250210,093200,26261395,735,733,735,733,1000
20250210,093100,25527299,733,733,733,733,0
20250210,093000,25527299,733,733,733,733,132
20250210,092900,25430543,733,733,733,733,0
20250210,092800,25430543,733,733,733,733,2
20250210,092700,25429077,733,733,733,733,0
20250210,092600,25429077,733,733,733,733,0
20250210,092500,25429077,733,733,733,733,0
20250210,092400,25429077,733,733,733,733,0
20250210,092300,25429077,733,733,733,733,0
20250210,092200,25429077,733,730,733,730,3054
20250210,092100,23199651,734,734,734,734,0
20250210,092000,23199651,734,734,734,734,0
20250210,091900,23199651,734,734,734,734,0
20250210,091800,23199651,734,734,734,734,20
20250210,091700,23184971,734,734,734,734,86
20250210,091600,23121847,734,734,734,734,0
20250210,091500,23121847,734,734,734,734,2
20250210,091400,23120379,734,734,734,734,9
20250210,091300,23113773,731,731,731,731,0
20250210,091200,23113773,731,731,731,731,0
20250210,091100,23113773,731,735,735,731,2911
20250210,091000,20985774,734,734,735,734,228
20250210,090900,20818421,734,733,735,733,536
20250210,090800,20424906,733,733,733,733,0
20250210,090700,20424906,733,733,733,733,10
20250210,090600,20417576,734,734,734,734,0
20250210,090500,20417576,734,734,734,725,29
20250210,090400,20396524,735,729,735,729,885
20250210,090300,19747579,724,725,725,723,3877
20250210,090200,16940515,729,730,730,720,8735
20250210,090100,10645803,730,737,739,724,12694
20250210,090000,1408140,736,740,740,736,1904