KissMeData/027040/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,191200,23614861,233,233,233,233,1098
20250206,191100,23614861,233,233,233,233,0
20250206,191000,23614861,233,233,233,233,0
20250206,190900,23614861,233,233,233,233,0
20250206,190800,23614861,233,233,233,233,0
20250206,190700,23614861,233,233,233,233,0
20250206,190600,23614861,233,233,233,233,0
20250206,190500,23614861,233,233,233,233,0
20250206,190400,23614861,233,233,233,233,0
20250206,190300,23614861,233,233,233,233,0
20250206,190200,23614861,233,233,233,233,0
20250206,190100,23614861,233,233,233,233,0
20250206,190000,23614861,233,233,233,233,0
20250206,185900,23614861,233,233,233,233,0
20250206,185800,23614861,233,233,233,233,0
20250206,185700,23614861,233,233,233,233,0
20250206,185600,23614861,233,233,233,233,0
20250206,185500,23614861,233,233,233,233,0
20250206,185400,23614861,233,233,233,233,0
20250206,185300,23614861,233,233,233,233,0
20250206,185200,23614861,233,233,233,233,0
20250206,185100,23614861,233,233,233,233,0
20250206,185000,23614861,233,233,233,233,0
20250206,184900,23614861,233,233,233,233,0
20250206,184800,23614861,233,233,233,233,0
20250206,184700,23614861,233,233,233,233,0
20250206,184600,23614861,233,233,233,233,0
20250206,184500,23614861,233,233,233,233,0
20250206,184400,23614861,233,233,233,233,0
20250206,184300,23614861,233,233,233,233,0
20250206,184200,23614861,233,233,233,233,1098
20250206,184100,23614861,233,233,233,233,0
20250206,184000,23614861,233,233,233,233,0
20250206,183900,23614861,233,233,233,233,0
20250206,183800,23614861,233,233,233,233,0
20250206,183700,23614861,233,233,233,233,0
20250206,183600,23614861,233,233,233,233,0
20250206,183500,23614861,233,233,233,233,0
20250206,183400,23614861,233,233,233,233,0
20250206,183300,23614861,233,233,233,233,0
20250206,183200,23614861,233,233,233,233,0
20250206,183100,23614861,233,233,233,233,0
20250206,183000,23614861,233,233,233,233,0
20250206,182900,23614861,233,233,233,233,0
20250206,182800,23614861,233,233,233,233,0
20250206,182700,23614861,233,233,233,233,0
20250206,182600,23614861,233,233,233,233,0
20250206,182500,23614861,233,233,233,233,0
20250206,182400,23614861,233,233,233,233,0
20250206,182300,23614861,233,233,233,233,0
20250206,182200,23614861,233,233,233,233,0
20250206,182100,23614861,233,233,233,233,0
20250206,182000,23614861,233,233,233,233,0
20250206,181900,23614861,233,233,233,233,0
20250206,181800,23614861,233,233,233,233,0
20250206,181700,23614861,233,233,233,233,0
20250206,181600,23614861,233,233,233,233,0
20250206,181500,23614861,233,233,233,233,0
20250206,181400,23614861,233,233,233,233,0
20250206,181300,23614861,233,233,233,233,0
20250206,181200,23614861,233,233,233,233,1098
20250206,181100,23614861,233,233,233,233,0
20250206,181000,23614861,233,233,233,233,0
20250206,180900,23614861,233,233,233,233,0
20250206,180800,23614861,233,233,233,233,0
20250206,180700,23614861,233,233,233,233,0
20250206,180600,23614861,233,233,233,233,0
20250206,180500,23614861,233,233,233,233,0
20250206,180400,23614861,233,233,233,233,0
20250206,180300,23614861,233,233,233,233,0
20250206,180200,23614861,233,233,233,233,0
20250206,180100,23614861,233,233,233,233,0
20250206,180000,23614861,233,233,233,233,0
20250206,175900,23614861,233,233,233,233,0
20250206,175800,23614861,233,233,233,233,0
20250206,175700,23614861,233,233,233,233,0
20250206,175600,23614861,233,233,233,233,0
20250206,175500,23614861,233,233,233,233,0
20250206,175400,23614861,233,233,233,233,0
20250206,175300,23614861,233,233,233,233,0
20250206,175200,23614861,233,233,233,233,0
20250206,175100,23614861,233,233,233,233,0
20250206,175000,23614861,233,233,233,233,0
20250206,174900,23614861,233,233,233,233,0
20250206,174800,23614861,233,233,233,233,0
20250206,174700,23614861,233,233,233,233,0
20250206,174600,23614861,233,233,233,233,0
20250206,174500,23614861,233,233,233,233,0
20250206,174400,23614861,233,233,233,233,0
20250206,174300,23614861,233,233,233,233,0
20250206,174200,23614861,233,233,233,233,1098
20250206,174100,23614861,233,233,233,233,0
20250206,174000,23614861,233,233,233,233,0
20250206,173900,23614861,233,233,233,233,0
20250206,173800,23614861,233,233,233,233,0
20250206,173700,23614861,233,233,233,233,0
20250206,173600,23614861,233,233,233,233,0
20250206,173500,23614861,233,233,233,233,0
20250206,173400,23614861,233,233,233,233,0
20250206,173300,23614861,233,233,233,233,0
20250206,173200,23614861,233,233,233,233,0
20250206,173100,23614861,233,233,233,233,0
20250206,173000,23614861,233,233,233,233,0
20250206,172900,23614861,233,233,233,233,0
20250206,172800,23614861,233,233,233,233,0
20250206,172700,23614861,233,233,233,233,0
20250206,172600,23614861,233,233,233,233,0
20250206,172500,23614861,233,233,233,233,0
20250206,172400,23614861,233,233,233,233,0
20250206,172300,23614861,233,233,233,233,0
20250206,172200,23614861,233,233,233,233,0
20250206,172100,23614861,233,233,233,233,0
20250206,172000,23614861,233,233,233,233,0
20250206,171900,23614861,233,233,233,233,0
20250206,171800,23614861,233,233,233,233,0
20250206,171700,23614861,233,233,233,233,0
20250206,171600,23614861,233,233,233,233,0
20250206,171500,23614861,233,233,233,233,0
20250206,171400,23614861,233,233,233,233,0
20250206,171300,23614861,233,233,233,233,0
20250206,171200,23614861,233,233,233,233,1098
20250206,171100,23614861,233,233,233,233,0
20250206,171000,23614861,233,233,233,233,0
20250206,170900,23614861,233,233,233,233,0
20250206,170800,23614861,233,233,233,233,0
20250206,170700,23614861,233,233,233,233,0
20250206,170600,23614861,233,233,233,233,0
20250206,170500,23614861,233,233,233,233,0
20250206,170400,23614861,233,233,233,233,0
20250206,170300,23614861,233,233,233,233,0
20250206,170200,23614861,233,233,233,233,0
20250206,170100,23614861,233,233,233,233,0
20250206,170000,23614861,233,233,233,233,0
20250206,165900,23614861,233,233,233,233,0
20250206,165800,23614861,233,233,233,233,0
20250206,165700,23614861,233,233,233,233,0
20250206,165600,23614861,233,233,233,233,0
20250206,165500,23614861,233,233,233,233,0
20250206,165400,23614861,233,233,233,233,0
20250206,165300,23614861,233,233,233,233,0
20250206,165200,23614861,233,233,233,233,0
20250206,165100,23614861,233,233,233,233,0
20250206,165000,23614861,233,233,233,233,0
20250206,164900,23614861,233,233,233,233,0
20250206,164800,23614861,233,233,233,233,0
20250206,164700,23614861,233,233,233,233,0
20250206,164600,23614861,233,233,233,233,0
20250206,164500,23614861,233,233,233,233,0
20250206,164400,23614861,233,233,233,233,0
20250206,164300,23614861,233,233,233,233,0
20250206,164200,23614861,233,233,233,233,1098
20250206,164100,23614861,233,233,233,233,0
20250206,164000,23614861,233,233,233,233,0
20250206,163900,23614861,233,233,233,233,0
20250206,163800,23614861,233,233,233,233,0
20250206,163700,23614861,233,233,233,233,0
20250206,163600,23614861,233,233,233,233,0
20250206,163500,23614861,233,233,233,233,0
20250206,163400,23614861,233,233,233,233,0
20250206,163300,23614861,233,233,233,233,0
20250206,163200,23614861,233,233,233,233,0
20250206,163100,23614861,233,233,233,233,0
20250206,163000,23614861,233,233,233,233,0
20250206,162900,23614861,233,233,233,233,0
20250206,162800,23614861,233,233,233,233,0
20250206,162700,23614861,233,233,233,233,0
20250206,162600,23614861,233,233,233,233,0
20250206,162500,23614861,233,233,233,233,0
20250206,162400,23614861,233,233,233,233,0
20250206,162300,23614861,233,233,233,233,0
20250206,162200,23614861,233,233,233,233,0
20250206,162100,23614861,233,233,233,233,0
20250206,162000,23614861,233,233,233,233,0
20250206,161900,23614861,233,233,233,233,0
20250206,161800,23614861,233,233,233,233,0
20250206,161700,23614861,233,233,233,233,0
20250206,161600,23614861,233,233,233,233,0
20250206,161500,23614861,233,233,233,233,0
20250206,161400,23614861,233,233,233,233,0
20250206,161300,23614861,233,233,233,233,0
20250206,161200,23614861,233,233,233,233,1098
20250206,161100,23614861,233,233,233,233,0
20250206,161000,23614861,233,233,233,233,0
20250206,160900,23614861,233,233,233,233,0
20250206,160800,23614861,233,233,233,233,0
20250206,160700,23614861,233,233,233,233,0
20250206,160600,23614861,233,233,233,233,0
20250206,160500,23614861,233,233,233,233,0
20250206,160400,23614861,233,233,233,233,0
20250206,160300,23614861,233,233,233,233,0
20250206,160200,23614861,233,233,233,233,0
20250206,160100,23614861,233,233,233,233,0
20250206,160000,23614861,233,233,233,233,0
20250206,155900,23614861,233,233,233,233,0
20250206,155800,23614861,233,233,233,233,0
20250206,155700,23614861,233,233,233,233,0
20250206,155600,23614861,233,233,233,233,0
20250206,155500,23614861,233,233,233,233,0
20250206,155400,23614861,233,233,233,233,0
20250206,155300,23614861,233,233,233,233,0
20250206,155200,23614861,233,233,233,233,0
20250206,155100,23614861,233,233,233,233,0
20250206,155000,23614861,233,233,233,233,0
20250206,154900,23614861,233,233,233,233,0
20250206,154800,23614861,233,233,233,233,0
20250206,154700,23614861,233,233,233,233,0
20250206,154600,23614861,233,233,233,233,0
20250206,154500,23614861,233,233,233,233,0
20250206,154400,23614861,233,233,233,233,0
20250206,154300,23614861,233,233,233,233,0
20250206,154200,23614861,233,233,233,233,1098
20250206,154100,23614861,233,233,233,233,0
20250206,154000,23614861,233,233,233,233,0
20250206,153900,23614861,233,233,233,233,0
20250206,153800,23614861,233,233,233,233,0
20250206,153700,23614861,233,233,233,233,0
20250206,153600,23614861,233,233,233,233,0
20250206,153500,23614861,233,233,233,233,0
20250206,153400,23614861,233,233,233,233,0
20250206,153300,23614861,233,233,233,233,0
20250206,153200,23614861,233,233,233,233,0
20250206,153100,23614861,233,233,233,233,0
20250206,153000,23614861,233,233,233,233,1098
20250206,152900,23359027,233,233,233,233,0
20250206,152800,23359027,233,233,233,233,0
20250206,152700,23359027,233,233,233,233,0
20250206,152600,23359027,233,233,233,233,0
20250206,152500,23359027,233,233,233,233,0
20250206,152400,23359027,233,233,233,233,0
20250206,152300,23359027,233,233,233,233,0
20250206,152200,23359027,233,233,233,233,0
20250206,152100,23359027,233,233,233,233,0
20250206,152000,23359027,233,233,233,233,0
20250206,151900,23359027,233,233,233,233,0
20250206,151800,23359027,233,233,233,233,0
20250206,151700,23359027,233,233,233,233,0
20250206,151600,23359027,233,233,233,233,1
20250206,151500,23358794,234,234,234,234,0
20250206,151400,23358794,234,234,234,234,0
20250206,151300,23358794,234,234,234,234,0
20250206,151200,23358794,234,234,234,234,0
20250206,151100,23358794,234,234,234,234,6101
20250206,151000,21931160,234,234,234,234,100
20250206,150900,21907760,234,234,234,234,0
20250206,150800,21907760,234,234,234,234,0
20250206,150700,21907760,234,234,234,234,0
20250206,150600,21907760,234,234,234,234,0
20250206,150500,21907760,234,234,234,234,24
20250206,150400,21902144,234,234,234,234,0
20250206,150300,21902144,234,234,234,234,0
20250206,150200,21902144,234,234,234,234,0
20250206,150100,21902144,234,234,234,234,0
20250206,150000,21902144,234,234,234,234,0
20250206,145900,21902144,234,234,234,234,0
20250206,145800,21902144,234,234,234,234,0
20250206,145700,21902144,234,234,234,234,0
20250206,145600,21902144,234,234,234,234,0
20250206,145500,21902144,234,234,234,234,0
20250206,145400,21902144,234,234,234,234,0
20250206,145300,21902144,234,234,234,234,0
20250206,145200,21902144,234,234,234,234,0
20250206,145100,21902144,234,234,234,234,2424
20250206,145000,21334928,234,234,234,234,13
20250206,144900,21331886,234,234,234,234,0
20250206,144800,21331886,234,234,234,234,0
20250206,144700,21331886,234,234,234,234,0
20250206,144600,21331886,234,234,234,234,2040
20250206,144500,20854526,234,234,234,234,0
20250206,144400,20854526,234,234,234,234,0
20250206,144300,20854526,234,234,234,234,0
20250206,144200,20854526,234,234,234,234,0
20250206,144100,20854526,234,234,234,234,0
20250206,144000,20854526,234,234,234,234,0
20250206,143900,20854526,234,234,234,234,0
20250206,143800,20854526,234,234,234,234,2299
20250206,143700,20316560,234,234,234,234,0
20250206,143600,20316560,234,234,234,234,0
20250206,143500,20316560,234,234,234,234,0
20250206,143400,20316560,234,234,234,234,0
20250206,143300,20316560,234,234,234,234,0
20250206,143200,20316560,234,234,234,234,597
20250206,143100,20176862,234,234,234,234,10000
20250206,143000,17836862,234,234,234,234,0
20250206,142900,17836862,234,234,234,234,0
20250206,142800,17836862,234,234,234,234,0
20250206,142700,17836862,234,234,234,234,0
20250206,142600,17836862,234,234,234,234,0
20250206,142500,17836862,234,234,234,234,0
20250206,142400,17836862,234,234,234,234,0
20250206,142300,17836862,234,234,234,234,0
20250206,142200,17836862,234,234,234,234,0
20250206,142100,17836862,234,234,234,234,0
20250206,142000,17836862,234,234,234,234,0
20250206,141900,17836862,234,234,234,234,0
20250206,141800,17836862,234,234,234,234,0
20250206,141700,17836862,234,234,234,234,0
20250206,141600,17836862,234,234,234,234,1
20250206,141500,17836628,233,233,233,233,1
20250206,141400,17836395,234,234,234,234,0
20250206,141300,17836395,234,234,234,234,0
20250206,141200,17836395,234,234,234,234,0
20250206,141100,17836395,234,234,234,234,0
20250206,141000,17836395,234,234,234,234,10
20250206,140900,17834055,234,234,234,234,0
20250206,140800,17834055,234,234,234,234,0
20250206,140700,17834055,234,234,234,234,0
20250206,140600,17834055,234,234,234,234,0
20250206,140500,17834055,234,234,234,234,0
20250206,140400,17834055,234,234,234,234,0
20250206,140300,17834055,234,234,234,234,0
20250206,140200,17834055,234,234,234,234,0
20250206,140100,17834055,234,234,234,234,0
20250206,140000,17834055,234,234,234,234,80
20250206,135900,17815335,234,234,234,234,100
20250206,135800,17791935,234,234,234,234,0
20250206,135700,17791935,234,234,234,234,0
20250206,135600,17791935,234,234,234,234,0
20250206,135500,17791935,234,234,234,234,0
20250206,135400,17791935,234,234,234,234,0
20250206,135300,17791935,234,234,234,234,0
20250206,135200,17791935,234,234,234,234,0
20250206,135100,17791935,234,234,234,234,0
20250206,135000,17791935,234,234,234,234,9232
20250206,134900,15631647,234,234,234,234,0
20250206,134800,15631647,234,234,234,234,0
20250206,134700,15631647,234,234,234,234,50
20250206,134600,15619947,234,234,234,234,0
20250206,134500,15619947,234,234,234,234,0
20250206,134400,15619947,234,234,234,234,0
20250206,134300,15619947,234,234,234,234,0
20250206,134200,15619947,234,234,234,234,8614
20250206,134100,13604271,234,234,234,234,0
20250206,134000,13604271,234,234,234,234,0
20250206,133900,13604271,234,234,234,234,0
20250206,133800,13604271,234,234,234,234,1
20250206,133700,13604037,234,234,234,234,0
20250206,133600,13604037,234,234,234,234,0
20250206,133500,13604037,234,234,234,234,0
20250206,133400,13604037,234,234,234,234,0
20250206,133300,13604037,234,234,234,234,0
20250206,133200,13604037,234,234,234,234,2000
20250206,133100,13136037,233,233,233,233,19
20250206,133000,13131610,233,233,233,233,0
20250206,132900,13131610,233,233,233,233,1
20250206,132800,13131377,233,233,233,233,0
20250206,132700,13131377,233,233,233,233,0
20250206,132600,13131377,233,233,233,233,0
20250206,132500,13131377,233,233,233,233,0
20250206,132400,13131377,233,233,233,233,0
20250206,132300,13131377,233,233,233,233,0
20250206,132200,13131377,233,233,233,233,0
20250206,132100,13131377,233,233,233,233,0
20250206,132000,13131377,233,233,233,233,0
20250206,131900,13131377,233,233,233,233,0
20250206,131800,13131377,233,233,233,233,3000
20250206,131700,12432377,233,233,233,233,0
20250206,131600,12432377,233,233,233,233,0
20250206,131500,12432377,233,233,233,233,0
20250206,131400,12432377,233,233,233,233,0
20250206,131300,12432377,233,233,233,233,0
20250206,131200,12432377,233,233,233,233,0
20250206,131100,12432377,233,233,233,233,0
20250206,131000,12432377,233,233,233,233,0
20250206,130900,12432377,233,233,233,233,0
20250206,130800,12432377,233,233,233,233,0
20250206,130700,12432377,233,233,233,233,0
20250206,130600,12432377,233,233,233,233,0
20250206,130500,12432377,233,233,233,233,126
20250206,130400,12403019,233,233,233,233,0
20250206,130300,12403019,233,233,233,233,0
20250206,130200,12403019,233,233,233,233,0
20250206,130100,12403019,233,233,233,233,0
20250206,130000,12403019,233,233,233,233,0
20250206,125900,12403019,233,233,233,233,0
20250206,125800,12403019,233,233,233,233,0
20250206,125700,12403019,233,233,233,233,0
20250206,125600,12403019,233,233,233,233,0
20250206,125500,12403019,233,233,233,233,0
20250206,125400,12403019,233,233,233,233,0
20250206,125300,12403019,233,233,233,233,0
20250206,125200,12403019,233,233,233,233,0
20250206,125100,12403019,233,233,233,233,0
20250206,125000,12403019,233,233,233,233,10
20250206,124900,12400689,233,233,233,233,0
20250206,124800,12400689,233,233,233,233,0
20250206,124700,12400689,233,233,233,233,0
20250206,124600,12400689,233,233,233,233,0
20250206,124500,12400689,233,233,233,233,0
20250206,124400,12400689,233,233,233,233,0
20250206,124300,12400689,233,233,233,233,0
20250206,124200,12400689,233,233,233,233,0
20250206,124100,12400689,233,233,233,233,0
20250206,124000,12400689,233,233,233,233,0
20250206,123900,12400689,233,233,233,233,0
20250206,123800,12400689,233,233,233,233,0
20250206,123700,12400689,233,233,233,233,0
20250206,123600,12400689,233,233,233,233,2000
20250206,123500,11934689,233,233,233,233,0
20250206,123400,11934689,233,233,233,233,0
20250206,123300,11934689,233,233,233,233,0
20250206,123200,11934689,233,233,233,233,0
20250206,123100,11934689,233,233,233,233,0
20250206,123000,11934689,233,233,233,233,0
20250206,122900,11934689,233,233,233,233,0
20250206,122800,11934689,233,233,233,233,0
20250206,122700,11934689,233,233,233,233,0
20250206,122600,11934689,233,233,233,233,0
20250206,122500,11934689,233,233,233,233,0
20250206,122400,11934689,233,233,233,233,0
20250206,122300,11934689,233,233,233,233,0
20250206,122200,11934689,233,233,233,233,0
20250206,122100,11934689,233,233,233,233,0
20250206,122000,11934689,233,233,233,233,0
20250206,121900,11934689,233,233,233,233,0
20250206,121800,11934689,233,233,233,233,0
20250206,121700,11934689,233,233,233,233,0
20250206,121600,11934689,233,233,233,233,0
20250206,121500,11934689,233,233,233,233,0
20250206,121400,11934689,233,233,233,233,0
20250206,121300,11934689,233,233,233,233,0
20250206,121200,11934689,233,233,233,233,0
20250206,121100,11934689,233,233,233,233,0
20250206,121000,11934689,233,233,233,233,0
20250206,120900,11934689,233,233,233,233,0
20250206,120800,11934689,233,233,233,233,0
20250206,120700,11934689,233,233,233,233,0
20250206,120600,11934689,233,233,233,233,0
20250206,120500,11934689,233,232,233,232,1028
20250206,120400,11695377,232,232,232,232,2000
20250206,120300,11231377,232,232,232,232,0
20250206,120200,11231377,232,232,232,232,431
20250206,120100,11131385,232,232,232,232,0
20250206,120000,11131385,232,232,232,232,0
20250206,115900,11131385,232,232,232,232,0
20250206,115800,11131385,232,232,232,232,0
20250206,115700,11131385,232,232,232,232,0
20250206,115600,11131385,232,232,232,232,0
20250206,115500,11131385,232,232,232,232,0
20250206,115400,11131385,232,232,232,232,0
20250206,115300,11131385,232,232,232,232,0
20250206,115200,11131385,232,232,232,232,0
20250206,115100,11131385,232,232,232,232,0
20250206,115000,11131385,232,232,232,232,60
20250206,114900,11117465,232,232,232,232,0
20250206,114800,11117465,232,232,232,232,0
20250206,114700,11117465,232,232,232,232,0
20250206,114600,11117465,232,232,232,232,0
20250206,114500,11117465,232,232,232,232,0
20250206,114400,11117465,232,232,232,232,0
20250206,114300,11117465,232,232,232,232,0
20250206,114200,11117465,232,232,232,232,0
20250206,114100,11117465,232,232,232,232,0
20250206,114000,11117465,232,232,232,232,0
20250206,113900,11117465,232,232,232,232,0
20250206,113800,11117465,232,232,232,232,0
20250206,113700,11117465,232,232,232,232,0
20250206,113600,11117465,232,232,232,232,0
20250206,113500,11117465,232,232,232,232,0
20250206,113400,11117465,232,232,232,232,0
20250206,113300,11117465,232,232,232,232,0
20250206,113200,11117465,232,232,232,232,0
20250206,113100,11117465,232,232,232,232,0
20250206,113000,11117465,232,232,232,232,500
20250206,112900,11001465,232,232,232,232,0
20250206,112800,11001465,232,232,232,232,0
20250206,112700,11001465,232,232,232,232,0
20250206,112600,11001465,232,232,232,232,500
20250206,112500,10885465,232,232,232,232,0
20250206,112400,10885465,232,232,232,232,0
20250206,112300,10885465,232,232,232,232,0
20250206,112200,10885465,232,232,232,232,500
20250206,112100,10769465,232,232,232,232,0
20250206,112000,10769465,232,232,232,232,0
20250206,111900,10769465,232,232,232,232,0
20250206,111800,10769465,232,232,232,232,0
20250206,111700,10769465,232,232,232,232,0
20250206,111600,10769465,232,232,232,232,3994
20250206,111500,9842857,232,232,232,232,0
20250206,111400,9842857,232,232,232,232,0
20250206,111300,9842857,232,232,232,232,0
20250206,111200,9842857,232,232,232,232,0
20250206,111100,9842857,232,232,232,232,450
20250206,111000,9738457,234,234,234,234,0
20250206,110900,9738457,234,234,234,234,0
20250206,110800,9738457,234,234,234,234,0
20250206,110700,9738457,234,234,234,234,0
20250206,110600,9738457,234,233,234,233,100
20250206,110500,9715058,232,232,232,232,0
20250206,110400,9715058,232,232,232,232,0
20250206,110300,9715058,232,232,232,232,0
20250206,110200,9715058,232,232,232,232,0
20250206,110100,9715058,232,233,233,232,571
20250206,110000,9582535,233,233,233,233,0
20250206,105900,9582535,233,233,233,233,0
20250206,105800,9582535,233,233,233,233,0
20250206,105700,9582535,233,233,233,233,0
20250206,105600,9582535,233,233,233,233,0
20250206,105500,9582535,233,233,233,233,0
20250206,105400,9582535,233,233,233,233,0
20250206,105300,9582535,233,233,233,233,0
20250206,105200,9582535,233,233,233,233,0
20250206,105100,9582535,233,233,233,233,0
20250206,105000,9582535,233,233,233,233,0
20250206,104900,9582535,233,233,233,233,0
20250206,104800,9582535,233,233,233,233,2
20250206,104700,9582069,232,232,232,232,0
20250206,104600,9582069,232,232,232,232,0
20250206,104500,9582069,232,232,232,232,0
20250206,104400,9582069,232,232,232,232,0
20250206,104300,9582069,232,232,232,232,5
20250206,104200,9580909,233,232,233,232,2272
20250206,104100,9053755,232,232,232,232,0
20250206,104000,9053755,232,232,232,232,0
20250206,103900,9053755,232,233,233,232,2
20250206,103800,9053290,233,233,233,233,0
20250206,103700,9053290,233,233,233,233,0
20250206,103600,9053290,233,233,233,233,0
20250206,103500,9053290,233,233,233,233,0
20250206,103400,9053290,233,233,233,233,0
20250206,103300,9053290,233,233,233,233,0
20250206,103200,9053290,233,233,233,233,0
20250206,103100,9053290,233,233,233,233,0
20250206,103000,9053290,233,233,233,233,0
20250206,102900,9053290,233,233,233,233,858
20250206,102800,8853376,232,232,232,232,0
20250206,102700,8853376,232,232,232,232,535
20250206,102600,8729256,233,233,233,233,0
20250206,102500,8729256,233,233,233,233,0
20250206,102400,8729256,233,233,233,233,0
20250206,102300,8729256,233,233,233,233,0
20250206,102200,8729256,233,233,233,233,0
20250206,102100,8729256,233,233,233,233,1636
20250206,102000,8348068,233,233,233,233,0
20250206,101900,8348068,233,233,233,233,0
20250206,101800,8348068,233,233,233,233,1
20250206,101700,8347835,233,233,233,233,0
20250206,101600,8347835,233,233,233,233,0
20250206,101500,8347835,233,233,233,233,0
20250206,101400,8347835,233,233,233,233,4344
20250206,101300,7335683,233,233,233,233,0
20250206,101200,7335683,233,233,233,233,2020
20250206,101100,6865023,233,233,233,233,0
20250206,101000,6865023,233,233,233,233,0
20250206,100900,6865023,233,233,233,233,0
20250206,100800,6865023,233,233,233,233,0
20250206,100700,6865023,233,233,233,233,10
20250206,100600,6862693,233,233,233,233,0
20250206,100500,6862693,233,233,233,233,0
20250206,100400,6862693,233,233,233,233,0
20250206,100300,6862693,233,233,233,233,0
20250206,100200,6862693,233,233,233,233,1389
20250206,100100,6539056,233,233,233,233,68
20250206,100000,6523212,233,233,233,233,0
20250206,095900,6523212,233,233,233,233,0
20250206,095800,6523212,233,233,233,233,0
20250206,095700,6523212,233,233,233,233,0
20250206,095600,6523212,233,233,233,233,0
20250206,095500,6523212,233,233,233,233,0
20250206,095400,6523212,233,233,233,233,1044
20250206,095300,6279960,233,233,233,233,0
20250206,095200,6279960,233,233,233,233,0
20250206,095100,6279960,233,233,233,233,0
20250206,095000,6279960,233,233,233,233,0
20250206,094900,6279960,233,233,233,233,0
20250206,094800,6279960,233,233,233,233,0
20250206,094700,6279960,233,233,233,233,0
20250206,094600,6279960,233,233,233,233,0
20250206,094500,6279960,233,233,233,233,10
20250206,094400,6277630,233,233,233,233,2
20250206,094300,6277164,233,233,233,233,5
20250206,094200,6275999,232,232,232,232,0
20250206,094100,6275999,232,232,232,232,2500
20250206,094000,5695999,232,232,232,232,3583
20250206,093900,4864743,233,233,233,233,18
20250206,093800,4860549,234,234,234,234,0
20250206,093700,4860549,234,234,234,234,0
20250206,093600,4860549,234,234,234,234,0
20250206,093500,4860549,234,234,234,234,0
20250206,093400,4860549,234,234,234,234,0
20250206,093300,4860549,234,234,234,234,0
20250206,093200,4860549,234,234,234,234,0
20250206,093100,4860549,234,234,234,234,0
20250206,093000,4860549,234,234,234,234,0
20250206,092900,4860549,234,234,234,234,0
20250206,092800,4860549,234,234,234,234,0
20250206,092700,4860549,234,234,234,234,0
20250206,092600,4860549,234,234,234,234,0
20250206,092500,4860549,234,234,234,234,0
20250206,092400,4860549,234,234,234,234,0
20250206,092300,4860549,234,234,234,234,0
20250206,092200,4860549,234,234,234,234,0
20250206,092100,4860549,234,234,234,234,0
20250206,092000,4860549,234,234,234,234,0
20250206,091900,4860549,234,234,234,234,2
20250206,091800,4860081,236,236,236,236,0
20250206,091700,4860081,236,236,236,236,0
20250206,091600,4860081,236,236,236,236,0
20250206,091500,4860081,236,236,236,236,0
20250206,091400,4860081,236,236,236,236,0
20250206,091300,4860081,236,236,236,236,0
20250206,091200,4860081,236,236,236,236,0
20250206,091100,4860081,236,236,236,236,0
20250206,091000,4860081,236,233,236,232,5272
20250206,090900,3636429,234,234,234,234,0
20250206,090800,3636429,234,234,234,234,0
20250206,090700,3636429,234,234,234,234,464
20250206,090600,3527853,233,233,233,233,0
20250206,090500,3527853,233,233,233,233,1000
20250206,090400,3294853,233,233,233,233,0
20250206,090300,3294853,233,233,233,233,0
20250206,090200,3294853,233,233,233,233,0
20250206,090100,3294853,233,233,233,233,7799
20250206,090000,1477686,233,233,233,233,6342