KissMeData/032790/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,191500,125768559,896,896,896,896,3524
20250206,191400,125768559,896,896,896,896,0
20250206,191300,125768559,896,896,896,896,0
20250206,191200,125768559,896,896,896,896,0
20250206,191100,125768559,896,896,896,896,0
20250206,191000,125768559,896,896,896,896,0
20250206,190900,125768559,896,896,896,896,0
20250206,190800,125768559,896,896,896,896,0
20250206,190700,125768559,896,896,896,896,0
20250206,190600,125768559,896,896,896,896,0
20250206,190500,125768559,896,896,896,896,0
20250206,190400,125768559,896,896,896,896,0
20250206,190300,125768559,896,896,896,896,0
20250206,190200,125768559,896,896,896,896,0
20250206,190100,125768559,896,896,896,896,0
20250206,190000,125768559,896,896,896,896,0
20250206,185900,125768559,896,896,896,896,0
20250206,185800,125768559,896,896,896,896,0
20250206,185700,125768559,896,896,896,896,0
20250206,185600,125768559,896,896,896,896,0
20250206,185500,125768559,896,896,896,896,0
20250206,185400,125768559,896,896,896,896,0
20250206,185300,125768559,896,896,896,896,0
20250206,185200,125768559,896,896,896,896,0
20250206,185100,125768559,896,896,896,896,0
20250206,185000,125768559,896,896,896,896,0
20250206,184900,125768559,896,896,896,896,0
20250206,184800,125768559,896,896,896,896,0
20250206,184700,125768559,896,896,896,896,0
20250206,184600,125768559,896,896,896,896,0
20250206,184500,125768559,896,896,896,896,3524
20250206,184400,125768559,896,896,896,896,0
20250206,184300,125768559,896,896,896,896,0
20250206,184200,125768559,896,896,896,896,0
20250206,184100,125768559,896,896,896,896,0
20250206,184000,125768559,896,896,896,896,0
20250206,183900,125768559,896,896,896,896,0
20250206,183800,125768559,896,896,896,896,0
20250206,183700,125768559,896,896,896,896,0
20250206,183600,125768559,896,896,896,896,0
20250206,183500,125768559,896,896,896,896,0
20250206,183400,125768559,896,896,896,896,0
20250206,183300,125768559,896,896,896,896,0
20250206,183200,125768559,896,896,896,896,0
20250206,183100,125768559,896,896,896,896,0
20250206,183000,125768559,896,896,896,896,0
20250206,182900,125768559,896,896,896,896,0
20250206,182800,125768559,896,896,896,896,0
20250206,182700,125768559,896,896,896,896,0
20250206,182600,125768559,896,896,896,896,0
20250206,182500,125768559,896,896,896,896,0
20250206,182400,125768559,896,896,896,896,0
20250206,182300,125768559,896,896,896,896,0
20250206,182200,125768559,896,896,896,896,0
20250206,182100,125768559,896,896,896,896,0
20250206,182000,125768559,896,896,896,896,0
20250206,181900,125768559,896,896,896,896,0
20250206,181800,125768559,896,896,896,896,0
20250206,181700,125768559,896,896,896,896,0
20250206,181600,125768559,896,896,896,896,0
20250206,181500,125768559,896,896,896,896,3524
20250206,181400,125768559,896,896,896,896,0
20250206,181300,125768559,896,896,896,896,0
20250206,181200,125768559,896,896,896,896,0
20250206,181100,125768559,896,896,896,896,0
20250206,181000,125768559,896,896,896,896,0
20250206,180900,125768559,896,896,896,896,0
20250206,180800,125768559,896,896,896,896,0
20250206,180700,125768559,896,896,896,896,0
20250206,180600,125768559,896,896,896,896,0
20250206,180500,125768559,896,896,896,896,0
20250206,180400,125768559,896,896,896,896,0
20250206,180300,125768559,896,896,896,896,0
20250206,180200,125768559,896,896,896,896,0
20250206,180100,125768559,896,896,896,896,0
20250206,180000,125768559,896,896,896,896,0
20250206,175900,125768559,896,896,896,896,0
20250206,175800,125768559,896,896,896,896,0
20250206,175700,125768559,896,896,896,896,0
20250206,175600,125768559,896,896,896,896,0
20250206,175500,125768559,896,896,896,896,0
20250206,175400,125768559,896,896,896,896,0
20250206,175300,125768559,896,896,896,896,0
20250206,175200,125768559,896,896,896,896,0
20250206,175100,125768559,896,896,896,896,0
20250206,175000,125768559,896,896,896,896,0
20250206,174900,125768559,896,896,896,896,0
20250206,174800,125768559,896,896,896,896,0
20250206,174700,125768559,896,896,896,896,0
20250206,174600,125768559,896,896,896,896,0
20250206,174500,125768559,896,896,896,896,3524
20250206,174400,125768559,896,896,896,896,0
20250206,174300,125768559,896,896,896,896,0
20250206,174200,125768559,896,896,896,896,0
20250206,174100,125768559,896,896,896,896,0
20250206,174000,125768559,896,896,896,896,0
20250206,173900,125768559,896,896,896,896,0
20250206,173800,125768559,896,896,896,896,0
20250206,173700,125768559,896,896,896,896,0
20250206,173600,125768559,896,896,896,896,0
20250206,173500,125768559,896,896,896,896,0
20250206,173400,125768559,896,896,896,896,0
20250206,173300,125768559,896,896,896,896,0
20250206,173200,125768559,896,896,896,896,0
20250206,173100,125768559,896,896,896,896,0
20250206,173000,125768559,896,896,896,896,0
20250206,172900,125768559,896,896,896,896,0
20250206,172800,125768559,896,896,896,896,0
20250206,172700,125768559,896,896,896,896,0
20250206,172600,125768559,896,896,896,896,0
20250206,172500,125768559,896,896,896,896,0
20250206,172400,125768559,896,896,896,896,0
20250206,172300,125768559,896,896,896,896,0
20250206,172200,125768559,896,896,896,896,0
20250206,172100,125768559,896,896,896,896,0
20250206,172000,125768559,896,896,896,896,0
20250206,171900,125768559,896,896,896,896,0
20250206,171800,125768559,896,896,896,896,0
20250206,171700,125768559,896,896,896,896,0
20250206,171600,125768559,896,896,896,896,0
20250206,171500,125768559,896,896,896,896,3524
20250206,171400,125768559,896,896,896,896,0
20250206,171300,125768559,896,896,896,896,0
20250206,171200,125768559,896,896,896,896,0
20250206,171100,125768559,896,896,896,896,0
20250206,171000,125768559,896,896,896,896,0
20250206,170900,125768559,896,896,896,896,0
20250206,170800,125768559,896,896,896,896,0
20250206,170700,125768559,896,896,896,896,0
20250206,170600,125768559,896,896,896,896,0
20250206,170500,125768559,896,896,896,896,0
20250206,170400,125768559,896,896,896,896,0
20250206,170300,125768559,896,896,896,896,0
20250206,170200,125768559,896,896,896,896,0
20250206,170100,125768559,896,896,896,896,0
20250206,170000,125768559,896,896,896,896,0
20250206,165900,125768559,896,896,896,896,0
20250206,165800,125768559,896,896,896,896,0
20250206,165700,125768559,896,896,896,896,0
20250206,165600,125768559,896,896,896,896,0
20250206,165500,125768559,896,896,896,896,0
20250206,165400,125768559,896,896,896,896,0
20250206,165300,125768559,896,896,896,896,0
20250206,165200,125768559,896,896,896,896,0
20250206,165100,125768559,896,896,896,896,0
20250206,165000,125768559,896,896,896,896,0
20250206,164900,125768559,896,896,896,896,0
20250206,164800,125768559,896,896,896,896,0
20250206,164700,125768559,896,896,896,896,0
20250206,164600,125768559,896,896,896,896,0
20250206,164500,125768559,896,896,896,896,3524
20250206,164400,125768559,896,896,896,896,0
20250206,164300,125768559,896,896,896,896,0
20250206,164200,125768559,896,896,896,896,0
20250206,164100,125768559,896,896,896,896,0
20250206,164000,125768559,896,896,896,896,0
20250206,163900,125768559,896,896,896,896,0
20250206,163800,125768559,896,896,896,896,0
20250206,163700,125768559,896,896,896,896,0
20250206,163600,125768559,896,896,896,896,0
20250206,163500,125768559,896,896,896,896,0
20250206,163400,125768559,896,896,896,896,0
20250206,163300,125768559,896,896,896,896,0
20250206,163200,125768559,896,896,896,896,0
20250206,163100,125768559,896,896,896,896,0
20250206,163000,125768559,896,896,896,896,0
20250206,162900,125768559,896,896,896,896,0
20250206,162800,125768559,896,896,896,896,0
20250206,162700,125768559,896,896,896,896,0
20250206,162600,125768559,896,896,896,896,0
20250206,162500,125768559,896,896,896,896,0
20250206,162400,125768559,896,896,896,896,0
20250206,162300,125768559,896,896,896,896,0
20250206,162200,125768559,896,896,896,896,0
20250206,162100,125768559,896,896,896,896,0
20250206,162000,125768559,896,896,896,896,0
20250206,161900,125768559,896,896,896,896,0
20250206,161800,125768559,896,896,896,896,0
20250206,161700,125768559,896,896,896,896,0
20250206,161600,125768559,896,896,896,896,0
20250206,161500,125768559,896,896,896,896,3524
20250206,161400,125768559,896,896,896,896,0
20250206,161300,125768559,896,896,896,896,0
20250206,161200,125768559,896,896,896,896,0
20250206,161100,125768559,896,896,896,896,0
20250206,161000,125768559,896,896,896,896,0
20250206,160900,125768559,896,896,896,896,0
20250206,160800,125768559,896,896,896,896,0
20250206,160700,125768559,896,896,896,896,0
20250206,160600,125768559,896,896,896,896,0
20250206,160500,125768559,896,896,896,896,0
20250206,160400,125768559,896,896,896,896,0
20250206,160300,125768559,896,896,896,896,0
20250206,160200,125768559,896,896,896,896,0
20250206,160100,125768559,896,896,896,896,0
20250206,160000,125768559,896,896,896,896,0
20250206,155900,125768559,896,896,896,896,0
20250206,155800,125768559,896,896,896,896,0
20250206,155700,125768559,896,896,896,896,0
20250206,155600,125768559,896,896,896,896,0
20250206,155500,125768559,896,896,896,896,0
20250206,155400,125768559,896,896,896,896,0
20250206,155300,125768559,896,896,896,896,0
20250206,155200,125768559,896,896,896,896,0
20250206,155100,125768559,896,896,896,896,0
20250206,155000,125768559,896,896,896,896,0
20250206,154900,125768559,896,896,896,896,0
20250206,154800,125768559,896,896,896,896,0
20250206,154700,125768559,896,896,896,896,0
20250206,154600,125768559,896,896,896,896,0
20250206,154500,125768559,896,896,896,896,3524
20250206,154400,125768559,896,896,896,896,0
20250206,154300,125768559,896,896,896,896,0
20250206,154200,125768559,896,896,896,896,0
20250206,154100,125768559,896,896,896,896,0
20250206,154000,125768559,896,896,896,896,0
20250206,153900,125768559,896,896,896,896,0
20250206,153800,125768559,896,896,896,896,0
20250206,153700,125768559,896,896,896,896,0
20250206,153600,125768559,896,896,896,896,0
20250206,153500,125768559,896,896,896,896,0
20250206,153400,125768559,896,896,896,896,0
20250206,153300,125768559,896,896,896,896,0
20250206,153200,125768559,896,896,896,896,0
20250206,153100,125768559,896,896,896,896,0
20250206,153000,125768559,896,896,896,896,3524
20250206,152900,122611055,901,901,901,901,0
20250206,152800,122611055,901,901,901,901,0
20250206,152700,122611055,901,901,901,901,0
20250206,152600,122611055,901,901,901,901,0
20250206,152500,122611055,901,901,901,901,0
20250206,152400,122611055,901,901,901,901,0
20250206,152300,122611055,901,901,901,901,0
20250206,152200,122611055,901,901,901,901,0
20250206,152100,122611055,901,901,901,901,0
20250206,152000,122611055,901,901,901,901,0
20250206,151900,122611055,901,901,901,901,0
20250206,151800,122611055,901,901,901,901,0
20250206,151700,122611055,901,901,901,901,0
20250206,151600,122611055,901,901,901,901,1
20250206,151500,122610154,902,856,902,856,8313
20250206,151400,115340146,856,861,861,856,1167
20250206,151300,114337194,862,862,862,862,2
20250206,151200,114335470,860,860,860,860,500
20250206,151100,113905470,863,863,863,863,0
20250206,151000,113905470,863,863,863,863,0
20250206,150900,113905470,863,863,863,863,0
20250206,150800,113905470,863,856,863,856,1099
20250206,150700,112964019,856,856,856,856,2171
20250206,150600,111105643,856,856,856,856,123
20250206,150500,111000355,863,863,863,863,440
20250206,150400,110620635,863,861,863,861,35
20250206,150300,110590492,861,860,861,856,1034
20250206,150200,109701752,861,861,861,861,1000
20250206,150100,108840752,861,861,861,861,4
20250206,150000,108837308,861,856,861,856,5
20250206,145900,108833023,863,863,863,863,1
20250206,145800,108832160,862,855,862,855,1441
20250206,145700,107597918,854,855,855,854,1349
20250206,145600,106445114,856,864,864,856,1302
20250206,145500,105330586,856,856,856,856,2
20250206,145400,105328874,866,866,866,866,0
20250206,145300,105328874,866,871,871,855,5001
20250206,145200,101043212,860,860,860,860,546
20250206,145100,100573652,861,861,861,861,0
20250206,145000,100573652,861,860,861,860,99
20250206,144900,100488511,860,860,860,860,100
20250206,144800,100402511,860,860,860,860,2
20250206,144700,100400791,861,861,861,861,0
20250206,144600,100400791,861,861,861,861,65
20250206,144500,100344826,860,860,860,860,0
20250206,144400,100344826,860,860,860,860,5261
20250206,144300,95820366,861,861,861,861,0
20250206,144200,95820366,861,861,861,861,0
20250206,144100,95820366,861,861,861,861,437
20250206,144000,95444109,871,871,871,871,0
20250206,143900,95444109,871,871,871,871,0
20250206,143800,95444109,871,871,871,871,32
20250206,143700,95416237,862,863,863,861,2092
20250206,143600,93613422,873,873,873,873,0
20250206,143500,93613422,873,873,873,873,0
20250206,143400,93613422,873,873,873,873,0
20250206,143300,93613422,873,873,873,873,0
20250206,143200,93613422,873,873,873,873,0
20250206,143100,93613422,873,873,873,873,0
20250206,143000,93613422,873,873,873,873,0
20250206,142900,93613422,873,873,873,873,0
20250206,142800,93613422,873,873,873,873,0
20250206,142700,93613422,873,873,873,873,0
20250206,142600,93613422,873,873,873,873,0
20250206,142500,93613422,873,873,873,873,0
20250206,142400,93613422,873,873,873,873,0
20250206,142300,93613422,873,871,873,871,50
20250206,142200,93569868,871,871,871,871,0
20250206,142100,93569868,871,871,871,871,0
20250206,142000,93569868,871,871,871,871,0
20250206,141900,93569868,871,871,871,871,0
20250206,141800,93569868,871,871,871,871,100
20250206,141700,93482768,871,870,871,870,32
20250206,141600,93454926,860,870,870,860,680
20250206,141500,92868596,870,870,870,870,150
20250206,141400,92738096,870,870,870,870,0
20250206,141300,92738096,870,869,870,869,968
20250206,141200,91895987,869,869,869,869,0
20250206,141100,91895987,869,869,869,869,1
20250206,141000,91895118,860,869,869,860,3
20250206,140900,91892520,861,870,870,861,1645
20250206,140800,90475140,870,870,870,870,0
20250206,140700,90475140,870,869,870,869,1069
20250206,140600,89545398,864,860,864,860,397
20250206,140500,89202582,856,856,856,856,0
20250206,140400,89202582,856,856,856,856,0
20250206,140300,89202582,856,856,856,856,117
20250206,140200,89102430,860,860,860,860,100
20250206,140100,89016430,860,860,860,860,0
20250206,140000,89016430,860,860,860,860,100
20250206,135900,88930430,860,860,860,860,1457
20250206,135800,87677410,860,860,860,860,0
20250206,135700,87677410,860,860,860,860,0
20250206,135600,87677410,860,860,860,860,0
20250206,135500,87677410,860,860,860,860,0
20250206,135400,87677410,860,860,860,860,0
20250206,135300,87677410,860,860,860,860,0
20250206,135200,87677410,860,859,860,859,198
20250206,135100,87507230,859,859,859,859,100
20250206,135000,87421330,859,859,859,859,0
20250206,134900,87421330,859,859,859,859,0
20250206,134800,87421330,859,859,859,859,0
20250206,134700,87421330,859,859,859,858,2211
20250206,134600,85523347,859,862,862,859,274
20250206,134500,85287774,865,865,865,865,1
20250206,134400,85286909,870,867,870,867,192
20250206,134300,85120290,866,866,866,866,2
20250206,134200,85118558,860,860,860,860,0
20250206,134100,85118558,860,860,860,860,2047
20250206,134000,83358138,861,861,861,859,1895
20250206,133900,81727543,861,861,861,861,10
20250206,133800,81718933,858,858,858,858,10
20250206,133700,81710353,859,859,859,859,9
20250206,133600,81702622,858,858,858,858,0
20250206,133500,81702622,858,858,858,858,0
20250206,133400,81702622,858,858,858,858,0
20250206,133300,81702622,858,852,858,852,100
20250206,133200,81617002,861,861,861,861,0
20250206,133100,81617002,861,861,861,861,0
20250206,133000,81617002,861,861,861,861,0
20250206,132900,81617002,861,859,861,859,626
20250206,132800,81079266,859,852,859,851,6019
20250206,132700,75954149,851,851,859,851,6891
20250206,132600,70087772,853,860,860,852,7417
20250206,132500,63755359,860,860,860,860,0
20250206,132400,63755359,860,860,860,860,2000
20250206,132300,62035359,860,864,864,860,7212
20250206,132200,55827936,865,865,865,865,0
20250206,132100,55827936,865,865,865,865,0
20250206,132000,55827936,865,865,865,865,0
20250206,131900,55827936,865,865,865,865,0
20250206,131800,55827936,865,865,865,865,0
20250206,131700,55827936,865,868,868,865,4800
20250206,131600,51672347,869,869,869,869,99
20250206,131500,51586316,870,875,875,870,1726
20250206,131400,50080026,875,875,875,875,0
20250206,131300,50080026,875,875,875,875,89
20250206,131200,50002151,879,879,879,879,0
20250206,131100,50002151,879,879,879,879,0
20250206,131000,50002151,879,879,879,879,0
20250206,130900,50002151,879,879,879,879,0
20250206,130800,50002151,879,879,879,879,0
20250206,130700,50002151,879,879,879,879,0
20250206,130600,50002151,879,879,879,879,0
20250206,130500,50002151,879,879,879,879,0
20250206,130400,50002151,879,876,879,875,1116
20250206,130300,49025143,876,876,876,876,0
20250206,130200,49025143,876,876,876,876,0
20250206,130100,49025143,876,876,876,876,0
20250206,130000,49025143,876,876,876,876,0
20250206,125900,49025143,876,876,876,876,100
20250206,125800,48937543,875,875,875,875,0
20250206,125700,48937543,875,875,875,875,0
20250206,125600,48937543,875,875,875,875,0
20250206,125500,48937543,875,875,875,875,2
20250206,125400,48935793,876,876,876,876,0
20250206,125300,48935793,876,876,876,876,0
20250206,125200,48935793,876,876,876,876,1752
20250206,125100,47401041,879,879,879,879,0
20250206,125000,47401041,879,879,879,879,0
20250206,124900,47401041,879,879,879,879,10
20250206,124800,47392251,878,878,878,878,0
20250206,124700,47392251,878,878,878,878,0
20250206,124600,47392251,878,878,878,878,0
20250206,124500,47392251,878,878,878,878,0
20250206,124400,47392251,878,878,878,878,0
20250206,124300,47392251,878,878,878,878,0
20250206,124200,47392251,878,878,878,878,0
20250206,124100,47392251,878,878,878,878,0
20250206,124000,47392251,878,878,878,878,1
20250206,123900,47391373,879,879,879,879,0
20250206,123800,47391373,879,879,879,879,0
20250206,123700,47391373,879,879,879,879,0
20250206,123600,47391373,879,879,879,879,0
20250206,123500,47391373,879,879,879,879,0
20250206,123400,47391373,879,879,879,879,0
20250206,123300,47391373,879,879,879,879,0
20250206,123200,47391373,879,879,879,879,0
20250206,123100,47391373,879,879,879,879,0
20250206,123000,47391373,879,879,879,879,0
20250206,122900,47391373,879,879,879,879,0
20250206,122800,47391373,879,879,879,879,0
20250206,122700,47391373,879,879,879,879,1
20250206,122600,47390494,879,879,879,879,0
20250206,122500,47390494,879,879,879,879,0
20250206,122400,47390494,879,879,879,879,0
20250206,122300,47390494,879,879,879,879,0
20250206,122200,47390494,879,879,879,879,0
20250206,122100,47390494,879,879,879,879,0
20250206,122000,47390494,879,879,879,879,0
20250206,121900,47390494,879,879,879,879,0
20250206,121800,47390494,879,879,879,879,0
20250206,121700,47390494,879,879,879,879,0
20250206,121600,47390494,879,879,879,879,0
20250206,121500,47390494,879,879,879,879,0
20250206,121400,47390494,879,879,879,879,0
20250206,121300,47390494,879,879,879,879,0
20250206,121200,47390494,879,879,879,879,0
20250206,121100,47390494,879,876,879,876,1050
20250206,121000,46470622,879,879,879,879,0
20250206,120900,46470622,879,879,879,879,0
20250206,120800,46470622,879,879,879,879,0
20250206,120700,46470622,879,879,879,879,0
20250206,120600,46470622,879,879,879,879,0
20250206,120500,46470622,879,879,879,879,10
20250206,120400,46461832,880,880,880,880,0
20250206,120300,46461832,880,880,880,880,0
20250206,120200,46461832,880,880,880,880,1
20250206,120100,46460952,880,880,880,880,961
20250206,120000,45615272,880,880,880,880,0
20250206,115900,45615272,880,880,880,880,0
20250206,115800,45615272,880,880,880,880,0
20250206,115700,45615272,880,880,880,880,0
20250206,115600,45615272,880,880,880,880,0
20250206,115500,45615272,880,880,880,880,0
20250206,115400,45615272,880,880,880,880,0
20250206,115300,45615272,880,880,880,880,0
20250206,115200,45615272,880,880,880,880,0
20250206,115100,45615272,880,880,880,880,1
20250206,115000,45614392,876,876,876,876,0
20250206,114900,45614392,876,877,877,876,1337
20250206,114800,44442180,880,880,880,880,0
20250206,114700,44442180,880,880,880,880,100
20250206,114600,44354180,880,880,880,880,0
20250206,114500,44354180,880,880,880,880,0
20250206,114400,44354180,880,877,880,877,33
20250206,114300,44325236,876,876,876,876,0
20250206,114200,44325236,876,876,876,876,0
20250206,114100,44325236,876,876,876,876,0
20250206,114000,44325236,876,876,876,876,81
20250206,113900,44254280,876,876,876,876,22
20250206,113800,44235008,876,876,876,876,0
20250206,113700,44235008,876,876,876,876,0
20250206,113600,44235008,876,876,876,876,0
20250206,113500,44235008,876,877,877,876,13
20250206,113400,44223617,877,877,877,877,0
20250206,113300,44223617,877,877,877,877,0
20250206,113200,44223617,877,874,877,874,18
20250206,113100,44207837,874,874,874,874,7
20250206,113000,44201719,874,874,874,874,0
20250206,112900,44201719,874,874,874,874,2598
20250206,112800,41931067,874,873,874,873,2384
20250206,112700,39847597,871,871,871,871,0
20250206,112600,39847597,871,871,871,871,0
20250206,112500,39847597,871,871,871,871,0
20250206,112400,39847597,871,871,871,871,0
20250206,112300,39847597,871,871,871,871,0
20250206,112200,39847597,871,871,871,871,0
20250206,112100,39847597,871,871,871,871,0
20250206,112000,39847597,871,871,871,871,0
20250206,111900,39847597,871,871,871,871,114
20250206,111800,39748303,871,871,871,871,0
20250206,111700,39748303,871,871,871,871,0
20250206,111600,39748303,871,871,871,871,0
20250206,111500,39748303,871,871,871,871,0
20250206,111400,39748303,871,871,871,871,94
20250206,111300,39666429,871,873,873,871,6
20250206,111200,39661201,873,873,873,873,0
20250206,111100,39661201,873,873,873,873,0
20250206,111000,39661201,873,873,873,873,0
20250206,110900,39661201,873,873,873,873,10
20250206,110800,39652471,873,873,873,873,0
20250206,110700,39652471,873,873,873,873,0
20250206,110600,39652471,873,873,873,873,109
20250206,110500,39557314,873,873,873,873,0
20250206,110400,39557314,873,873,873,873,0
20250206,110300,39557314,873,873,873,873,0
20250206,110200,39557314,873,873,873,873,1
20250206,110100,39556441,873,873,873,873,0
20250206,110000,39556441,873,873,873,873,2
20250206,105900,39554695,865,865,865,865,0
20250206,105800,39554695,865,865,865,865,0
20250206,105700,39554695,865,865,865,865,0
20250206,105600,39554695,865,865,865,865,0
20250206,105500,39554695,865,865,865,865,0
20250206,105400,39554695,865,865,865,865,0
20250206,105300,39554695,865,865,865,865,0
20250206,105200,39554695,865,865,865,865,0
20250206,105100,39554695,865,873,873,865,1312
20250206,105000,38414671,873,873,873,873,0
20250206,104900,38414671,873,873,873,873,0
20250206,104800,38414671,873,873,873,873,10
20250206,104700,38405941,874,874,874,874,0
20250206,104600,38405941,874,874,874,874,0
20250206,104500,38405941,874,874,874,874,0
20250206,104400,38405941,874,874,874,874,0
20250206,104300,38405941,874,874,874,874,0
20250206,104200,38405941,874,871,874,870,57
20250206,104100,38356341,873,873,873,873,0
20250206,104000,38356341,873,873,873,873,0
20250206,103900,38356341,873,873,873,873,0
20250206,103800,38356341,873,873,873,873,2
20250206,103700,38354595,873,873,873,873,0
20250206,103600,38354595,873,873,873,873,0
20250206,103500,38354595,873,873,873,873,1
20250206,103400,38353722,871,871,871,871,0
20250206,103300,38353722,871,871,871,871,50
20250206,103200,38310172,872,872,872,872,3
20250206,103100,38307556,874,874,874,874,1
20250206,103000,38306682,869,869,869,869,0
20250206,102900,38306682,869,869,869,869,0
20250206,102800,38306682,869,871,871,869,5191
20250206,102700,33791315,870,870,870,870,2191
20250206,102600,31885145,870,880,880,870,5663
20250206,102500,26952547,880,880,880,880,0
20250206,102400,26952547,880,880,880,880,5
20250206,102300,26948147,880,880,880,880,0
20250206,102200,26948147,880,874,880,874,21
20250206,102100,26929673,880,880,880,880,0
20250206,102000,26929673,880,880,880,880,0
20250206,101900,26929673,880,880,880,880,100
20250206,101800,26841673,880,880,880,880,44
20250206,101700,26802953,880,880,880,880,0
20250206,101600,26802953,880,880,880,880,1
20250206,101500,26802073,874,875,875,874,1200
20250206,101400,25753159,880,880,880,880,4
20250206,101300,25749639,875,875,875,875,500
20250206,101200,25312139,880,880,880,880,2
20250206,101100,25310379,880,880,880,880,0
20250206,101000,25310379,880,880,880,880,303
20250206,100900,25043739,880,880,880,880,11
20250206,100800,25034059,880,880,880,880,18
20250206,100700,25018219,878,878,878,878,0
20250206,100600,25018219,878,877,878,877,546
20250206,100500,24538877,872,872,872,872,0
20250206,100400,24538877,872,872,872,872,0
20250206,100300,24538877,872,873,873,872,1200
20250206,100200,23492263,877,877,877,877,1
20250206,100100,23491386,877,877,877,877,0
20250206,100000,23491386,877,877,877,877,3
20250206,095900,23488755,880,880,880,880,0
20250206,095800,23488755,880,880,880,880,0
20250206,095700,23488755,880,880,880,880,3
20250206,095600,23486115,880,880,880,880,0
20250206,095500,23486115,880,880,880,880,0
20250206,095400,23486115,880,880,880,880,0
20250206,095300,23486115,880,880,880,880,3
20250206,095200,23483475,880,880,880,880,0
20250206,095100,23483475,880,880,880,880,0
20250206,095000,23483475,880,880,880,880,0
20250206,094900,23483475,880,882,882,872,2010
20250206,094800,21729248,882,882,882,882,2050
20250206,094700,19921148,882,882,882,882,300
20250206,094600,19656548,882,882,882,882,0
20250206,094500,19656548,882,882,882,880,253
20250206,094400,19433506,882,882,882,882,102
20250206,094300,19343542,882,882,882,882,1
20250206,094200,19342660,882,882,882,882,340
20250206,094100,19042780,882,880,882,878,208
20250206,094000,18859973,881,887,887,881,839
20250206,093900,18119127,890,890,890,890,0
20250206,093800,18119127,890,890,890,890,0
20250206,093700,18119127,890,890,890,890,0
20250206,093600,18119127,890,890,890,890,546
20250206,093500,17633187,896,896,896,896,0
20250206,093400,17633187,896,896,896,896,4
20250206,093300,17629603,897,897,897,897,4
20250206,093200,17626015,897,897,897,897,5
20250206,093100,17621530,897,897,897,897,0
20250206,093000,17621530,897,897,897,897,600
20250206,092900,17083330,897,897,897,897,200
20250206,092800,16903930,897,897,897,897,0
20250206,092700,16903930,897,897,897,897,0
20250206,092600,16903930,897,897,897,897,0
20250206,092500,16903930,897,897,897,897,120
20250206,092400,16796290,890,890,890,890,28
20250206,092300,16771370,897,897,897,897,0
20250206,092200,16771370,897,897,897,897,0
20250206,092100,16771370,897,897,897,897,10
20250206,092000,16762400,897,897,897,897,0
20250206,091900,16762400,897,897,897,897,0
20250206,091800,16762400,897,897,897,897,0
20250206,091700,16762400,897,897,897,897,0
20250206,091600,16762400,897,897,897,897,0
20250206,091500,16762400,897,897,897,897,0
20250206,091400,16762400,897,897,897,897,0
20250206,091300,16762400,897,897,897,897,2
20250206,091200,16760606,898,898,899,897,179
20250206,091100,16599865,897,898,898,897,52
20250206,091000,16553195,899,899,899,899,0
20250206,090900,16553195,899,899,899,899,0
20250206,090800,16553195,899,898,899,898,1694
20250206,090700,15031959,898,898,898,898,0
20250206,090600,15031959,898,898,898,898,0
20250206,090500,15031959,898,898,898,898,13
20250206,090400,15020285,902,901,902,901,22
20250206,090300,15000461,901,900,902,900,7017
20250206,090200,8678980,901,901,901,901,0
20250206,090100,8678980,901,901,901,901,4
20250206,090000,8675376,894,894,894,894,9704