KissMeData/036630/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,192200,86310955,417,417,417,417,2500
20250207,192100,86310955,417,417,417,417,0
20250207,192000,86310955,417,417,417,417,0
20250207,191900,86310955,417,417,417,417,0
20250207,191800,86310955,417,417,417,417,0
20250207,191700,86310955,417,417,417,417,0
20250207,191600,86310955,417,417,417,417,0
20250207,191500,86310955,417,417,417,417,0
20250207,191400,86310955,417,417,417,417,0
20250207,191300,86310955,417,417,417,417,0
20250207,191200,86310955,417,417,417,417,0
20250207,191100,86310955,417,417,417,417,0
20250207,191000,86310955,417,417,417,417,0
20250207,190900,86310955,417,417,417,417,0
20250207,190800,86310955,417,417,417,417,0
20250207,190700,86310955,417,417,417,417,0
20250207,190600,86310955,417,417,417,417,0
20250207,190500,86310955,417,417,417,417,0
20250207,190400,86310955,417,417,417,417,0
20250207,190300,86310955,417,417,417,417,0
20250207,190200,86310955,417,417,417,417,0
20250207,190100,86310955,417,417,417,417,0
20250207,190000,86310955,417,417,417,417,0
20250207,185900,86310955,417,417,417,417,0
20250207,185800,86310955,417,417,417,417,0
20250207,185700,86310955,417,417,417,417,0
20250207,185600,86310955,417,417,417,417,0
20250207,185500,86310955,417,417,417,417,0
20250207,185400,86310955,417,417,417,417,0
20250207,185300,86310955,417,417,417,417,0
20250207,185200,86310955,417,417,417,417,2500
20250207,185100,86310955,417,417,417,417,0
20250207,185000,86310955,417,417,417,417,0
20250207,184900,86310955,417,417,417,417,0
20250207,184800,86310955,417,417,417,417,0
20250207,184700,86310955,417,417,417,417,0
20250207,184600,86310955,417,417,417,417,0
20250207,184500,86310955,417,417,417,417,0
20250207,184400,86310955,417,417,417,417,0
20250207,184300,86310955,417,417,417,417,0
20250207,184200,86310955,417,417,417,417,0
20250207,184100,86310955,417,417,417,417,0
20250207,184000,86310955,417,417,417,417,0
20250207,183900,86310955,417,417,417,417,0
20250207,183800,86310955,417,417,417,417,0
20250207,183700,86310955,417,417,417,417,0
20250207,183600,86310955,417,417,417,417,0
20250207,183500,86310955,417,417,417,417,0
20250207,183400,86310955,417,417,417,417,0
20250207,183300,86310955,417,417,417,417,0
20250207,183200,86310955,417,417,417,417,0
20250207,183100,86310955,417,417,417,417,0
20250207,183000,86310955,417,417,417,417,0
20250207,182900,86310955,417,417,417,417,0
20250207,182800,86310955,417,417,417,417,0
20250207,182700,86310955,417,417,417,417,0
20250207,182600,86310955,417,417,417,417,0
20250207,182500,86310955,417,417,417,417,0
20250207,182400,86310955,417,417,417,417,0
20250207,182300,86310955,417,417,417,417,0
20250207,182200,86310955,417,417,417,417,2500
20250207,182100,86310955,417,417,417,417,0
20250207,182000,86310955,417,417,417,417,0
20250207,181900,86310955,417,417,417,417,0
20250207,181800,86310955,417,417,417,417,0
20250207,181700,86310955,417,417,417,417,0
20250207,181600,86310955,417,417,417,417,0
20250207,181500,86310955,417,417,417,417,0
20250207,181400,86310955,417,417,417,417,0
20250207,181300,86310955,417,417,417,417,0
20250207,181200,86310955,417,417,417,417,0
20250207,181100,86310955,417,417,417,417,0
20250207,181000,86310955,417,417,417,417,0
20250207,180900,86310955,417,417,417,417,0
20250207,180800,86310955,417,417,417,417,0
20250207,180700,86310955,417,417,417,417,0
20250207,180600,86310955,417,417,417,417,0
20250207,180500,86310955,417,417,417,417,0
20250207,180400,86310955,417,417,417,417,0
20250207,180300,86310955,417,417,417,417,0
20250207,180200,86310955,417,417,417,417,0
20250207,180100,86310955,417,417,417,417,0
20250207,180000,86310955,417,417,417,417,0
20250207,175900,86310955,417,417,417,417,0
20250207,175800,86310955,417,417,417,417,0
20250207,175700,86310955,417,417,417,417,0
20250207,175600,86310955,417,417,417,417,0
20250207,175500,86310955,417,417,417,417,0
20250207,175400,86310955,417,417,417,417,0
20250207,175300,86310955,417,417,417,417,0
20250207,175200,86310955,417,417,417,417,2500
20250207,175100,86310955,417,417,417,417,0
20250207,175000,86310955,417,417,417,417,0
20250207,174900,86310955,417,417,417,417,0
20250207,174800,86310955,417,417,417,417,0
20250207,174700,86310955,417,417,417,417,0
20250207,174600,86310955,417,417,417,417,0
20250207,174500,86310955,417,417,417,417,0
20250207,174400,86310955,417,417,417,417,0
20250207,174300,86310955,417,417,417,417,0
20250207,174200,86310955,417,417,417,417,0
20250207,174100,86310955,417,417,417,417,0
20250207,174000,86310955,417,417,417,417,0
20250207,173900,86310955,417,417,417,417,0
20250207,173800,86310955,417,417,417,417,0
20250207,173700,86310955,417,417,417,417,0
20250207,173600,86310955,417,417,417,417,0
20250207,173500,86310955,417,417,417,417,0
20250207,173400,86310955,417,417,417,417,0
20250207,173300,86310955,417,417,417,417,0
20250207,173200,86310955,417,417,417,417,0
20250207,173100,86310955,417,417,417,417,0
20250207,173000,86310955,417,417,417,417,0
20250207,172900,86310955,417,417,417,417,0
20250207,172800,86310955,417,417,417,417,0
20250207,172700,86310955,417,417,417,417,0
20250207,172600,86310955,417,417,417,417,0
20250207,172500,86310955,417,417,417,417,0
20250207,172400,86310955,417,417,417,417,0
20250207,172300,86310955,417,417,417,417,0
20250207,172200,86310955,417,417,417,417,2500
20250207,172100,86310955,417,417,417,417,0
20250207,172000,86310955,417,417,417,417,0
20250207,171900,86310955,417,417,417,417,0
20250207,171800,86310955,417,417,417,417,0
20250207,171700,86310955,417,417,417,417,0
20250207,171600,86310955,417,417,417,417,0
20250207,171500,86310955,417,417,417,417,0
20250207,171400,86310955,417,417,417,417,0
20250207,171300,86310955,417,417,417,417,0
20250207,171200,86310955,417,417,417,417,0
20250207,171100,86310955,417,417,417,417,0
20250207,171000,86310955,417,417,417,417,0
20250207,170900,86310955,417,417,417,417,0
20250207,170800,86310955,417,417,417,417,0
20250207,170700,86310955,417,417,417,417,0
20250207,170600,86310955,417,417,417,417,0
20250207,170500,86310955,417,417,417,417,0
20250207,170400,86310955,417,417,417,417,0
20250207,170300,86310955,417,417,417,417,0
20250207,170200,86310955,417,417,417,417,0
20250207,170100,86310955,417,417,417,417,0
20250207,170000,86310955,417,417,417,417,0
20250207,165900,86310955,417,417,417,417,0
20250207,165800,86310955,417,417,417,417,0
20250207,165700,86310955,417,417,417,417,0
20250207,165600,86310955,417,417,417,417,0
20250207,165500,86310955,417,417,417,417,0
20250207,165400,86310955,417,417,417,417,0
20250207,165300,86310955,417,417,417,417,0
20250207,165200,86310955,417,417,417,417,2500
20250207,165100,86310955,417,417,417,417,0
20250207,165000,86310955,417,417,417,417,0
20250207,164900,86310955,417,417,417,417,0
20250207,164800,86310955,417,417,417,417,0
20250207,164700,86310955,417,417,417,417,0
20250207,164600,86310955,417,417,417,417,0
20250207,164500,86310955,417,417,417,417,0
20250207,164400,86310955,417,417,417,417,0
20250207,164300,86310955,417,417,417,417,0
20250207,164200,86310955,417,417,417,417,0
20250207,164100,86310955,417,417,417,417,0
20250207,164000,86310955,417,417,417,417,0
20250207,163900,86310955,417,417,417,417,0
20250207,163800,86310955,417,417,417,417,0
20250207,163700,86310955,417,417,417,417,0
20250207,163600,86310955,417,417,417,417,0
20250207,163500,86310955,417,417,417,417,0
20250207,163400,86310955,417,417,417,417,0
20250207,163300,86310955,417,417,417,417,0
20250207,163200,86310955,417,417,417,417,0
20250207,163100,86310955,417,417,417,417,0
20250207,163000,86310955,417,417,417,417,0
20250207,162900,86310955,417,417,417,417,0
20250207,162800,86310955,417,417,417,417,0
20250207,162700,86310955,417,417,417,417,0
20250207,162600,86310955,417,417,417,417,0
20250207,162500,86310955,417,417,417,417,0
20250207,162400,86310955,417,417,417,417,0
20250207,162300,86310955,417,417,417,417,0
20250207,162200,86310955,417,417,417,417,2500
20250207,162100,86310955,417,417,417,417,0
20250207,162000,86310955,417,417,417,417,0
20250207,161900,86310955,417,417,417,417,0
20250207,161800,86310955,417,417,417,417,0
20250207,161700,86310955,417,417,417,417,0
20250207,161600,86310955,417,417,417,417,0
20250207,161500,86310955,417,417,417,417,0
20250207,161400,86310955,417,417,417,417,0
20250207,161300,86310955,417,417,417,417,0
20250207,161200,86310955,417,417,417,417,0
20250207,161100,86310955,417,417,417,417,0
20250207,161000,86310955,417,417,417,417,0
20250207,160900,86310955,417,417,417,417,0
20250207,160800,86310955,417,417,417,417,0
20250207,160700,86310955,417,417,417,417,0
20250207,160600,86310955,417,417,417,417,0
20250207,160500,86310955,417,417,417,417,0
20250207,160400,86310955,417,417,417,417,0
20250207,160300,86310955,417,417,417,417,0
20250207,160200,86310955,417,417,417,417,0
20250207,160100,86310955,417,417,417,417,0
20250207,160000,86310955,417,417,417,417,0
20250207,155900,86310955,417,417,417,417,0
20250207,155800,86310955,417,417,417,417,0
20250207,155700,86310955,417,417,417,417,0
20250207,155600,86310955,417,417,417,417,0
20250207,155500,86310955,417,417,417,417,0
20250207,155400,86310955,417,417,417,417,0
20250207,155300,86310955,417,417,417,417,0
20250207,155200,86310955,417,417,417,417,2500
20250207,155100,86310955,417,417,417,417,0
20250207,155000,86310955,417,417,417,417,0
20250207,154900,86310955,417,417,417,417,0
20250207,154800,86310955,417,417,417,417,0
20250207,154700,86310955,417,417,417,417,0
20250207,154600,86310955,417,417,417,417,0
20250207,154500,86310955,417,417,417,417,0
20250207,154400,86310955,417,417,417,417,0
20250207,154300,86310955,417,417,417,417,0
20250207,154200,86310955,417,417,417,417,0
20250207,154100,86310955,417,417,417,417,0
20250207,154000,86310955,417,417,417,417,0
20250207,153900,86310955,417,417,417,417,0
20250207,153800,86310955,417,417,417,417,0
20250207,153700,86310955,417,417,417,417,0
20250207,153600,86310955,417,417,417,417,0
20250207,153500,86310955,417,417,417,417,0
20250207,153400,86310955,417,417,417,417,0
20250207,153300,86310955,417,417,417,417,0
20250207,153200,86310955,417,417,417,417,0
20250207,153100,86310955,417,417,417,417,0
20250207,153000,86310955,417,417,417,417,2500
20250207,152900,85268455,417,417,417,417,0
20250207,152800,85268455,417,417,417,417,0
20250207,152700,85268455,417,417,417,417,0
20250207,152600,85268455,417,417,417,417,0
20250207,152500,85268455,417,417,417,417,0
20250207,152400,85268455,417,417,417,417,0
20250207,152300,85268455,417,417,417,417,0
20250207,152200,85268455,417,417,417,417,0
20250207,152100,85268455,417,417,417,417,0
20250207,152000,85268455,417,417,417,417,0
20250207,151900,85268455,417,417,417,417,3473
20250207,151800,83820214,418,417,418,417,2888
20250207,151700,82615907,417,418,418,417,534
20250207,151600,82392699,418,417,418,417,1300
20250207,151500,81850299,417,417,417,417,14166
20250207,151400,75943077,417,417,417,417,0
20250207,151300,75943077,417,417,417,417,0
20250207,151200,75943077,417,417,417,417,10
20250207,151100,75938907,417,417,417,417,11
20250207,151000,75934320,417,417,417,417,0
20250207,150900,75934320,417,417,417,417,0
20250207,150800,75934320,417,417,417,417,2998
20250207,150700,74684154,417,417,417,417,0
20250207,150600,74684154,417,417,417,417,0
20250207,150500,74684154,417,417,417,417,69
20250207,150400,74655381,417,417,417,417,300
20250207,150300,74530281,417,417,417,417,232
20250207,150200,74433537,417,417,417,417,4
20250207,150100,74431869,417,417,417,417,10
20250207,150000,74427699,417,416,417,416,1001
20250207,145900,74011282,417,417,417,417,0
20250207,145800,74011282,417,417,417,417,20
20250207,145700,74002942,416,416,416,416,0
20250207,145600,74002942,416,416,416,416,0
20250207,145500,74002942,416,417,417,416,6500
20250207,145400,71297442,417,417,417,417,0
20250207,145300,71297442,417,417,417,417,0
20250207,145200,71297442,417,417,417,416,16586
20250207,145100,64392656,417,417,417,417,0
20250207,145000,64392656,417,417,417,417,11
20250207,144900,64388069,416,416,416,416,0
20250207,144800,64388069,416,416,416,416,0
20250207,144700,64388069,416,416,416,416,0
20250207,144600,64388069,416,416,416,416,7
20250207,144500,64385157,417,416,417,416,8
20250207,144400,64381828,416,416,416,416,27
20250207,144300,64370596,417,417,417,417,0
20250207,144200,64370596,417,417,417,417,0
20250207,144100,64370596,417,417,417,417,0
20250207,144000,64370596,417,417,417,417,1
20250207,143900,64370179,416,416,416,416,0
20250207,143800,64370179,416,416,416,416,290
20250207,143700,64249539,416,416,416,416,30952
20250207,143600,51373507,417,417,417,417,0
20250207,143500,51373507,417,417,417,417,0
20250207,143400,51373507,417,417,417,417,10
20250207,143300,51369337,417,417,417,417,0
20250207,143200,51369337,417,417,417,417,0
20250207,143100,51369337,417,417,417,417,0
20250207,143000,51369337,417,417,417,417,10
20250207,142900,51365167,417,417,417,417,0
20250207,142800,51365167,417,417,417,417,0
20250207,142700,51365167,417,417,417,417,51
20250207,142600,51343900,416,416,416,416,4
20250207,142500,51342236,417,417,417,417,0
20250207,142400,51342236,417,417,417,417,1
20250207,142300,51341819,416,417,417,416,810
20250207,142200,51004849,417,416,417,416,42
20250207,142100,50987376,416,416,416,416,77
20250207,142000,50955344,416,416,416,416,10
20250207,141900,50951184,416,416,416,416,10000
20250207,141800,46791184,416,416,416,415,10020
20250207,141700,42624917,416,415,416,415,7194
20250207,141600,39633918,415,415,415,415,0
20250207,141500,39633918,415,415,415,415,20
20250207,141400,39625618,415,415,415,415,0
20250207,141300,39625618,415,413,415,413,430
20250207,141200,39447968,413,413,413,413,1011
20250207,141100,39030425,414,414,414,414,130
20250207,141000,38976605,415,415,415,415,100
20250207,140900,38935105,415,415,415,415,100
20250207,140800,38893605,415,415,415,415,0
20250207,140700,38893605,415,415,415,415,0
20250207,140600,38893605,415,415,415,415,0
20250207,140500,38893605,415,415,415,415,50
20250207,140400,38872855,415,415,415,415,0
20250207,140300,38872855,415,415,415,415,100
20250207,140200,38831355,415,415,415,415,0
20250207,140100,38831355,415,414,415,414,3732
20250207,140000,37284632,414,414,414,414,0
20250207,135900,37284632,414,414,414,414,0
20250207,135800,37284632,414,414,414,414,8297
20250207,135700,33849674,415,415,415,415,0
20250207,135600,33849674,415,415,415,415,0
20250207,135500,33849674,415,415,415,415,1151
20250207,135400,33372009,415,415,415,415,0
20250207,135300,33372009,415,415,415,415,0
20250207,135200,33372009,415,415,415,415,1
20250207,135100,33371594,416,416,416,416,200
20250207,135000,33288394,416,416,416,416,10
20250207,134900,33284234,416,416,416,416,0
20250207,134800,33284234,416,416,416,416,0
20250207,134700,33284234,416,416,416,416,0
20250207,134600,33284234,416,416,416,416,1
20250207,134500,33283818,415,415,415,415,1868
20250207,134400,32508598,415,415,415,415,20
20250207,134300,32500298,415,415,415,415,0
20250207,134200,32500298,415,414,415,414,1359
20250207,134100,31937662,414,414,414,414,0
20250207,134000,31937662,414,414,414,414,0
20250207,133900,31937662,414,414,414,414,1
20250207,133800,31937248,415,415,415,415,405
20250207,133700,31769173,415,415,415,415,0
20250207,133600,31769173,415,415,415,415,0
20250207,133500,31769173,415,415,415,415,0
20250207,133400,31769173,415,415,415,415,0
20250207,133300,31769173,415,415,415,415,0
20250207,133200,31769173,415,415,415,415,0
20250207,133100,31769173,415,415,415,415,11
20250207,133000,31764608,414,414,414,414,0
20250207,132900,31764608,414,414,414,414,0
20250207,132800,31764608,414,414,414,414,1443
20250207,132700,31167206,415,415,415,415,0
20250207,132600,31167206,415,415,415,415,10
20250207,132500,31163056,414,414,414,414,0
20250207,132400,31163056,414,414,414,414,0
20250207,132300,31163056,414,414,414,414,0
20250207,132200,31163056,414,414,414,414,0
20250207,132100,31163056,414,414,414,414,0
20250207,132000,31163056,414,414,414,414,2262
20250207,131900,30226588,415,415,415,415,0
20250207,131800,30226588,415,415,415,415,81
20250207,131700,30192973,415,415,415,415,0
20250207,131600,30192973,415,415,415,415,50
20250207,131500,30172223,416,416,416,416,0
20250207,131400,30172223,416,416,416,416,0
20250207,131300,30172223,416,416,416,416,0
20250207,131200,30172223,416,416,416,416,411
20250207,131100,30001247,416,416,416,416,10
20250207,131000,29997087,416,416,416,416,0
20250207,130900,29997087,416,415,416,415,364
20250207,130800,29846011,415,415,415,415,0
20250207,130700,29846011,415,415,415,415,0
20250207,130600,29846011,415,415,415,415,0
20250207,130500,29846011,415,415,415,415,0
20250207,130400,29846011,415,415,415,415,0
20250207,130300,29846011,415,415,415,415,0
20250207,130200,29846011,415,415,415,415,0
20250207,130100,29846011,415,415,415,415,3000
20250207,130000,28601011,415,415,415,415,676
20250207,125900,28320471,415,415,415,415,0
20250207,125800,28320471,415,415,415,415,0
20250207,125700,28320471,415,415,415,415,0
20250207,125600,28320471,415,415,415,415,0
20250207,125500,28320471,415,415,415,415,0
20250207,125400,28320471,415,415,415,415,10
20250207,125300,28316321,415,415,415,415,0
20250207,125200,28316321,415,415,415,415,0
20250207,125100,28316321,415,415,415,415,0
20250207,125000,28316321,415,415,415,415,314
20250207,124900,28186011,415,415,415,415,100
20250207,124800,28144511,415,415,415,415,787
20250207,124700,27817906,415,415,415,415,1135
20250207,124600,27346881,415,414,415,414,115
20250207,124500,27299256,415,415,415,415,0
20250207,124400,27299256,415,415,415,415,0
20250207,124300,27299256,415,415,415,415,0
20250207,124200,27299256,415,415,415,415,0
20250207,124100,27299256,415,415,415,415,0
20250207,124000,27299256,415,415,415,415,0
20250207,123900,27299256,415,415,415,415,0
20250207,123800,27299256,415,415,415,415,0
20250207,123700,27299256,415,415,415,415,10
20250207,123600,27295106,415,415,415,415,0
20250207,123500,27295106,415,415,415,415,10
20250207,123400,27290956,415,415,415,415,20
20250207,123300,27282656,415,415,415,415,0
20250207,123200,27282656,415,415,415,415,0
20250207,123100,27282656,415,415,415,415,0
20250207,123000,27282656,415,415,415,415,11
20250207,122900,27278091,415,415,415,415,25
20250207,122800,27267716,414,414,414,414,0
20250207,122700,27267716,414,414,414,414,1009
20250207,122600,26849990,415,415,415,415,810
20250207,122500,26513840,414,414,414,414,0
20250207,122400,26513840,414,414,414,414,0
20250207,122300,26513840,414,414,414,414,0
20250207,122200,26513840,414,414,414,414,50
20250207,122100,26493140,414,414,414,414,0
20250207,122000,26493140,414,414,414,414,0
20250207,121900,26493140,414,414,414,414,22
20250207,121800,26484032,414,414,414,414,0
20250207,121700,26484032,414,414,414,414,0
20250207,121600,26484032,414,414,414,414,20
20250207,121500,26475752,415,415,415,415,0
20250207,121400,26475752,415,415,415,415,38
20250207,121300,26459982,415,415,415,415,0
20250207,121200,26459982,415,415,415,415,0
20250207,121100,26459982,415,415,415,415,0
20250207,121000,26459982,415,415,415,415,0
20250207,120900,26459982,415,415,415,415,83
20250207,120800,26425537,415,415,415,415,50
20250207,120700,26404787,415,415,415,415,0
20250207,120600,26404787,415,415,415,415,10
20250207,120500,26400637,415,415,415,415,0
20250207,120400,26400637,415,415,415,415,0
20250207,120300,26400637,415,415,415,415,10
20250207,120200,26396487,415,415,415,415,123
20250207,120100,26345442,415,415,415,415,0
20250207,120000,26345442,415,415,415,415,0
20250207,115900,26345442,415,415,415,415,1000
20250207,115800,25930442,415,415,415,415,5
20250207,115700,25928367,415,415,415,415,10
20250207,115600,25924217,415,415,415,415,10
20250207,115500,25920067,414,414,414,414,0
20250207,115400,25920067,414,414,414,414,0
20250207,115300,25920067,414,414,414,414,0
20250207,115200,25920067,414,414,414,414,100
20250207,115100,25878667,415,415,415,415,10
20250207,115000,25874517,415,415,415,415,0
20250207,114900,25874517,415,415,415,415,5
20250207,114800,25872442,414,414,414,414,0
20250207,114700,25872442,414,414,414,414,0
20250207,114600,25872442,414,414,414,414,69
20250207,114500,25843876,415,415,415,415,0
20250207,114400,25843876,415,415,415,415,10
20250207,114300,25839726,414,414,414,414,0
20250207,114200,25839726,414,414,414,414,0
20250207,114100,25839726,414,414,414,414,0
20250207,114000,25839726,414,414,414,414,1000
20250207,113900,25425726,414,414,414,414,0
20250207,113800,25425726,414,414,414,414,1
20250207,113700,25425312,415,415,415,415,1
20250207,113600,25424897,415,415,415,415,0
20250207,113500,25424897,415,415,415,415,0
20250207,113400,25424897,415,415,415,415,0
20250207,113300,25424897,415,415,415,415,0
20250207,113200,25424897,415,415,415,415,11
20250207,113100,25420332,415,415,415,415,0
20250207,113000,25420332,415,415,415,415,0
20250207,112900,25420332,415,415,415,415,0
20250207,112800,25420332,415,415,415,415,0
20250207,112700,25420332,415,415,415,415,0
20250207,112600,25420332,415,415,415,415,0
20250207,112500,25420332,415,415,415,415,0
20250207,112400,25420332,415,415,415,415,0
20250207,112300,25420332,415,415,415,415,0
20250207,112200,25420332,415,415,415,415,2
20250207,112100,25419502,414,414,414,414,0
20250207,112000,25419502,414,414,414,414,0
20250207,111900,25419502,414,414,414,414,0
20250207,111800,25419502,414,414,414,414,5
20250207,111700,25417432,414,414,414,414,20
20250207,111600,25409152,414,414,414,414,0
20250207,111500,25409152,414,414,414,414,0
20250207,111400,25409152,414,414,414,414,0
20250207,111300,25409152,414,414,414,414,0
20250207,111200,25409152,414,414,414,414,0
20250207,111100,25409152,414,414,414,414,0
20250207,111000,25409152,414,414,414,414,38
20250207,110900,25393420,414,414,414,414,0
20250207,110800,25393420,414,414,414,414,0
20250207,110700,25393420,414,414,414,414,0
20250207,110600,25393420,414,414,414,414,0
20250207,110500,25393420,414,414,414,414,0
20250207,110400,25393420,414,414,414,414,1074
20250207,110300,24948784,415,415,415,415,0
20250207,110200,24948784,415,415,415,415,1234
20250207,110100,24436674,416,416,416,416,0
20250207,110000,24436674,416,416,416,416,100
20250207,105900,24395074,416,416,416,416,0
20250207,105800,24395074,416,416,416,416,3
20250207,105700,24393826,416,416,416,416,250
20250207,105600,24289826,416,416,416,416,0
20250207,105500,24289826,416,416,416,416,0
20250207,105400,24289826,416,416,416,416,5
20250207,105300,24287746,416,416,416,416,505
20250207,105200,24077666,415,415,415,415,8
20250207,105100,24074346,416,416,416,416,5
20250207,105000,24072266,416,416,416,416,15
20250207,104900,24066026,416,416,416,416,25
20250207,104800,24055626,416,416,416,416,22
20250207,104700,24046474,416,416,416,416,1000
20250207,104600,23630474,416,416,416,416,0
20250207,104500,23630474,416,416,416,416,7
20250207,104400,23627562,416,416,416,416,14
20250207,104300,23621738,416,416,416,416,0
20250207,104200,23621738,416,416,416,416,200
20250207,104100,23538538,416,416,416,416,10
20250207,104000,23534378,416,416,416,416,0
20250207,103900,23534378,416,416,416,416,215
20250207,103800,23444938,415,415,415,415,43724
20250207,103700,5299478,415,415,415,415,150
20250207,103600,5237228,415,415,415,415,2
20250207,103500,5236398,415,415,415,415,0
20250207,103400,5236398,415,415,415,415,5
20250207,103300,5234323,414,414,414,414,0
20250207,103200,5234323,414,414,414,414,0
20250207,103100,5234323,414,414,414,414,0
20250207,103000,5234323,414,414,414,414,0
20250207,102900,5234323,414,414,414,414,0
20250207,102800,5234323,414,414,414,414,0
20250207,102700,5234323,414,414,414,414,0
20250207,102600,5234323,414,414,414,413,1591
20250207,102500,4577117,414,414,415,414,291
20250207,102400,4456638,415,415,415,415,10
20250207,102300,4452488,415,413,415,413,101
20250207,102200,4410575,415,415,415,415,0
20250207,102100,4410575,415,415,415,415,0
20250207,102000,4410575,415,414,415,414,441
20250207,101900,4228000,414,414,414,414,0
20250207,101800,4228000,414,414,414,414,0
20250207,101700,4228000,414,414,414,414,5
20250207,101600,4225930,414,414,414,414,0
20250207,101500,4225930,414,414,414,414,0
20250207,101400,4225930,414,414,414,414,373
20250207,101300,4071508,414,414,414,414,0
20250207,101200,4071508,414,414,414,414,78
20250207,101100,4039216,414,414,414,414,0
20250207,101000,4039216,414,414,414,414,0
20250207,100900,4039216,414,414,414,414,10
20250207,100800,4035076,414,414,414,414,0
20250207,100700,4035076,414,415,415,414,1447
20250207,100600,3436012,414,414,414,414,0
20250207,100500,3436012,414,414,414,414,1
20250207,100400,3435598,415,415,415,415,0
20250207,100300,3435598,415,415,415,415,0
20250207,100200,3435598,415,415,415,415,0
20250207,100100,3435598,415,415,415,415,0
20250207,100000,3435598,415,415,415,415,10
20250207,095900,3431448,415,415,415,415,0
20250207,095800,3431448,415,415,415,415,0
20250207,095700,3431448,415,415,415,415,0
20250207,095600,3431448,415,415,415,415,0
20250207,095500,3431448,415,415,415,415,68
20250207,095400,3403228,415,415,415,415,10
20250207,095300,3399078,415,415,415,415,0
20250207,095200,3399078,415,415,415,415,0
20250207,095100,3399078,415,415,415,415,10
20250207,095000,3394928,415,415,415,415,0
20250207,094900,3394928,415,415,415,415,100
20250207,094800,3353428,415,415,415,415,0
20250207,094700,3353428,415,415,415,415,1
20250207,094600,3353013,415,415,415,415,51
20250207,094500,3331848,415,415,415,415,23
20250207,094400,3322303,415,415,415,415,300
20250207,094300,3197803,415,415,415,415,0
20250207,094200,3197803,415,415,415,415,0
20250207,094100,3197803,415,415,415,415,0
20250207,094000,3197803,415,415,415,415,30
20250207,093900,3185353,414,414,414,414,4700
20250207,093800,1239553,414,414,414,414,100
20250207,093700,1198153,414,414,414,414,0
20250207,093600,1198153,414,414,414,414,0
20250207,093500,1198153,414,414,414,414,2
20250207,093400,1197325,414,414,414,414,0
20250207,093300,1197325,414,414,414,414,1
20250207,093200,1196911,414,414,414,414,0
20250207,093100,1196911,414,414,414,414,0
20250207,093000,1196911,414,414,414,414,0
20250207,092900,1196911,414,414,414,414,0
20250207,092800,1196911,414,414,414,414,0
20250207,092700,1196911,414,414,414,414,1
20250207,092600,1196497,414,414,414,414,0
20250207,092500,1196497,414,414,414,414,0
20250207,092400,1196497,414,414,414,414,70
20250207,092300,1167517,414,414,414,414,20
20250207,092200,1159237,414,414,414,414,306
20250207,092100,1032553,414,414,414,414,0
20250207,092000,1032553,414,414,414,414,1
20250207,091900,1032139,415,415,415,415,0
20250207,091800,1032139,415,415,415,415,50
20250207,091700,1011389,414,414,414,414,0
20250207,091600,1011389,414,414,414,414,0
20250207,091500,1011389,414,414,414,414,73
20250207,091400,981167,414,414,414,414,0
20250207,091300,981167,414,414,414,414,0
20250207,091200,981167,414,414,414,414,0
20250207,091100,981167,414,414,414,414,0
20250207,091000,981167,414,414,414,414,1000
20250207,090900,567167,414,414,414,414,116
20250207,090800,519143,415,415,415,415,13
20250207,090700,513748,416,416,416,416,10
20250207,090600,509588,415,415,415,415,4
20250207,090500,507928,416,416,416,416,0
20250207,090400,507928,416,416,416,416,1
20250207,090300,507512,416,416,416,416,216
20250207,090200,417656,416,416,416,416,1000
20250207,090100,1656,414,414,414,414,0
20250207,090000,1656,414,414,414,414,4