KissMeData/038620/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,192400,421745339,782,782,782,782,5750
20250207,192300,421745339,782,782,782,782,0
20250207,192200,421745339,782,782,782,782,0
20250207,192100,421745339,782,782,782,782,0
20250207,192000,421745339,782,782,782,782,0
20250207,191900,421745339,782,782,782,782,0
20250207,191800,421745339,782,782,782,782,0
20250207,191700,421745339,782,782,782,782,0
20250207,191600,421745339,782,782,782,782,0
20250207,191500,421745339,782,782,782,782,0
20250207,191400,421745339,782,782,782,782,0
20250207,191300,421745339,782,782,782,782,0
20250207,191200,421745339,782,782,782,782,0
20250207,191100,421745339,782,782,782,782,0
20250207,191000,421745339,782,782,782,782,0
20250207,190900,421745339,782,782,782,782,0
20250207,190800,421745339,782,782,782,782,0
20250207,190700,421745339,782,782,782,782,0
20250207,190600,421745339,782,782,782,782,0
20250207,190500,421745339,782,782,782,782,0
20250207,190400,421745339,782,782,782,782,0
20250207,190300,421745339,782,782,782,782,0
20250207,190200,421745339,782,782,782,782,0
20250207,190100,421745339,782,782,782,782,0
20250207,190000,421745339,782,782,782,782,0
20250207,185900,421745339,782,782,782,782,0
20250207,185800,421745339,782,782,782,782,0
20250207,185700,421745339,782,782,782,782,0
20250207,185600,421745339,782,782,782,782,0
20250207,185500,421745339,782,782,782,782,0
20250207,185400,421745339,782,782,782,782,5750
20250207,185300,421745339,782,782,782,782,0
20250207,185200,421745339,782,782,782,782,0
20250207,185100,421745339,782,782,782,782,0
20250207,185000,421745339,782,782,782,782,0
20250207,184900,421745339,782,782,782,782,0
20250207,184800,421745339,782,782,782,782,0
20250207,184700,421745339,782,782,782,782,0
20250207,184600,421745339,782,782,782,782,0
20250207,184500,421745339,782,782,782,782,0
20250207,184400,421745339,782,782,782,782,0
20250207,184300,421745339,782,782,782,782,0
20250207,184200,421745339,782,782,782,782,0
20250207,184100,421745339,782,782,782,782,0
20250207,184000,421745339,782,782,782,782,0
20250207,183900,421745339,782,782,782,782,0
20250207,183800,421745339,782,782,782,782,0
20250207,183700,421745339,782,782,782,782,0
20250207,183600,421745339,782,782,782,782,0
20250207,183500,421745339,782,782,782,782,0
20250207,183400,421745339,782,782,782,782,0
20250207,183300,421745339,782,782,782,782,0
20250207,183200,421745339,782,782,782,782,0
20250207,183100,421745339,782,782,782,782,0
20250207,183000,421745339,782,782,782,782,0
20250207,182900,421745339,782,782,782,782,0
20250207,182800,421745339,782,782,782,782,0
20250207,182700,421745339,782,782,782,782,0
20250207,182600,421745339,782,782,782,782,0
20250207,182500,421745339,782,782,782,782,0
20250207,182400,421745339,782,782,782,782,5750
20250207,182300,421745339,782,782,782,782,0
20250207,182200,421745339,782,782,782,782,0
20250207,182100,421745339,782,782,782,782,0
20250207,182000,421745339,782,782,782,782,0
20250207,181900,421745339,782,782,782,782,0
20250207,181800,421745339,782,782,782,782,0
20250207,181700,421745339,782,782,782,782,0
20250207,181600,421745339,782,782,782,782,0
20250207,181500,421745339,782,782,782,782,0
20250207,181400,421745339,782,782,782,782,0
20250207,181300,421745339,782,782,782,782,0
20250207,181200,421745339,782,782,782,782,0
20250207,181100,421745339,782,782,782,782,0
20250207,181000,421745339,782,782,782,782,0
20250207,180900,421745339,782,782,782,782,0
20250207,180800,421745339,782,782,782,782,0
20250207,180700,421745339,782,782,782,782,0
20250207,180600,421745339,782,782,782,782,0
20250207,180500,421745339,782,782,782,782,0
20250207,180400,421745339,782,782,782,782,0
20250207,180300,421745339,782,782,782,782,0
20250207,180200,421745339,782,782,782,782,0
20250207,180100,421745339,782,782,782,782,0
20250207,180000,421745339,782,782,782,782,0
20250207,175900,421745339,782,782,782,782,0
20250207,175800,421745339,782,782,782,782,0
20250207,175700,421745339,782,782,782,782,0
20250207,175600,421745339,782,782,782,782,0
20250207,175500,421745339,782,782,782,782,0
20250207,175400,421745339,782,782,782,782,5750
20250207,175300,421745339,782,782,782,782,0
20250207,175200,421745339,782,782,782,782,0
20250207,175100,421745339,782,782,782,782,0
20250207,175000,421745339,782,782,782,782,0
20250207,174900,421745339,782,782,782,782,0
20250207,174800,421745339,782,782,782,782,0
20250207,174700,421745339,782,782,782,782,0
20250207,174600,421745339,782,782,782,782,0
20250207,174500,421745339,782,782,782,782,0
20250207,174400,421745339,782,782,782,782,0
20250207,174300,421745339,782,782,782,782,0
20250207,174200,421745339,782,782,782,782,0
20250207,174100,421745339,782,782,782,782,0
20250207,174000,421745339,782,782,782,782,0
20250207,173900,421745339,782,782,782,782,0
20250207,173800,421745339,782,782,782,782,0
20250207,173700,421745339,782,782,782,782,0
20250207,173600,421745339,782,782,782,782,0
20250207,173500,421745339,782,782,782,782,0
20250207,173400,421745339,782,782,782,782,0
20250207,173300,421745339,782,782,782,782,0
20250207,173200,421745339,782,782,782,782,0
20250207,173100,421745339,782,782,782,782,0
20250207,173000,421745339,782,782,782,782,0
20250207,172900,421745339,782,782,782,782,0
20250207,172800,421745339,782,782,782,782,0
20250207,172700,421745339,782,782,782,782,0
20250207,172600,421745339,782,782,782,782,0
20250207,172500,421745339,782,782,782,782,0
20250207,172400,421745339,782,782,782,782,5750
20250207,172300,421745339,782,782,782,782,0
20250207,172200,421745339,782,782,782,782,0
20250207,172100,421745339,782,782,782,782,0
20250207,172000,421745339,782,782,782,782,0
20250207,171900,421745339,782,782,782,782,0
20250207,171800,421745339,782,782,782,782,0
20250207,171700,421745339,782,782,782,782,0
20250207,171600,421745339,782,782,782,782,0
20250207,171500,421745339,782,782,782,782,0
20250207,171400,421745339,782,782,782,782,0
20250207,171300,421745339,782,782,782,782,0
20250207,171200,421745339,782,782,782,782,0
20250207,171100,421745339,782,782,782,782,0
20250207,171000,421745339,782,782,782,782,0
20250207,170900,421745339,782,782,782,782,0
20250207,170800,421745339,782,782,782,782,0
20250207,170700,421745339,782,782,782,782,0
20250207,170600,421745339,782,782,782,782,0
20250207,170500,421745339,782,782,782,782,0
20250207,170400,421745339,782,782,782,782,0
20250207,170300,421745339,782,782,782,782,0
20250207,170200,421745339,782,782,782,782,0
20250207,170100,421745339,782,782,782,782,0
20250207,170000,421745339,782,782,782,782,0
20250207,165900,421745339,782,782,782,782,0
20250207,165800,421745339,782,782,782,782,0
20250207,165700,421745339,782,782,782,782,0
20250207,165600,421745339,782,782,782,782,0
20250207,165500,421745339,782,782,782,782,0
20250207,165400,421745339,782,782,782,782,5750
20250207,165300,421745339,782,782,782,782,0
20250207,165200,421745339,782,782,782,782,0
20250207,165100,421745339,782,782,782,782,0
20250207,165000,421745339,782,782,782,782,0
20250207,164900,421745339,782,782,782,782,0
20250207,164800,421745339,782,782,782,782,0
20250207,164700,421745339,782,782,782,782,0
20250207,164600,421745339,782,782,782,782,0
20250207,164500,421745339,782,782,782,782,0
20250207,164400,421745339,782,782,782,782,0
20250207,164300,421745339,782,782,782,782,0
20250207,164200,421745339,782,782,782,782,0
20250207,164100,421745339,782,782,782,782,0
20250207,164000,421745339,782,782,782,782,0
20250207,163900,421745339,782,782,782,782,0
20250207,163800,421745339,782,782,782,782,0
20250207,163700,421745339,782,782,782,782,0
20250207,163600,421745339,782,782,782,782,0
20250207,163500,421745339,782,782,782,782,0
20250207,163400,421745339,782,782,782,782,0
20250207,163300,421745339,782,782,782,782,0
20250207,163200,421745339,782,782,782,782,0
20250207,163100,421745339,782,782,782,782,0
20250207,163000,421745339,782,782,782,782,0
20250207,162900,421745339,782,782,782,782,0
20250207,162800,421745339,782,782,782,782,0
20250207,162700,421745339,782,782,782,782,0
20250207,162600,421745339,782,782,782,782,0
20250207,162500,421745339,782,782,782,782,0
20250207,162400,421745339,782,782,782,782,5750
20250207,162300,421745339,782,782,782,782,0
20250207,162200,421745339,782,782,782,782,0
20250207,162100,421745339,782,782,782,782,0
20250207,162000,421745339,782,782,782,782,0
20250207,161900,421745339,782,782,782,782,0
20250207,161800,421745339,782,782,782,782,0
20250207,161700,421745339,782,782,782,782,0
20250207,161600,421745339,782,782,782,782,0
20250207,161500,421745339,782,782,782,782,0
20250207,161400,421745339,782,782,782,782,0
20250207,161300,421745339,782,782,782,782,0
20250207,161200,421745339,782,782,782,782,0
20250207,161100,421745339,782,782,782,782,0
20250207,161000,421745339,782,782,782,782,0
20250207,160900,421745339,782,782,782,782,0
20250207,160800,421745339,782,782,782,782,0
20250207,160700,421745339,782,782,782,782,0
20250207,160600,421745339,782,782,782,782,0
20250207,160500,421745339,782,782,782,782,0
20250207,160400,421745339,782,782,782,782,0
20250207,160300,421745339,782,782,782,782,0
20250207,160200,421745339,782,782,782,782,0
20250207,160100,421745339,782,782,782,782,0
20250207,160000,421745339,782,782,782,782,0
20250207,155900,421745339,782,782,782,782,0
20250207,155800,421745339,782,782,782,782,0
20250207,155700,421745339,782,782,782,782,0
20250207,155600,421745339,782,782,782,782,0
20250207,155500,421745339,782,782,782,782,0
20250207,155400,421745339,782,782,782,782,5750
20250207,155300,421745339,782,782,782,782,0
20250207,155200,421745339,782,782,782,782,0
20250207,155100,421745339,782,782,782,782,0
20250207,155000,421745339,782,782,782,782,0
20250207,154900,421745339,782,782,782,782,0
20250207,154800,421745339,782,782,782,782,0
20250207,154700,421745339,782,782,782,782,0
20250207,154600,421745339,782,782,782,782,0
20250207,154500,421745339,782,782,782,782,0
20250207,154400,421745339,782,782,782,782,0
20250207,154300,421745339,782,782,782,782,0
20250207,154200,421745339,782,782,782,782,0
20250207,154100,421745339,782,782,782,782,0
20250207,154000,421745339,782,782,782,782,0
20250207,153900,421745339,782,782,782,782,0
20250207,153800,421745339,782,782,782,782,0
20250207,153700,421745339,782,782,782,782,0
20250207,153600,421745339,782,782,782,782,0
20250207,153500,421745339,782,782,782,782,0
20250207,153400,421745339,782,782,782,782,0
20250207,153300,421745339,782,782,782,782,0
20250207,153200,421745339,782,782,782,782,0
20250207,153100,421745339,782,782,782,782,0
20250207,153000,421745339,782,782,782,782,5750
20250207,152900,417248839,782,782,782,782,0
20250207,152800,417248839,782,782,782,782,0
20250207,152700,417248839,782,782,782,782,0
20250207,152600,417248839,782,782,782,782,0
20250207,152500,417248839,782,782,782,782,0
20250207,152400,417248839,782,782,782,782,0
20250207,152300,417248839,782,782,782,782,0
20250207,152200,417248839,782,782,782,782,0
20250207,152100,417248839,782,782,782,782,0
20250207,152000,417248839,782,782,782,782,0
20250207,151900,417248839,782,782,782,779,52
20250207,151800,417208325,779,779,779,779,295
20250207,151700,416978520,783,783,783,783,1
20250207,151600,416977737,780,779,780,779,1619
20250207,151500,415714987,779,780,781,779,5869
20250207,151400,411137598,780,783,783,780,3003
20250207,151300,408795251,784,784,784,784,1153
20250207,151200,407891299,784,780,784,780,593
20250207,151100,407428755,785,780,785,780,16
20250207,151000,407416270,784,784,784,784,10000
20250207,150900,399576270,784,784,784,784,0
20250207,150800,399576270,784,784,784,784,0
20250207,150700,399576270,784,784,784,784,500
20250207,150600,399184270,784,784,784,784,514
20250207,150500,398781294,784,782,784,782,2352
20250207,150400,396938204,781,780,781,780,56
20250207,150300,396894472,779,780,780,779,314
20250207,150200,396649852,780,782,782,779,3347
20250207,150100,394034309,781,781,781,781,0
20250207,150000,394034309,781,784,784,781,5997
20250207,145900,389345633,785,785,785,785,0
20250207,145800,389345633,785,783,785,783,2000
20250207,145700,387777096,781,781,781,781,0
20250207,145600,387777096,781,781,781,781,0
20250207,145500,387777096,781,781,781,781,86
20250207,145400,387709930,781,781,781,781,10
20250207,145300,387702120,781,781,781,781,75
20250207,145200,387643545,780,780,780,780,507
20250207,145100,387248085,780,780,780,780,0
20250207,145000,387248085,780,780,780,780,0
20250207,144900,387248085,780,780,780,780,0
20250207,144800,387248085,780,780,780,780,1030
20250207,144700,386444685,780,780,780,780,64
20250207,144600,386394765,782,782,782,782,0
20250207,144500,386394765,782,780,782,780,540
20250207,144400,385973045,781,779,781,778,253
20250207,144300,385775519,782,781,782,781,1012
20250207,144200,384984396,782,782,782,782,17
20250207,144100,384971102,784,784,784,784,0
20250207,144000,384971102,784,784,784,784,0
20250207,143900,384971102,784,784,784,784,0
20250207,143800,384971102,784,780,784,780,777
20250207,143700,384363711,777,777,777,777,107
20250207,143600,384280572,777,777,777,777,1
20250207,143500,384279795,778,778,778,778,0
20250207,143400,384279795,778,778,778,778,0
20250207,143300,384279795,778,777,778,777,6577
20250207,143200,379164573,778,778,778,778,40
20250207,143100,379133453,778,778,778,778,200
20250207,143000,378977853,777,777,777,777,0
20250207,142900,378977853,777,778,778,777,9
20250207,142800,378970852,777,779,779,777,745
20250207,142700,378390885,779,778,779,778,1006
20250207,142600,377607216,778,778,778,778,0
20250207,142500,377607216,778,778,778,778,0
20250207,142400,377607216,778,778,778,778,0
20250207,142300,377607216,778,778,778,778,0
20250207,142200,377607216,778,778,778,778,0
20250207,142100,377607216,778,776,778,774,28412
20250207,142000,355571564,780,780,780,780,0
20250207,141900,355571564,780,780,780,780,0
20250207,141800,355571564,780,780,780,780,0
20250207,141700,355571564,780,780,780,780,605
20250207,141600,355099664,780,780,780,780,101
20250207,141500,355020884,775,775,775,775,0
20250207,141400,355020884,775,777,777,773,21052
20250207,141300,338702767,779,780,782,775,13864
20250207,141200,327939415,780,781,781,780,307
20250207,141100,327699698,781,778,781,778,2802
20250207,141000,325519736,778,778,778,776,9046
20250207,140900,318486626,780,782,782,779,13390
20250207,140800,308037731,783,783,783,783,607
20250207,140700,307562450,783,782,783,782,104
20250207,140600,307481068,783,786,786,783,4183
20250207,140500,304205749,786,783,786,783,21799
20250207,140400,287105713,782,783,785,782,30040
20250207,140300,263604350,785,784,785,784,130
20250207,140200,263502419,785,785,785,785,100
20250207,140100,263423919,786,786,786,786,0
20250207,140000,263423919,786,786,786,786,0
20250207,135900,263423919,786,784,786,784,6
20250207,135800,263419213,784,784,784,783,110
20250207,135700,263333073,783,783,783,783,349
20250207,135600,263059806,783,783,783,783,0
20250207,135500,263059806,783,783,783,783,0
20250207,135400,263059806,783,783,783,783,1343
20250207,135300,262008237,785,786,786,785,5302
20250207,135200,257841683,786,786,786,786,50099
20250207,135100,218463869,786,786,786,786,8459
20250207,135000,211815095,790,790,790,790,0
20250207,134900,211815095,790,788,790,788,3755
20250207,134800,208852446,784,788,788,784,7687
20250207,134700,202825038,788,788,788,788,0
20250207,134600,202825038,788,788,788,788,0
20250207,134500,202825038,788,788,788,788,59
20250207,134400,202778546,786,786,786,786,0
20250207,134300,202778546,786,786,786,786,0
20250207,134200,202778546,786,786,786,786,0
20250207,134100,202778546,786,786,786,786,139
20250207,134000,202669292,786,786,786,786,550
20250207,133900,202236992,789,789,789,789,172
20250207,133800,202101284,789,789,789,789,293
20250207,133700,201870107,789,789,789,789,1
20250207,133600,201869318,789,789,789,789,30
20250207,133500,201845648,787,787,787,787,40
20250207,133400,201814168,787,788,788,787,2571
20250207,133300,199788259,784,787,787,784,5507
20250207,133200,195464490,788,788,788,788,0
20250207,133100,195464490,788,788,788,788,119
20250207,133000,195370718,786,786,786,786,1
20250207,132900,195369932,788,788,788,788,2
20250207,132800,195368356,788,788,788,787,59
20250207,132700,195321915,788,788,788,787,1019
20250207,132600,194519940,787,787,787,787,380
20250207,132500,194220880,788,782,788,781,9534
20250207,132400,186747669,782,788,788,782,10100
20250207,132300,178829314,789,789,789,789,500
20250207,132200,178434814,788,788,788,788,195
20250207,132100,178281154,788,789,789,788,1000
20250207,132000,177493153,789,789,789,789,0
20250207,131900,177493153,789,789,789,789,0
20250207,131800,177493153,789,789,789,789,3112
20250207,131700,175037785,790,790,790,790,5594
20250207,131600,170618525,791,791,791,791,5
20250207,131500,170614570,791,792,792,791,117
20250207,131400,170521965,792,792,792,792,1
20250207,131300,170521173,789,789,789,789,0
20250207,131200,170521173,789,789,789,789,0
20250207,131100,170521173,789,789,789,789,0
20250207,131000,170521173,789,789,789,789,140
20250207,130900,170410713,789,789,789,789,20
20250207,130800,170394933,789,789,789,785,13433
20250207,130700,159824918,789,789,789,789,200
20250207,130600,159667118,790,791,791,790,9286
20250207,130500,152328577,793,793,793,790,4124
20250207,130400,149063618,794,796,796,794,4537
20250207,130300,145459980,796,796,796,796,0
20250207,130200,145459980,796,797,797,796,146
20250207,130100,145343757,797,797,797,797,1013
20250207,130000,144536396,798,801,801,798,14233
20250207,125900,133166257,803,802,803,802,231
20250207,125800,132980819,802,802,802,802,0
20250207,125700,132980819,802,802,802,802,0
20250207,125600,132980819,802,802,802,802,1
20250207,125500,132980017,800,800,800,800,0
20250207,125400,132980017,800,800,800,800,200
20250207,125300,132820017,804,803,804,803,366
20250207,125200,132525851,804,800,804,800,89
20250207,125100,132454647,799,799,799,799,0
20250207,125000,132454647,799,799,799,799,0
20250207,124900,132454647,799,799,799,799,0
20250207,124800,132454647,799,799,799,799,0
20250207,124700,132454647,799,800,800,799,201
20250207,124600,132294047,799,799,799,799,200
20250207,124500,132134247,799,799,799,799,7
20250207,124400,132128654,798,798,799,798,710
20250207,124300,131562064,799,799,799,799,3
20250207,124200,131559667,798,798,798,798,200
20250207,124100,131400067,798,799,799,798,205
20250207,124000,131236472,800,799,800,798,6661
20250207,123900,125916290,800,800,800,800,2508
20250207,123800,123909890,800,800,800,800,1181
20250207,123700,122965090,801,801,801,801,10
20250207,123600,122957080,801,801,801,801,0
20250207,123500,122957080,801,801,801,801,0
20250207,123400,122957080,801,803,803,801,52
20250207,123300,122915426,800,800,800,800,0
20250207,123200,122915426,800,801,801,800,4034
20250207,123100,119688174,801,802,802,801,8059
20250207,123000,113231856,802,802,802,802,2001
20250207,122900,111627054,801,801,801,801,0
20250207,122800,111627054,801,801,801,801,500
20250207,122700,111226554,802,802,802,802,10
20250207,122600,111218534,802,803,803,802,9320
20250207,122500,103743884,803,803,803,803,2
20250207,122400,103742278,803,803,803,803,0
20250207,122300,103742278,803,803,803,803,0
20250207,122200,103742278,803,803,803,803,0
20250207,122100,103742278,803,803,803,803,12
20250207,122000,103732642,802,802,802,802,104
20250207,121900,103649234,802,802,802,802,300
20250207,121800,103408634,803,803,803,803,0
20250207,121700,103408634,803,803,803,803,0
20250207,121600,103408634,803,803,803,803,0
20250207,121500,103408634,803,803,803,803,0
20250207,121400,103408634,803,803,803,803,11
20250207,121300,103399801,803,803,803,803,0
20250207,121200,103399801,803,802,803,801,3934
20250207,121100,100244818,803,803,803,803,0
20250207,121000,100244818,803,803,803,803,0
20250207,120900,100244818,803,803,803,803,0
20250207,120800,100244818,803,803,803,803,0
20250207,120700,100244818,803,803,803,803,0
20250207,120600,100244818,803,803,803,803,0
20250207,120500,100244818,803,803,803,803,0
20250207,120400,100244818,803,803,803,803,0
20250207,120300,100244818,803,803,803,803,0
20250207,120200,100244818,803,803,803,803,0
20250207,120100,100244818,803,803,803,803,51
20250207,120000,100203865,804,804,804,804,55
20250207,115900,100159645,803,803,803,803,659
20250207,115800,99630468,801,801,801,801,700
20250207,115700,99069768,802,802,802,802,572
20250207,115600,98611024,801,801,801,801,0
20250207,115500,98611024,801,801,801,801,78
20250207,115400,98548546,801,801,801,801,0
20250207,115300,98548546,801,801,801,801,0
20250207,115200,98548546,801,801,801,801,0
20250207,115100,98548546,801,801,801,801,0
20250207,115000,98548546,801,802,802,801,1217
20250207,114900,97573536,802,802,802,802,308
20250207,114800,97326520,802,802,802,802,0
20250207,114700,97326520,802,802,802,802,0
20250207,114600,97326520,802,802,802,802,0
20250207,114500,97326520,802,802,802,802,2326
20250207,114400,95461068,803,803,803,803,0
20250207,114300,95461068,803,803,803,803,51
20250207,114200,95420115,803,802,803,802,157
20250207,114100,95294150,804,804,804,804,0
20250207,114000,95294150,804,804,804,804,0
20250207,113900,95294150,804,804,804,804,0
20250207,113800,95294150,804,804,804,804,0
20250207,113700,95294150,804,804,804,804,100
20250207,113600,95213750,802,802,802,802,250
20250207,113500,95013250,802,802,802,802,255
20250207,113400,94808740,803,803,803,803,45
20250207,113300,94772605,804,804,804,804,0
20250207,113200,94772605,804,804,804,804,0
20250207,113100,94772605,804,804,804,804,1
20250207,113000,94771801,804,803,804,803,80
20250207,112900,94707560,803,803,803,803,183
20250207,112800,94560611,803,802,803,802,417
20250207,112700,94225810,803,803,803,803,6
20250207,112600,94220992,803,803,803,803,54
20250207,112500,94177630,803,803,803,803,21
20250207,112400,94160767,803,803,803,803,20
20250207,112300,94144707,803,803,803,803,1
20250207,112200,94143904,803,803,803,803,0
20250207,112100,94143904,803,803,803,803,0
20250207,112000,94143904,803,803,803,803,122
20250207,111900,94045938,803,803,803,803,96
20250207,111800,93968850,803,803,803,803,89
20250207,111700,93897383,803,803,803,803,100
20250207,111600,93817083,803,802,803,801,487
20250207,111500,93426601,803,802,803,802,37
20250207,111400,93396907,802,802,802,802,55
20250207,111300,93352797,802,802,802,802,359
20250207,111200,93064879,802,803,803,802,2503
20250207,111100,91056970,804,804,804,804,0
20250207,111000,91056970,804,804,804,804,0
20250207,110900,91056970,804,804,804,804,0
20250207,110800,91056970,804,803,804,803,1673
20250207,110700,89713421,803,803,803,803,723
20250207,110600,89132852,804,804,804,804,0
20250207,110500,89132852,804,804,804,804,22
20250207,110400,89115164,804,804,804,804,0
20250207,110300,89115164,804,804,804,804,2001
20250207,110200,87506360,804,804,804,804,0
20250207,110100,87506360,804,803,804,803,110
20250207,110000,87418020,803,803,803,803,0
20250207,105900,87418020,803,803,803,803,0
20250207,105800,87418020,803,803,803,803,0
20250207,105700,87418020,803,803,803,803,300
20250207,105600,87177120,803,803,803,803,645
20250207,105500,86659185,804,804,804,804,5
20250207,105400,86655165,804,804,804,804,789
20250207,105300,86020809,804,804,804,804,0
20250207,105200,86020809,804,804,804,804,0
20250207,105100,86020809,804,804,804,804,500
20250207,105000,85618809,804,804,804,804,0
20250207,104900,85618809,804,804,804,804,0
20250207,104800,85618809,804,806,806,804,3000
20250207,104700,83205133,806,806,806,806,0
20250207,104600,83205133,806,806,806,806,0
20250207,104500,83205133,806,806,806,806,0
20250207,104400,83205133,806,806,806,806,0
20250207,104300,83205133,806,806,806,806,161
20250207,104200,83075367,806,806,806,806,80
20250207,104100,83010887,806,806,806,806,2
20250207,104000,83009275,807,808,808,807,17
20250207,103900,82995550,806,806,806,806,0
20250207,103800,82995550,806,806,806,806,24
20250207,103700,82976206,807,807,807,807,0
20250207,103600,82976206,807,808,808,807,2
20250207,103500,82974591,807,807,807,807,0
20250207,103400,82974591,807,810,810,807,4
20250207,103300,82971357,810,810,810,810,0
20250207,103200,82971357,810,810,810,810,4
20250207,103100,82968117,805,805,805,805,120
20250207,103000,82871517,806,806,806,806,0
20250207,102900,82871517,806,806,806,806,2000
20250207,102800,81259517,805,810,810,805,1596
20250207,102700,79973423,807,807,807,807,0
20250207,102600,79973423,807,807,807,807,177
20250207,102500,79830584,807,806,807,806,2987
20250207,102400,77422931,803,803,803,803,0
20250207,102300,77422931,803,803,803,803,0
20250207,102200,77422931,803,803,803,803,0
20250207,102100,77422931,803,803,803,803,500
20250207,102000,77021431,803,807,807,803,8856
20250207,101900,69902576,807,807,807,807,90
20250207,101800,69829946,808,808,808,808,0
20250207,101700,69829946,808,808,808,808,60
20250207,101600,69781466,809,810,810,809,6
20250207,101500,69776609,809,809,809,809,0
20250207,101400,69776609,809,809,809,809,0
20250207,101300,69776609,809,810,810,809,79
20250207,101200,69712697,811,811,811,811,0
20250207,101100,69712697,811,811,811,811,0
20250207,101000,69712697,811,811,811,811,0
20250207,100900,69712697,811,810,811,810,611
20250207,100800,69217786,809,809,809,809,25
20250207,100700,69197561,811,811,811,811,0
20250207,100600,69197561,811,808,811,808,2524
20250207,100500,67153373,808,808,808,808,225
20250207,100400,66971573,807,811,811,807,7020
20250207,100300,61303947,811,811,811,811,0
20250207,100200,61303947,811,811,811,811,0
20250207,100100,61303947,811,811,811,811,79
20250207,100000,61239878,812,812,812,812,0
20250207,095900,61239878,812,812,812,812,6
20250207,095800,61235006,809,809,809,809,0
20250207,095700,61235006,809,812,812,809,1002
20250207,095600,60421388,812,812,812,812,0
20250207,095500,60421388,812,809,812,809,11754
20250207,095400,50912390,809,809,809,809,0
20250207,095300,50912390,809,809,809,809,0
20250207,095200,50912390,809,809,809,809,0
20250207,095100,50912390,809,811,811,809,2470
20250207,095000,48914031,812,812,812,812,0
20250207,094900,48914031,812,812,812,812,0
20250207,094800,48914031,812,811,812,811,615
20250207,094700,48415265,811,811,811,811,1
20250207,094600,48414454,810,810,810,810,1
20250207,094500,48413644,810,810,810,810,2
20250207,094400,48412024,807,807,807,807,0
20250207,094300,48412024,807,807,807,807,0
20250207,094200,48412024,807,807,807,807,3000
20250207,094100,45991024,807,810,810,807,8972
20250207,094000,38738821,811,811,811,811,64
20250207,093900,38686917,812,813,813,812,18
20250207,093800,38672296,813,813,813,813,0
20250207,093700,38672296,813,813,813,813,1049
20250207,093600,37819459,808,809,813,808,5106
20250207,093500,33685669,808,809,809,808,864
20250207,093400,32987063,810,811,811,810,5395
20250207,093300,28617102,811,812,812,811,6300
20250207,093200,23504501,813,814,814,813,637
20250207,093100,22986583,815,815,815,815,51
20250207,093000,22945018,815,815,815,815,2
20250207,092900,22943388,815,815,815,815,0
20250207,092800,22943388,815,815,815,815,0
20250207,092700,22943388,815,815,815,815,195
20250207,092600,22784463,815,812,815,812,923
20250207,092500,22033458,813,810,813,810,2792
20250207,092400,19771932,810,813,813,810,10079
20250207,092300,11604813,813,813,813,813,200
20250207,092200,11442213,814,814,814,814,135
20250207,092100,11332323,815,815,815,814,335
20250207,092000,11059398,815,816,816,815,371
20250207,091900,10757028,816,815,819,815,60
20250207,091800,10708115,816,818,818,816,1477
20250207,091700,9502880,819,819,819,819,1
20250207,091600,9502061,820,820,820,820,1
20250207,091500,9501241,819,815,819,815,732
20250207,091400,8904181,817,817,817,816,6977
20250207,091300,3207524,816,820,820,816,248
20250207,091200,3004996,820,820,820,820,0
20250207,091100,3004996,820,820,820,820,0
20250207,091000,3004996,820,820,820,820,0
20250207,090900,3004996,820,820,820,820,0
20250207,090800,3004996,820,820,820,820,0
20250207,090700,3004996,820,820,820,820,0
20250207,090600,3004996,820,820,820,820,0
20250207,090500,3004996,820,820,820,820,632
20250207,090400,2486756,815,815,815,815,0
20250207,090300,2486756,815,817,817,815,881
20250207,090200,1767789,820,819,820,819,2
20250207,090100,1766150,821,821,821,821,0
20250207,090000,1766150,821,822,822,820,2123