KissMeData/054090/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,193700,105696643,844,844,844,844,1818
20250206,193600,105696643,844,844,844,844,0
20250206,193500,105696643,844,844,844,844,0
20250206,193400,105696643,844,844,844,844,0
20250206,193300,105696643,844,844,844,844,0
20250206,193200,105696643,844,844,844,844,0
20250206,193100,105696643,844,844,844,844,0
20250206,193000,105696643,844,844,844,844,0
20250206,192900,105696643,844,844,844,844,0
20250206,192800,105696643,844,844,844,844,0
20250206,192700,105696643,844,844,844,844,0
20250206,192600,105696643,844,844,844,844,0
20250206,192500,105696643,844,844,844,844,0
20250206,192400,105696643,844,844,844,844,0
20250206,192300,105696643,844,844,844,844,0
20250206,192200,105696643,844,844,844,844,0
20250206,192100,105696643,844,844,844,844,0
20250206,192000,105696643,844,844,844,844,0
20250206,191900,105696643,844,844,844,844,0
20250206,191800,105696643,844,844,844,844,0
20250206,191700,105696643,844,844,844,844,0
20250206,191600,105696643,844,844,844,844,0
20250206,191500,105696643,844,844,844,844,0
20250206,191400,105696643,844,844,844,844,0
20250206,191300,105696643,844,844,844,844,0
20250206,191200,105696643,844,844,844,844,0
20250206,191100,105696643,844,844,844,844,0
20250206,191000,105696643,844,844,844,844,0
20250206,190900,105696643,844,844,844,844,0
20250206,190800,105696643,844,844,844,844,0
20250206,190700,105696643,844,844,844,844,1818
20250206,190600,105696643,844,844,844,844,0
20250206,190500,105696643,844,844,844,844,0
20250206,190400,105696643,844,844,844,844,0
20250206,190300,105696643,844,844,844,844,0
20250206,190200,105696643,844,844,844,844,0
20250206,190100,105696643,844,844,844,844,0
20250206,190000,105696643,844,844,844,844,0
20250206,185900,105696643,844,844,844,844,0
20250206,185800,105696643,844,844,844,844,0
20250206,185700,105696643,844,844,844,844,0
20250206,185600,105696643,844,844,844,844,0
20250206,185500,105696643,844,844,844,844,0
20250206,185400,105696643,844,844,844,844,0
20250206,185300,105696643,844,844,844,844,0
20250206,185200,105696643,844,844,844,844,0
20250206,185100,105696643,844,844,844,844,0
20250206,185000,105696643,844,844,844,844,0
20250206,184900,105696643,844,844,844,844,0
20250206,184800,105696643,844,844,844,844,0
20250206,184700,105696643,844,844,844,844,0
20250206,184600,105696643,844,844,844,844,0
20250206,184500,105696643,844,844,844,844,0
20250206,184400,105696643,844,844,844,844,0
20250206,184300,105696643,844,844,844,844,0
20250206,184200,105696643,844,844,844,844,0
20250206,184100,105696643,844,844,844,844,0
20250206,184000,105696643,844,844,844,844,0
20250206,183900,105696643,844,844,844,844,0
20250206,183800,105696643,844,844,844,844,0
20250206,183700,105696643,844,844,844,844,1818
20250206,183600,105696643,844,844,844,844,0
20250206,183500,105696643,844,844,844,844,0
20250206,183400,105696643,844,844,844,844,0
20250206,183300,105696643,844,844,844,844,0
20250206,183200,105696643,844,844,844,844,0
20250206,183100,105696643,844,844,844,844,0
20250206,183000,105696643,844,844,844,844,0
20250206,182900,105696643,844,844,844,844,0
20250206,182800,105696643,844,844,844,844,0
20250206,182700,105696643,844,844,844,844,0
20250206,182600,105696643,844,844,844,844,0
20250206,182500,105696643,844,844,844,844,0
20250206,182400,105696643,844,844,844,844,0
20250206,182300,105696643,844,844,844,844,0
20250206,182200,105696643,844,844,844,844,0
20250206,182100,105696643,844,844,844,844,0
20250206,182000,105696643,844,844,844,844,0
20250206,181900,105696643,844,844,844,844,0
20250206,181800,105696643,844,844,844,844,0
20250206,181700,105696643,844,844,844,844,0
20250206,181600,105696643,844,844,844,844,0
20250206,181500,105696643,844,844,844,844,0
20250206,181400,105696643,844,844,844,844,0
20250206,181300,105696643,844,844,844,844,0
20250206,181200,105696643,844,844,844,844,0
20250206,181100,105696643,844,844,844,844,0
20250206,181000,105696643,844,844,844,844,0
20250206,180900,105696643,844,844,844,844,0
20250206,180800,105696643,844,844,844,844,0
20250206,180700,105696643,844,844,844,844,1818
20250206,180600,105696643,844,844,844,844,0
20250206,180500,105696643,844,844,844,844,0
20250206,180400,105696643,844,844,844,844,0
20250206,180300,105696643,844,844,844,844,0
20250206,180200,105696643,844,844,844,844,0
20250206,180100,105696643,844,844,844,844,0
20250206,180000,105696643,844,844,844,844,0
20250206,175900,105696643,844,844,844,844,0
20250206,175800,105696643,844,844,844,844,0
20250206,175700,105696643,844,844,844,844,0
20250206,175600,105696643,844,844,844,844,0
20250206,175500,105696643,844,844,844,844,0
20250206,175400,105696643,844,844,844,844,0
20250206,175300,105696643,844,844,844,844,0
20250206,175200,105696643,844,844,844,844,0
20250206,175100,105696643,844,844,844,844,0
20250206,175000,105696643,844,844,844,844,0
20250206,174900,105696643,844,844,844,844,0
20250206,174800,105696643,844,844,844,844,0
20250206,174700,105696643,844,844,844,844,0
20250206,174600,105696643,844,844,844,844,0
20250206,174500,105696643,844,844,844,844,0
20250206,174400,105696643,844,844,844,844,0
20250206,174300,105696643,844,844,844,844,0
20250206,174200,105696643,844,844,844,844,0
20250206,174100,105696643,844,844,844,844,0
20250206,174000,105696643,844,844,844,844,0
20250206,173900,105696643,844,844,844,844,0
20250206,173800,105696643,844,844,844,844,0
20250206,173700,105696643,844,844,844,844,1818
20250206,173600,105696643,844,844,844,844,0
20250206,173500,105696643,844,844,844,844,0
20250206,173400,105696643,844,844,844,844,0
20250206,173300,105696643,844,844,844,844,0
20250206,173200,105696643,844,844,844,844,0
20250206,173100,105696643,844,844,844,844,0
20250206,173000,105696643,844,844,844,844,0
20250206,172900,105696643,844,844,844,844,0
20250206,172800,105696643,844,844,844,844,0
20250206,172700,105696643,844,844,844,844,0
20250206,172600,105696643,844,844,844,844,0
20250206,172500,105696643,844,844,844,844,0
20250206,172400,105696643,844,844,844,844,0
20250206,172300,105696643,844,844,844,844,0
20250206,172200,105696643,844,844,844,844,0
20250206,172100,105696643,844,844,844,844,0
20250206,172000,105696643,844,844,844,844,0
20250206,171900,105696643,844,844,844,844,0
20250206,171800,105696643,844,844,844,844,0
20250206,171700,105696643,844,844,844,844,0
20250206,171600,105696643,844,844,844,844,0
20250206,171500,105696643,844,844,844,844,0
20250206,171400,105696643,844,844,844,844,0
20250206,171300,105696643,844,844,844,844,0
20250206,171200,105696643,844,844,844,844,0
20250206,171100,105696643,844,844,844,844,0
20250206,171000,105696643,844,844,844,844,0
20250206,170900,105696643,844,844,844,844,0
20250206,170800,105696643,844,844,844,844,0
20250206,170700,105696643,844,844,844,844,1818
20250206,170600,105696643,844,844,844,844,0
20250206,170500,105696643,844,844,844,844,0
20250206,170400,105696643,844,844,844,844,0
20250206,170300,105696643,844,844,844,844,0
20250206,170200,105696643,844,844,844,844,0
20250206,170100,105696643,844,844,844,844,0
20250206,170000,105696643,844,844,844,844,0
20250206,165900,105696643,844,844,844,844,0
20250206,165800,105696643,844,844,844,844,0
20250206,165700,105696643,844,844,844,844,0
20250206,165600,105696643,844,844,844,844,0
20250206,165500,105696643,844,844,844,844,0
20250206,165400,105696643,844,844,844,844,0
20250206,165300,105696643,844,844,844,844,0
20250206,165200,105696643,844,844,844,844,0
20250206,165100,105696643,844,844,844,844,0
20250206,165000,105696643,844,844,844,844,0
20250206,164900,105696643,844,844,844,844,0
20250206,164800,105696643,844,844,844,844,0
20250206,164700,105696643,844,844,844,844,0
20250206,164600,105696643,844,844,844,844,0
20250206,164500,105696643,844,844,844,844,0
20250206,164400,105696643,844,844,844,844,0
20250206,164300,105696643,844,844,844,844,0
20250206,164200,105696643,844,844,844,844,0
20250206,164100,105696643,844,844,844,844,0
20250206,164000,105696643,844,844,844,844,0
20250206,163900,105696643,844,844,844,844,0
20250206,163800,105696643,844,844,844,844,0
20250206,163700,105696643,844,844,844,844,1818
20250206,163600,105696643,844,844,844,844,0
20250206,163500,105696643,844,844,844,844,0
20250206,163400,105696643,844,844,844,844,0
20250206,163300,105696643,844,844,844,844,0
20250206,163200,105696643,844,844,844,844,0
20250206,163100,105696643,844,844,844,844,0
20250206,163000,105696643,844,844,844,844,0
20250206,162900,105696643,844,844,844,844,0
20250206,162800,105696643,844,844,844,844,0
20250206,162700,105696643,844,844,844,844,0
20250206,162600,105696643,844,844,844,844,0
20250206,162500,105696643,844,844,844,844,0
20250206,162400,105696643,844,844,844,844,0
20250206,162300,105696643,844,844,844,844,0
20250206,162200,105696643,844,844,844,844,0
20250206,162100,105696643,844,844,844,844,0
20250206,162000,105696643,844,844,844,844,0
20250206,161900,105696643,844,844,844,844,0
20250206,161800,105696643,844,844,844,844,0
20250206,161700,105696643,844,844,844,844,0
20250206,161600,105696643,844,844,844,844,0
20250206,161500,105696643,844,844,844,844,0
20250206,161400,105696643,844,844,844,844,0
20250206,161300,105696643,844,844,844,844,0
20250206,161200,105696643,844,844,844,844,0
20250206,161100,105696643,844,844,844,844,0
20250206,161000,105696643,844,844,844,844,0
20250206,160900,105696643,844,844,844,844,0
20250206,160800,105696643,844,844,844,844,0
20250206,160700,105696643,844,844,844,844,1818
20250206,160600,105696643,844,844,844,844,0
20250206,160500,105696643,844,844,844,844,0
20250206,160400,105696643,844,844,844,844,0
20250206,160300,105696643,844,844,844,844,0
20250206,160200,105696643,844,844,844,844,0
20250206,160100,105696643,844,844,844,844,0
20250206,160000,105696643,844,844,844,844,0
20250206,155900,105696643,844,844,844,844,0
20250206,155800,105696643,844,844,844,844,0
20250206,155700,105696643,844,844,844,844,0
20250206,155600,105696643,844,844,844,844,0
20250206,155500,105696643,844,844,844,844,0
20250206,155400,105696643,844,844,844,844,0
20250206,155300,105696643,844,844,844,844,0
20250206,155200,105696643,844,844,844,844,0
20250206,155100,105696643,844,844,844,844,0
20250206,155000,105696643,844,844,844,844,0
20250206,154900,105696643,844,844,844,844,0
20250206,154800,105696643,844,844,844,844,0
20250206,154700,105696643,844,844,844,844,0
20250206,154600,105696643,844,844,844,844,0
20250206,154500,105696643,844,844,844,844,0
20250206,154400,105696643,844,844,844,844,0
20250206,154300,105696643,844,844,844,844,0
20250206,154200,105696643,844,844,844,844,0
20250206,154100,105696643,844,844,844,844,0
20250206,154000,105696643,844,844,844,844,0
20250206,153900,105696643,844,844,844,844,0
20250206,153800,105696643,844,844,844,844,0
20250206,153700,105696643,844,844,844,844,1818
20250206,153600,105696643,844,844,844,844,0
20250206,153500,105696643,844,844,844,844,0
20250206,153400,105696643,844,844,844,844,0
20250206,153300,105696643,844,844,844,844,0
20250206,153200,105696643,844,844,844,844,0
20250206,153100,105696643,844,844,844,844,0
20250206,153000,105696643,844,844,844,844,1818
20250206,152900,104162251,847,847,847,847,0
20250206,152800,104162251,847,847,847,847,0
20250206,152700,104162251,847,847,847,847,0
20250206,152600,104162251,847,847,847,847,0
20250206,152500,104162251,847,847,847,847,0
20250206,152400,104162251,847,847,847,847,0
20250206,152300,104162251,847,847,847,847,0
20250206,152200,104162251,847,847,847,847,0
20250206,152100,104162251,847,847,847,847,0
20250206,152000,104162251,847,847,847,847,0
20250206,151900,104162251,847,847,847,847,0
20250206,151800,104162251,847,847,847,847,1
20250206,151700,104161404,848,847,848,847,282
20250206,151600,103922510,847,847,847,847,66
20250206,151500,103866608,847,847,847,847,0
20250206,151400,103866608,847,847,847,847,0
20250206,151300,103866608,847,847,847,847,535
20250206,151200,103413463,847,847,847,847,110
20250206,151100,103320293,846,846,846,846,1
20250206,151000,103319447,847,846,847,846,1000
20250206,150900,102472553,845,845,845,845,1
20250206,150800,102471708,844,844,844,844,627
20250206,150700,101942520,844,844,844,844,0
20250206,150600,101942520,844,844,844,844,50
20250206,150500,101900320,844,844,844,844,0
20250206,150400,101900320,844,844,844,844,0
20250206,150300,101900320,844,844,844,844,0
20250206,150200,101900320,844,844,844,844,405
20250206,150100,101558500,844,844,844,844,117
20250206,150000,101459752,843,843,843,843,0
20250206,145900,101459752,843,843,843,843,0
20250206,145800,101459752,843,843,843,843,0
20250206,145700,101459752,843,843,843,843,13
20250206,145600,101448793,843,843,843,843,237
20250206,145500,101249002,844,844,844,844,0
20250206,145400,101249002,844,844,844,844,78
20250206,145300,101183170,846,844,846,843,618
20250206,145200,100660577,845,845,845,845,31
20250206,145100,100634382,845,845,845,845,0
20250206,145000,100634382,845,845,845,845,400
20250206,144900,100296382,845,845,845,845,569
20250206,144800,99815577,845,845,845,845,0
20250206,144700,99815577,845,845,845,845,5
20250206,144600,99811352,845,844,845,844,27
20250206,144500,99788542,845,845,845,845,4
20250206,144400,99785162,845,845,845,845,0
20250206,144300,99785162,845,845,845,845,0
20250206,144200,99785162,845,844,845,844,674
20250206,144100,99215807,844,844,844,844,1
20250206,144000,99214963,844,844,844,844,0
20250206,143900,99214963,844,844,844,844,0
20250206,143800,99214963,844,844,844,844,0
20250206,143700,99214963,844,844,844,844,10
20250206,143600,99206523,844,844,844,844,10
20250206,143500,99198083,845,845,845,845,0
20250206,143400,99198083,845,845,845,845,120
20250206,143300,99096683,842,842,842,842,500
20250206,143200,98675683,845,845,845,845,0
20250206,143100,98675683,845,845,845,845,0
20250206,143000,98675683,845,845,845,845,1
20250206,142900,98674838,842,842,842,842,0
20250206,142800,98674838,842,842,842,842,0
20250206,142700,98674838,842,842,842,842,0
20250206,142600,98674838,842,842,842,842,0
20250206,142500,98674838,842,842,842,842,0
20250206,142400,98674838,842,842,842,842,10
20250206,142300,98666418,842,843,843,842,5004
20250206,142200,94451251,843,843,843,843,0
20250206,142100,94451251,843,849,849,843,5004
20250206,142000,90202879,849,849,849,849,0
20250206,141900,90202879,849,848,849,848,3
20250206,141800,90200333,848,848,848,848,0
20250206,141700,90200333,848,848,848,848,0
20250206,141600,90200333,848,848,848,848,0
20250206,141500,90200333,848,848,848,848,0
20250206,141400,90200333,848,848,848,848,0
20250206,141300,90200333,848,848,848,848,0
20250206,141200,90200333,848,848,848,848,0
20250206,141100,90200333,848,848,848,848,0
20250206,141000,90200333,848,848,848,848,24
20250206,140900,90179981,849,849,849,849,0
20250206,140800,90179981,849,849,849,849,0
20250206,140700,90179981,849,849,849,849,0
20250206,140600,90179981,849,849,849,849,0
20250206,140500,90179981,849,849,849,849,0
20250206,140400,90179981,849,849,849,849,0
20250206,140300,90179981,849,849,849,849,0
20250206,140200,90179981,849,849,849,843,202
20250206,140100,90009683,843,843,843,843,0
20250206,140000,90009683,843,843,843,843,0
20250206,135900,90009683,843,843,843,843,54
20250206,135800,89964161,843,843,843,843,300
20250206,135700,89711261,849,849,849,849,0
20250206,135600,89711261,849,849,849,849,0
20250206,135500,89711261,849,849,849,849,0
20250206,135400,89711261,849,849,849,849,0
20250206,135300,89711261,849,849,849,849,0
20250206,135200,89711261,849,849,849,849,0
20250206,135100,89711261,849,849,849,849,0
20250206,135000,89711261,849,849,849,849,0
20250206,134900,89711261,849,849,849,849,0
20250206,134800,89711261,849,849,849,849,0
20250206,134700,89711261,849,849,849,849,0
20250206,134600,89711261,849,849,849,849,0
20250206,134500,89711261,849,849,849,849,0
20250206,134400,89711261,849,849,849,849,0
20250206,134300,89711261,849,849,849,849,10
20250206,134200,89702771,849,849,849,849,0
20250206,134100,89702771,849,849,849,849,0
20250206,134000,89702771,849,849,849,849,1
20250206,133900,89701922,843,843,843,843,0
20250206,133800,89701922,843,843,843,843,0
20250206,133700,89701922,843,843,843,843,0
20250206,133600,89701922,843,843,843,843,0
20250206,133500,89701922,843,843,843,843,0
20250206,133400,89701922,843,843,843,843,0
20250206,133300,89701922,843,843,843,843,0
20250206,133200,89701922,843,845,845,843,360
20250206,133100,89398439,851,851,851,851,0
20250206,133000,89398439,851,851,851,851,0
20250206,132900,89398439,851,851,851,851,0
20250206,132800,89398439,851,851,851,851,0
20250206,132700,89398439,851,851,851,851,0
20250206,132600,89398439,851,851,851,851,0
20250206,132500,89398439,851,851,851,851,0
20250206,132400,89398439,851,851,851,851,119
20250206,132300,89297170,850,850,850,850,0
20250206,132200,89297170,850,850,850,850,0
20250206,132100,89297170,850,850,850,850,200
20250206,132000,89127170,850,850,850,850,0
20250206,131900,89127170,850,850,850,850,0
20250206,131800,89127170,850,844,850,844,11227
20250206,131700,79602321,844,844,844,844,0
20250206,131600,79602321,844,844,844,844,0
20250206,131500,79602321,844,844,844,844,0
20250206,131400,79602321,844,844,844,844,6
20250206,131300,79597257,844,844,844,844,20
20250206,131200,79580377,840,841,841,840,107
20250206,131100,79490447,840,840,840,840,0
20250206,131000,79490447,840,840,840,840,65
20250206,130900,79435847,844,844,844,844,0
20250206,130800,79435847,844,844,844,844,50
20250206,130700,79393647,844,844,844,844,0
20250206,130600,79393647,844,844,844,844,0
20250206,130500,79393647,844,844,844,844,1
20250206,130400,79392803,844,844,844,844,1
20250206,130300,79391959,841,841,841,841,0
20250206,130200,79391959,841,841,841,841,0
20250206,130100,79391959,841,841,841,841,1
20250206,130000,79391118,840,840,840,840,9
20250206,125900,79383558,840,840,840,840,0
20250206,125800,79383558,840,841,841,840,536
20250206,125700,78933233,841,843,843,841,2
20250206,125600,78931549,844,844,844,844,0
20250206,125500,78931549,844,844,844,844,501
20250206,125400,78508705,844,844,844,844,304
20250206,125300,78252129,844,844,844,844,1
20250206,125200,78251285,840,841,845,840,1576
20250206,125100,76927073,847,847,847,847,0
20250206,125000,76927073,847,848,849,838,17120
20250206,124900,62515406,844,844,844,844,300
20250206,124800,62262206,848,848,848,848,0
20250206,124700,62262206,848,848,848,848,300
20250206,124600,62007806,844,844,844,844,0
20250206,124500,62007806,844,844,844,844,0
20250206,124400,62007806,844,844,844,844,69
20250206,124300,61949570,845,844,845,844,170
20250206,124200,61806088,844,844,844,844,0
20250206,124100,61806088,844,844,844,844,0
20250206,124000,61806088,844,846,846,844,100
20250206,123900,61721583,846,846,846,846,0
20250206,123800,61721583,846,846,846,846,0
20250206,123700,61721583,846,846,846,846,0
20250206,123600,61721583,846,846,846,846,0
20250206,123500,61721583,846,846,846,846,0
20250206,123400,61721583,846,846,846,846,0
20250206,123300,61721583,846,846,846,846,0
20250206,123200,61721583,846,846,846,846,0
20250206,123100,61721583,846,846,846,846,50
20250206,123000,61679283,848,848,848,848,0
20250206,122900,61679283,848,846,848,846,51
20250206,122800,61636135,843,843,843,843,0
20250206,122700,61636135,843,843,843,843,0
20250206,122600,61636135,843,843,843,843,100
20250206,122500,61551835,844,844,844,844,0
20250206,122400,61551835,844,844,844,844,0
20250206,122300,61551835,844,844,844,844,2
20250206,122200,61550147,843,844,844,843,3482
20250206,122100,58614786,844,844,844,844,0
20250206,122000,58614786,844,844,844,844,0
20250206,121900,58614786,844,844,844,844,3
20250206,121800,58612254,844,844,844,844,0
20250206,121700,58612254,844,844,844,844,0
20250206,121600,58612254,844,844,844,844,0
20250206,121500,58612254,844,844,844,844,0
20250206,121400,58612254,844,844,844,844,2014
20250206,121300,56912438,845,845,845,845,3149
20250206,121200,54251533,849,849,849,849,0
20250206,121100,54251533,849,849,849,849,0
20250206,121000,54251533,849,849,849,849,0
20250206,120900,54251533,849,849,849,849,2
20250206,120800,54249835,849,849,849,849,0
20250206,120700,54249835,849,849,849,849,0
20250206,120600,54249835,849,849,849,849,446
20250206,120500,53871181,845,845,845,845,0
20250206,120400,53871181,845,845,845,845,4
20250206,120300,53867801,849,849,849,849,100
20250206,120200,53782901,849,849,849,849,0
20250206,120100,53782901,849,849,849,849,10
20250206,120000,53774411,846,846,846,846,0
20250206,115900,53774411,846,846,846,846,2994
20250206,115800,51241487,847,848,848,847,2546
20250206,115700,49084159,848,848,848,848,0
20250206,115600,49084159,848,848,848,848,0
20250206,115500,49084159,848,849,849,848,2
20250206,115400,49082462,848,848,849,848,17
20250206,115300,49068045,849,849,849,849,13
20250206,115200,49057008,849,849,849,849,0
20250206,115100,49057008,849,849,849,849,0
20250206,115000,49057008,849,849,849,849,0
20250206,114900,49057008,849,849,849,848,95
20250206,114800,48976438,849,849,849,849,0
20250206,114700,48976438,849,849,849,849,0
20250206,114600,48976438,849,849,849,849,0
20250206,114500,48976438,849,849,849,849,0
20250206,114400,48976438,849,849,849,849,0
20250206,114300,48976438,849,849,849,849,0
20250206,114200,48976438,849,849,849,849,91
20250206,114100,48899179,849,849,849,849,8
20250206,114000,48892387,850,850,850,850,20
20250206,113900,48875387,850,850,850,850,15
20250206,113800,48862637,849,849,849,849,0
20250206,113700,48862637,849,849,849,849,0
20250206,113600,48862637,849,849,849,849,1000
20250206,113500,48013637,848,848,848,848,2116
20250206,113400,46219269,849,849,849,849,0
20250206,113300,46219269,849,850,850,849,1593
20250206,113200,44866612,851,851,851,851,0
20250206,113100,44866612,851,851,851,851,5
20250206,113000,44862357,851,851,851,851,116
20250206,112900,44763641,849,849,849,849,0
20250206,112800,44763641,849,849,849,849,73
20250206,112700,44701664,849,849,849,849,0
20250206,112600,44701664,849,849,849,849,0
20250206,112500,44701664,849,849,849,849,0
20250206,112400,44701664,849,850,850,849,2769
20250206,112300,42350583,849,849,849,849,0
20250206,112200,42350583,849,850,850,849,500
20250206,112100,41925958,850,850,850,850,0
20250206,112000,41925958,850,850,850,850,0
20250206,111900,41925958,850,850,850,850,0
20250206,111800,41925958,850,850,850,850,0
20250206,111700,41925958,850,850,850,850,0
20250206,111600,41925958,850,850,850,850,0
20250206,111500,41925958,850,850,850,850,850
20250206,111400,41203458,850,850,850,850,0
20250206,111300,41203458,850,850,850,850,0
20250206,111200,41203458,850,850,850,850,0
20250206,111100,41203458,850,850,850,850,0
20250206,111000,41203458,850,850,850,850,0
20250206,110900,41203458,850,850,850,850,0
20250206,110800,41203458,850,850,850,850,25
20250206,110700,41182208,850,850,850,850,0
20250206,110600,41182208,850,850,850,850,0
20250206,110500,41182208,850,850,850,850,0
20250206,110400,41182208,850,850,850,850,82
20250206,110300,41112508,852,852,852,852,0
20250206,110200,41112508,852,852,852,852,0
20250206,110100,41112508,852,852,852,852,0
20250206,110000,41112508,852,852,852,852,0
20250206,105900,41112508,852,852,852,852,0
20250206,105800,41112508,852,852,852,852,1
20250206,105700,41111656,849,849,849,849,0
20250206,105600,41111656,849,849,849,849,0
20250206,105500,41111656,849,849,849,849,0
20250206,105400,41111656,849,849,849,849,0
20250206,105300,41111656,849,849,849,849,0
20250206,105200,41111656,849,849,849,849,0
20250206,105100,41111656,849,849,849,849,0
20250206,105000,41111656,849,849,849,849,692
20250206,104900,40524148,849,849,849,849,0
20250206,104800,40524148,849,849,849,849,87
20250206,104700,40450285,850,850,850,850,213
20250206,104600,40269235,852,852,852,852,0
20250206,104500,40269235,852,852,852,852,0
20250206,104400,40269235,852,852,852,852,1
20250206,104300,40268383,850,850,850,850,1
20250206,104200,40267533,852,852,852,852,0
20250206,104100,40267533,852,852,852,852,0
20250206,104000,40267533,852,852,852,852,0
20250206,103900,40267533,852,852,852,852,0
20250206,103800,40267533,852,852,852,852,10
20250206,103700,40259013,852,849,852,849,501
20250206,103600,39833261,849,849,849,849,0
20250206,103500,39833261,849,849,849,849,50
20250206,103400,39790811,849,849,849,849,0
20250206,103300,39790811,849,849,849,849,2683
20250206,103200,37512944,849,849,849,849,378
20250206,103100,37192022,850,850,850,850,485
20250206,103000,36779772,852,852,852,852,0
20250206,102900,36779772,852,852,852,852,1
20250206,102800,36778920,850,850,850,850,1
20250206,102700,36778070,850,850,850,850,206
20250206,102600,36602970,850,850,850,850,2
20250206,102500,36601270,850,850,850,850,5
20250206,102400,36597020,848,848,848,848,0
20250206,102300,36597020,848,848,848,848,233
20250206,102200,36399436,848,848,848,848,0
20250206,102100,36399436,848,848,848,848,1124
20250206,102000,35446284,848,852,852,848,360
20250206,101900,35141000,849,850,850,849,4004
20250206,101800,31741104,849,850,850,849,6339
20250206,101700,26355274,851,851,851,851,8
20250206,101600,26348466,851,851,851,851,20
20250206,101500,26331446,850,850,850,850,0
20250206,101400,26331446,850,850,850,850,0
20250206,101300,26331446,850,850,850,850,0
20250206,101200,26331446,850,850,850,850,997
20250206,101100,25483996,850,850,850,850,1027
20250206,101000,24611046,854,854,854,854,0
20250206,100900,24611046,854,854,854,854,2
20250206,100800,24609338,854,854,854,854,1
20250206,100700,24608484,850,854,854,850,3691
20250206,100600,21468588,855,855,855,855,0
20250206,100500,21468588,855,855,855,855,1
20250206,100400,21467733,851,851,851,851,0
20250206,100300,21467733,851,851,851,851,0
20250206,100200,21467733,851,851,851,851,0
20250206,100100,21467733,851,851,851,851,900
20250206,100000,20701833,851,851,851,851,0
20250206,095900,20701833,851,852,852,851,27
20250206,095800,20678846,855,855,855,855,91
20250206,095700,20601041,855,855,855,855,0
20250206,095600,20601041,855,855,855,855,11
20250206,095500,20591636,858,858,858,858,0
20250206,095400,20591636,858,858,858,858,0
20250206,095300,20591636,858,858,858,858,582
20250206,095200,20092280,858,858,858,858,25
20250206,095100,20070830,858,858,858,858,0
20250206,095000,20070830,858,858,858,858,0
20250206,094900,20070830,858,858,858,858,0
20250206,094800,20070830,858,858,858,858,0
20250206,094700,20070830,858,858,858,858,0
20250206,094600,20070830,858,858,858,858,0
20250206,094500,20070830,858,858,858,858,18
20250206,094400,20055386,858,858,858,858,362
20250206,094300,19744790,858,858,858,858,4
20250206,094200,19741358,856,856,856,856,0
20250206,094100,19741358,856,856,856,856,0
20250206,094000,19741358,856,856,856,856,500
20250206,093900,19313358,850,850,850,850,0
20250206,093800,19313358,850,853,853,850,4000
20250206,093700,15910122,853,853,853,853,0
20250206,093600,15910122,853,853,853,853,0
20250206,093500,15910122,853,853,853,853,0
20250206,093400,15910122,853,853,853,853,0
20250206,093300,15910122,853,853,853,853,208
20250206,093200,15732698,853,853,853,853,400
20250206,093100,15391498,854,854,854,854,0
20250206,093000,15391498,854,854,854,854,922
20250206,092900,14604110,858,854,858,854,173
20250206,092800,14456364,854,854,854,854,0
20250206,092700,14456364,854,854,854,854,0
20250206,092600,14456364,854,854,854,854,0
20250206,092500,14456364,854,854,854,854,2
20250206,092400,14454656,850,850,850,850,0
20250206,092300,14454656,850,853,853,850,1906
20250206,092200,12833345,853,858,858,853,1173
20250206,092100,11832581,860,853,860,853,74
20250206,092000,11769424,859,861,861,859,2
20250206,091900,11767704,859,859,859,859,8
20250206,091800,11760832,859,859,859,859,30
20250206,091700,11735062,859,859,859,859,1
20250206,091600,11734203,859,859,859,859,20
20250206,091500,11717023,860,860,860,860,234
20250206,091400,11515783,850,850,850,850,0
20250206,091300,11515783,850,851,851,850,2500
20250206,091200,9389368,850,853,853,850,2000
20250206,091100,7684886,852,853,853,852,1000
20250206,091000,6832376,852,868,868,852,507
20250206,090900,6399520,854,855,855,854,500
20250206,090800,5972465,870,856,870,855,505
20250206,090700,5540326,856,856,856,856,2000
20250206,090600,3828326,856,856,856,856,0
20250206,090500,3828326,856,873,873,856,1096
20250206,090400,2887956,858,859,859,858,500
20250206,090300,2458907,874,874,874,874,0
20250206,090200,2458907,874,864,874,856,2233
20250206,090100,539080,864,867,867,864,500
20250206,090000,106681,875,867,875,867,123