KissMeData/054180/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,193700,60355255,296,296,296,296,2101
20250206,193600,60355255,296,296,296,296,0
20250206,193500,60355255,296,296,296,296,0
20250206,193400,60355255,296,296,296,296,0
20250206,193300,60355255,296,296,296,296,0
20250206,193200,60355255,296,296,296,296,0
20250206,193100,60355255,296,296,296,296,0
20250206,193000,60355255,296,296,296,296,0
20250206,192900,60355255,296,296,296,296,0
20250206,192800,60355255,296,296,296,296,0
20250206,192700,60355255,296,296,296,296,0
20250206,192600,60355255,296,296,296,296,0
20250206,192500,60355255,296,296,296,296,0
20250206,192400,60355255,296,296,296,296,0
20250206,192300,60355255,296,296,296,296,0
20250206,192200,60355255,296,296,296,296,0
20250206,192100,60355255,296,296,296,296,0
20250206,192000,60355255,296,296,296,296,0
20250206,191900,60355255,296,296,296,296,0
20250206,191800,60355255,296,296,296,296,0
20250206,191700,60355255,296,296,296,296,0
20250206,191600,60355255,296,296,296,296,0
20250206,191500,60355255,296,296,296,296,0
20250206,191400,60355255,296,296,296,296,0
20250206,191300,60355255,296,296,296,296,0
20250206,191200,60355255,296,296,296,296,0
20250206,191100,60355255,296,296,296,296,0
20250206,191000,60355255,296,296,296,296,0
20250206,190900,60355255,296,296,296,296,0
20250206,190800,60355255,296,296,296,296,0
20250206,190700,60355255,296,296,296,296,2101
20250206,190600,60355255,296,296,296,296,0
20250206,190500,60355255,296,296,296,296,0
20250206,190400,60355255,296,296,296,296,0
20250206,190300,60355255,296,296,296,296,0
20250206,190200,60355255,296,296,296,296,0
20250206,190100,60355255,296,296,296,296,0
20250206,190000,60355255,296,296,296,296,0
20250206,185900,60355255,296,296,296,296,0
20250206,185800,60355255,296,296,296,296,0
20250206,185700,60355255,296,296,296,296,0
20250206,185600,60355255,296,296,296,296,0
20250206,185500,60355255,296,296,296,296,0
20250206,185400,60355255,296,296,296,296,0
20250206,185300,60355255,296,296,296,296,0
20250206,185200,60355255,296,296,296,296,0
20250206,185100,60355255,296,296,296,296,0
20250206,185000,60355255,296,296,296,296,0
20250206,184900,60355255,296,296,296,296,0
20250206,184800,60355255,296,296,296,296,0
20250206,184700,60355255,296,296,296,296,0
20250206,184600,60355255,296,296,296,296,0
20250206,184500,60355255,296,296,296,296,0
20250206,184400,60355255,296,296,296,296,0
20250206,184300,60355255,296,296,296,296,0
20250206,184200,60355255,296,296,296,296,0
20250206,184100,60355255,296,296,296,296,0
20250206,184000,60355255,296,296,296,296,0
20250206,183900,60355255,296,296,296,296,0
20250206,183800,60355255,296,296,296,296,0
20250206,183700,60355255,296,296,296,296,2101
20250206,183600,60355255,296,296,296,296,0
20250206,183500,60355255,296,296,296,296,0
20250206,183400,60355255,296,296,296,296,0
20250206,183300,60355255,296,296,296,296,0
20250206,183200,60355255,296,296,296,296,0
20250206,183100,60355255,296,296,296,296,0
20250206,183000,60355255,296,296,296,296,0
20250206,182900,60355255,296,296,296,296,0
20250206,182800,60355255,296,296,296,296,0
20250206,182700,60355255,296,296,296,296,0
20250206,182600,60355255,296,296,296,296,0
20250206,182500,60355255,296,296,296,296,0
20250206,182400,60355255,296,296,296,296,0
20250206,182300,60355255,296,296,296,296,0
20250206,182200,60355255,296,296,296,296,0
20250206,182100,60355255,296,296,296,296,0
20250206,182000,60355255,296,296,296,296,0
20250206,181900,60355255,296,296,296,296,0
20250206,181800,60355255,296,296,296,296,0
20250206,181700,60355255,296,296,296,296,0
20250206,181600,60355255,296,296,296,296,0
20250206,181500,60355255,296,296,296,296,0
20250206,181400,60355255,296,296,296,296,0
20250206,181300,60355255,296,296,296,296,0
20250206,181200,60355255,296,296,296,296,0
20250206,181100,60355255,296,296,296,296,0
20250206,181000,60355255,296,296,296,296,0
20250206,180900,60355255,296,296,296,296,0
20250206,180800,60355255,296,296,296,296,0
20250206,180700,60355255,296,296,296,296,2101
20250206,180600,60355255,296,296,296,296,0
20250206,180500,60355255,296,296,296,296,0
20250206,180400,60355255,296,296,296,296,0
20250206,180300,60355255,296,296,296,296,0
20250206,180200,60355255,296,296,296,296,0
20250206,180100,60355255,296,296,296,296,0
20250206,180000,60355255,296,296,296,296,0
20250206,175900,60355255,296,296,296,296,0
20250206,175800,60355255,296,296,296,296,0
20250206,175700,60355255,296,296,296,296,0
20250206,175600,60355255,296,296,296,296,0
20250206,175500,60355255,296,296,296,296,0
20250206,175400,60355255,296,296,296,296,0
20250206,175300,60355255,296,296,296,296,0
20250206,175200,60355255,296,296,296,296,0
20250206,175100,60355255,296,296,296,296,0
20250206,175000,60355255,296,296,296,296,0
20250206,174900,60355255,296,296,296,296,0
20250206,174800,60355255,296,296,296,296,0
20250206,174700,60355255,296,296,296,296,0
20250206,174600,60355255,296,296,296,296,0
20250206,174500,60355255,296,296,296,296,0
20250206,174400,60355255,296,296,296,296,0
20250206,174300,60355255,296,296,296,296,0
20250206,174200,60355255,296,296,296,296,0
20250206,174100,60355255,296,296,296,296,0
20250206,174000,60355255,296,296,296,296,0
20250206,173900,60355255,296,296,296,296,0
20250206,173800,60355255,296,296,296,296,0
20250206,173700,60355255,296,296,296,296,2101
20250206,173600,60355255,296,296,296,296,0
20250206,173500,60355255,296,296,296,296,0
20250206,173400,60355255,296,296,296,296,0
20250206,173300,60355255,296,296,296,296,0
20250206,173200,60355255,296,296,296,296,0
20250206,173100,60355255,296,296,296,296,0
20250206,173000,60355255,296,296,296,296,0
20250206,172900,60355255,296,296,296,296,0
20250206,172800,60355255,296,296,296,296,0
20250206,172700,60355255,296,296,296,296,0
20250206,172600,60355255,296,296,296,296,0
20250206,172500,60355255,296,296,296,296,0
20250206,172400,60355255,296,296,296,296,0
20250206,172300,60355255,296,296,296,296,0
20250206,172200,60355255,296,296,296,296,0
20250206,172100,60355255,296,296,296,296,0
20250206,172000,60355255,296,296,296,296,0
20250206,171900,60355255,296,296,296,296,0
20250206,171800,60355255,296,296,296,296,0
20250206,171700,60355255,296,296,296,296,0
20250206,171600,60355255,296,296,296,296,0
20250206,171500,60355255,296,296,296,296,0
20250206,171400,60355255,296,296,296,296,0
20250206,171300,60355255,296,296,296,296,0
20250206,171200,60355255,296,296,296,296,0
20250206,171100,60355255,296,296,296,296,0
20250206,171000,60355255,296,296,296,296,0
20250206,170900,60355255,296,296,296,296,0
20250206,170800,60355255,296,296,296,296,0
20250206,170700,60355255,296,296,296,296,2101
20250206,170600,60355255,296,296,296,296,0
20250206,170500,60355255,296,296,296,296,0
20250206,170400,60355255,296,296,296,296,0
20250206,170300,60355255,296,296,296,296,0
20250206,170200,60355255,296,296,296,296,0
20250206,170100,60355255,296,296,296,296,0
20250206,170000,60355255,296,296,296,296,0
20250206,165900,60355255,296,296,296,296,0
20250206,165800,60355255,296,296,296,296,0
20250206,165700,60355255,296,296,296,296,0
20250206,165600,60355255,296,296,296,296,0
20250206,165500,60355255,296,296,296,296,0
20250206,165400,60355255,296,296,296,296,0
20250206,165300,60355255,296,296,296,296,0
20250206,165200,60355255,296,296,296,296,0
20250206,165100,60355255,296,296,296,296,0
20250206,165000,60355255,296,296,296,296,0
20250206,164900,60355255,296,296,296,296,0
20250206,164800,60355255,296,296,296,296,0
20250206,164700,60355255,296,296,296,296,0
20250206,164600,60355255,296,296,296,296,0
20250206,164500,60355255,296,296,296,296,0
20250206,164400,60355255,296,296,296,296,0
20250206,164300,60355255,296,296,296,296,0
20250206,164200,60355255,296,296,296,296,0
20250206,164100,60355255,296,296,296,296,0
20250206,164000,60355255,296,296,296,296,0
20250206,163900,60355255,296,296,296,296,0
20250206,163800,60355255,296,296,296,296,0
20250206,163700,60355255,296,296,296,296,2101
20250206,163600,60355255,296,296,296,296,0
20250206,163500,60355255,296,296,296,296,0
20250206,163400,60355255,296,296,296,296,0
20250206,163300,60355255,296,296,296,296,0
20250206,163200,60355255,296,296,296,296,0
20250206,163100,60355255,296,296,296,296,0
20250206,163000,60355255,296,296,296,296,0
20250206,162900,60355255,296,296,296,296,0
20250206,162800,60355255,296,296,296,296,0
20250206,162700,60355255,296,296,296,296,0
20250206,162600,60355255,296,296,296,296,0
20250206,162500,60355255,296,296,296,296,0
20250206,162400,60355255,296,296,296,296,0
20250206,162300,60355255,296,296,296,296,0
20250206,162200,60355255,296,296,296,296,0
20250206,162100,60355255,296,296,296,296,0
20250206,162000,60355255,296,296,296,296,0
20250206,161900,60355255,296,296,296,296,0
20250206,161800,60355255,296,296,296,296,0
20250206,161700,60355255,296,296,296,296,0
20250206,161600,60355255,296,296,296,296,0
20250206,161500,60355255,296,296,296,296,0
20250206,161400,60355255,296,296,296,296,0
20250206,161300,60355255,296,296,296,296,0
20250206,161200,60355255,296,296,296,296,0
20250206,161100,60355255,296,296,296,296,0
20250206,161000,60355255,296,296,296,296,0
20250206,160900,60355255,296,296,296,296,0
20250206,160800,60355255,296,296,296,296,0
20250206,160700,60355255,296,296,296,296,2101
20250206,160600,60355255,296,296,296,296,0
20250206,160500,60355255,296,296,296,296,0
20250206,160400,60355255,296,296,296,296,0
20250206,160300,60355255,296,296,296,296,0
20250206,160200,60355255,296,296,296,296,0
20250206,160100,60355255,296,296,296,296,0
20250206,160000,60355255,296,296,296,296,0
20250206,155900,60355255,296,296,296,296,0
20250206,155800,60355255,296,296,296,296,0
20250206,155700,60355255,296,296,296,296,0
20250206,155600,60355255,296,296,296,296,0
20250206,155500,60355255,296,296,296,296,0
20250206,155400,60355255,296,296,296,296,0
20250206,155300,60355255,296,296,296,296,0
20250206,155200,60355255,296,296,296,296,0
20250206,155100,60355255,296,296,296,296,0
20250206,155000,60355255,296,296,296,296,0
20250206,154900,60355255,296,296,296,296,0
20250206,154800,60355255,296,296,296,296,0
20250206,154700,60355255,296,296,296,296,0
20250206,154600,60355255,296,296,296,296,0
20250206,154500,60355255,296,296,296,296,0
20250206,154400,60355255,296,296,296,296,0
20250206,154300,60355255,296,296,296,296,0
20250206,154200,60355255,296,296,296,296,0
20250206,154100,60355255,296,296,296,296,0
20250206,154000,60355255,296,296,296,296,0
20250206,153900,60355255,296,296,296,296,0
20250206,153800,60355255,296,296,296,296,0
20250206,153700,60355255,296,296,296,296,2101
20250206,153600,60355255,296,296,296,296,0
20250206,153500,60355255,296,296,296,296,0
20250206,153400,60355255,296,296,296,296,0
20250206,153300,60355255,296,296,296,296,0
20250206,153200,60355255,296,296,296,296,0
20250206,153100,60355255,296,296,296,296,0
20250206,153000,60355255,296,296,296,296,2101
20250206,152900,59733359,296,296,296,296,0
20250206,152800,59733359,296,296,296,296,0
20250206,152700,59733359,296,296,296,296,0
20250206,152600,59733359,296,296,296,296,0
20250206,152500,59733359,296,296,296,296,0
20250206,152400,59733359,296,296,296,296,0
20250206,152300,59733359,296,296,296,296,0
20250206,152200,59733359,296,296,296,296,0
20250206,152100,59733359,296,296,296,296,0
20250206,152000,59733359,296,296,296,296,0
20250206,151900,59733359,296,293,296,293,1002
20250206,151800,59439767,296,296,296,296,52
20250206,151700,59424375,293,296,296,293,94
20250206,151600,59396635,295,295,295,295,0
20250206,151500,59396635,295,295,295,294,156
20250206,151400,59350621,295,295,295,295,0
20250206,151300,59350621,295,295,295,295,15
20250206,151200,59346196,295,295,295,295,0
20250206,151100,59346196,295,295,295,295,0
20250206,151000,59346196,295,295,295,295,0
20250206,150900,59346196,295,295,295,295,10
20250206,150800,59343246,295,295,295,295,143
20250206,150700,59301061,295,295,295,295,0
20250206,150600,59301061,295,295,295,295,0
20250206,150500,59301061,295,295,295,295,0
20250206,150400,59301061,295,295,295,295,0
20250206,150300,59301061,295,295,295,295,0
20250206,150200,59301061,295,295,295,295,0
20250206,150100,59301061,295,295,295,295,0
20250206,150000,59301061,295,295,295,295,0
20250206,145900,59301061,295,295,295,295,1
20250206,145800,59300766,296,296,296,296,0
20250206,145700,59300766,296,294,296,294,546
20250206,145600,59139190,296,296,296,296,0
20250206,145500,59139190,296,296,296,296,0
20250206,145400,59139190,296,296,296,296,0
20250206,145300,59139190,296,296,296,296,0
20250206,145200,59139190,296,296,296,296,0
20250206,145100,59139190,296,296,296,296,2
20250206,145000,59138598,296,296,296,296,0
20250206,144900,59138598,296,296,296,296,4
20250206,144800,59137414,296,296,296,296,0
20250206,144700,59137414,296,296,296,296,0
20250206,144600,59137414,296,296,296,296,0
20250206,144500,59137414,296,296,296,296,0
20250206,144400,59137414,296,296,296,296,2
20250206,144300,59136822,295,295,295,295,0
20250206,144200,59136822,295,295,295,295,5
20250206,144100,59135347,294,293,294,292,82
20250206,144000,59111335,294,294,294,294,0
20250206,143900,59111335,294,294,294,294,0
20250206,143800,59111335,294,294,294,294,0
20250206,143700,59111335,294,294,294,294,2
20250206,143600,59110747,294,294,294,294,0
20250206,143500,59110747,294,294,294,294,0
20250206,143400,59110747,294,294,294,294,0
20250206,143300,59110747,294,294,294,294,1
20250206,143200,59110453,296,296,296,296,0
20250206,143100,59110453,296,296,296,296,0
20250206,143000,59110453,296,296,296,296,0
20250206,142900,59110453,296,296,296,296,8
20250206,142800,59108085,296,295,296,295,1960
20250206,142700,58528601,296,294,296,294,17011
20250206,142600,53494163,295,295,295,295,0
20250206,142500,53494163,295,295,295,295,0
20250206,142400,53494163,295,295,295,295,0
20250206,142300,53494163,295,295,295,295,0
20250206,142200,53494163,295,295,295,295,0
20250206,142100,53494163,295,295,295,295,0
20250206,142000,53494163,295,295,295,295,1
20250206,141900,53493868,295,295,295,295,0
20250206,141800,53493868,295,294,295,294,57
20250206,141700,53477102,294,294,294,294,50
20250206,141600,53462402,294,294,294,294,500
20250206,141500,53315402,294,294,294,294,0
20250206,141400,53315402,294,294,294,294,0
20250206,141300,53315402,294,294,294,294,4
20250206,141200,53314226,294,294,294,294,0
20250206,141100,53314226,294,294,294,294,0
20250206,141000,53314226,294,294,294,294,11
20250206,140900,53310992,295,295,295,295,60
20250206,140800,53293292,295,295,295,295,0
20250206,140700,53293292,295,295,295,295,100
20250206,140600,53263792,295,295,295,295,20
20250206,140500,53257892,295,295,295,295,0
20250206,140400,53257892,295,295,295,295,1
20250206,140300,53257597,295,295,295,295,0
20250206,140200,53257597,295,295,295,295,5000
20250206,140100,51782597,296,296,296,296,0
20250206,140000,51782597,296,296,296,296,1
20250206,135900,51782301,295,295,295,295,160
20250206,135800,51735101,296,295,296,295,14000
20250206,135700,47594138,295,295,295,295,1
20250206,135600,47593843,294,294,294,294,2395
20250206,135500,46889713,295,294,295,294,16
20250206,135400,46885008,296,296,296,296,0
20250206,135300,46885008,296,296,296,296,0
20250206,135200,46885008,296,295,296,295,2
20250206,135100,46884417,295,295,295,295,50
20250206,135000,46869667,296,296,296,296,0
20250206,134900,46869667,296,296,296,296,1
20250206,134800,46869371,295,295,295,295,3330
20250206,134700,45887021,295,295,296,295,354
20250206,134600,45782577,296,296,296,296,3100
20250206,134500,44864977,296,295,296,295,1510
20250206,134400,44418185,296,295,296,295,6
20250206,134300,44416414,295,295,295,295,92
20250206,134200,44389274,296,296,296,296,181
20250206,134100,44335698,296,295,296,295,512
20250206,134000,44184656,296,296,296,296,0
20250206,133900,44184656,296,296,296,296,0
20250206,133800,44184656,296,296,296,296,0
20250206,133700,44184656,296,296,296,296,26
20250206,133600,44176960,296,296,296,295,56
20250206,133500,44160404,295,295,295,295,0
20250206,133400,44160404,295,295,295,295,10
20250206,133300,44157454,296,296,296,296,0
20250206,133200,44157454,296,296,296,296,0
20250206,133100,44157454,296,296,296,296,0
20250206,133000,44157454,296,296,296,296,0
20250206,132900,44157454,296,296,296,296,0
20250206,132800,44157454,296,296,296,296,0
20250206,132700,44157454,296,296,296,296,0
20250206,132600,44157454,296,295,296,295,100
20250206,132500,44127915,295,295,295,295,0
20250206,132400,44127915,295,295,295,295,0
20250206,132300,44127915,295,295,295,295,0
20250206,132200,44127915,295,295,295,295,18
20250206,132100,44122605,295,295,295,295,21
20250206,132000,44116410,296,296,296,296,0
20250206,131900,44116410,296,296,296,296,1
20250206,131800,44116114,296,296,296,296,82
20250206,131700,44091842,296,296,296,296,57
20250206,131600,44074970,294,294,294,294,0
20250206,131500,44074970,294,294,294,294,0
20250206,131400,44074970,294,294,294,294,0
20250206,131300,44074970,294,295,295,294,20007
20250206,131200,38172911,295,295,295,295,0
20250206,131100,38172911,295,295,295,295,0
20250206,131000,38172911,295,295,295,295,0
20250206,130900,38172911,295,295,295,295,0
20250206,130800,38172911,295,295,295,295,0
20250206,130700,38172911,295,295,295,295,0
20250206,130600,38172911,295,295,295,295,0
20250206,130500,38172911,295,295,295,295,0
20250206,130400,38172911,295,295,295,295,0
20250206,130300,38172911,295,295,295,295,0
20250206,130200,38172911,295,295,295,295,0
20250206,130100,38172911,295,295,295,295,0
20250206,130000,38172911,295,295,295,295,18
20250206,125900,38167601,295,295,295,295,1
20250206,125800,38167306,294,294,294,294,1000
20250206,125700,37873306,294,294,294,294,1
20250206,125600,37873012,294,294,294,294,0
20250206,125500,37873012,294,294,294,294,0
20250206,125400,37873012,294,294,294,294,0
20250206,125300,37873012,294,294,294,294,0
20250206,125200,37873012,294,294,294,294,118
20250206,125100,37838320,294,294,294,294,0
20250206,125000,37838320,294,294,294,294,18
20250206,124900,37833028,294,294,294,294,0
20250206,124800,37833028,294,294,294,294,0
20250206,124700,37833028,294,294,294,294,0
20250206,124600,37833028,294,294,294,294,18
20250206,124500,37827736,294,294,294,294,0
20250206,124400,37827736,294,295,295,293,5
20250206,124300,37826267,293,293,293,293,207
20250206,124200,37765616,295,295,295,295,0
20250206,124100,37765616,295,295,295,295,0
20250206,124000,37765616,295,295,295,295,2
20250206,123900,37765026,295,295,295,295,0
20250206,123800,37765026,295,295,295,295,257
20250206,123700,37689211,295,295,295,295,0
20250206,123600,37689211,295,295,295,295,1
20250206,123500,37688916,294,294,294,294,5528
20250206,123400,36063684,294,294,294,294,0
20250206,123300,36063684,294,294,294,294,0
20250206,123200,36063684,294,294,294,294,0
20250206,123100,36063684,294,294,294,294,0
20250206,123000,36063684,294,294,294,294,0
20250206,122900,36063684,294,294,294,294,1
20250206,122800,36063390,294,294,294,294,0
20250206,122700,36063390,294,294,294,294,0
20250206,122600,36063390,294,294,294,294,0
20250206,122500,36063390,294,294,294,294,0
20250206,122400,36063390,294,294,294,294,0
20250206,122300,36063390,294,294,294,294,0
20250206,122200,36063390,294,294,294,294,0
20250206,122100,36063390,294,294,294,294,0
20250206,122000,36063390,294,294,294,294,0
20250206,121900,36063390,294,294,294,294,498
20250206,121800,35916978,294,294,294,294,0
20250206,121700,35916978,294,294,294,294,10
20250206,121600,35914038,294,294,294,294,0
20250206,121500,35914038,294,294,294,294,0
20250206,121400,35914038,294,294,294,294,0
20250206,121300,35914038,294,294,294,294,0
20250206,121200,35914038,294,294,294,294,0
20250206,121100,35914038,294,294,294,294,0
20250206,121000,35914038,294,294,294,294,0
20250206,120900,35914038,294,294,294,294,0
20250206,120800,35914038,294,294,294,294,0
20250206,120700,35914038,294,294,294,294,0
20250206,120600,35914038,294,294,294,294,0
20250206,120500,35914038,294,295,295,293,40
20250206,120400,35902303,295,295,295,295,2
20250206,120300,35901713,293,292,293,292,3552
20250206,120200,34862065,293,293,293,293,0
20250206,120100,34862065,293,293,293,293,0
20250206,120000,34862065,293,293,293,293,0
20250206,115900,34862065,293,293,293,293,0
20250206,115800,34862065,293,293,293,293,0
20250206,115700,34862065,293,293,293,293,3
20250206,115600,34861186,293,293,293,293,0
20250206,115500,34861186,293,293,293,293,0
20250206,115400,34861186,293,293,293,293,22
20250206,115300,34854740,293,293,293,293,0
20250206,115200,34854740,293,293,293,293,0
20250206,115100,34854740,293,293,293,293,18
20250206,115000,34849466,293,293,293,293,6
20250206,114900,34847708,293,293,293,293,0
20250206,114800,34847708,293,293,293,293,0
20250206,114700,34847708,293,293,293,293,0
20250206,114600,34847708,293,293,293,293,0
20250206,114500,34847708,293,293,293,293,300
20250206,114400,34759808,293,293,293,293,0
20250206,114300,34759808,293,293,293,293,0
20250206,114200,34759808,293,293,293,293,9
20250206,114100,34757171,293,293,293,293,19
20250206,114000,34751604,293,293,293,293,0
20250206,113900,34751604,293,293,293,293,1
20250206,113800,34751311,292,292,292,292,0
20250206,113700,34751311,292,292,292,292,60
20250206,113600,34733791,293,292,293,292,20
20250206,113500,34727941,292,292,292,292,22
20250206,113400,34721517,292,292,292,292,0
20250206,113300,34721517,292,292,292,292,0
20250206,113200,34721517,292,292,292,292,5
20250206,113100,34720057,292,292,292,292,0
20250206,113000,34720057,292,292,292,292,0
20250206,112900,34720057,292,292,292,292,0
20250206,112800,34720057,292,292,292,292,1
20250206,112700,34719765,291,291,291,291,8
20250206,112600,34717437,292,292,292,292,0
20250206,112500,34717437,292,292,292,292,5
20250206,112400,34715977,292,292,292,292,330
20250206,112300,34619617,293,293,293,293,0
20250206,112200,34619617,293,293,293,293,10
20250206,112100,34616687,293,293,293,293,0
20250206,112000,34616687,293,293,293,293,0
20250206,111900,34616687,293,293,293,293,0
20250206,111800,34616687,293,293,293,293,692
20250206,111700,34413931,293,293,293,293,3
20250206,111600,34413052,292,292,292,292,3670
20250206,111500,33341412,292,292,292,292,0
20250206,111400,33341412,292,292,292,292,0
20250206,111300,33341412,292,292,292,292,0
20250206,111200,33341412,292,292,292,292,0
20250206,111100,33341412,292,292,292,292,3
20250206,111000,33340536,290,291,291,290,40
20250206,110900,33328916,292,292,292,292,0
20250206,110800,33328916,292,292,292,292,0
20250206,110700,33328916,292,292,292,292,0
20250206,110600,33328916,292,292,292,292,600
20250206,110500,33153716,292,292,292,292,1
20250206,110400,33153424,291,291,291,291,100
20250206,110300,33124324,292,291,292,291,21
20250206,110200,33118212,292,292,292,292,0
20250206,110100,33118212,292,292,292,292,5
20250206,110000,33116752,292,292,292,292,0
20250206,105900,33116752,292,292,292,292,0
20250206,105800,33116752,292,292,292,292,2
20250206,105700,33116168,291,291,291,291,0
20250206,105600,33116168,291,291,291,291,995
20250206,105500,32826623,291,291,291,291,0
20250206,105400,32826623,291,291,291,291,0
20250206,105300,32826623,291,291,291,291,0
20250206,105200,32826623,291,291,291,291,4
20250206,105100,32825459,291,291,291,291,0
20250206,105000,32825459,291,291,291,291,0
20250206,104900,32825459,291,291,291,291,0
20250206,104800,32825459,291,290,291,290,1652
20250206,104700,32346378,291,291,291,291,1
20250206,104600,32346087,290,290,290,290,2087
20250206,104500,31740857,291,291,291,291,5
20250206,104400,31739402,292,292,292,292,2
20250206,104300,31738818,292,292,292,292,0
20250206,104200,31738818,292,292,292,292,3
20250206,104100,31737942,292,292,292,292,0
20250206,104000,31737942,292,290,292,290,11
20250206,103900,31734750,292,292,292,292,0
20250206,103800,31734750,292,292,292,292,5
20250206,103700,31733290,292,292,292,292,1
20250206,103600,31732998,291,292,292,291,415
20250206,103500,31611878,291,291,291,291,0
20250206,103400,31611878,291,291,291,291,500
20250206,103300,31466378,291,291,291,291,264
20250206,103200,31389554,291,291,291,291,3
20250206,103100,31388681,291,291,291,291,0
20250206,103000,31388681,291,291,291,291,0
20250206,102900,31388681,291,291,291,291,1
20250206,102800,31388390,289,288,289,288,6500
20250206,102700,29513906,288,288,288,288,0
20250206,102600,29513906,288,288,288,288,0
20250206,102500,29513906,288,288,288,288,1
20250206,102400,29513618,288,288,288,288,601
20250206,102300,29340530,288,288,288,288,0
20250206,102200,29340530,288,288,288,288,100
20250206,102100,29311730,288,288,288,288,0
20250206,102000,29311730,288,288,288,288,0
20250206,101900,29311730,288,288,288,288,0
20250206,101800,29311730,288,288,288,288,1
20250206,101700,29311442,287,287,287,287,12098
20250206,101600,25839316,287,287,287,287,5
20250206,101500,25837881,286,286,286,286,1207
20250206,101400,25492679,286,284,286,282,3629
20250206,101300,24465799,285,285,285,285,1
20250206,101200,24465514,288,288,288,288,1
20250206,101100,24465226,282,290,290,282,26058
20250206,101000,17057856,285,291,291,285,839
20250206,100900,16818735,290,290,290,290,162
20250206,100800,16771755,290,289,290,289,1005
20250206,100700,16481305,289,289,289,289,277
20250206,100600,16401252,289,287,289,287,522
20250206,100500,16251434,287,286,287,286,8851
20250206,100400,13719130,278,278,278,278,0
20250206,100300,13719130,278,278,278,278,0
20250206,100200,13719130,278,292,292,278,24134
20250206,100100,6847167,295,295,295,295,0
20250206,100000,6847167,295,292,295,292,93
20250206,095900,6819822,292,292,292,292,0
20250206,095800,6819822,292,292,292,292,201
20250206,095700,6761130,295,295,295,295,0
20250206,095600,6761130,295,295,295,295,4
20250206,095500,6759950,293,293,293,293,0
20250206,095400,6759950,293,293,293,293,73
20250206,095300,6738561,295,295,295,295,0
20250206,095200,6738561,295,295,295,295,0
20250206,095100,6738561,295,295,295,295,0
20250206,095000,6738561,295,295,295,295,1
20250206,094900,6738266,293,293,293,293,1633
20250206,094800,6259797,292,292,292,292,0
20250206,094700,6259797,292,292,292,292,0
20250206,094600,6259797,292,292,292,292,0
20250206,094500,6259797,292,295,295,292,3253
20250206,094400,5309861,295,295,295,295,10
20250206,094300,5306911,295,295,295,295,1
20250206,094200,5306616,295,295,295,295,0
20250206,094100,5306616,295,295,295,295,39
20250206,094000,5295111,296,296,296,296,0
20250206,093900,5295111,296,296,296,296,0
20250206,093800,5295111,296,296,296,296,0
20250206,093700,5295111,296,296,296,296,0
20250206,093600,5295111,296,292,296,292,1582
20250206,093500,4833161,292,292,292,292,0
20250206,093400,4833161,292,292,292,292,0
20250206,093300,4833161,292,292,292,292,0
20250206,093200,4833161,292,292,292,292,0
20250206,093100,4833161,292,292,292,292,0
20250206,093000,4833161,292,290,292,290,338
20250206,092900,4734788,291,291,291,291,0
20250206,092800,4734788,291,291,291,291,0
20250206,092700,4734788,291,291,291,291,37
20250206,092600,4724021,291,291,291,291,0
20250206,092500,4724021,291,292,292,291,74
20250206,092400,4702486,290,290,290,290,500
20250206,092300,4557486,292,292,292,292,0
20250206,092200,4557486,292,292,292,292,0
20250206,092100,4557486,292,292,292,292,4
20250206,092000,4556318,292,292,292,292,21
20250206,091900,4550186,292,292,292,292,0
20250206,091800,4550186,292,292,292,292,36
20250206,091700,4539674,292,292,292,292,1
20250206,091600,4539382,290,290,290,290,50
20250206,091500,4524882,292,292,292,292,1
20250206,091400,4524590,292,292,292,292,204
20250206,091300,4465022,292,292,292,292,12
20250206,091200,4461518,292,292,292,292,0
20250206,091100,4461518,292,292,292,292,0
20250206,091000,4461518,292,292,292,292,1
20250206,090900,4461226,289,289,289,289,2269
20250206,090800,3805485,289,288,289,288,1126
20250206,090700,3480697,288,288,288,288,0
20250206,090600,3480697,288,288,288,288,0
20250206,090500,3480697,288,289,289,288,1648
20250206,090400,3005573,290,290,290,290,957
20250206,090300,2728043,290,290,290,290,0
20250206,090200,2728043,290,290,290,290,0
20250206,090100,2728043,290,292,293,290,8036
20250206,090000,377745,292,291,292,291,1298