KissMeData/060900/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,194200,39522309,939,939,939,939,1456
20250206,194100,39522309,939,939,939,939,0
20250206,194000,39522309,939,939,939,939,0
20250206,193900,39522309,939,939,939,939,0
20250206,193800,39522309,939,939,939,939,0
20250206,193700,39522309,939,939,939,939,0
20250206,193600,39522309,939,939,939,939,0
20250206,193500,39522309,939,939,939,939,0
20250206,193400,39522309,939,939,939,939,0
20250206,193300,39522309,939,939,939,939,0
20250206,193200,39522309,939,939,939,939,0
20250206,193100,39522309,939,939,939,939,0
20250206,193000,39522309,939,939,939,939,0
20250206,192900,39522309,939,939,939,939,0
20250206,192800,39522309,939,939,939,939,0
20250206,192700,39522309,939,939,939,939,0
20250206,192600,39522309,939,939,939,939,0
20250206,192500,39522309,939,939,939,939,0
20250206,192400,39522309,939,939,939,939,0
20250206,192300,39522309,939,939,939,939,0
20250206,192200,39522309,939,939,939,939,0
20250206,192100,39522309,939,939,939,939,0
20250206,192000,39522309,939,939,939,939,0
20250206,191900,39522309,939,939,939,939,0
20250206,191800,39522309,939,939,939,939,0
20250206,191700,39522309,939,939,939,939,0
20250206,191600,39522309,939,939,939,939,0
20250206,191500,39522309,939,939,939,939,0
20250206,191400,39522309,939,939,939,939,0
20250206,191300,39522309,939,939,939,939,0
20250206,191200,39522309,939,939,939,939,1456
20250206,191100,39522309,939,939,939,939,0
20250206,191000,39522309,939,939,939,939,0
20250206,190900,39522309,939,939,939,939,0
20250206,190800,39522309,939,939,939,939,0
20250206,190700,39522309,939,939,939,939,0
20250206,190600,39522309,939,939,939,939,0
20250206,190500,39522309,939,939,939,939,0
20250206,190400,39522309,939,939,939,939,0
20250206,190300,39522309,939,939,939,939,0
20250206,190200,39522309,939,939,939,939,0
20250206,190100,39522309,939,939,939,939,0
20250206,190000,39522309,939,939,939,939,0
20250206,185900,39522309,939,939,939,939,0
20250206,185800,39522309,939,939,939,939,0
20250206,185700,39522309,939,939,939,939,0
20250206,185600,39522309,939,939,939,939,0
20250206,185500,39522309,939,939,939,939,0
20250206,185400,39522309,939,939,939,939,0
20250206,185300,39522309,939,939,939,939,0
20250206,185200,39522309,939,939,939,939,0
20250206,185100,39522309,939,939,939,939,0
20250206,185000,39522309,939,939,939,939,0
20250206,184900,39522309,939,939,939,939,0
20250206,184800,39522309,939,939,939,939,0
20250206,184700,39522309,939,939,939,939,0
20250206,184600,39522309,939,939,939,939,0
20250206,184500,39522309,939,939,939,939,0
20250206,184400,39522309,939,939,939,939,0
20250206,184300,39522309,939,939,939,939,0
20250206,184200,39522309,939,939,939,939,1456
20250206,184100,39522309,939,939,939,939,0
20250206,184000,39522309,939,939,939,939,0
20250206,183900,39522309,939,939,939,939,0
20250206,183800,39522309,939,939,939,939,0
20250206,183700,39522309,939,939,939,939,0
20250206,183600,39522309,939,939,939,939,0
20250206,183500,39522309,939,939,939,939,0
20250206,183400,39522309,939,939,939,939,0
20250206,183300,39522309,939,939,939,939,0
20250206,183200,39522309,939,939,939,939,0
20250206,183100,39522309,939,939,939,939,0
20250206,183000,39522309,939,939,939,939,0
20250206,182900,39522309,939,939,939,939,0
20250206,182800,39522309,939,939,939,939,0
20250206,182700,39522309,939,939,939,939,0
20250206,182600,39522309,939,939,939,939,0
20250206,182500,39522309,939,939,939,939,0
20250206,182400,39522309,939,939,939,939,0
20250206,182300,39522309,939,939,939,939,0
20250206,182200,39522309,939,939,939,939,0
20250206,182100,39522309,939,939,939,939,0
20250206,182000,39522309,939,939,939,939,0
20250206,181900,39522309,939,939,939,939,0
20250206,181800,39522309,939,939,939,939,0
20250206,181700,39522309,939,939,939,939,0
20250206,181600,39522309,939,939,939,939,0
20250206,181500,39522309,939,939,939,939,0
20250206,181400,39522309,939,939,939,939,0
20250206,181300,39522309,939,939,939,939,0
20250206,181200,39522309,939,939,939,939,1456
20250206,181100,39522309,939,939,939,939,0
20250206,181000,39522309,939,939,939,939,0
20250206,180900,39522309,939,939,939,939,0
20250206,180800,39522309,939,939,939,939,0
20250206,180700,39522309,939,939,939,939,0
20250206,180600,39522309,939,939,939,939,0
20250206,180500,39522309,939,939,939,939,0
20250206,180400,39522309,939,939,939,939,0
20250206,180300,39522309,939,939,939,939,0
20250206,180200,39522309,939,939,939,939,0
20250206,180100,39522309,939,939,939,939,0
20250206,180000,39522309,939,939,939,939,0
20250206,175900,39522309,939,939,939,939,0
20250206,175800,39522309,939,939,939,939,0
20250206,175700,39522309,939,939,939,939,0
20250206,175600,39522309,939,939,939,939,0
20250206,175500,39522309,939,939,939,939,0
20250206,175400,39522309,939,939,939,939,0
20250206,175300,39522309,939,939,939,939,0
20250206,175200,39522309,939,939,939,939,0
20250206,175100,39522309,939,939,939,939,0
20250206,175000,39522309,939,939,939,939,0
20250206,174900,39522309,939,939,939,939,0
20250206,174800,39522309,939,939,939,939,0
20250206,174700,39522309,939,939,939,939,0
20250206,174600,39522309,939,939,939,939,0
20250206,174500,39522309,939,939,939,939,0
20250206,174400,39522309,939,939,939,939,0
20250206,174300,39522309,939,939,939,939,0
20250206,174200,39522309,939,939,939,939,1456
20250206,174100,39522309,939,939,939,939,0
20250206,174000,39522309,939,939,939,939,0
20250206,173900,39522309,939,939,939,939,0
20250206,173800,39522309,939,939,939,939,0
20250206,173700,39522309,939,939,939,939,0
20250206,173600,39522309,939,939,939,939,0
20250206,173500,39522309,939,939,939,939,0
20250206,173400,39522309,939,939,939,939,0
20250206,173300,39522309,939,939,939,939,0
20250206,173200,39522309,939,939,939,939,0
20250206,173100,39522309,939,939,939,939,0
20250206,173000,39522309,939,939,939,939,0
20250206,172900,39522309,939,939,939,939,0
20250206,172800,39522309,939,939,939,939,0
20250206,172700,39522309,939,939,939,939,0
20250206,172600,39522309,939,939,939,939,0
20250206,172500,39522309,939,939,939,939,0
20250206,172400,39522309,939,939,939,939,0
20250206,172300,39522309,939,939,939,939,0
20250206,172200,39522309,939,939,939,939,0
20250206,172100,39522309,939,939,939,939,0
20250206,172000,39522309,939,939,939,939,0
20250206,171900,39522309,939,939,939,939,0
20250206,171800,39522309,939,939,939,939,0
20250206,171700,39522309,939,939,939,939,0
20250206,171600,39522309,939,939,939,939,0
20250206,171500,39522309,939,939,939,939,0
20250206,171400,39522309,939,939,939,939,0
20250206,171300,39522309,939,939,939,939,0
20250206,171200,39522309,939,939,939,939,1456
20250206,171100,39522309,939,939,939,939,0
20250206,171000,39522309,939,939,939,939,0
20250206,170900,39522309,939,939,939,939,0
20250206,170800,39522309,939,939,939,939,0
20250206,170700,39522309,939,939,939,939,0
20250206,170600,39522309,939,939,939,939,0
20250206,170500,39522309,939,939,939,939,0
20250206,170400,39522309,939,939,939,939,0
20250206,170300,39522309,939,939,939,939,0
20250206,170200,39522309,939,939,939,939,0
20250206,170100,39522309,939,939,939,939,0
20250206,170000,39522309,939,939,939,939,0
20250206,165900,39522309,939,939,939,939,0
20250206,165800,39522309,939,939,939,939,0
20250206,165700,39522309,939,939,939,939,0
20250206,165600,39522309,939,939,939,939,0
20250206,165500,39522309,939,939,939,939,0
20250206,165400,39522309,939,939,939,939,0
20250206,165300,39522309,939,939,939,939,0
20250206,165200,39522309,939,939,939,939,0
20250206,165100,39522309,939,939,939,939,0
20250206,165000,39522309,939,939,939,939,0
20250206,164900,39522309,939,939,939,939,0
20250206,164800,39522309,939,939,939,939,0
20250206,164700,39522309,939,939,939,939,0
20250206,164600,39522309,939,939,939,939,0
20250206,164500,39522309,939,939,939,939,0
20250206,164400,39522309,939,939,939,939,0
20250206,164300,39522309,939,939,939,939,0
20250206,164200,39522309,939,939,939,939,1456
20250206,164100,39522309,939,939,939,939,0
20250206,164000,39522309,939,939,939,939,0
20250206,163900,39522309,939,939,939,939,0
20250206,163800,39522309,939,939,939,939,0
20250206,163700,39522309,939,939,939,939,0
20250206,163600,39522309,939,939,939,939,0
20250206,163500,39522309,939,939,939,939,0
20250206,163400,39522309,939,939,939,939,0
20250206,163300,39522309,939,939,939,939,0
20250206,163200,39522309,939,939,939,939,0
20250206,163100,39522309,939,939,939,939,0
20250206,163000,39522309,939,939,939,939,0
20250206,162900,39522309,939,939,939,939,0
20250206,162800,39522309,939,939,939,939,0
20250206,162700,39522309,939,939,939,939,0
20250206,162600,39522309,939,939,939,939,0
20250206,162500,39522309,939,939,939,939,0
20250206,162400,39522309,939,939,939,939,0
20250206,162300,39522309,939,939,939,939,0
20250206,162200,39522309,939,939,939,939,0
20250206,162100,39522309,939,939,939,939,0
20250206,162000,39522309,939,939,939,939,0
20250206,161900,39522309,939,939,939,939,0
20250206,161800,39522309,939,939,939,939,0
20250206,161700,39522309,939,939,939,939,0
20250206,161600,39522309,939,939,939,939,0
20250206,161500,39522309,939,939,939,939,0
20250206,161400,39522309,939,939,939,939,0
20250206,161300,39522309,939,939,939,939,0
20250206,161200,39522309,939,939,939,939,1456
20250206,161100,39522309,939,939,939,939,0
20250206,161000,39522309,939,939,939,939,0
20250206,160900,39522309,939,939,939,939,0
20250206,160800,39522309,939,939,939,939,0
20250206,160700,39522309,939,939,939,939,0
20250206,160600,39522309,939,939,939,939,0
20250206,160500,39522309,939,939,939,939,0
20250206,160400,39522309,939,939,939,939,0
20250206,160300,39522309,939,939,939,939,0
20250206,160200,39522309,939,939,939,939,0
20250206,160100,39522309,939,939,939,939,0
20250206,160000,39522309,939,939,939,939,0
20250206,155900,39522309,939,939,939,939,0
20250206,155800,39522309,939,939,939,939,0
20250206,155700,39522309,939,939,939,939,0
20250206,155600,39522309,939,939,939,939,0
20250206,155500,39522309,939,939,939,939,0
20250206,155400,39522309,939,939,939,939,0
20250206,155300,39522309,939,939,939,939,0
20250206,155200,39522309,939,939,939,939,0
20250206,155100,39522309,939,939,939,939,0
20250206,155000,39522309,939,939,939,939,0
20250206,154900,39522309,939,939,939,939,0
20250206,154800,39522309,939,939,939,939,0
20250206,154700,39522309,939,939,939,939,0
20250206,154600,39522309,939,939,939,939,0
20250206,154500,39522309,939,939,939,939,0
20250206,154400,39522309,939,939,939,939,0
20250206,154300,39522309,939,939,939,939,0
20250206,154200,39522309,939,939,939,939,1456
20250206,154100,39522309,939,939,939,939,0
20250206,154000,39522309,939,939,939,939,0
20250206,153900,39522309,939,939,939,939,0
20250206,153800,39522309,939,939,939,939,0
20250206,153700,39522309,939,939,939,939,0
20250206,153600,39522309,939,939,939,939,0
20250206,153500,39522309,939,939,939,939,0
20250206,153400,39522309,939,939,939,939,0
20250206,153300,39522309,939,939,939,939,0
20250206,153200,39522309,939,939,939,939,0
20250206,153100,39522309,939,939,939,939,0
20250206,153000,39522309,939,939,939,939,1456
20250206,152900,38155125,941,941,941,941,0
20250206,152800,38155125,941,941,941,941,0
20250206,152700,38155125,941,941,941,941,0
20250206,152600,38155125,941,941,941,941,0
20250206,152500,38155125,941,941,941,941,0
20250206,152400,38155125,941,941,941,941,0
20250206,152300,38155125,941,941,941,941,0
20250206,152200,38155125,941,941,941,941,0
20250206,152100,38155125,941,941,941,941,0
20250206,152000,38155125,941,941,941,941,0
20250206,151900,38155125,941,947,947,941,126
20250206,151800,38035809,951,951,951,951,0
20250206,151700,38035809,951,951,951,951,0
20250206,151600,38035809,951,947,951,947,1000
20250206,151500,37085849,946,945,946,945,876
20250206,151400,36257194,945,945,945,945,559
20250206,151300,35728939,945,945,945,945,0
20250206,151200,35728939,945,945,945,945,0
20250206,151100,35728939,945,945,945,945,0
20250206,151000,35728939,945,945,945,945,0
20250206,150900,35728939,945,945,945,945,0
20250206,150800,35728939,945,945,945,945,45
20250206,150700,35686414,945,945,945,945,0
20250206,150600,35686414,945,945,945,945,0
20250206,150500,35686414,945,945,945,945,0
20250206,150400,35686414,945,945,945,945,0
20250206,150300,35686414,945,945,945,945,0
20250206,150200,35686414,945,945,945,945,0
20250206,150100,35686414,945,945,945,945,0
20250206,150000,35686414,945,945,945,945,0
20250206,145900,35686414,945,945,945,945,0
20250206,145800,35686414,945,945,945,945,0
20250206,145700,35686414,945,945,945,945,0
20250206,145600,35686414,945,945,945,945,1
20250206,145500,35685469,945,945,945,945,1
20250206,145400,35684524,939,946,946,939,10
20250206,145300,35675078,938,938,938,938,0
20250206,145200,35675078,938,940,940,938,1196
20250206,145100,34551240,945,945,945,945,0
20250206,145000,34551240,945,945,945,945,173
20250206,144900,34387755,945,945,945,945,0
20250206,144800,34387755,945,945,945,945,0
20250206,144700,34387755,945,945,945,945,0
20250206,144600,34387755,945,945,945,945,0
20250206,144500,34387755,945,945,945,945,0
20250206,144400,34387755,945,945,945,945,0
20250206,144300,34387755,945,945,945,945,0
20250206,144200,34387755,945,945,945,945,0
20250206,144100,34387755,945,945,945,945,0
20250206,144000,34387755,945,945,945,945,0
20250206,143900,34387755,945,945,945,945,0
20250206,143800,34387755,945,945,945,945,0
20250206,143700,34387755,945,945,945,945,0
20250206,143600,34387755,945,945,945,945,3
20250206,143500,34384920,945,945,945,945,20
20250206,143400,34366020,940,940,940,940,1
20250206,143300,34365080,945,945,945,945,0
20250206,143200,34365080,945,945,945,945,0
20250206,143100,34365080,945,945,945,945,0
20250206,143000,34365080,945,945,945,945,22
20250206,142900,34344290,940,940,940,940,0
20250206,142800,34344290,940,940,940,940,214
20250206,142700,34143130,945,945,945,945,0
20250206,142600,34143130,945,945,945,945,0
20250206,142500,34143130,945,945,945,945,0
20250206,142400,34143130,945,945,945,945,22
20250206,142300,34122340,940,940,940,940,20
20250206,142200,34103540,940,940,940,940,50
20250206,142100,34056540,940,940,940,940,135
20250206,142000,33929640,940,940,940,940,0
20250206,141900,33929640,940,940,940,940,7
20250206,141800,33923060,943,943,943,943,0
20250206,141700,33923060,943,943,943,943,0
20250206,141600,33923060,943,943,943,943,0
20250206,141500,33923060,943,943,943,943,0
20250206,141400,33923060,943,943,943,943,0
20250206,141300,33923060,943,945,945,943,67
20250206,141200,33859797,945,945,945,945,0
20250206,141100,33859797,945,945,945,945,0
20250206,141000,33859797,945,945,945,945,0
20250206,140900,33859797,945,946,946,945,286
20250206,140800,33589427,946,946,946,946,0
20250206,140700,33589427,946,946,946,946,0
20250206,140600,33589427,946,946,946,946,0
20250206,140500,33589427,946,946,946,946,0
20250206,140400,33589427,946,946,946,946,0
20250206,140300,33589427,946,946,946,946,0
20250206,140200,33589427,946,946,946,946,0
20250206,140100,33589427,946,946,946,946,0
20250206,140000,33589427,946,946,946,946,0
20250206,135900,33589427,946,946,946,946,0
20250206,135800,33589427,946,946,946,946,0
20250206,135700,33589427,946,946,946,946,3
20250206,135600,33586589,947,947,947,947,0
20250206,135500,33586589,947,947,947,947,0
20250206,135400,33586589,947,947,947,947,0
20250206,135300,33586589,947,947,947,947,0
20250206,135200,33586589,947,947,947,947,0
20250206,135100,33586589,947,947,947,947,0
20250206,135000,33586589,947,947,947,947,0
20250206,134900,33586589,947,947,947,947,0
20250206,134800,33586589,947,947,947,947,0
20250206,134700,33586589,947,947,947,947,0
20250206,134600,33586589,947,947,947,947,0
20250206,134500,33586589,947,947,947,947,40
20250206,134400,33548709,950,947,950,947,131
20250206,134300,33424616,947,947,947,947,0
20250206,134200,33424616,947,947,947,947,0
20250206,134100,33424616,947,947,947,947,0
20250206,134000,33424616,947,947,947,947,0
20250206,133900,33424616,947,947,947,947,0
20250206,133800,33424616,947,947,947,947,0
20250206,133700,33424616,947,947,947,947,0
20250206,133600,33424616,947,947,947,947,0
20250206,133500,33424616,947,947,947,947,0
20250206,133400,33424616,947,947,947,947,0
20250206,133300,33424616,947,947,947,947,0
20250206,133200,33424616,947,947,947,947,0
20250206,133100,33424616,947,947,947,947,0
20250206,133000,33424616,947,947,947,947,0
20250206,132900,33424616,947,947,947,947,0
20250206,132800,33424616,947,947,947,947,4
20250206,132700,33420828,952,952,952,952,1
20250206,132600,33419876,946,946,946,946,0
20250206,132500,33419876,946,946,946,946,0
20250206,132400,33419876,946,946,946,946,0
20250206,132300,33419876,946,946,946,946,0
20250206,132200,33419876,946,946,946,946,0
20250206,132100,33419876,946,946,946,946,0
20250206,132000,33419876,946,946,946,946,0
20250206,131900,33419876,946,946,946,946,0
20250206,131800,33419876,946,946,946,946,0
20250206,131700,33419876,946,946,946,946,0
20250206,131600,33419876,946,946,946,946,0
20250206,131500,33419876,946,946,946,946,0
20250206,131400,33419876,946,946,946,946,0
20250206,131300,33419876,946,946,946,946,0
20250206,131200,33419876,946,946,946,946,1
20250206,131100,33418930,953,953,953,953,0
20250206,131000,33418930,953,953,953,953,0
20250206,130900,33418930,953,953,953,953,0
20250206,130800,33418930,953,953,953,953,0
20250206,130700,33418930,953,949,953,949,349
20250206,130600,33086343,948,948,948,948,0
20250206,130500,33086343,948,948,948,948,0
20250206,130400,33086343,948,948,948,948,0
20250206,130300,33086343,948,948,948,948,1
20250206,130200,33085395,944,944,944,944,0
20250206,130100,33085395,944,944,944,944,0
20250206,130000,33085395,944,944,944,944,0
20250206,125900,33085395,944,944,944,944,0
20250206,125800,33085395,944,944,944,944,0
20250206,125700,33085395,944,944,944,944,0
20250206,125600,33085395,944,944,944,944,0
20250206,125500,33085395,944,944,944,944,0
20250206,125400,33085395,944,944,944,944,0
20250206,125300,33085395,944,944,944,944,0
20250206,125200,33085395,944,944,944,944,0
20250206,125100,33085395,944,944,953,944,49
20250206,125000,33039103,954,954,954,954,0
20250206,124900,33039103,954,954,954,954,0
20250206,124800,33039103,954,954,954,954,0
20250206,124700,33039103,954,954,954,954,0
20250206,124600,33039103,954,954,954,954,0
20250206,124500,33039103,954,954,954,954,0
20250206,124400,33039103,954,954,954,954,0
20250206,124300,33039103,954,954,954,954,0
20250206,124200,33039103,954,954,954,954,0
20250206,124100,33039103,954,954,954,954,0
20250206,124000,33039103,954,954,954,954,0
20250206,123900,33039103,954,954,954,954,0
20250206,123800,33039103,954,954,954,954,0
20250206,123700,33039103,954,954,954,954,0
20250206,123600,33039103,954,954,954,954,0
20250206,123500,33039103,954,954,954,954,0
20250206,123400,33039103,954,954,954,954,0
20250206,123300,33039103,954,954,954,954,0
20250206,123200,33039103,954,954,954,954,0
20250206,123100,33039103,954,954,954,954,0
20250206,123000,33039103,954,954,954,954,0
20250206,122900,33039103,954,954,954,954,222
20250206,122800,32827315,955,955,955,955,0
20250206,122700,32827315,955,955,955,955,0
20250206,122600,32827315,955,955,955,955,0
20250206,122500,32827315,955,955,955,955,0
20250206,122400,32827315,955,955,955,955,0
20250206,122300,32827315,955,955,955,955,0
20250206,122200,32827315,955,955,955,955,0
20250206,122100,32827315,955,955,955,955,0
20250206,122000,32827315,955,955,955,955,0
20250206,121900,32827315,955,955,955,955,40
20250206,121800,32789115,955,950,955,950,1000
20250206,121700,31834987,943,943,943,943,0
20250206,121600,31834987,943,943,943,943,75
20250206,121500,31764262,943,943,943,943,20
20250206,121400,31745402,943,943,943,943,0
20250206,121300,31745402,943,943,943,943,1
20250206,121200,31744459,943,943,943,943,1
20250206,121100,31743516,943,943,943,943,0
20250206,121000,31743516,943,943,943,943,0
20250206,120900,31743516,943,943,943,943,0
20250206,120800,31743516,943,943,943,943,0
20250206,120700,31743516,943,943,943,943,0
20250206,120600,31743516,943,943,943,943,0
20250206,120500,31743516,943,943,943,943,0
20250206,120400,31743516,943,943,943,943,0
20250206,120300,31743516,943,943,943,943,0
20250206,120200,31743516,943,943,943,943,0
20250206,120100,31743516,943,943,943,943,0
20250206,120000,31743516,943,943,943,943,0
20250206,115900,31743516,943,943,943,943,0
20250206,115800,31743516,943,943,943,943,0
20250206,115700,31743516,943,943,943,943,0
20250206,115600,31743516,943,943,943,943,0
20250206,115500,31743516,943,947,947,943,1881
20250206,115400,29968865,955,955,955,955,0
20250206,115300,29968865,955,955,955,955,0
20250206,115200,29968865,955,955,955,955,1
20250206,115100,29967910,954,954,954,954,1
20250206,115000,29966956,945,945,945,945,4
20250206,114900,29963176,946,946,946,946,0
20250206,114800,29963176,946,946,946,946,0
20250206,114700,29963176,946,946,946,946,0
20250206,114600,29963176,946,946,946,946,0
20250206,114500,29963176,946,946,946,946,0
20250206,114400,29963176,946,949,955,946,90
20250206,114300,29877316,943,943,943,943,0
20250206,114200,29877316,943,943,943,943,0
20250206,114100,29877316,943,943,943,943,0
20250206,114000,29877316,943,943,943,943,0
20250206,113900,29877316,943,943,943,943,0
20250206,113800,29877316,943,949,949,943,212
20250206,113700,29677360,950,964,964,950,3020
20250206,113600,26805991,966,964,966,964,13
20250206,113500,26793453,966,960,966,960,1174
20250206,113400,25664821,960,945,960,945,11509
20250206,113300,14745732,945,945,945,945,500
20250206,113200,14273232,943,943,943,943,0
20250206,113100,14273232,943,943,943,943,0
20250206,113000,14273232,943,943,943,943,0
20250206,112900,14273232,943,943,943,943,0
20250206,112800,14273232,943,943,943,943,0
20250206,112700,14273232,943,945,945,943,100
20250206,112600,14178772,943,945,945,943,250
20250206,112500,13942622,943,943,943,943,0
20250206,112400,13942622,943,943,943,943,1
20250206,112300,13941679,943,943,943,943,0
20250206,112200,13941679,943,943,943,943,0
20250206,112100,13941679,943,943,943,943,0
20250206,112000,13941679,943,943,943,943,124
20250206,111900,13824747,943,943,943,943,0
20250206,111800,13824747,943,943,943,943,0
20250206,111700,13824747,943,943,943,943,0
20250206,111600,13824747,943,943,943,943,124
20250206,111500,13707815,943,943,943,943,0
20250206,111400,13707815,943,943,943,943,0
20250206,111300,13707815,943,943,943,943,0
20250206,111200,13707815,943,943,943,943,0
20250206,111100,13707815,943,943,943,943,500
20250206,111000,13236315,943,943,943,943,0
20250206,110900,13236315,943,943,943,943,0
20250206,110800,13236315,943,945,945,943,13
20250206,110700,13224034,943,943,943,943,0
20250206,110600,13224034,943,943,943,943,0
20250206,110500,13224034,943,943,943,943,0
20250206,110400,13224034,943,943,943,943,0
20250206,110300,13224034,943,943,943,943,0
20250206,110200,13224034,943,943,943,943,0
20250206,110100,13224034,943,943,943,943,0
20250206,110000,13224034,943,943,943,943,0
20250206,105900,13224034,943,943,943,943,0
20250206,105800,13224034,943,943,943,943,0
20250206,105700,13224034,943,943,943,943,16
20250206,105600,13208946,943,944,944,943,111
20250206,105500,13104173,943,943,943,943,1
20250206,105400,13103230,943,943,943,943,0
20250206,105300,13103230,943,943,943,943,2
20250206,105200,13101344,943,943,943,943,0
20250206,105100,13101344,943,943,943,943,0
20250206,105000,13101344,943,943,945,943,759
20250206,104900,12385385,943,943,943,943,0
20250206,104800,12385385,943,943,943,943,0
20250206,104700,12385385,943,944,944,943,2595
20250206,104600,9938150,944,944,944,944,0
20250206,104500,9938150,944,944,945,944,522
20250206,104400,9445210,943,943,943,943,0
20250206,104300,9445210,943,942,944,942,300
20250206,104200,9162306,943,943,943,943,0
20250206,104100,9162306,943,943,943,943,0
20250206,104000,9162306,943,943,943,943,19
20250206,103900,9144389,934,934,934,934,0
20250206,103800,9144389,934,934,934,934,0
20250206,103700,9144389,934,934,934,934,0
20250206,103600,9144389,934,934,934,934,0
20250206,103500,9144389,934,934,934,934,0
20250206,103400,9144389,934,934,934,934,0
20250206,103300,9144389,934,934,934,934,0
20250206,103200,9144389,934,934,934,934,0
20250206,103100,9144389,934,934,934,934,0
20250206,103000,9144389,934,934,934,934,0
20250206,102900,9144389,934,934,934,934,0
20250206,102800,9144389,934,934,934,934,0
20250206,102700,9144389,934,934,934,934,0
20250206,102600,9144389,934,934,934,934,0
20250206,102500,9144389,934,934,934,934,0
20250206,102400,9144389,934,934,934,934,0
20250206,102300,9144389,934,934,934,934,2
20250206,102200,9142521,934,934,934,934,0
20250206,102100,9142521,934,934,934,934,0
20250206,102000,9142521,934,934,934,934,8
20250206,101900,9135049,934,939,939,934,630
20250206,101800,8546433,944,944,944,944,0
20250206,101700,8546433,944,944,944,944,100
20250206,101600,8452033,945,945,945,945,0
20250206,101500,8452033,945,945,945,945,0
20250206,101400,8452033,945,945,945,945,2
20250206,101300,8450143,945,945,945,945,0
20250206,101200,8450143,945,945,945,945,0
20250206,101100,8450143,945,945,945,945,0
20250206,101000,8450143,945,945,945,945,1
20250206,100900,8449198,945,945,945,945,0
20250206,100800,8449198,945,945,945,945,0
20250206,100700,8449198,945,945,945,945,7
20250206,100600,8442583,945,945,945,945,3
20250206,100500,8439748,939,939,939,939,0
20250206,100400,8439748,939,939,939,939,0
20250206,100300,8439748,939,939,939,939,0
20250206,100200,8439748,939,939,939,939,0
20250206,100100,8439748,939,939,939,939,0
20250206,100000,8439748,939,939,939,939,500
20250206,095900,7970248,939,939,939,939,0
20250206,095800,7970248,939,939,939,939,0
20250206,095700,7970248,939,939,939,939,80
20250206,095600,7895128,939,939,939,939,0
20250206,095500,7895128,939,939,939,939,29
20250206,095400,7867897,939,939,939,939,0
20250206,095300,7867897,939,939,939,939,5
20250206,095200,7863202,939,939,939,939,0
20250206,095100,7863202,939,939,939,939,0
20250206,095000,7863202,939,939,939,939,0
20250206,094900,7863202,939,939,939,939,0
20250206,094800,7863202,939,939,939,939,0
20250206,094700,7863202,939,939,939,939,0
20250206,094600,7863202,939,939,939,939,0
20250206,094500,7863202,939,939,939,939,0
20250206,094400,7863202,939,939,939,939,6
20250206,094300,7857568,939,939,939,939,5
20250206,094200,7852873,934,934,934,934,0
20250206,094100,7852873,934,934,934,934,9
20250206,094000,7844467,939,939,939,939,0
20250206,093900,7844467,939,939,939,939,0
20250206,093800,7844467,939,939,939,939,61
20250206,093700,7787188,939,939,939,939,0
20250206,093600,7787188,939,939,939,939,0
20250206,093500,7787188,939,939,939,939,0
20250206,093400,7787188,939,939,939,939,14
20250206,093300,7774042,939,939,939,939,0
20250206,093200,7774042,939,939,939,939,0
20250206,093100,7774042,939,939,939,939,0
20250206,093000,7774042,939,939,939,939,0
20250206,092900,7774042,939,939,939,939,10
20250206,092800,7764652,934,934,934,934,0
20250206,092700,7764652,934,934,934,934,0
20250206,092600,7764652,934,934,934,934,0
20250206,092500,7764652,934,934,934,934,121
20250206,092400,7651638,946,946,946,946,0
20250206,092300,7651638,946,946,946,946,0
20250206,092200,7651638,946,946,946,946,0
20250206,092100,7651638,946,946,946,946,1
20250206,092000,7650692,946,946,946,946,0
20250206,091900,7650692,946,946,946,946,0
20250206,091800,7650692,946,946,946,946,100
20250206,091700,7556092,946,946,946,946,3714
20250206,091600,4042648,946,946,946,946,0
20250206,091500,4042648,946,946,946,946,1
20250206,091400,4041702,946,946,946,946,0
20250206,091300,4041702,946,946,946,946,0
20250206,091200,4041702,946,946,946,946,0
20250206,091100,4041702,946,946,946,946,0
20250206,091000,4041702,946,946,946,946,1001
20250206,090900,3094756,946,946,946,946,0
20250206,090800,3094756,946,946,946,946,0
20250206,090700,3094756,946,946,946,946,1000
20250206,090600,2148756,946,946,946,946,1000
20250206,090500,1202756,946,946,946,946,0
20250206,090400,1202756,946,946,946,946,500
20250206,090300,729756,932,932,932,932,0
20250206,090200,729756,932,932,932,932,0
20250206,090100,729756,932,932,932,932,0
20250206,090000,729756,932,932,932,932,783