KissMeData/078590/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,195400,94380485,544,544,544,544,3916
20250206,195300,94380485,544,544,544,544,0
20250206,195200,94380485,544,544,544,544,0
20250206,195100,94380485,544,544,544,544,0
20250206,195000,94380485,544,544,544,544,0
20250206,194900,94380485,544,544,544,544,0
20250206,194800,94380485,544,544,544,544,0
20250206,194700,94380485,544,544,544,544,0
20250206,194600,94380485,544,544,544,544,0
20250206,194500,94380485,544,544,544,544,0
20250206,194400,94380485,544,544,544,544,0
20250206,194300,94380485,544,544,544,544,0
20250206,194200,94380485,544,544,544,544,0
20250206,194100,94380485,544,544,544,544,0
20250206,194000,94380485,544,544,544,544,0
20250206,193900,94380485,544,544,544,544,0
20250206,193800,94380485,544,544,544,544,0
20250206,193700,94380485,544,544,544,544,0
20250206,193600,94380485,544,544,544,544,0
20250206,193500,94380485,544,544,544,544,0
20250206,193400,94380485,544,544,544,544,0
20250206,193300,94380485,544,544,544,544,0
20250206,193200,94380485,544,544,544,544,0
20250206,193100,94380485,544,544,544,544,0
20250206,193000,94380485,544,544,544,544,0
20250206,192900,94380485,544,544,544,544,0
20250206,192800,94380485,544,544,544,544,0
20250206,192700,94380485,544,544,544,544,0
20250206,192600,94380485,544,544,544,544,0
20250206,192500,94380485,544,544,544,544,0
20250206,192400,94380485,544,544,544,544,3916
20250206,192300,94380485,544,544,544,544,0
20250206,192200,94380485,544,544,544,544,0
20250206,192100,94380485,544,544,544,544,0
20250206,192000,94380485,544,544,544,544,0
20250206,191900,94380485,544,544,544,544,0
20250206,191800,94380485,544,544,544,544,0
20250206,191700,94380485,544,544,544,544,0
20250206,191600,94380485,544,544,544,544,0
20250206,191500,94380485,544,544,544,544,0
20250206,191400,94380485,544,544,544,544,0
20250206,191300,94380485,544,544,544,544,0
20250206,191200,94380485,544,544,544,544,0
20250206,191100,94380485,544,544,544,544,0
20250206,191000,94380485,544,544,544,544,0
20250206,190900,94380485,544,544,544,544,0
20250206,190800,94380485,544,544,544,544,0
20250206,190700,94380485,544,544,544,544,0
20250206,190600,94380485,544,544,544,544,0
20250206,190500,94380485,544,544,544,544,0
20250206,190400,94380485,544,544,544,544,0
20250206,190300,94380485,544,544,544,544,0
20250206,190200,94380485,544,544,544,544,0
20250206,190100,94380485,544,544,544,544,0
20250206,190000,94380485,544,544,544,544,0
20250206,185900,94380485,544,544,544,544,0
20250206,185800,94380485,544,544,544,544,0
20250206,185700,94380485,544,544,544,544,0
20250206,185600,94380485,544,544,544,544,0
20250206,185500,94380485,544,544,544,544,0
20250206,185400,94380485,544,544,544,544,3916
20250206,185300,94380485,544,544,544,544,0
20250206,185200,94380485,544,544,544,544,0
20250206,185100,94380485,544,544,544,544,0
20250206,185000,94380485,544,544,544,544,0
20250206,184900,94380485,544,544,544,544,0
20250206,184800,94380485,544,544,544,544,0
20250206,184700,94380485,544,544,544,544,0
20250206,184600,94380485,544,544,544,544,0
20250206,184500,94380485,544,544,544,544,0
20250206,184400,94380485,544,544,544,544,0
20250206,184300,94380485,544,544,544,544,0
20250206,184200,94380485,544,544,544,544,0
20250206,184100,94380485,544,544,544,544,0
20250206,184000,94380485,544,544,544,544,0
20250206,183900,94380485,544,544,544,544,0
20250206,183800,94380485,544,544,544,544,0
20250206,183700,94380485,544,544,544,544,0
20250206,183600,94380485,544,544,544,544,0
20250206,183500,94380485,544,544,544,544,0
20250206,183400,94380485,544,544,544,544,0
20250206,183300,94380485,544,544,544,544,0
20250206,183200,94380485,544,544,544,544,0
20250206,183100,94380485,544,544,544,544,0
20250206,183000,94380485,544,544,544,544,0
20250206,182900,94380485,544,544,544,544,0
20250206,182800,94380485,544,544,544,544,0
20250206,182700,94380485,544,544,544,544,0
20250206,182600,94380485,544,544,544,544,0
20250206,182500,94380485,544,544,544,544,0
20250206,182400,94380485,544,544,544,544,3916
20250206,182300,94380485,544,544,544,544,0
20250206,182200,94380485,544,544,544,544,0
20250206,182100,94380485,544,544,544,544,0
20250206,182000,94380485,544,544,544,544,0
20250206,181900,94380485,544,544,544,544,0
20250206,181800,94380485,544,544,544,544,0
20250206,181700,94380485,544,544,544,544,0
20250206,181600,94380485,544,544,544,544,0
20250206,181500,94380485,544,544,544,544,0
20250206,181400,94380485,544,544,544,544,0
20250206,181300,94380485,544,544,544,544,0
20250206,181200,94380485,544,544,544,544,0
20250206,181100,94380485,544,544,544,544,0
20250206,181000,94380485,544,544,544,544,0
20250206,180900,94380485,544,544,544,544,0
20250206,180800,94380485,544,544,544,544,0
20250206,180700,94380485,544,544,544,544,0
20250206,180600,94380485,544,544,544,544,0
20250206,180500,94380485,544,544,544,544,0
20250206,180400,94380485,544,544,544,544,0
20250206,180300,94380485,544,544,544,544,0
20250206,180200,94380485,544,544,544,544,0
20250206,180100,94380485,544,544,544,544,0
20250206,180000,94380485,544,544,544,544,0
20250206,175900,94380485,544,544,544,544,0
20250206,175800,94380485,544,544,544,544,0
20250206,175700,94380485,544,544,544,544,0
20250206,175600,94380485,544,544,544,544,0
20250206,175500,94380485,544,544,544,544,0
20250206,175400,94380485,544,544,544,544,3916
20250206,175300,94380485,544,544,544,544,0
20250206,175200,94380485,544,544,544,544,0
20250206,175100,94380485,544,544,544,544,0
20250206,175000,94380485,544,544,544,544,0
20250206,174900,94380485,544,544,544,544,0
20250206,174800,94380485,544,544,544,544,0
20250206,174700,94380485,544,544,544,544,0
20250206,174600,94380485,544,544,544,544,0
20250206,174500,94380485,544,544,544,544,0
20250206,174400,94380485,544,544,544,544,0
20250206,174300,94380485,544,544,544,544,0
20250206,174200,94380485,544,544,544,544,0
20250206,174100,94380485,544,544,544,544,0
20250206,174000,94380485,544,544,544,544,0
20250206,173900,94380485,544,544,544,544,0
20250206,173800,94380485,544,544,544,544,0
20250206,173700,94380485,544,544,544,544,0
20250206,173600,94380485,544,544,544,544,0
20250206,173500,94380485,544,544,544,544,0
20250206,173400,94380485,544,544,544,544,0
20250206,173300,94380485,544,544,544,544,0
20250206,173200,94380485,544,544,544,544,0
20250206,173100,94380485,544,544,544,544,0
20250206,173000,94380485,544,544,544,544,0
20250206,172900,94380485,544,544,544,544,0
20250206,172800,94380485,544,544,544,544,0
20250206,172700,94380485,544,544,544,544,0
20250206,172600,94380485,544,544,544,544,0
20250206,172500,94380485,544,544,544,544,0
20250206,172400,94380485,544,544,544,544,3916
20250206,172300,94380485,544,544,544,544,0
20250206,172200,94380485,544,544,544,544,0
20250206,172100,94380485,544,544,544,544,0
20250206,172000,94380485,544,544,544,544,0
20250206,171900,94380485,544,544,544,544,0
20250206,171800,94380485,544,544,544,544,0
20250206,171700,94380485,544,544,544,544,0
20250206,171600,94380485,544,544,544,544,0
20250206,171500,94380485,544,544,544,544,0
20250206,171400,94380485,544,544,544,544,0
20250206,171300,94380485,544,544,544,544,0
20250206,171200,94380485,544,544,544,544,0
20250206,171100,94380485,544,544,544,544,0
20250206,171000,94380485,544,544,544,544,0
20250206,170900,94380485,544,544,544,544,0
20250206,170800,94380485,544,544,544,544,0
20250206,170700,94380485,544,544,544,544,0
20250206,170600,94380485,544,544,544,544,0
20250206,170500,94380485,544,544,544,544,0
20250206,170400,94380485,544,544,544,544,0
20250206,170300,94380485,544,544,544,544,0
20250206,170200,94380485,544,544,544,544,0
20250206,170100,94380485,544,544,544,544,0
20250206,170000,94380485,544,544,544,544,0
20250206,165900,94380485,544,544,544,544,0
20250206,165800,94380485,544,544,544,544,0
20250206,165700,94380485,544,544,544,544,0
20250206,165600,94380485,544,544,544,544,0
20250206,165500,94380485,544,544,544,544,0
20250206,165400,94380485,544,544,544,544,3916
20250206,165300,94380485,544,544,544,544,0
20250206,165200,94380485,544,544,544,544,0
20250206,165100,94380485,544,544,544,544,0
20250206,165000,94380485,544,544,544,544,0
20250206,164900,94380485,544,544,544,544,0
20250206,164800,94380485,544,544,544,544,0
20250206,164700,94380485,544,544,544,544,0
20250206,164600,94380485,544,544,544,544,0
20250206,164500,94380485,544,544,544,544,0
20250206,164400,94380485,544,544,544,544,0
20250206,164300,94380485,544,544,544,544,0
20250206,164200,94380485,544,544,544,544,0
20250206,164100,94380485,544,544,544,544,0
20250206,164000,94380485,544,544,544,544,0
20250206,163900,94380485,544,544,544,544,0
20250206,163800,94380485,544,544,544,544,0
20250206,163700,94380485,544,544,544,544,0
20250206,163600,94380485,544,544,544,544,0
20250206,163500,94380485,544,544,544,544,0
20250206,163400,94380485,544,544,544,544,0
20250206,163300,94380485,544,544,544,544,0
20250206,163200,94380485,544,544,544,544,0
20250206,163100,94380485,544,544,544,544,0
20250206,163000,94380485,544,544,544,544,0
20250206,162900,94380485,544,544,544,544,0
20250206,162800,94380485,544,544,544,544,0
20250206,162700,94380485,544,544,544,544,0
20250206,162600,94380485,544,544,544,544,0
20250206,162500,94380485,544,544,544,544,0
20250206,162400,94380485,544,544,544,544,3916
20250206,162300,94380485,544,544,544,544,0
20250206,162200,94380485,544,544,544,544,0
20250206,162100,94380485,544,544,544,544,0
20250206,162000,94380485,544,544,544,544,0
20250206,161900,94380485,544,544,544,544,0
20250206,161800,94380485,544,544,544,544,0
20250206,161700,94380485,544,544,544,544,0
20250206,161600,94380485,544,544,544,544,0
20250206,161500,94380485,544,544,544,544,0
20250206,161400,94380485,544,544,544,544,0
20250206,161300,94380485,544,544,544,544,0
20250206,161200,94380485,544,544,544,544,0
20250206,161100,94380485,544,544,544,544,0
20250206,161000,94380485,544,544,544,544,0
20250206,160900,94380485,544,544,544,544,0
20250206,160800,94380485,544,544,544,544,0
20250206,160700,94380485,544,544,544,544,0
20250206,160600,94380485,544,544,544,544,0
20250206,160500,94380485,544,544,544,544,0
20250206,160400,94380485,544,544,544,544,0
20250206,160300,94380485,544,544,544,544,0
20250206,160200,94380485,544,544,544,544,0
20250206,160100,94380485,544,544,544,544,0
20250206,160000,94380485,544,544,544,544,0
20250206,155900,94380485,544,544,544,544,0
20250206,155800,94380485,544,544,544,544,0
20250206,155700,94380485,544,544,544,544,0
20250206,155600,94380485,544,544,544,544,0
20250206,155500,94380485,544,544,544,544,0
20250206,155400,94380485,544,544,544,544,3916
20250206,155300,94380485,544,544,544,544,0
20250206,155200,94380485,544,544,544,544,0
20250206,155100,94380485,544,544,544,544,0
20250206,155000,94380485,544,544,544,544,0
20250206,154900,94380485,544,544,544,544,0
20250206,154800,94380485,544,544,544,544,0
20250206,154700,94380485,544,544,544,544,0
20250206,154600,94380485,544,544,544,544,0
20250206,154500,94380485,544,544,544,544,0
20250206,154400,94380485,544,544,544,544,0
20250206,154300,94380485,544,544,544,544,0
20250206,154200,94380485,544,544,544,544,0
20250206,154100,94380485,544,544,544,544,0
20250206,154000,94380485,544,544,544,544,0
20250206,153900,94380485,544,544,544,544,0
20250206,153800,94380485,544,544,544,544,0
20250206,153700,94380485,544,544,544,544,0
20250206,153600,94380485,544,544,544,544,0
20250206,153500,94380485,544,544,544,544,0
20250206,153400,94380485,544,544,544,544,0
20250206,153300,94380485,544,544,544,544,0
20250206,153200,94380485,544,544,544,544,0
20250206,153100,94380485,544,544,544,544,0
20250206,153000,94380485,544,544,544,544,3916
20250206,152900,92250181,544,544,544,544,0
20250206,152800,92250181,544,544,544,544,0
20250206,152700,92250181,544,544,544,544,0
20250206,152600,92250181,544,544,544,544,0
20250206,152500,92250181,544,544,544,544,0
20250206,152400,92250181,544,544,544,544,0
20250206,152300,92250181,544,544,544,544,0
20250206,152200,92250181,544,544,544,544,0
20250206,152100,92250181,544,544,544,544,0
20250206,152000,92250181,544,544,544,544,0
20250206,151900,92250181,544,544,544,544,0
20250206,151800,92250181,544,544,544,544,0
20250206,151700,92250181,544,544,544,544,1665
20250206,151600,91344421,544,544,544,544,0
20250206,151500,91344421,544,544,544,544,0
20250206,151400,91344421,544,544,544,544,500
20250206,151300,91072421,542,542,542,542,0
20250206,151200,91072421,542,542,542,542,16
20250206,151100,91063749,542,542,542,542,279
20250206,151000,90912531,543,543,543,543,180
20250206,150900,90814791,543,543,543,543,20
20250206,150800,90803931,545,545,545,545,59
20250206,150700,90771776,542,542,542,542,0
20250206,150600,90771776,542,542,542,542,0
20250206,150500,90771776,542,542,542,542,0
20250206,150400,90771776,542,542,542,542,0
20250206,150300,90771776,542,542,542,542,585
20250206,150200,90454706,544,544,544,544,1015
20250206,150100,89902546,545,545,545,545,0
20250206,150000,89902546,545,545,545,545,199
20250206,145900,89794091,546,546,546,546,0
20250206,145800,89794091,546,546,546,546,0
20250206,145700,89794091,546,546,546,546,0
20250206,145600,89794091,546,546,546,546,0
20250206,145500,89794091,546,546,546,546,0
20250206,145400,89794091,546,542,546,542,462
20250206,145300,89542117,545,545,545,545,0
20250206,145200,89542117,545,545,545,545,1000
20250206,145100,88997117,545,545,545,545,0
20250206,145000,88997117,545,545,545,545,0
20250206,144900,88997117,545,545,545,545,0
20250206,144800,88997117,545,545,545,545,0
20250206,144700,88997117,545,545,545,545,0
20250206,144600,88997117,545,545,545,545,0
20250206,144500,88997117,545,545,545,545,440
20250206,144400,88757317,545,544,545,544,134
20250206,144300,88684321,544,544,544,544,0
20250206,144200,88684321,544,544,544,544,10
20250206,144100,88678881,542,542,542,542,0
20250206,144000,88678881,542,542,542,542,0
20250206,143900,88678881,542,542,542,542,0
20250206,143800,88678881,542,543,543,542,4981
20250206,143700,85975470,544,544,544,544,0
20250206,143600,85975470,544,544,544,544,0
20250206,143500,85975470,544,544,544,544,0
20250206,143400,85975470,544,544,544,544,26
20250206,143300,85961326,544,544,544,544,2010
20250206,143200,84867886,546,546,546,546,0
20250206,143100,84867886,546,546,546,546,0
20250206,143000,84867886,546,546,546,546,167
20250206,142900,84776704,544,544,544,544,0
20250206,142800,84776704,544,544,544,544,0
20250206,142700,84776704,544,544,544,544,0
20250206,142600,84776704,544,544,544,544,0
20250206,142500,84776704,544,544,544,544,1000
20250206,142400,84232704,544,544,544,544,0
20250206,142300,84232704,544,544,544,544,0
20250206,142200,84232704,544,544,544,544,0
20250206,142100,84232704,544,544,544,544,0
20250206,142000,84232704,544,544,544,544,400
20250206,141900,84015104,544,544,544,544,0
20250206,141800,84015104,544,544,544,544,0
20250206,141700,84015104,544,544,544,544,0
20250206,141600,84015104,544,544,544,544,1850
20250206,141500,83008704,546,546,546,546,0
20250206,141400,83008704,546,546,546,546,1
20250206,141300,83008158,545,545,545,545,0
20250206,141200,83008158,545,545,545,545,1062
20250206,141100,82429368,543,543,543,543,1
20250206,141000,82428825,544,544,544,544,0
20250206,140900,82428825,544,544,544,544,4039
20250206,140800,80231609,544,544,544,544,0
20250206,140700,80231609,544,544,544,544,0
20250206,140600,80231609,544,544,544,544,192
20250206,140500,80127161,544,544,544,544,0
20250206,140400,80127161,544,544,544,544,0
20250206,140300,80127161,544,544,544,544,0
20250206,140200,80127161,544,544,544,544,0
20250206,140100,80127161,544,544,544,544,0
20250206,140000,80127161,544,544,544,544,1
20250206,135900,80126617,544,544,544,544,0
20250206,135800,80126617,544,544,544,544,0
20250206,135700,80126617,544,544,544,544,844
20250206,135600,79667481,544,544,544,544,0
20250206,135500,79667481,544,544,544,544,50
20250206,135400,79640281,544,544,544,544,0
20250206,135300,79640281,544,544,544,544,0
20250206,135200,79640281,544,544,544,544,0
20250206,135100,79640281,544,544,544,544,0
20250206,135000,79640281,544,544,544,544,0
20250206,134900,79640281,544,544,544,544,200
20250206,134800,79531481,543,543,543,543,0
20250206,134700,79531481,543,544,545,543,206
20250206,134600,79419225,544,544,544,544,0
20250206,134500,79419225,544,544,544,544,10
20250206,134400,79413785,544,544,544,544,36
20250206,134300,79394201,544,544,544,544,0
20250206,134200,79394201,544,544,544,544,52
20250206,134100,79365913,544,544,544,544,0
20250206,134000,79365913,544,544,544,544,0
20250206,133900,79365913,544,544,544,544,0
20250206,133800,79365913,544,544,544,544,0
20250206,133700,79365913,544,544,544,544,0
20250206,133600,79365913,544,544,544,544,0
20250206,133500,79365913,544,544,544,544,0
20250206,133400,79365913,544,544,544,544,0
20250206,133300,79365913,544,544,544,544,0
20250206,133200,79365913,544,544,544,544,0
20250206,133100,79365913,544,544,544,544,0
20250206,133000,79365913,544,544,544,544,0
20250206,132900,79365913,544,543,544,543,918
20250206,132800,78866685,543,543,543,543,36
20250206,132700,78847137,544,544,544,544,0
20250206,132600,78847137,544,544,544,544,0
20250206,132500,78847137,544,544,544,544,5
20250206,132400,78844417,544,544,544,544,15
20250206,132300,78836257,544,544,544,544,1001
20250206,132200,78291713,544,544,544,544,25
20250206,132100,78278113,545,545,545,545,9
20250206,132000,78273208,544,544,544,544,320
20250206,131900,78099128,545,545,545,545,45
20250206,131800,78074603,545,545,545,545,726
20250206,131700,77678933,545,545,545,545,0
20250206,131600,77678933,545,545,545,545,0
20250206,131500,77678933,545,545,545,545,0
20250206,131400,77678933,545,545,545,545,0
20250206,131300,77678933,545,545,545,545,0
20250206,131200,77678933,545,545,545,545,77
20250206,131100,77636968,546,546,546,546,15
20250206,131000,77628778,546,546,546,546,5
20250206,130900,77626048,546,546,546,546,10
20250206,130800,77620588,546,546,546,546,6
20250206,130700,77617312,546,546,546,546,1500
20250206,130600,76798312,546,546,546,546,0
20250206,130500,76798312,546,546,546,546,101
20250206,130400,76743166,546,546,546,546,1500
20250206,130300,75924166,546,546,546,546,5
20250206,130200,75921436,546,546,546,546,0
20250206,130100,75921436,546,546,546,546,10
20250206,130000,75915976,546,546,546,546,1200
20250206,125900,75260776,546,546,546,546,7
20250206,125800,75256954,546,546,546,546,9
20250206,125700,75252040,546,546,546,546,0
20250206,125600,75252040,546,546,546,546,110
20250206,125500,75191980,545,545,545,545,100
20250206,125400,75137480,546,546,546,546,0
20250206,125300,75137480,546,546,546,546,0
20250206,125200,75137480,546,545,546,545,1288
20250206,125100,74434334,546,546,546,546,0
20250206,125000,74434334,546,546,546,546,0
20250206,124900,74434334,546,546,546,546,10000
20250206,124800,68974334,546,546,546,546,0
20250206,124700,68974334,546,546,546,546,0
20250206,124600,68974334,546,543,546,543,37
20250206,124500,68954138,546,546,546,546,0
20250206,124400,68954138,546,546,546,546,0
20250206,124300,68954138,546,546,546,546,0
20250206,124200,68954138,546,546,546,546,0
20250206,124100,68954138,546,546,546,546,0
20250206,124000,68954138,546,545,546,545,2500
20250206,123900,67591634,545,545,545,545,15
20250206,123800,67583459,545,542,545,542,1728
20250206,123700,66646880,544,544,544,544,0
20250206,123600,66646880,544,544,544,544,0
20250206,123500,66646880,544,543,544,543,1809
20250206,123400,65662942,542,542,542,542,2
20250206,123300,65661858,542,543,543,542,4
20250206,123200,65659687,543,543,543,543,0
20250206,123100,65659687,543,543,543,543,0
20250206,123000,65659687,543,543,543,543,0
20250206,122900,65659687,543,543,543,543,38
20250206,122800,65639053,543,543,543,543,0
20250206,122700,65639053,543,543,543,543,1
20250206,122600,65638510,543,543,543,543,0
20250206,122500,65638510,543,543,543,543,0
20250206,122400,65638510,543,543,543,543,0
20250206,122300,65638510,543,543,543,543,0
20250206,122200,65638510,543,543,543,543,0
20250206,122100,65638510,543,543,543,543,0
20250206,122000,65638510,543,543,543,543,2236
20250206,121900,64424362,542,542,542,542,0
20250206,121800,64424362,542,542,542,542,0
20250206,121700,64424362,542,542,542,542,344
20250206,121600,64237914,542,542,542,542,0
20250206,121500,64237914,542,542,542,542,412
20250206,121400,64014610,543,543,543,543,0
20250206,121300,64014610,543,543,543,543,0
20250206,121200,64014610,543,543,543,543,0
20250206,121100,64014610,543,543,543,543,0
20250206,121000,64014610,543,543,543,543,0
20250206,120900,64014610,543,543,543,543,0
20250206,120800,64014610,543,543,543,543,11
20250206,120700,64008637,543,543,543,543,0
20250206,120600,64008637,543,543,543,543,2
20250206,120500,64007551,541,542,542,541,1461
20250206,120400,63216537,542,543,543,542,4004
20250206,120300,61046367,543,543,543,543,1006
20250206,120200,60500109,543,544,544,543,4107
20250206,120100,58269933,544,544,544,544,45
20250206,120000,58245453,545,545,545,545,4
20250206,115900,58243273,545,545,545,545,0
20250206,115800,58243273,545,545,545,545,0
20250206,115700,58243273,545,545,545,545,3
20250206,115600,58241638,543,543,543,543,1
20250206,115500,58241095,545,545,545,545,0
20250206,115400,58241095,545,545,545,545,0
20250206,115300,58241095,545,545,545,545,0
20250206,115200,58241095,545,545,545,545,0
20250206,115100,58241095,545,545,545,545,0
20250206,115000,58241095,545,545,545,545,0
20250206,114900,58241095,545,545,545,545,0
20250206,114800,58241095,545,545,545,545,0
20250206,114700,58241095,545,545,545,545,0
20250206,114600,58241095,545,545,545,545,0
20250206,114500,58241095,545,545,545,545,0
20250206,114400,58241095,545,545,545,545,0
20250206,114300,58241095,545,545,545,544,809
20250206,114200,57800970,545,545,545,545,0
20250206,114100,57800970,545,545,545,545,9
20250206,114000,57796065,545,545,545,545,0
20250206,113900,57796065,545,545,545,545,0
20250206,113800,57796065,545,545,545,545,9
20250206,113700,57791160,546,546,546,546,0
20250206,113600,57791160,546,546,546,546,9
20250206,113500,57786246,546,546,546,546,0
20250206,113400,57786246,546,546,546,546,0
20250206,113300,57786246,546,546,546,546,0
20250206,113200,57786246,546,546,546,546,0
20250206,113100,57786246,546,546,546,546,9
20250206,113000,57781332,544,544,544,544,0
20250206,112900,57781332,544,544,544,544,0
20250206,112800,57781332,544,544,544,544,0
20250206,112700,57781332,544,544,544,544,0
20250206,112600,57781332,544,544,544,544,0
20250206,112500,57781332,544,547,548,544,10683
20250206,112400,51960051,546,546,546,546,1050
20250206,112300,51386751,545,545,545,545,7
20250206,112200,51382936,547,546,548,546,9191
20250206,112100,46354113,545,545,545,545,40
20250206,112000,46332313,545,545,545,545,5000
20250206,111900,43607313,545,545,545,545,0
20250206,111800,43607313,545,545,545,545,9
20250206,111700,43602408,544,544,544,544,0
20250206,111600,43602408,544,544,544,544,0
20250206,111500,43602408,544,544,544,544,200
20250206,111400,43493608,545,545,545,545,0
20250206,111300,43493608,545,545,545,545,0
20250206,111200,43493608,545,545,545,545,0
20250206,111100,43493608,545,545,545,545,10
20250206,111000,43488158,544,544,544,544,0
20250206,110900,43488158,544,544,544,544,186
20250206,110800,43386974,545,545,545,545,0
20250206,110700,43386974,545,545,545,545,0
20250206,110600,43386974,545,545,546,545,18
20250206,110500,43377154,546,546,546,546,600
20250206,110400,43049554,545,545,545,545,2
20250206,110300,43048464,545,545,545,545,0
20250206,110200,43048464,545,545,545,545,6825
20250206,110100,39328839,544,544,544,544,300
20250206,110000,39165639,544,544,545,544,309
20250206,105900,38997534,544,544,544,544,300
20250206,105800,38834334,545,544,545,544,2181
20250206,105700,37647689,544,544,544,544,0
20250206,105600,37647689,544,544,544,544,4325
20250206,105500,35294889,544,544,544,544,0
20250206,105400,35294889,544,544,544,544,4
20250206,105300,35292713,544,544,544,544,0
20250206,105200,35292713,544,544,544,544,79
20250206,105100,35249737,544,544,544,544,82
20250206,105000,35205129,543,543,543,543,0
20250206,104900,35205129,543,543,543,543,0
20250206,104800,35205129,543,543,543,543,0
20250206,104700,35205129,543,543,543,543,0
20250206,104600,35205129,543,543,543,543,0
20250206,104500,35205129,543,543,543,543,11
20250206,104400,35199156,543,543,543,543,0
20250206,104300,35199156,543,543,543,543,1418
20250206,104200,34429182,541,541,541,541,0
20250206,104100,34429182,541,541,541,541,0
20250206,104000,34429182,541,541,541,541,0
20250206,103900,34429182,541,541,541,541,0
20250206,103800,34429182,541,541,541,541,0
20250206,103700,34429182,541,541,541,541,0
20250206,103600,34429182,541,541,541,541,0
20250206,103500,34429182,541,541,541,541,0
20250206,103400,34429182,541,541,541,541,0
20250206,103300,34429182,541,541,541,541,3000
20250206,103200,32806182,541,541,541,541,339
20250206,103100,32622783,542,542,542,542,101
20250206,103000,32568041,541,541,541,541,0
20250206,102900,32568041,541,541,541,541,0
20250206,102800,32568041,541,542,542,541,25
20250206,102700,32554513,542,542,542,542,0
20250206,102600,32554513,542,542,542,542,6
20250206,102500,32551261,542,542,542,542,5714
20250206,102400,29454273,543,543,543,543,9
20250206,102300,29449386,543,543,543,543,0
20250206,102200,29449386,543,543,543,543,0
20250206,102100,29449386,543,543,543,543,10
20250206,102000,29443956,544,544,544,544,1008
20250206,101900,28895604,542,542,542,542,0
20250206,101800,28895604,542,542,542,542,0
20250206,101700,28895604,542,542,542,542,0
20250206,101600,28895604,542,542,542,542,0
20250206,101500,28895604,542,542,542,542,0
20250206,101400,28895604,542,542,542,542,0
20250206,101300,28895604,542,542,542,542,0
20250206,101200,28895604,542,543,543,542,1000
20250206,101100,28353594,544,544,544,544,0
20250206,101000,28353594,544,544,544,544,1
20250206,100900,28353050,542,542,542,542,0
20250206,100800,28353050,542,542,542,542,0
20250206,100700,28353050,542,543,543,542,277
20250206,100600,28202906,545,545,545,545,5
20250206,100500,28200181,544,544,544,544,3995
20250206,100400,26026901,544,544,544,544,0
20250206,100300,26026901,544,544,544,544,3
20250206,100200,26025269,543,542,543,542,5865
20250206,100100,22840584,542,542,542,542,2
20250206,100000,22839500,542,542,542,542,18
20250206,095900,22829744,543,543,543,543,5
20250206,095800,22827029,543,542,543,542,13
20250206,095700,22819973,542,542,542,542,0
20250206,095600,22819973,542,542,542,542,0
20250206,095500,22819973,542,542,542,542,0
20250206,095400,22819973,542,542,542,542,6
20250206,095300,22816721,544,544,544,544,2
20250206,095200,22815633,543,543,543,543,1084
20250206,095100,22227021,543,543,543,543,1500
20250206,095000,21412521,543,543,543,543,500
20250206,094900,21141021,543,543,543,543,1
20250206,094800,21140478,539,539,539,539,0
20250206,094700,21140478,539,543,543,539,2076
20250206,094600,20021501,542,542,542,542,0
20250206,094500,20021501,542,542,542,542,1179
20250206,094400,19382483,542,542,542,542,5710
20250206,094300,16287663,542,541,542,541,1400
20250206,094200,15530262,541,541,541,541,0
20250206,094100,15530262,541,541,541,541,0
20250206,094000,15530262,541,541,541,541,0
20250206,093900,15530262,541,541,541,541,0
20250206,093800,15530262,541,541,541,541,0
20250206,093700,15530262,541,541,541,541,0
20250206,093600,15530262,541,541,541,541,1
20250206,093500,15529721,541,541,541,541,1
20250206,093400,15529180,539,539,539,539,1040
20250206,093300,14968620,539,539,539,539,0
20250206,093200,14968620,539,539,539,539,500
20250206,093100,14699120,539,540,540,539,1048
20250206,093000,14133270,539,539,539,539,267
20250206,092900,13989357,540,539,540,539,1012
20250206,092800,13443877,539,537,540,536,4134
20250206,092700,11227275,537,537,537,537,0
20250206,092600,11227275,537,540,540,537,9685
20250206,092500,6022666,540,541,541,540,243
20250206,092400,5891436,541,541,541,541,291
20250206,092300,5734005,544,544,544,544,0
20250206,092200,5734005,544,544,544,544,200
20250206,092100,5625205,544,544,544,544,121
20250206,092000,5559381,544,544,544,544,0
20250206,091900,5559381,544,544,544,544,0
20250206,091800,5559381,544,544,544,544,0
20250206,091700,5559381,544,544,544,544,0
20250206,091600,5559381,544,544,544,544,10
20250206,091500,5553941,541,541,541,541,0
20250206,091400,5553941,541,541,541,541,300
20250206,091300,5391641,541,544,544,541,1000
20250206,091200,4849641,545,545,545,545,1000
20250206,091100,4304641,542,542,542,542,1000
20250206,091000,3762641,545,541,545,541,6339
20250206,090900,313242,545,545,545,545,1
20250206,090800,312697,541,541,541,541,0
20250206,090700,312697,541,541,541,541,0
20250206,090600,312697,541,541,541,541,0
20250206,090500,312697,541,541,541,541,0
20250206,090400,312697,541,541,541,541,0
20250206,090300,312697,541,541,541,541,443
20250206,090200,73034,541,541,541,541,0
20250206,090100,73034,541,541,541,541,10
20250206,090000,67624,542,546,546,542,124