KissMeData/097800/min/candle-20250206.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250206,200800,509170410,678,678,678,678,2915
20250206,200700,509170410,678,678,678,678,0
20250206,200600,509170410,678,678,678,678,0
20250206,200500,509170410,678,678,678,678,0
20250206,200400,509170410,678,678,678,678,0
20250206,200300,509170410,678,678,678,678,0
20250206,200200,509170410,678,678,678,678,0
20250206,200100,509170410,678,678,678,678,0
20250206,200000,509170410,678,678,678,678,0
20250206,195900,509170410,678,678,678,678,0
20250206,195800,509170410,678,678,678,678,0
20250206,195700,509170410,678,678,678,678,0
20250206,195600,509170410,678,678,678,678,0
20250206,195500,509170410,678,678,678,678,0
20250206,195400,509170410,678,678,678,678,0
20250206,195300,509170410,678,678,678,678,0
20250206,195200,509170410,678,678,678,678,0
20250206,195100,509170410,678,678,678,678,0
20250206,195000,509170410,678,678,678,678,0
20250206,194900,509170410,678,678,678,678,0
20250206,194800,509170410,678,678,678,678,0
20250206,194700,509170410,678,678,678,678,0
20250206,194600,509170410,678,678,678,678,0
20250206,194500,509170410,678,678,678,678,0
20250206,194400,509170410,678,678,678,678,0
20250206,194300,509170410,678,678,678,678,0
20250206,194200,509170410,678,678,678,678,0
20250206,194100,509170410,678,678,678,678,0
20250206,194000,509170410,678,678,678,678,0
20250206,193900,509170410,678,678,678,678,0
20250206,193800,509170410,678,678,678,678,2915
20250206,193700,509170410,678,678,678,678,0
20250206,193600,509170410,678,678,678,678,0
20250206,193500,509170410,678,678,678,678,0
20250206,193400,509170410,678,678,678,678,0
20250206,193300,509170410,678,678,678,678,0
20250206,193200,509170410,678,678,678,678,0
20250206,193100,509170410,678,678,678,678,0
20250206,193000,509170410,678,678,678,678,0
20250206,192900,509170410,678,678,678,678,0
20250206,192800,509170410,678,678,678,678,0
20250206,192700,509170410,678,678,678,678,0
20250206,192600,509170410,678,678,678,678,0
20250206,192500,509170410,678,678,678,678,0
20250206,192400,509170410,678,678,678,678,0
20250206,192300,509170410,678,678,678,678,0
20250206,192200,509170410,678,678,678,678,0
20250206,192100,509170410,678,678,678,678,0
20250206,192000,509170410,678,678,678,678,0
20250206,191900,509170410,678,678,678,678,0
20250206,191800,509170410,678,678,678,678,0
20250206,191700,509170410,678,678,678,678,0
20250206,191600,509170410,678,678,678,678,0
20250206,191500,509170410,678,678,678,678,0
20250206,191400,509170410,678,678,678,678,0
20250206,191300,509170410,678,678,678,678,0
20250206,191200,509170410,678,678,678,678,0
20250206,191100,509170410,678,678,678,678,0
20250206,191000,509170410,678,678,678,678,0
20250206,190900,509170410,678,678,678,678,0
20250206,190800,509170410,678,678,678,678,2915
20250206,190700,509170410,678,678,678,678,0
20250206,190600,509170410,678,678,678,678,0
20250206,190500,509170410,678,678,678,678,0
20250206,190400,509170410,678,678,678,678,0
20250206,190300,509170410,678,678,678,678,0
20250206,190200,509170410,678,678,678,678,0
20250206,190100,509170410,678,678,678,678,0
20250206,190000,509170410,678,678,678,678,0
20250206,185900,509170410,678,678,678,678,0
20250206,185800,509170410,678,678,678,678,0
20250206,185700,509170410,678,678,678,678,0
20250206,185600,509170410,678,678,678,678,0
20250206,185500,509170410,678,678,678,678,0
20250206,185400,509170410,678,678,678,678,0
20250206,185300,509170410,678,678,678,678,0
20250206,185200,509170410,678,678,678,678,0
20250206,185100,509170410,678,678,678,678,0
20250206,185000,509170410,678,678,678,678,0
20250206,184900,509170410,678,678,678,678,0
20250206,184800,509170410,678,678,678,678,0
20250206,184700,509170410,678,678,678,678,0
20250206,184600,509170410,678,678,678,678,0
20250206,184500,509170410,678,678,678,678,0
20250206,184400,509170410,678,678,678,678,0
20250206,184300,509170410,678,678,678,678,0
20250206,184200,509170410,678,678,678,678,0
20250206,184100,509170410,678,678,678,678,0
20250206,184000,509170410,678,678,678,678,0
20250206,183900,509170410,678,678,678,678,0
20250206,183800,509170410,678,678,678,678,2915
20250206,183700,509170410,678,678,678,678,0
20250206,183600,509170410,678,678,678,678,0
20250206,183500,509170410,678,678,678,678,0
20250206,183400,509170410,678,678,678,678,0
20250206,183300,509170410,678,678,678,678,0
20250206,183200,509170410,678,678,678,678,0
20250206,183100,509170410,678,678,678,678,0
20250206,183000,509170410,678,678,678,678,0
20250206,182900,509170410,678,678,678,678,0
20250206,182800,509170410,678,678,678,678,0
20250206,182700,509170410,678,678,678,678,0
20250206,182600,509170410,678,678,678,678,0
20250206,182500,509170410,678,678,678,678,0
20250206,182400,509170410,678,678,678,678,0
20250206,182300,509170410,678,678,678,678,0
20250206,182200,509170410,678,678,678,678,0
20250206,182100,509170410,678,678,678,678,0
20250206,182000,509170410,678,678,678,678,0
20250206,181900,509170410,678,678,678,678,0
20250206,181800,509170410,678,678,678,678,0
20250206,181700,509170410,678,678,678,678,0
20250206,181600,509170410,678,678,678,678,0
20250206,181500,509170410,678,678,678,678,0
20250206,181400,509170410,678,678,678,678,0
20250206,181300,509170410,678,678,678,678,0
20250206,181200,509170410,678,678,678,678,0
20250206,181100,509170410,678,678,678,678,0
20250206,181000,509170410,678,678,678,678,0
20250206,180900,509170410,678,678,678,678,0
20250206,180800,509170410,678,678,678,678,2915
20250206,180700,509170410,678,678,678,678,0
20250206,180600,509170410,678,678,678,678,0
20250206,180500,509170410,678,678,678,678,0
20250206,180400,509170410,678,678,678,678,0
20250206,180300,509170410,678,678,678,678,0
20250206,180200,509170410,678,678,678,678,0
20250206,180100,509170410,678,678,678,678,0
20250206,180000,509170410,678,678,678,678,0
20250206,175900,509170410,678,678,678,678,0
20250206,175800,509170410,678,678,678,678,0
20250206,175700,509170410,678,678,678,678,0
20250206,175600,509170410,678,678,678,678,0
20250206,175500,509170410,678,678,678,678,0
20250206,175400,509170410,678,678,678,678,0
20250206,175300,509170410,678,678,678,678,0
20250206,175200,509170410,678,678,678,678,0
20250206,175100,509170410,678,678,678,678,0
20250206,175000,509170410,678,678,678,678,0
20250206,174900,509170410,678,678,678,678,0
20250206,174800,509170410,678,678,678,678,0
20250206,174700,509170410,678,678,678,678,0
20250206,174600,509170410,678,678,678,678,0
20250206,174500,509170410,678,678,678,678,0
20250206,174400,509170410,678,678,678,678,0
20250206,174300,509170410,678,678,678,678,0
20250206,174200,509170410,678,678,678,678,0
20250206,174100,509170410,678,678,678,678,0
20250206,174000,509170410,678,678,678,678,0
20250206,173900,509170410,678,678,678,678,0
20250206,173800,509170410,678,678,678,678,2915
20250206,173700,509170410,678,678,678,678,0
20250206,173600,509170410,678,678,678,678,0
20250206,173500,509170410,678,678,678,678,0
20250206,173400,509170410,678,678,678,678,0
20250206,173300,509170410,678,678,678,678,0
20250206,173200,509170410,678,678,678,678,0
20250206,173100,509170410,678,678,678,678,0
20250206,173000,509170410,678,678,678,678,0
20250206,172900,509170410,678,678,678,678,0
20250206,172800,509170410,678,678,678,678,0
20250206,172700,509170410,678,678,678,678,0
20250206,172600,509170410,678,678,678,678,0
20250206,172500,509170410,678,678,678,678,0
20250206,172400,509170410,678,678,678,678,0
20250206,172300,509170410,678,678,678,678,0
20250206,172200,509170410,678,678,678,678,0
20250206,172100,509170410,678,678,678,678,0
20250206,172000,509170410,678,678,678,678,0
20250206,171900,509170410,678,678,678,678,0
20250206,171800,509170410,678,678,678,678,0
20250206,171700,509170410,678,678,678,678,0
20250206,171600,509170410,678,678,678,678,0
20250206,171500,509170410,678,678,678,678,0
20250206,171400,509170410,678,678,678,678,0
20250206,171300,509170410,678,678,678,678,0
20250206,171200,509170410,678,678,678,678,0
20250206,171100,509170410,678,678,678,678,0
20250206,171000,509170410,678,678,678,678,0
20250206,170900,509170410,678,678,678,678,0
20250206,170800,509170410,678,678,678,678,2915
20250206,170700,509170410,678,678,678,678,0
20250206,170600,509170410,678,678,678,678,0
20250206,170500,509170410,678,678,678,678,0
20250206,170400,509170410,678,678,678,678,0
20250206,170300,509170410,678,678,678,678,0
20250206,170200,509170410,678,678,678,678,0
20250206,170100,509170410,678,678,678,678,0
20250206,170000,509170410,678,678,678,678,0
20250206,165900,509170410,678,678,678,678,0
20250206,165800,509170410,678,678,678,678,0
20250206,165700,509170410,678,678,678,678,0
20250206,165600,509170410,678,678,678,678,0
20250206,165500,509170410,678,678,678,678,0
20250206,165400,509170410,678,678,678,678,0
20250206,165300,509170410,678,678,678,678,0
20250206,165200,509170410,678,678,678,678,0
20250206,165100,509170410,678,678,678,678,0
20250206,165000,509170410,678,678,678,678,0
20250206,164900,509170410,678,678,678,678,0
20250206,164800,509170410,678,678,678,678,0
20250206,164700,509170410,678,678,678,678,0
20250206,164600,509170410,678,678,678,678,0
20250206,164500,509170410,678,678,678,678,0
20250206,164400,509170410,678,678,678,678,0
20250206,164300,509170410,678,678,678,678,0
20250206,164200,509170410,678,678,678,678,0
20250206,164100,509170410,678,678,678,678,0
20250206,164000,509170410,678,678,678,678,0
20250206,163900,509170410,678,678,678,678,0
20250206,163800,509170410,678,678,678,678,2915
20250206,163700,509170410,678,678,678,678,0
20250206,163600,509170410,678,678,678,678,0
20250206,163500,509170410,678,678,678,678,0
20250206,163400,509170410,678,678,678,678,0
20250206,163300,509170410,678,678,678,678,0
20250206,163200,509170410,678,678,678,678,0
20250206,163100,509170410,678,678,678,678,0
20250206,163000,509170410,678,678,678,678,0
20250206,162900,509170410,678,678,678,678,0
20250206,162800,509170410,678,678,678,678,0
20250206,162700,509170410,678,678,678,678,0
20250206,162600,509170410,678,678,678,678,0
20250206,162500,509170410,678,678,678,678,0
20250206,162400,509170410,678,678,678,678,0
20250206,162300,509170410,678,678,678,678,0
20250206,162200,509170410,678,678,678,678,0
20250206,162100,509170410,678,678,678,678,0
20250206,162000,509170410,678,678,678,678,0
20250206,161900,509170410,678,678,678,678,0
20250206,161800,509170410,678,678,678,678,0
20250206,161700,509170410,678,678,678,678,0
20250206,161600,509170410,678,678,678,678,0
20250206,161500,509170410,678,678,678,678,0
20250206,161400,509170410,678,678,678,678,0
20250206,161300,509170410,678,678,678,678,0
20250206,161200,509170410,678,678,678,678,0
20250206,161100,509170410,678,678,678,678,0
20250206,161000,509170410,678,678,678,678,0
20250206,160900,509170410,678,678,678,678,0
20250206,160800,509170410,678,678,678,678,2915
20250206,160700,509170410,678,678,678,678,0
20250206,160600,509170410,678,678,678,678,0
20250206,160500,509170410,678,678,678,678,0
20250206,160400,509170410,678,678,678,678,0
20250206,160300,509170410,678,678,678,678,0
20250206,160200,509170410,678,678,678,678,0
20250206,160100,509170410,678,678,678,678,0
20250206,160000,509170410,678,678,678,678,0
20250206,155900,509170410,678,678,678,678,0
20250206,155800,509170410,678,678,678,678,0
20250206,155700,509170410,678,678,678,678,0
20250206,155600,509170410,678,678,678,678,0
20250206,155500,509170410,678,678,678,678,0
20250206,155400,509170410,678,678,678,678,0
20250206,155300,509170410,678,678,678,678,0
20250206,155200,509170410,678,678,678,678,0
20250206,155100,509170410,678,678,678,678,0
20250206,155000,509170410,678,678,678,678,0
20250206,154900,509170410,678,678,678,678,0
20250206,154800,509170410,678,678,678,678,0
20250206,154700,509170410,678,678,678,678,0
20250206,154600,509170410,678,678,678,678,0
20250206,154500,509170410,678,678,678,678,0
20250206,154400,509170410,678,678,678,678,0
20250206,154300,509170410,678,678,678,678,0
20250206,154200,509170410,678,678,678,678,0
20250206,154100,509170410,678,678,678,678,0
20250206,154000,509170410,678,678,678,678,0
20250206,153900,509170410,678,678,678,678,0
20250206,153800,509170410,678,678,678,678,2915
20250206,153700,509170410,678,678,678,678,0
20250206,153600,509170410,678,678,678,678,0
20250206,153500,509170410,678,678,678,678,0
20250206,153400,509170410,678,678,678,678,0
20250206,153300,509170410,678,678,678,678,0
20250206,153200,509170410,678,678,678,678,0
20250206,153100,509170410,678,678,678,678,0
20250206,153000,509170410,678,678,678,678,2915
20250206,152900,507194040,676,676,676,676,0
20250206,152800,507194040,676,676,676,676,0
20250206,152700,507194040,676,676,676,676,0
20250206,152600,507194040,676,676,676,676,0
20250206,152500,507194040,676,676,676,676,0
20250206,152400,507194040,676,676,676,676,0
20250206,152300,507194040,676,676,676,676,0
20250206,152200,507194040,676,676,676,676,0
20250206,152100,507194040,676,676,676,676,0
20250206,152000,507194040,676,676,676,676,0
20250206,151900,507194040,676,676,677,676,2159
20250206,151800,505734150,676,676,676,676,3848
20250206,151700,503132902,675,675,675,675,101
20250206,151600,503064727,675,675,676,675,4932
20250206,151500,499735604,676,675,676,675,2013
20250206,151400,498376812,675,673,675,673,1550
20250206,151300,497333562,673,673,673,673,1200
20250206,151200,496525962,677,677,677,673,5472
20250206,151100,492840776,677,677,677,677,69
20250206,151000,492794063,674,674,674,674,0
20250206,150900,492794063,674,674,674,673,1717
20250206,150800,491636815,673,674,674,673,16971
20250206,150700,480204761,674,678,678,673,6010
20250206,150600,476155225,673,674,674,673,2000
20250206,150500,474808814,678,678,678,678,59
20250206,150400,474768812,678,678,678,678,1200
20250206,150300,473955212,678,678,678,678,38
20250206,150200,473929448,678,678,678,678,0
20250206,150100,473929448,678,674,678,674,13740
20250206,150000,464633480,674,676,676,674,5000
20250206,145900,461258304,676,676,676,676,371
20250206,145800,461007508,676,678,678,676,5344
20250206,145700,457394944,678,678,678,678,7
20250206,145600,457390198,677,676,678,675,527
20250206,145500,457034328,675,675,675,675,0
20250206,145400,457034328,675,675,675,675,0
20250206,145300,457034328,675,675,675,675,107
20250206,145200,456962103,680,679,680,679,200
20250206,145100,456826203,680,680,680,680,30
20250206,145000,456805803,680,680,680,680,203
20250206,144900,456667763,680,673,680,673,10954
20250206,144800,449290413,673,673,673,673,500
20250206,144700,448953913,673,674,674,673,4052
20250206,144600,446226916,674,674,674,673,1028
20250206,144500,445534124,674,674,674,674,0
20250206,144400,445534124,674,674,674,674,0
20250206,144300,445534124,674,674,674,674,0
20250206,144200,445534124,674,674,674,674,412
20250206,144100,445256436,673,673,673,673,2000
20250206,144000,443910436,673,674,674,673,796
20250206,143900,443373946,674,673,674,673,23
20250206,143800,443358445,674,674,674,674,56
20250206,143700,443320701,673,673,673,673,259
20250206,143600,443146394,672,672,672,672,802
20250206,143500,442607450,673,673,673,673,456
20250206,143400,442300562,673,673,673,673,1659
20250206,143300,441184055,673,673,673,673,6875
20250206,143200,436557180,673,673,673,673,280
20250206,143100,436368740,673,673,673,673,1
20250206,143000,436368067,672,673,673,672,5000
20250206,142900,433005382,673,673,673,673,0
20250206,142800,433005382,673,674,674,673,2118
20250206,142700,431579796,674,674,674,674,182
20250206,142600,431457128,673,674,674,673,1524
20250206,142500,430431465,673,673,673,673,0
20250206,142400,430431465,673,673,673,673,275
20250206,142300,430246390,673,675,675,673,17322
20250206,142200,418577132,675,675,675,675,1069
20250206,142100,417855557,675,676,676,675,5935
20250206,142000,413849415,676,676,676,676,52
20250206,141900,413814263,676,676,676,676,5268
20250206,141800,410253095,676,676,676,676,148
20250206,141700,410153047,676,676,676,676,6
20250206,141600,410148991,676,676,676,676,3095
20250206,141500,408056771,677,677,677,677,2325
20250206,141400,406482746,677,676,677,676,578
20250206,141300,406092014,676,676,676,676,500
20250206,141200,405754014,677,677,677,677,293
20250206,141100,405555653,677,676,677,676,1676
20250206,141000,404421128,676,676,676,676,36
20250206,140900,404396792,676,677,677,676,6229
20250206,140800,400185881,677,677,677,677,1340
20250206,140700,399278701,677,678,678,677,5633
20250206,140600,395465049,678,678,678,678,112
20250206,140500,395389113,678,678,678,678,435
20250206,140400,395094183,680,679,680,678,666
20250206,140300,394642632,679,679,679,679,0
20250206,140200,394642632,679,679,679,679,19
20250206,140100,394629731,680,680,680,680,5
20250206,140000,394626331,680,680,680,680,56
20250206,135900,394588251,680,680,680,680,0
20250206,135800,394588251,680,680,680,680,101
20250206,135700,394519571,677,678,678,677,2024
20250206,135600,393148686,679,679,679,679,0
20250206,135500,393148686,679,679,679,679,286
20250206,135400,392954492,679,678,679,678,1001
20250206,135300,392275813,679,680,680,679,368
20250206,135200,392025741,681,681,681,681,0
20250206,135100,392025741,681,681,681,681,65
20250206,135000,391981476,680,680,680,680,3154
20250206,134900,389836756,680,680,680,680,4
20250206,134800,389834036,680,680,680,680,3
20250206,134700,389831996,680,678,680,678,362
20250206,134600,389586540,677,679,679,677,5415
20250206,134500,385916856,680,680,680,680,0
20250206,134400,385916856,680,679,680,679,2946
20250206,134300,383916521,679,679,679,679,2
20250206,134200,383915163,678,678,678,678,164
20250206,134100,383803971,678,680,680,678,629
20250206,134000,383377251,680,680,680,680,0
20250206,133900,383377251,680,680,680,680,35
20250206,133800,383353451,678,679,679,678,539
20250206,133700,382987986,679,679,679,679,1201
20250206,133600,382172507,679,679,679,679,0
20250206,133500,382172507,679,680,680,679,45
20250206,133400,382141909,679,679,679,679,207
20250206,133300,382001356,679,679,679,679,941
20250206,133200,381362417,679,679,679,679,7
20250206,133100,381357664,679,679,679,679,3
20250206,133000,381355627,677,677,677,677,0
20250206,132900,381355627,677,680,680,677,8225
20250206,132800,375783463,679,679,679,679,0
20250206,132700,375783463,679,679,681,679,29
20250206,132600,375763752,679,679,679,679,4
20250206,132500,375761036,682,679,682,679,2023
20250206,132400,374387350,682,682,682,682,523
20250206,132300,374030664,682,681,682,681,210
20250206,132200,373887644,681,681,681,681,485
20250206,132100,373557359,681,681,681,681,16
20250206,132000,373546463,681,680,681,680,609
20250206,131900,373131929,679,681,681,679,96
20250206,131800,373066573,679,679,679,679,5020
20250206,131700,369657993,682,682,682,680,1890
20250206,131600,368372373,682,682,682,682,100
20250206,131500,368304173,682,682,682,682,1
20250206,131400,368303491,682,682,682,682,60
20250206,131300,368262571,682,682,682,682,10
20250206,131200,368255751,682,682,682,682,605
20250206,131100,367843141,682,681,682,680,1610
20250206,131000,366747558,681,681,681,681,1201
20250206,130900,365929677,681,681,681,681,130
20250206,130800,365841147,681,681,681,681,1002
20250206,130700,365158785,681,681,681,681,2
20250206,130600,365157423,681,681,681,681,512
20250206,130500,364808751,681,680,681,680,6765
20250206,130400,360208530,680,680,680,680,20
20250206,130300,360194930,679,679,679,679,0
20250206,130200,360194930,679,679,679,679,40
20250206,130100,360167770,679,679,679,679,170
20250206,130000,360052340,678,678,678,678,0
20250206,125900,360052340,678,679,679,678,2004
20250206,125800,358693624,679,679,679,679,1
20250206,125700,358692945,679,679,679,679,1109
20250206,125600,357939934,679,679,679,679,2046
20250206,125500,356550700,679,679,680,679,2107
20250206,125400,355120046,679,679,679,679,1037
20250206,125300,354415923,679,679,679,679,103
20250206,125200,354345986,679,679,679,679,1001
20250206,125100,353666307,679,679,680,678,2567
20250206,125000,351925640,680,680,680,680,0
20250206,124900,351925640,680,680,680,680,30
20250206,124800,351905240,680,680,680,679,544
20250206,124700,351535720,680,680,680,680,114
20250206,124600,351458200,680,680,680,680,80
20250206,124500,351403800,679,680,680,679,35
20250206,124400,351380005,679,679,679,678,275
20250206,124300,351193375,679,679,679,679,3000
20250206,124200,349156375,679,679,679,679,101
20250206,124100,349087796,679,679,679,679,104
20250206,124000,349017180,678,679,679,678,150
20250206,123900,348915380,679,679,679,679,11
20250206,123800,348907911,679,679,679,679,40
20250206,123700,348880751,678,678,678,678,210
20250206,123600,348738371,678,678,678,678,0
20250206,123500,348738371,678,678,678,678,0
20250206,123400,348738371,678,678,678,678,391
20250206,123300,348473273,679,679,679,679,48
20250206,123200,348440681,678,679,680,678,453
20250206,123100,348133478,679,680,680,679,13
20250206,123000,348124649,680,680,680,680,21
20250206,122900,348110369,680,680,680,680,0
20250206,122800,348110369,680,679,680,678,2430
20250206,122700,346460381,681,681,681,679,827
20250206,122600,345898794,681,680,681,680,2106
20250206,122500,344466713,680,680,680,680,205
20250206,122400,344327313,680,680,680,680,550
20250206,122300,343953313,680,680,680,680,0
20250206,122200,343953313,680,680,680,680,140
20250206,122100,343858113,680,680,680,680,2627
20250206,122000,342071753,680,680,680,680,0
20250206,121900,342071753,680,680,680,680,27
20250206,121800,342053393,680,680,680,680,1
20250206,121700,342052713,680,679,680,679,1672
20250206,121600,340915981,680,680,680,680,0
20250206,121500,340915981,680,680,680,680,0
20250206,121400,340915981,680,680,680,680,37
20250206,121300,340890821,679,678,679,678,361
20250206,121200,340645763,678,678,678,678,171
20250206,121100,340529825,678,679,679,678,500
20250206,121000,340190525,680,680,680,680,1
20250206,120900,340189845,679,679,679,679,0
20250206,120800,340189845,679,679,679,679,651
20250206,120700,339747816,680,680,680,680,5
20250206,120600,339744416,680,680,680,680,500
20250206,120500,339404416,680,680,680,680,36
20250206,120400,339379936,680,680,680,680,36
20250206,120300,339355456,680,680,680,680,10
20250206,120200,339348656,677,677,677,677,0
20250206,120100,339348656,677,678,678,677,2049
20250206,120000,337959553,678,679,679,678,2292
20250206,115900,336405320,680,680,680,680,5
20250206,115800,336401920,680,680,680,680,2
20250206,115700,336400560,679,680,680,679,446
20250206,115600,336097681,680,680,680,680,3
20250206,115500,336095641,680,680,680,680,9
20250206,115400,336089521,679,679,679,679,2
20250206,115300,336088163,679,678,679,678,3000
20250206,115200,334051463,678,679,679,678,3205
20250206,115100,331878260,680,679,680,679,869
20250206,115000,331288199,680,680,680,680,30
20250206,114900,331267799,680,680,680,680,946
20250206,114800,330624519,680,680,680,680,0
20250206,114700,330624519,680,680,680,680,115
20250206,114600,330546319,680,680,680,680,1200
20250206,114500,329730319,680,680,680,680,1
20250206,114400,329729639,679,679,679,679,9
20250206,114300,329723528,679,680,680,679,1927
20250206,114200,328414795,681,680,681,680,60
20250206,114100,328373975,680,681,681,680,40
20250206,114000,328346765,679,681,681,679,8003
20250206,113900,322912722,680,680,680,680,200
20250206,113800,322776722,680,680,680,680,71
20250206,113700,322728442,680,680,680,680,0
20250206,113600,322728442,680,680,680,680,0
20250206,113500,322728442,680,681,681,680,1394
20250206,113400,321780472,681,681,681,681,10
20250206,113300,321773662,680,680,680,680,1
20250206,113200,321772982,680,680,680,680,1050
20250206,113100,321058982,681,681,681,681,40
20250206,113000,321031742,681,681,681,681,608
20250206,112900,320617694,680,681,681,680,1050
20250206,112800,319902694,680,680,680,680,0
20250206,112700,319902694,680,680,680,680,1948
20250206,112600,318578054,680,681,681,680,369
20250206,112500,318327034,681,680,681,680,7783
20250206,112400,313034289,680,680,680,680,1649
20250206,112300,311912969,682,682,682,682,270
20250206,112200,311728829,682,682,682,682,0
20250206,112100,311728829,682,680,682,680,251
20250206,112000,311558147,680,680,680,680,29
20250206,111900,311538427,681,681,682,681,112
20250206,111800,311462072,680,680,680,680,2877
20250206,111700,309505712,682,682,682,682,3
20250206,111600,309503666,681,682,682,681,15
20250206,111500,309493447,679,681,681,679,2860
20250206,111400,307547641,681,679,682,679,821
20250206,111300,306988695,678,678,678,678,3403
20250206,111200,304681461,678,678,678,678,50
20250206,111100,304647561,677,677,677,677,606
20250206,111000,304237299,678,678,678,678,2138
20250206,110900,302787735,677,677,677,677,975
20250206,110800,302127660,677,676,677,675,1955
20250206,110700,300804564,674,676,676,674,31300
20250206,110600,279686952,676,677,677,676,6929
20250206,110500,275002023,678,679,679,677,3447
20250206,110400,272664974,679,679,679,679,110
20250206,110300,272590284,678,678,678,678,46
20250206,110200,272559096,679,681,681,679,17124
20250206,110100,260920156,681,681,681,681,1
20250206,110000,260919475,680,681,681,680,12405
20250206,105900,252484070,680,681,681,680,1394
20250206,105800,251534999,681,681,681,680,296
20250206,105700,251333473,682,680,682,680,4364
20250206,105600,248365833,680,681,681,680,20721
20250206,105500,234275514,681,680,681,680,1534
20250206,105400,233231860,680,682,682,680,1040
20250206,105300,232524580,681,680,681,680,923
20250206,105200,231896929,682,681,682,681,801
20250206,105100,231351447,681,681,681,681,7044
20250206,105000,226554483,682,682,682,682,3
20250206,104900,226552437,682,681,682,681,471
20250206,104800,226231631,681,682,682,681,10537
20250206,104700,219055869,682,682,682,682,817
20250206,104600,218498675,682,682,682,682,0
20250206,104500,218498675,682,682,682,682,301
20250206,104400,218293393,682,683,683,682,378
20250206,104300,218035570,683,683,683,683,999
20250206,104200,217353253,681,682,682,681,714
20250206,104100,216866536,682,682,682,682,3
20250206,104000,216864490,682,681,682,681,5055
20250206,103900,213421980,681,681,681,681,160
20250206,103800,213313020,681,682,682,681,1426
20250206,103700,212340779,682,683,683,682,2036
20250206,103600,210952225,683,683,683,683,428
20250206,103500,210659901,683,684,684,683,3
20250206,103400,210657850,684,684,684,683,303
20250206,103300,210450599,682,682,682,681,22046
20250206,103200,195437131,682,682,682,682,325
20250206,103100,195215481,682,683,683,682,2539
20250206,103000,193482883,684,682,684,682,1293
20250206,102900,192599057,684,684,684,684,502
20250206,102800,192255689,682,683,684,682,28
20250206,102700,192236567,682,682,682,682,0
20250206,102600,192236567,682,682,682,682,3388
20250206,102500,189925951,682,682,682,682,11863
20250206,102400,181835385,683,683,683,683,485
20250206,102300,181504130,683,683,683,683,9517
20250206,102200,175004019,684,684,684,684,600
20250206,102100,174593619,684,684,684,683,10200
20250206,102000,167619464,684,684,684,684,0
20250206,101900,167619464,684,686,686,684,2076
20250206,101800,166197674,686,686,686,686,0
20250206,101700,166197674,686,686,686,686,244
20250206,101600,166030290,686,686,686,686,173
20250206,101500,165911612,686,686,686,686,300
20250206,101400,165705812,686,686,686,686,3
20250206,101300,165703754,686,686,686,686,435
20250206,101200,165405344,686,686,686,686,1
20250206,101100,165404658,685,685,686,685,1003
20250206,101000,164717552,685,686,686,685,119
20250206,100900,164635978,685,686,686,685,1607
20250206,100800,163534625,686,686,686,685,548
20250206,100700,163159197,686,686,686,686,36
20250206,100600,163134501,686,687,687,685,341
20250206,100500,162900825,687,686,687,686,34
20250206,100400,162877479,687,687,687,685,33
20250206,100300,162854866,684,687,687,684,2514
20250206,100200,161133035,685,686,687,685,1923
20250206,100100,159815591,686,686,686,685,1517
20250206,100000,158775929,686,687,687,686,559
20250206,095900,158392343,686,687,687,686,1147
20250206,095800,157604904,687,688,688,687,477
20250206,095700,157277005,688,688,688,688,100
20250206,095600,157208205,688,687,690,687,72
20250206,095500,157158641,686,686,686,686,1
20250206,095400,157157955,685,687,687,685,673
20250206,095300,156696016,685,688,688,685,45771
20250206,095200,125305345,691,690,691,690,1001
20250206,095100,124614654,690,690,690,690,3
20250206,095000,124612584,690,688,690,688,43
20250206,094900,124582974,687,687,687,687,0
20250206,094800,124582974,687,689,689,687,917
20250206,094700,123952567,689,688,690,688,2035
20250206,094600,122552445,687,690,690,687,389
20250206,094500,122285198,687,690,690,687,1860
20250206,094400,121007204,687,690,690,687,312
20250206,094300,120792635,690,687,690,687,19
20250206,094200,120779573,687,688,688,687,3000
20250206,094100,118718554,690,690,690,690,0
20250206,094000,118718554,690,691,691,686,2880
20250206,093900,116730834,686,693,693,686,12103
20250206,093800,108399661,694,694,694,694,104
20250206,093700,108327485,694,693,694,693,4100
20250206,093600,105483287,688,688,694,687,16555
20250206,093500,94044392,692,688,692,688,8380
20250206,093400,88248320,692,692,692,692,0
20250206,093300,88248320,692,692,692,692,1
20250206,093200,88247628,692,692,692,692,14
20250206,093100,88237940,693,693,693,693,0
20250206,093000,88237940,693,693,693,687,161
20250206,092900,88127267,687,687,693,687,377
20250206,092800,87868262,687,687,687,687,1960
20250206,092700,86521742,686,686,686,686,288
20250206,092600,86324174,686,687,687,686,100
20250206,092500,86255559,686,687,687,686,2346
20250206,092400,84646059,694,688,694,685,9790
20250206,092300,77923545,687,692,692,687,13288
20250206,092200,68768691,693,693,696,691,507
20250206,092100,68418297,691,692,692,691,3144
20250206,092000,66244330,692,695,695,692,5721
20250206,091900,62280526,695,695,695,694,3499
20250206,091800,59850255,695,695,696,695,3318
20250206,091700,57541234,696,695,696,695,351
20250206,091600,57297089,697,697,697,697,1110
20250206,091500,56523419,697,693,697,693,977
20250206,091400,55843446,693,693,693,693,704
20250206,091300,55355574,697,693,697,693,15819
20250206,091200,44334575,693,697,697,693,65
20250206,091100,44289490,693,698,698,693,302
20250206,091000,44080199,695,700,700,693,1166
20250206,090900,43270049,700,693,700,693,1104
20250206,090800,42504870,700,694,701,692,10296
20250206,090700,35360309,694,703,703,694,11875
20250206,090600,27105107,696,696,696,695,1528
20250206,090500,26041637,696,697,697,691,20888
20250206,090400,11519265,697,700,703,697,1735
20250206,090300,10307930,700,703,703,697,1534
20250206,090200,9235624,696,699,699,696,6747
20250206,090100,4534918,699,699,699,698,3260
20250206,090000,2258153,698,697,704,697,3235