KissMeData/003060/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,183900,316039042,725,725,725,725,6861
20250205,183800,316039042,725,725,725,725,0
20250205,183700,316039042,725,725,725,725,0
20250205,183600,316039042,725,725,725,725,0
20250205,183500,316039042,725,725,725,725,0
20250205,183400,316039042,725,725,725,725,0
20250205,183300,316039042,725,725,725,725,0
20250205,183200,316039042,725,725,725,725,0
20250205,183100,316039042,725,725,725,725,0
20250205,183000,316039042,725,725,725,725,0
20250205,182900,316039042,725,725,725,725,0
20250205,182800,316039042,725,725,725,725,0
20250205,182700,316039042,725,725,725,725,0
20250205,182600,316039042,725,725,725,725,0
20250205,182500,316039042,725,725,725,725,0
20250205,182400,316039042,725,725,725,725,0
20250205,182300,316039042,725,725,725,725,0
20250205,182200,316039042,725,725,725,725,0
20250205,182100,316039042,725,725,725,725,0
20250205,182000,316039042,725,725,725,725,0
20250205,181900,316039042,725,725,725,725,0
20250205,181800,316039042,725,725,725,725,0
20250205,181700,316039042,725,725,725,725,0
20250205,181600,316039042,725,725,725,725,0
20250205,181500,316039042,725,725,725,725,0
20250205,181400,316039042,725,725,725,725,0
20250205,181300,316039042,725,725,725,725,0
20250205,181200,316039042,725,725,725,725,0
20250205,181100,316039042,725,725,725,725,0
20250205,181000,316039042,725,725,725,725,0
20250205,180900,316039042,725,725,725,725,6861
20250205,180800,316039042,725,725,725,725,0
20250205,180700,316039042,725,725,725,725,0
20250205,180600,316039042,725,725,725,725,0
20250205,180500,316039042,725,725,725,725,0
20250205,180400,316039042,725,725,725,725,0
20250205,180300,316039042,725,725,725,725,0
20250205,180200,316039042,725,725,725,725,0
20250205,180100,316039042,725,725,725,725,0
20250205,180000,316039042,725,725,725,725,0
20250205,175900,316039042,725,725,725,725,0
20250205,175800,316039042,725,725,725,725,0
20250205,175700,316039042,725,725,725,725,0
20250205,175600,316039042,725,725,725,725,0
20250205,175500,316039042,725,725,725,725,0
20250205,175400,316039042,725,725,725,725,0
20250205,175300,316039042,725,725,725,725,0
20250205,175200,316039042,725,725,725,725,0
20250205,175100,316039042,725,725,725,725,0
20250205,175000,316039042,725,725,725,725,0
20250205,174900,316039042,725,725,725,725,0
20250205,174800,316039042,725,725,725,725,0
20250205,174700,316039042,725,725,725,725,0
20250205,174600,316039042,725,725,725,725,0
20250205,174500,316039042,725,725,725,725,0
20250205,174400,316039042,725,725,725,725,0
20250205,174300,316039042,725,725,725,725,0
20250205,174200,316039042,725,725,725,725,0
20250205,174100,316039042,725,725,725,725,0
20250205,174000,316039042,725,725,725,725,0
20250205,173900,316039042,725,725,725,725,6861
20250205,173800,316039042,725,725,725,725,0
20250205,173700,316039042,725,725,725,725,0
20250205,173600,316039042,725,725,725,725,0
20250205,173500,316039042,725,725,725,725,0
20250205,173400,316039042,725,725,725,725,0
20250205,173300,316039042,725,725,725,725,0
20250205,173200,316039042,725,725,725,725,0
20250205,173100,316039042,725,725,725,725,0
20250205,173000,316039042,725,725,725,725,0
20250205,172900,316039042,725,725,725,725,0
20250205,172800,316039042,725,725,725,725,0
20250205,172700,316039042,725,725,725,725,0
20250205,172600,316039042,725,725,725,725,0
20250205,172500,316039042,725,725,725,725,0
20250205,172400,316039042,725,725,725,725,0
20250205,172300,316039042,725,725,725,725,0
20250205,172200,316039042,725,725,725,725,0
20250205,172100,316039042,725,725,725,725,0
20250205,172000,316039042,725,725,725,725,0
20250205,171900,316039042,725,725,725,725,0
20250205,171800,316039042,725,725,725,725,0
20250205,171700,316039042,725,725,725,725,0
20250205,171600,316039042,725,725,725,725,0
20250205,171500,316039042,725,725,725,725,0
20250205,171400,316039042,725,725,725,725,0
20250205,171300,316039042,725,725,725,725,0
20250205,171200,316039042,725,725,725,725,0
20250205,171100,316039042,725,725,725,725,0
20250205,171000,316039042,725,725,725,725,0
20250205,170900,316039042,725,725,725,725,6861
20250205,170800,316039042,725,725,725,725,0
20250205,170700,316039042,725,725,725,725,0
20250205,170600,316039042,725,725,725,725,0
20250205,170500,316039042,725,725,725,725,0
20250205,170400,316039042,725,725,725,725,0
20250205,170300,316039042,725,725,725,725,0
20250205,170200,316039042,725,725,725,725,0
20250205,170100,316039042,725,725,725,725,0
20250205,170000,316039042,725,725,725,725,0
20250205,165900,316039042,725,725,725,725,0
20250205,165800,316039042,725,725,725,725,0
20250205,165700,316039042,725,725,725,725,0
20250205,165600,316039042,725,725,725,725,0
20250205,165500,316039042,725,725,725,725,0
20250205,165400,316039042,725,725,725,725,0
20250205,165300,316039042,725,725,725,725,0
20250205,165200,316039042,725,725,725,725,0
20250205,165100,316039042,725,725,725,725,0
20250205,165000,316039042,725,725,725,725,0
20250205,164900,316039042,725,725,725,725,0
20250205,164800,316039042,725,725,725,725,0
20250205,164700,316039042,725,725,725,725,0
20250205,164600,316039042,725,725,725,725,0
20250205,164500,316039042,725,725,725,725,0
20250205,164400,316039042,725,725,725,725,0
20250205,164300,316039042,725,725,725,725,0
20250205,164200,316039042,725,725,725,725,0
20250205,164100,316039042,725,725,725,725,0
20250205,164000,316039042,725,725,725,725,0
20250205,163900,316039042,725,725,725,725,6861
20250205,163800,316039042,725,725,725,725,0
20250205,163700,316039042,725,725,725,725,0
20250205,163600,316039042,725,725,725,725,0
20250205,163500,316039042,725,725,725,725,0
20250205,163400,316039042,725,725,725,725,0
20250205,163300,316039042,725,725,725,725,0
20250205,163200,316039042,725,725,725,725,0
20250205,163100,316039042,725,725,725,725,0
20250205,163000,316039042,725,725,725,725,0
20250205,162900,316039042,725,725,725,725,0
20250205,162800,316039042,725,725,725,725,0
20250205,162700,316039042,725,725,725,725,0
20250205,162600,316039042,725,725,725,725,0
20250205,162500,316039042,725,725,725,725,0
20250205,162400,316039042,725,725,725,725,0
20250205,162300,316039042,725,725,725,725,0
20250205,162200,316039042,725,725,725,725,0
20250205,162100,316039042,725,725,725,725,0
20250205,162000,316039042,725,725,725,725,0
20250205,161900,316039042,725,725,725,725,0
20250205,161800,316039042,725,725,725,725,0
20250205,161700,316039042,725,725,725,725,0
20250205,161600,316039042,725,725,725,725,0
20250205,161500,316039042,725,725,725,725,0
20250205,161400,316039042,725,725,725,725,0
20250205,161300,316039042,725,725,725,725,0
20250205,161200,316039042,725,725,725,725,0
20250205,161100,316039042,725,725,725,725,0
20250205,161000,316039042,725,725,725,725,0
20250205,160900,316039042,725,725,725,725,6861
20250205,160800,316039042,725,725,725,725,0
20250205,160700,316039042,725,725,725,725,0
20250205,160600,316039042,725,725,725,725,0
20250205,160500,316039042,725,725,725,725,0
20250205,160400,316039042,725,725,725,725,0
20250205,160300,316039042,725,725,725,725,0
20250205,160200,316039042,725,725,725,725,0
20250205,160100,316039042,725,725,725,725,0
20250205,160000,316039042,725,725,725,725,0
20250205,155900,316039042,725,725,725,725,0
20250205,155800,316039042,725,725,725,725,0
20250205,155700,316039042,725,725,725,725,0
20250205,155600,316039042,725,725,725,725,0
20250205,155500,316039042,725,725,725,725,0
20250205,155400,316039042,725,725,725,725,0
20250205,155300,316039042,725,725,725,725,0
20250205,155200,316039042,725,725,725,725,0
20250205,155100,316039042,725,725,725,725,0
20250205,155000,316039042,725,725,725,725,0
20250205,154900,316039042,725,725,725,725,0
20250205,154800,316039042,725,725,725,725,0
20250205,154700,316039042,725,725,725,725,0
20250205,154600,316039042,725,725,725,725,0
20250205,154500,316039042,725,725,725,725,0
20250205,154400,316039042,725,725,725,725,0
20250205,154300,316039042,725,725,725,725,0
20250205,154200,316039042,725,725,725,725,0
20250205,154100,316039042,725,725,725,725,0
20250205,154000,316039042,725,725,725,725,0
20250205,153900,316039042,725,725,725,725,6861
20250205,153800,316039042,725,725,725,725,0
20250205,153700,316039042,725,725,725,725,0
20250205,153600,316039042,725,725,725,725,0
20250205,153500,316039042,725,725,725,725,0
20250205,153400,316039042,725,725,725,725,0
20250205,153300,316039042,725,725,725,725,0
20250205,153200,316039042,725,725,725,725,0
20250205,153100,316039042,725,725,725,725,0
20250205,153000,316039042,725,725,725,725,6861
20250205,152900,311064817,725,725,725,725,0
20250205,152800,311064817,725,725,725,725,0
20250205,152700,311064817,725,725,725,725,0
20250205,152600,311064817,725,725,725,725,0
20250205,152500,311064817,725,725,725,725,0
20250205,152400,311064817,725,725,725,725,0
20250205,152300,311064817,725,725,725,725,0
20250205,152200,311064817,725,725,725,725,0
20250205,152100,311064817,725,725,725,725,0
20250205,152000,311064817,725,725,725,725,0
20250205,151900,311064817,725,721,725,721,410
20250205,151800,310769203,721,722,722,721,1768
20250205,151700,309493955,721,722,722,721,1282
20250205,151600,308569105,726,726,726,722,3046
20250205,151500,306369485,722,723,723,722,1804
20250205,151400,305065603,724,725,725,724,2252
20250205,151300,303434739,725,725,725,725,83
20250205,151200,303374564,725,725,725,725,700
20250205,151100,302867064,724,724,727,724,551
20250205,151000,302468137,724,724,724,724,1
20250205,150900,302467413,724,725,725,724,290
20250205,150800,302257245,724,726,726,724,844
20250205,150700,301646016,726,726,726,726,0
20250205,150600,301646016,726,727,727,726,6837
20250205,150500,296675812,727,727,727,727,109
20250205,150400,296596569,727,727,727,727,0
20250205,150300,296596569,727,727,727,727,774
20250205,150200,296033871,727,727,727,727,396
20250205,150100,295745979,727,727,727,727,2168
20250205,150000,294169843,726,728,728,725,10546
20250205,145900,286516883,728,728,728,728,0
20250205,145800,286516883,728,728,728,728,0
20250205,145700,286516883,728,728,728,728,306
20250205,145600,286294115,729,729,729,729,0
20250205,145500,286294115,729,729,729,729,0
20250205,145400,286294115,729,729,729,729,26
20250205,145300,286275161,728,728,728,728,15
20250205,145200,286264241,728,728,728,728,95
20250205,145100,286195081,728,728,728,728,789
20250205,145000,285620689,728,728,728,728,0
20250205,144900,285620689,728,728,728,728,0
20250205,144800,285620689,728,728,728,728,5
20250205,144700,285617049,729,729,729,729,0
20250205,144600,285617049,729,729,729,727,2066
20250205,144500,284113818,729,729,729,729,2
20250205,144400,284112360,728,728,728,728,0
20250205,144300,284112360,728,729,729,728,200
20250205,144200,283966668,729,729,729,729,27
20250205,144100,283946985,729,731,731,729,1325
20250205,144000,282980783,731,731,731,731,4
20250205,143900,282977859,730,730,730,730,2786
20250205,143800,280944079,734,730,734,730,3122
20250205,143700,278664971,730,732,732,730,1409
20250205,143600,277635894,735,735,735,735,0
20250205,143500,277635894,735,735,735,735,4
20250205,143400,277632954,735,735,735,735,0
20250205,143300,277632954,735,735,735,735,2
20250205,143200,277631484,735,735,735,735,0
20250205,143100,277631484,735,735,735,735,2
20250205,143000,277630014,735,735,735,735,1
20250205,142900,277629279,731,732,732,731,1187
20250205,142800,276761580,732,732,732,732,10
20250205,142700,276754260,732,732,732,732,628
20250205,142600,276294564,732,735,735,732,52
20250205,142500,276256404,735,735,735,735,0
20250205,142400,276256404,735,735,735,735,24
20250205,142300,276238764,735,735,735,735,0
20250205,142200,276238764,735,735,735,735,0
20250205,142100,276238764,735,735,735,735,0
20250205,142000,276238764,735,735,735,735,0
20250205,141900,276238764,735,735,735,735,50
20250205,141800,276202014,735,735,735,735,1099
20250205,141700,275394249,731,731,731,731,0
20250205,141600,275394249,731,731,731,731,0
20250205,141500,275394249,731,731,731,731,75
20250205,141400,275339424,731,732,732,731,461
20250205,141300,275002428,731,732,732,731,100
20250205,141200,274929323,731,731,731,731,0
20250205,141100,274929323,731,731,731,731,0
20250205,141000,274929323,731,731,731,731,0
20250205,140900,274929323,731,731,731,731,100
20250205,140800,274856223,732,732,732,732,390
20250205,140700,274570743,732,733,733,732,104
20250205,140600,274494515,733,733,733,733,150
20250205,140500,274384565,733,732,733,732,751
20250205,140400,273834832,733,733,733,733,0
20250205,140300,273834832,733,733,734,733,3271
20250205,140200,271435555,738,740,740,733,1075
20250205,140100,270644981,743,743,743,743,0
20250205,140000,270644981,743,732,743,732,6000
20250205,135900,266228268,730,731,731,730,5929
20250205,135800,261899169,729,729,729,729,383
20250205,135700,261619962,729,729,729,729,2145
20250205,135600,260056257,728,729,729,728,432
20250205,135500,259741759,729,729,729,729,0
20250205,135400,259741759,729,730,730,729,1330
20250205,135300,258772082,730,730,730,730,512
20250205,135200,258398322,731,731,731,731,500
20250205,135100,258032822,731,729,731,729,4001
20250205,135000,255116091,729,729,729,729,67
20250205,134900,255067248,729,729,729,729,861
20250205,134800,254439579,730,730,730,730,121
20250205,134700,254351249,731,731,731,731,0
20250205,134600,254351249,731,732,732,731,207
20250205,134500,254199930,731,731,731,731,0
20250205,134400,254199930,731,731,731,731,0
20250205,134300,254199930,731,731,731,731,0
20250205,134200,254199930,731,731,731,731,0
20250205,134100,254199930,731,731,731,731,0
20250205,134000,254199930,731,731,731,731,1000
20250205,133900,253468930,731,731,731,731,0
20250205,133800,253468930,731,731,731,731,0
20250205,133700,253468930,731,731,731,731,20
20250205,133600,253454310,731,731,731,731,1300
20250205,133500,252504010,730,730,730,730,0
20250205,133400,252504010,730,730,730,730,0
20250205,133300,252504010,730,730,730,730,0
20250205,133200,252504010,730,732,732,728,2510
20250205,133100,250674502,732,732,732,732,205
20250205,133000,250524442,732,732,732,732,548
20250205,132900,250123306,732,732,732,732,623
20250205,132800,249667270,732,732,732,732,186
20250205,132700,249531118,732,732,732,732,103
20250205,132600,249455722,732,732,732,732,1
20250205,132500,249454990,728,728,728,728,13
20250205,132400,249445526,728,728,728,728,0
20250205,132300,249445526,728,728,728,728,1937
20250205,132200,248035390,728,730,730,728,5000
20250205,132100,244388397,732,732,732,732,0
20250205,132000,244388397,732,732,732,732,0
20250205,131900,244388397,732,732,732,732,2500
20250205,131800,242558397,731,731,731,731,1782
20250205,131700,241255755,730,730,730,730,2009
20250205,131600,239789185,730,730,730,730,0
20250205,131500,239789185,730,730,730,730,4263
20250205,131400,236677195,731,731,731,731,2
20250205,131300,236675733,731,731,731,731,18
20250205,131200,236662575,731,731,731,731,510
20250205,131100,236289765,731,731,731,731,300
20250205,131000,236070465,732,732,732,732,4
20250205,130900,236067537,732,729,732,729,123
20250205,130800,235977864,729,731,731,729,2309
20250205,130700,234292495,732,732,732,732,1002
20250205,130600,233559031,732,732,732,732,300
20250205,130500,233339431,731,730,731,730,9607
20250205,130400,226326247,730,730,730,730,2
20250205,130300,226324787,730,730,730,730,1
20250205,130200,226324057,730,730,730,730,3147
20250205,130100,224026747,730,730,730,730,100
20250205,130000,223953747,731,731,731,731,43
20250205,125900,223922314,731,731,731,731,29
20250205,125800,223901115,732,732,732,732,259
20250205,125700,223711527,732,732,732,732,2745
20250205,125600,221702187,735,735,735,735,1227
20250205,125500,220800342,735,733,735,733,165
20250205,125400,220679395,732,732,732,732,0
20250205,125300,220679395,732,732,732,732,0
20250205,125200,220679395,732,732,732,732,0
20250205,125100,220679395,732,734,734,732,825
20250205,125000,220074691,734,732,734,732,357
20250205,124900,219812853,732,732,732,732,0
20250205,124800,219812853,732,734,734,732,717
20250205,124700,219287307,735,735,735,735,5
20250205,124600,219283632,736,736,736,736,109
20250205,124500,219203408,736,736,736,736,5030
20250205,124400,215501328,736,732,736,732,8388
20250205,124300,209354426,730,730,730,730,2048
20250205,124200,207859386,730,730,730,730,1
20250205,124100,207858656,728,729,730,728,10852
20250205,124000,199937149,729,729,729,729,90
20250205,123900,199871539,729,729,729,729,31
20250205,123800,199848940,729,729,729,729,0
20250205,123700,199848940,729,729,729,729,0
20250205,123600,199848940,729,730,730,729,6
20250205,123500,199844565,730,730,730,730,5
20250205,123400,199840915,730,730,730,730,0
20250205,123300,199840915,730,730,730,730,0
20250205,123200,199840915,730,730,730,730,50
20250205,123100,199804415,730,730,730,730,13
20250205,123000,199794925,730,730,730,730,65
20250205,122900,199747475,730,729,730,729,2619
20250205,122800,197837637,728,728,728,728,839
20250205,122700,197226845,727,727,727,727,0
20250205,122600,197226845,727,727,727,727,145
20250205,122500,197121430,727,727,727,727,900
20250205,122400,196467130,727,728,728,727,227
20250205,122300,196301924,728,727,728,727,378
20250205,122200,196026917,726,726,726,726,10
20250205,122100,196019657,727,727,727,727,1024
20250205,122000,195275209,727,726,728,726,2220
20250205,121900,193659879,726,726,728,726,1018
20250205,121800,192920682,727,727,727,727,100
20250205,121700,192847982,727,727,727,727,0
20250205,121600,192847982,727,727,727,727,500
20250205,121500,192484482,727,727,727,727,0
20250205,121400,192484482,727,724,727,724,6581
20250205,121300,187716335,723,723,723,723,0
20250205,121200,187716335,723,723,723,723,0
20250205,121100,187716335,723,723,723,723,7
20250205,121000,187711274,724,724,724,724,778
20250205,120900,187148002,722,725,725,722,5314
20250205,120800,183301900,724,724,724,724,0
20250205,120700,183301900,724,724,724,724,0
20250205,120600,183301900,724,724,724,723,2113
20250205,120500,181772089,724,724,724,724,2
20250205,120400,181770641,723,723,723,723,2738
20250205,120300,179791067,724,724,724,724,0
20250205,120200,179791067,724,724,724,724,65
20250205,120100,179744007,723,723,723,723,5
20250205,120000,179740392,723,723,723,723,40
20250205,115900,179711472,723,723,723,723,10
20250205,115800,179704242,723,723,723,723,20
20250205,115700,179689782,723,723,724,723,2230
20250205,115600,178075292,723,723,723,723,40
20250205,115500,178046372,723,723,723,723,0
20250205,115400,178046372,723,723,723,723,500
20250205,115300,177684872,723,723,723,723,8
20250205,115200,177679088,721,719,723,719,4034
20250205,115100,174773749,720,720,720,720,500
20250205,115000,174413749,720,720,720,720,95
20250205,114900,174345349,720,720,720,720,832
20250205,114800,173746309,720,720,720,720,0
20250205,114700,173746309,720,718,720,718,6161
20250205,114600,169317187,717,717,717,717,830
20250205,114500,168722077,718,718,718,718,360
20250205,114400,168463597,718,718,718,718,56
20250205,114300,168423389,719,719,719,719,6
20250205,114200,168419075,719,719,719,719,14
20250205,114100,168409009,719,717,719,717,4819
20250205,114000,164951117,717,718,718,717,1000
20250205,113900,164233908,718,718,718,718,1191
20250205,113800,163378770,719,719,719,719,25
20250205,113700,163360795,719,718,719,718,61
20250205,113600,163316976,718,719,719,718,1008
20250205,113500,162593227,718,718,718,718,0
20250205,113400,162593227,718,718,718,718,110
20250205,113300,162514247,717,718,718,717,507
20250205,113200,162150721,718,718,718,718,300
20250205,113100,161935321,718,716,718,716,190
20250205,113000,161799181,718,718,718,718,328
20250205,112900,161563677,718,718,718,718,0
20250205,112800,161563677,718,718,718,718,5
20250205,112700,161560087,717,717,717,717,0
20250205,112600,161560087,717,717,717,717,1560
20250205,112500,160441567,717,717,717,717,0
20250205,112400,160441567,717,717,717,717,51
20250205,112300,160405000,717,719,719,717,4891
20250205,112200,156898144,718,718,718,718,1000
20250205,112100,156180144,719,720,720,719,92
20250205,112000,156113995,719,719,719,719,20
20250205,111900,156099615,716,716,716,716,0
20250205,111800,156099615,716,716,716,716,100
20250205,111700,156028015,716,716,716,716,10102
20250205,111600,148794983,716,720,720,716,1279
20250205,111500,147877742,719,719,719,719,0
20250205,111400,147877742,719,718,720,718,948
20250205,111300,147196555,715,715,715,715,0
20250205,111200,147196555,715,715,715,715,0
20250205,111100,147196555,715,715,715,715,0
20250205,111000,147196555,715,717,717,715,200
20250205,110900,147053525,718,717,718,717,46
20250205,110800,147020537,717,717,717,717,360
20250205,110700,146762417,717,717,717,717,9967
20250205,110600,139616078,716,716,716,716,32
20250205,110500,139593166,717,716,717,716,376
20250205,110400,139323941,717,717,717,717,496
20250205,110300,138968309,718,718,718,718,0
20250205,110200,138968309,718,718,718,718,255
20250205,110100,138785219,715,715,715,715,0
20250205,110000,138785219,715,715,715,715,0
20250205,105900,138785219,715,715,715,715,1573
20250205,105800,137660524,715,715,715,715,0
20250205,105700,137660524,715,717,717,715,7033
20250205,105600,132629619,717,717,717,717,0
20250205,105500,132629619,717,717,717,717,100
20250205,105400,132557919,718,718,718,718,0
20250205,105300,132557919,718,718,718,717,161
20250205,105200,132442327,718,718,718,718,206
20250205,105100,132294419,717,717,718,717,4430
20250205,105000,129116941,718,718,718,718,5
20250205,104900,129113351,718,718,718,718,347
20250205,104800,128864205,718,718,718,718,7
20250205,104700,128859179,718,718,718,718,35
20250205,104600,128834049,718,720,720,718,2010
20250205,104500,127388881,719,720,720,719,3111
20250205,104400,125151726,721,722,722,721,101
20250205,104300,125078904,723,723,723,723,0
20250205,104200,125078904,723,720,723,720,7
20250205,104100,125073849,723,720,723,720,2138
20250205,104000,123534102,720,720,720,720,1061
20250205,103900,122770182,720,720,720,720,0
20250205,103800,122770182,720,720,720,720,11
20250205,103700,122762262,719,719,719,719,0
20250205,103600,122762262,719,719,719,719,0
20250205,103500,122762262,719,719,719,719,4090
20250205,103400,119821552,719,719,719,719,0
20250205,103300,119821552,719,724,724,719,10001
20250205,103200,112628160,724,724,724,724,0
20250205,103100,112628160,724,724,724,724,0
20250205,103000,112628160,724,724,724,724,37
20250205,102900,112601372,726,725,726,725,40
20250205,102800,112572370,724,725,725,724,356
20250205,102700,112314596,724,725,726,724,3373
20250205,102600,109866680,726,725,726,724,1530
20250205,102500,108757449,724,724,724,724,1140
20250205,102400,107932089,724,720,724,720,2001
20250205,102300,106491365,720,720,720,720,182
20250205,102200,106360325,723,723,723,723,0
20250205,102100,106360325,723,723,723,723,50
20250205,102000,106324175,723,723,723,723,100
20250205,101900,106251875,723,723,723,723,27
20250205,101800,106232354,718,718,718,718,0
20250205,101700,106232354,718,722,724,718,2033
20250205,101600,104764642,717,717,717,717,2760
20250205,101500,102785722,717,717,717,717,1
20250205,101400,102785005,717,718,720,716,1892
20250205,101300,101427298,720,720,720,720,0
20250205,101200,101427298,720,720,720,720,97
20250205,101100,101357458,717,717,717,717,2062
20250205,101000,99879004,720,720,720,720,1
20250205,100900,99878284,717,720,720,717,222
20250205,100800,99718807,717,717,717,717,100
20250205,100700,99647107,720,720,720,720,29
20250205,100600,99626227,720,720,720,720,492
20250205,100500,99271987,720,720,720,715,3004
20250205,100400,97121636,720,724,724,720,167
20250205,100300,97001392,720,720,720,720,1050
20250205,100200,96245392,720,718,720,715,1601
20250205,100100,95098613,718,718,718,717,303
20250205,100000,94881159,718,718,718,718,341
20250205,095900,94636321,718,715,719,715,605
20250205,095800,94202148,715,719,719,715,1181
20250205,095700,93357177,719,720,720,719,71
20250205,095600,93306127,720,717,720,716,152
20250205,095500,93197267,715,715,715,715,200
20250205,095400,93054267,715,724,725,706,41908
20250205,095300,63015469,725,725,725,724,540
20250205,095200,62624274,727,727,727,727,0
20250205,095100,62624274,727,727,727,727,2
20250205,095000,62622820,722,725,725,722,10000
20250205,094900,55391082,725,725,725,725,368
20250205,094800,55124282,726,726,726,726,227
20250205,094700,54959480,726,727,727,726,809
20250205,094600,54372046,727,726,727,726,442
20250205,094500,54050812,726,726,726,726,11
20250205,094400,54042826,727,728,728,727,95
20250205,094300,53973755,727,727,728,727,253
20250205,094200,53789821,727,727,727,727,387
20250205,094100,53508472,727,727,727,727,556
20250205,094000,53104260,727,727,727,727,2404
20250205,093900,51356552,727,727,727,727,1
20250205,093800,51355825,725,727,727,725,150
20250205,093700,51246933,725,724,725,724,3304
20250205,093600,48854836,724,725,725,724,1422
20250205,093500,47824363,724,725,728,724,2842
20250205,093400,45764107,725,728,729,725,2570
20250205,093300,43897960,728,728,729,727,7798
20250205,093200,38222974,728,728,728,728,300
20250205,093100,38004574,729,728,729,728,2201
20250205,093000,36402245,727,725,727,725,1400
20250205,092900,35385045,725,729,729,725,14394
20250205,092800,24941719,733,733,733,733,10
20250205,092700,24934389,733,733,733,733,3
20250205,092600,24932190,729,729,733,729,2593
20250205,092500,23041853,730,730,732,730,1714
20250205,092400,21788367,730,730,730,730,0
20250205,092300,21788367,730,730,730,730,29
20250205,092200,21767197,730,730,730,730,0
20250205,092100,21767197,730,730,730,730,51
20250205,092000,21729967,730,730,730,730,0
20250205,091900,21729967,730,732,732,730,213
20250205,091800,21574475,727,727,727,727,0
20250205,091700,21574475,727,727,727,727,110
20250205,091600,21494505,726,730,730,726,7055
20250205,091500,16370567,734,734,734,734,2
20250205,091400,16369099,730,730,730,730,1327
20250205,091300,15400389,731,730,731,730,110
20250205,091200,15320079,730,730,730,730,52
20250205,091100,15282119,736,735,736,735,2862
20250205,091000,13176687,735,735,735,735,1
20250205,090900,13175952,735,729,735,729,2200
20250205,090800,11572092,726,729,729,726,1433
20250205,090700,10530613,727,729,729,727,3573
20250205,090600,7930032,728,736,736,728,2633
20250205,090500,6011799,736,732,736,728,2211
20250205,090400,4397646,729,732,732,729,5000
20250205,090300,748398,737,737,737,737,0
20250205,090200,748398,737,737,737,737,20
20250205,090100,733658,738,730,738,730,924
20250205,090000,59130,730,730,730,730,81