KissMeData/003060/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,183900,845832472,688,688,688,688,14500
20250207,183800,845832472,688,688,688,688,0
20250207,183700,845832472,688,688,688,688,0
20250207,183600,845832472,688,688,688,688,0
20250207,183500,845832472,688,688,688,688,0
20250207,183400,845832472,688,688,688,688,0
20250207,183300,845832472,688,688,688,688,0
20250207,183200,845832472,688,688,688,688,0
20250207,183100,845832472,688,688,688,688,0
20250207,183000,845832472,688,688,688,688,0
20250207,182900,845832472,688,688,688,688,0
20250207,182800,845832472,688,688,688,688,0
20250207,182700,845832472,688,688,688,688,0
20250207,182600,845832472,688,688,688,688,0
20250207,182500,845832472,688,688,688,688,0
20250207,182400,845832472,688,688,688,688,0
20250207,182300,845832472,688,688,688,688,0
20250207,182200,845832472,688,688,688,688,0
20250207,182100,845832472,688,688,688,688,0
20250207,182000,845832472,688,688,688,688,0
20250207,181900,845832472,688,688,688,688,0
20250207,181800,845832472,688,688,688,688,0
20250207,181700,845832472,688,688,688,688,0
20250207,181600,845832472,688,688,688,688,0
20250207,181500,845832472,688,688,688,688,0
20250207,181400,845832472,688,688,688,688,0
20250207,181300,845832472,688,688,688,688,0
20250207,181200,845832472,688,688,688,688,0
20250207,181100,845832472,688,688,688,688,0
20250207,181000,845832472,688,688,688,688,0
20250207,180900,845832472,688,688,688,688,14500
20250207,180800,845832472,688,688,688,688,0
20250207,180700,845832472,688,688,688,688,0
20250207,180600,845832472,688,688,688,688,0
20250207,180500,845832472,688,688,688,688,0
20250207,180400,845832472,688,688,688,688,0
20250207,180300,845832472,688,688,688,688,0
20250207,180200,845832472,688,688,688,688,0
20250207,180100,845832472,688,688,688,688,0
20250207,180000,845832472,688,688,688,688,0
20250207,175900,845832472,688,688,688,688,0
20250207,175800,845832472,688,688,688,688,0
20250207,175700,845832472,688,688,688,688,0
20250207,175600,845832472,688,688,688,688,0
20250207,175500,845832472,688,688,688,688,0
20250207,175400,845832472,688,688,688,688,0
20250207,175300,845832472,688,688,688,688,0
20250207,175200,845832472,688,688,688,688,0
20250207,175100,845832472,688,688,688,688,0
20250207,175000,845832472,688,688,688,688,0
20250207,174900,845832472,688,688,688,688,0
20250207,174800,845832472,688,688,688,688,0
20250207,174700,845832472,688,688,688,688,0
20250207,174600,845832472,688,688,688,688,0
20250207,174500,845832472,688,688,688,688,0
20250207,174400,845832472,688,688,688,688,0
20250207,174300,845832472,688,688,688,688,0
20250207,174200,845832472,688,688,688,688,0
20250207,174100,845832472,688,688,688,688,0
20250207,174000,845832472,688,688,688,688,0
20250207,173900,845832472,688,688,688,688,14500
20250207,173800,845832472,688,688,688,688,0
20250207,173700,845832472,688,688,688,688,0
20250207,173600,845832472,688,688,688,688,0
20250207,173500,845832472,688,688,688,688,0
20250207,173400,845832472,688,688,688,688,0
20250207,173300,845832472,688,688,688,688,0
20250207,173200,845832472,688,688,688,688,0
20250207,173100,845832472,688,688,688,688,0
20250207,173000,845832472,688,688,688,688,0
20250207,172900,845832472,688,688,688,688,0
20250207,172800,845832472,688,688,688,688,0
20250207,172700,845832472,688,688,688,688,0
20250207,172600,845832472,688,688,688,688,0
20250207,172500,845832472,688,688,688,688,0
20250207,172400,845832472,688,688,688,688,0
20250207,172300,845832472,688,688,688,688,0
20250207,172200,845832472,688,688,688,688,0
20250207,172100,845832472,688,688,688,688,0
20250207,172000,845832472,688,688,688,688,0
20250207,171900,845832472,688,688,688,688,0
20250207,171800,845832472,688,688,688,688,0
20250207,171700,845832472,688,688,688,688,0
20250207,171600,845832472,688,688,688,688,0
20250207,171500,845832472,688,688,688,688,0
20250207,171400,845832472,688,688,688,688,0
20250207,171300,845832472,688,688,688,688,0
20250207,171200,845832472,688,688,688,688,0
20250207,171100,845832472,688,688,688,688,0
20250207,171000,845832472,688,688,688,688,0
20250207,170900,845832472,688,688,688,688,14500
20250207,170800,845832472,688,688,688,688,0
20250207,170700,845832472,688,688,688,688,0
20250207,170600,845832472,688,688,688,688,0
20250207,170500,845832472,688,688,688,688,0
20250207,170400,845832472,688,688,688,688,0
20250207,170300,845832472,688,688,688,688,0
20250207,170200,845832472,688,688,688,688,0
20250207,170100,845832472,688,688,688,688,0
20250207,170000,845832472,688,688,688,688,0
20250207,165900,845832472,688,688,688,688,0
20250207,165800,845832472,688,688,688,688,0
20250207,165700,845832472,688,688,688,688,0
20250207,165600,845832472,688,688,688,688,0
20250207,165500,845832472,688,688,688,688,0
20250207,165400,845832472,688,688,688,688,0
20250207,165300,845832472,688,688,688,688,0
20250207,165200,845832472,688,688,688,688,0
20250207,165100,845832472,688,688,688,688,0
20250207,165000,845832472,688,688,688,688,0
20250207,164900,845832472,688,688,688,688,0
20250207,164800,845832472,688,688,688,688,0
20250207,164700,845832472,688,688,688,688,0
20250207,164600,845832472,688,688,688,688,0
20250207,164500,845832472,688,688,688,688,0
20250207,164400,845832472,688,688,688,688,0
20250207,164300,845832472,688,688,688,688,0
20250207,164200,845832472,688,688,688,688,0
20250207,164100,845832472,688,688,688,688,0
20250207,164000,845832472,688,688,688,688,0
20250207,163900,845832472,688,688,688,688,14500
20250207,163800,845832472,688,688,688,688,0
20250207,163700,845832472,688,688,688,688,0
20250207,163600,845832472,688,688,688,688,0
20250207,163500,845832472,688,688,688,688,0
20250207,163400,845832472,688,688,688,688,0
20250207,163300,845832472,688,688,688,688,0
20250207,163200,845832472,688,688,688,688,0
20250207,163100,845832472,688,688,688,688,0
20250207,163000,845832472,688,688,688,688,0
20250207,162900,845832472,688,688,688,688,0
20250207,162800,845832472,688,688,688,688,0
20250207,162700,845832472,688,688,688,688,0
20250207,162600,845832472,688,688,688,688,0
20250207,162500,845832472,688,688,688,688,0
20250207,162400,845832472,688,688,688,688,0
20250207,162300,845832472,688,688,688,688,0
20250207,162200,845832472,688,688,688,688,0
20250207,162100,845832472,688,688,688,688,0
20250207,162000,845832472,688,688,688,688,0
20250207,161900,845832472,688,688,688,688,0
20250207,161800,845832472,688,688,688,688,0
20250207,161700,845832472,688,688,688,688,0
20250207,161600,845832472,688,688,688,688,0
20250207,161500,845832472,688,688,688,688,0
20250207,161400,845832472,688,688,688,688,0
20250207,161300,845832472,688,688,688,688,0
20250207,161200,845832472,688,688,688,688,0
20250207,161100,845832472,688,688,688,688,0
20250207,161000,845832472,688,688,688,688,0
20250207,160900,845832472,688,688,688,688,14500
20250207,160800,845832472,688,688,688,688,0
20250207,160700,845832472,688,688,688,688,0
20250207,160600,845832472,688,688,688,688,0
20250207,160500,845832472,688,688,688,688,0
20250207,160400,845832472,688,688,688,688,0
20250207,160300,845832472,688,688,688,688,0
20250207,160200,845832472,688,688,688,688,0
20250207,160100,845832472,688,688,688,688,0
20250207,160000,845832472,688,688,688,688,0
20250207,155900,845832472,688,688,688,688,0
20250207,155800,845832472,688,688,688,688,0
20250207,155700,845832472,688,688,688,688,0
20250207,155600,845832472,688,688,688,688,0
20250207,155500,845832472,688,688,688,688,0
20250207,155400,845832472,688,688,688,688,0
20250207,155300,845832472,688,688,688,688,0
20250207,155200,845832472,688,688,688,688,0
20250207,155100,845832472,688,688,688,688,0
20250207,155000,845832472,688,688,688,688,0
20250207,154900,845832472,688,688,688,688,0
20250207,154800,845832472,688,688,688,688,0
20250207,154700,845832472,688,688,688,688,0
20250207,154600,845832472,688,688,688,688,0
20250207,154500,845832472,688,688,688,688,0
20250207,154400,845832472,688,688,688,688,0
20250207,154300,845832472,688,688,688,688,0
20250207,154200,845832472,688,688,688,688,0
20250207,154100,845832472,688,688,688,688,0
20250207,154000,845832472,688,688,688,688,0
20250207,153900,845832472,688,688,688,688,14500
20250207,153800,845832472,688,688,688,688,0
20250207,153700,845832472,688,688,688,688,0
20250207,153600,845832472,688,688,688,688,0
20250207,153500,845832472,688,688,688,688,0
20250207,153400,845832472,688,688,688,688,0
20250207,153300,845832472,688,688,688,688,0
20250207,153200,845832472,688,688,688,688,0
20250207,153100,845832472,688,688,688,688,0
20250207,153000,845832472,688,688,688,688,14500
20250207,152900,835856472,688,688,688,688,0
20250207,152800,835856472,688,688,688,688,0
20250207,152700,835856472,688,688,688,688,0
20250207,152600,835856472,688,688,688,688,0
20250207,152500,835856472,688,688,688,688,0
20250207,152400,835856472,688,688,688,688,0
20250207,152300,835856472,688,688,688,688,0
20250207,152200,835856472,688,688,688,688,0
20250207,152100,835856472,688,688,688,688,0
20250207,152000,835856472,688,688,688,688,0
20250207,151900,835856472,688,687,688,686,7068
20250207,151800,830995775,687,686,687,685,7638
20250207,151700,825753390,686,687,687,685,4681
20250207,151600,822543063,686,687,687,686,9073
20250207,151500,816317784,687,687,687,687,1866
20250207,151400,815035842,687,686,687,686,2442
20250207,151300,813359663,685,686,686,685,4465
20250207,151200,810298029,686,686,686,686,3958
20250207,151100,807582841,686,686,687,686,296
20250207,151000,807379783,685,686,686,685,29158
20250207,150900,787380809,686,688,688,686,3696
20250207,150800,784840895,686,688,688,686,800
20250207,150700,784291895,686,687,687,686,10476
20250207,150600,777095346,687,687,687,687,412
20250207,150500,776812302,687,688,688,687,1650
20250207,150400,775678515,687,687,687,687,1
20250207,150300,775677828,689,689,689,689,1265
20250207,150200,774806243,687,687,687,687,2211
20250207,150100,773287286,688,687,688,687,520
20250207,150000,772929546,687,687,688,687,506
20250207,145900,772581923,687,687,687,687,88
20250207,145800,772521467,689,688,689,687,7615
20250207,145700,767281751,689,687,689,687,1280
20250207,145600,766401745,689,689,689,687,239
20250207,145500,766237484,689,689,689,689,83
20250207,145400,766180297,689,689,689,686,8047
20250207,145300,760651346,689,689,689,687,9
20250207,145200,760645153,689,688,689,687,5601
20250207,145100,756795776,689,689,689,689,1002
20250207,145000,756105398,689,687,689,687,606
20250207,144900,755689074,689,689,689,687,1008
20250207,144800,754994570,687,687,687,687,821
20250207,144700,754430543,687,687,687,687,6
20250207,144600,754426421,689,689,689,689,1
20250207,144500,754425732,689,687,690,686,1709
20250207,144400,753251710,687,688,690,687,18
20250207,144300,753239339,690,690,690,689,10
20250207,144200,753232441,690,688,690,687,106
20250207,144100,753159318,690,690,690,690,26
20250207,144000,753141378,690,690,690,688,1430
20250207,143900,752157412,686,691,691,686,4211
20250207,143800,749268472,687,691,691,687,43109
20250207,143700,719652511,689,690,691,688,3938
20250207,143600,716935859,690,690,690,688,207
20250207,143500,716793039,688,689,690,688,8400
20250207,143400,711013794,689,689,689,689,800
20250207,143300,710462594,688,688,688,688,9
20250207,143200,710456402,688,688,688,688,1275
20250207,143100,709579202,689,689,689,689,1324
20250207,143000,708666966,689,689,689,689,576
20250207,142900,708270102,689,689,689,689,0
20250207,142800,708270102,689,689,690,689,2006
20250207,142700,706886668,689,689,689,689,5
20250207,142600,706883223,691,691,691,691,2462
20250207,142500,705181981,688,688,688,688,765
20250207,142400,704655661,688,689,691,688,2052
20250207,142300,703241827,689,689,689,689,0
20250207,142200,703241827,689,689,689,689,4
20250207,142100,703239071,689,689,689,689,727
20250207,142000,702738168,689,689,689,689,0
20250207,141900,702738168,689,689,689,689,5
20250207,141800,702734723,691,691,691,691,0
20250207,141700,702734723,691,689,691,689,5
20250207,141600,702731276,691,692,692,689,263
20250207,141500,702549617,691,692,692,689,1349
20250207,141400,701619758,690,692,692,690,608
20250207,141300,701199236,690,690,692,689,418
20250207,141200,700910817,690,689,690,689,99
20250207,141100,700842511,690,690,690,690,1
20250207,141000,700841821,689,689,689,689,6
20250207,140900,700837687,690,690,690,690,100
20250207,140800,700768687,690,687,690,687,70
20250207,140700,700720594,688,690,690,688,31850
20250207,140600,678796570,692,692,692,691,3
20250207,140500,678794495,692,692,692,692,0
20250207,140400,678794495,692,690,692,688,20006
20250207,140300,665000863,690,690,690,690,0
20250207,140200,665000863,690,690,690,690,1020
20250207,140100,664297063,690,690,690,690,8
20250207,140000,664291543,690,690,690,690,0
20250207,135900,664291543,690,690,690,690,3264
20250207,135800,662039383,690,690,690,690,160
20250207,135700,661928983,690,690,692,690,901
20250207,135600,661307093,690,690,690,690,9
20250207,135500,661300883,690,690,690,690,0
20250207,135400,661300883,690,690,690,690,548
20250207,135300,660922763,690,690,690,690,4
20250207,135200,660920003,689,689,689,689,0
20250207,135100,660920003,689,689,689,689,4
20250207,135000,660917247,690,690,690,690,2770
20250207,134900,659005947,692,692,692,692,100
20250207,134800,658936747,692,692,692,692,713
20250207,134700,658443351,692,692,692,690,106
20250207,134600,658370009,691,692,692,691,501
20250207,134500,658023817,690,692,692,690,938
20250207,134400,657376289,690,690,690,690,706
20250207,134300,656889149,693,693,693,693,385
20250207,134200,656622344,693,693,693,693,2
20250207,134100,656620958,693,690,693,690,108
20250207,134000,656546432,690,693,693,690,3004
20250207,133900,654464672,693,693,693,690,343
20250207,133800,654227996,690,693,693,690,6
20250207,133700,654223853,693,690,693,690,434
20250207,133600,653924348,693,690,693,690,216
20250207,133500,653775283,693,690,693,690,5
20250207,133400,653771830,693,692,693,692,1006
20250207,133300,653075672,693,690,693,690,504
20250207,133200,652727909,693,693,693,693,0
20250207,133100,652727909,693,691,693,690,954
20250207,133000,652069542,693,693,693,690,142
20250207,132900,651971158,693,690,693,690,2012
20250207,132800,650579734,693,691,693,691,1109
20250207,132700,649813411,693,691,693,691,6
20250207,132600,649809263,693,691,693,691,102
20250207,132500,649738779,693,693,693,691,73
20250207,132400,649688332,692,693,693,691,112
20250207,132300,649610836,693,693,693,693,1000
20250207,132200,648917836,693,693,693,692,15
20250207,132100,648907448,693,693,693,690,7
20250207,132000,648902612,689,689,693,689,2118
20250207,131900,647443304,693,689,693,689,506
20250207,131800,647094662,693,689,693,689,2007
20250207,131700,645711835,689,689,689,689,700
20250207,131600,645229535,689,691,691,689,6122
20250207,131500,641006913,691,693,693,691,5182
20250207,131400,637425839,692,690,692,690,5
20250207,131300,637422387,690,690,691,690,2459
20250207,131200,635723231,690,690,690,690,0
20250207,131100,635723231,690,691,691,690,2005
20250207,131000,634339776,690,690,690,689,2527
20250207,130900,632596322,689,689,689,689,0
20250207,130800,632596322,689,689,690,689,47
20250207,130700,632563929,689,689,689,689,79
20250207,130600,632509498,691,689,691,689,510
20250207,130500,632158088,690,689,690,689,1300
20250207,130400,631261388,690,689,690,689,561
20250207,130300,630874802,690,691,691,689,305
20250207,130200,630664355,690,690,691,690,822
20250207,130100,630097174,691,689,691,689,2017
20250207,130000,628703449,690,690,690,689,6686
20250207,125900,624090110,691,691,691,691,14487
20250207,125800,614079593,692,691,692,691,1742
20250207,125700,612874139,691,691,691,691,501
20250207,125600,612527948,691,693,693,691,6
20250207,125500,612523792,691,691,691,691,8
20250207,125400,612518264,691,691,691,691,1
20250207,125300,612517573,691,691,691,691,5
20250207,125200,612514118,691,691,691,691,1145
20250207,125100,611722923,691,691,691,691,1002
20250207,125000,611030541,691,691,691,691,506
20250207,124900,610680895,692,692,692,692,2243
20250207,124800,609128739,692,692,694,692,21
20250207,124700,609114187,692,694,694,692,1238
20250207,124600,608256083,695,694,695,694,1037
20250207,124500,607535369,696,694,696,694,383
20250207,124400,607269561,697,694,697,694,13
20250207,124300,607260522,697,695,697,695,41
20250207,124200,607231947,693,693,697,693,236
20250207,124100,607068393,697,697,697,693,1611
20250207,124000,605949490,697,697,697,695,8
20250207,123900,605943916,695,697,697,695,20
20250207,123800,605930008,697,697,697,695,1011
20250207,123700,605225951,697,697,697,695,720
20250207,123600,604725543,695,697,698,694,2210
20250207,123500,603185871,695,694,697,694,41
20250207,123400,603157332,696,696,696,694,1512
20250207,123300,602104982,696,694,696,694,1067
20250207,123200,601364436,693,694,694,693,30
20250207,123100,601343622,693,696,696,693,541
20250207,123000,600968129,696,696,696,693,114
20250207,122900,600888903,695,695,696,693,3510
20250207,122800,598449454,695,695,695,693,26
20250207,122700,598431387,693,693,695,693,13
20250207,122600,598422368,695,695,695,693,1050
20250207,122500,597692628,695,695,695,693,13
20250207,122400,597683595,695,693,695,693,373
20250207,122300,597425102,693,692,693,692,3
20250207,122200,597423025,693,695,695,692,224
20250207,122100,597268012,695,695,695,692,11
20250207,122000,597260384,692,695,695,692,25
20250207,121900,597243023,693,694,695,692,10058
20250207,121800,590262718,694,694,694,692,109
20250207,121700,590187170,694,694,694,692,9
20250207,121600,590180926,694,694,694,692,111
20250207,121500,590103894,694,692,694,691,1513
20250207,121400,589057692,692,692,692,692,1
20250207,121300,589057000,692,692,692,692,967
20250207,121200,588387836,692,694,694,692,7
20250207,121100,588382990,694,692,694,692,1022
20250207,121000,587675536,692,694,694,692,323
20250207,120900,587451784,692,691,694,691,990
20250207,120800,586766670,692,694,694,692,2954
20250207,120700,584722298,692,693,694,692,5065
20250207,120600,581212251,693,692,694,692,2362
20250207,120500,579575384,695,692,695,691,359
20250207,120400,579326958,692,691,692,691,808
20250207,120300,578768628,692,692,692,691,7
20250207,120200,578763785,696,698,698,692,1268
20250207,120100,577883846,693,692,693,692,5055
20250207,120000,574383785,691,691,691,691,0
20250207,115900,574383785,691,690,691,690,2519
20250207,115800,572644160,690,690,691,689,4403
20250207,115700,569605909,689,689,689,689,551
20250207,115600,569226270,689,688,689,688,1020
20250207,115500,568523496,688,688,688,688,14
20250207,115400,568513864,687,687,688,687,895
20250207,115300,567898110,688,687,688,687,161
20250207,115200,567787343,687,688,688,687,6189
20250207,115100,563535497,688,689,689,688,4508
20250207,115000,560433992,689,689,689,688,3832
20250207,114900,557795144,688,688,690,688,8110
20250207,114800,552215262,690,688,690,688,3031
20250207,114700,550129792,690,690,690,688,2214
20250207,114600,548604509,690,690,691,690,3543
20250207,114500,546159803,691,690,691,690,201
20250207,114400,546021112,691,690,691,690,2772
20250207,114300,544108430,690,690,690,690,1009
20250207,114200,543412220,690,690,691,690,4016
20250207,114100,540641170,690,690,691,690,5386
20250207,114000,536924829,690,689,690,689,1107
20250207,113900,536161004,689,689,689,689,1557
20250207,113800,535088231,689,689,690,689,21
20250207,113700,535073758,689,689,689,689,5
20250207,113600,535070313,690,690,690,689,1985
20250207,113500,533701882,689,690,691,689,6025
20250207,113400,529545453,691,689,691,689,751
20250207,113300,529026719,689,689,691,689,31
20250207,113200,529005322,690,690,690,689,5876
20250207,113100,524956345,690,688,692,688,1311
20250207,113000,524052352,687,688,688,687,35
20250207,112900,524028274,687,688,688,686,970
20250207,112800,523362164,690,688,690,688,10
20250207,112700,523355280,686,687,692,686,3637
20250207,112600,520856653,692,690,692,687,2083
20250207,112500,519425310,692,692,692,687,201
20250207,112400,519287195,692,686,693,686,4394
20250207,112300,516267787,686,687,687,686,1209
20250207,112200,515438205,685,685,686,685,1851
20250207,112100,514168435,686,686,687,686,7112
20250207,112000,509286099,686,687,687,686,2155
20250207,111900,507807064,687,687,687,685,23956
20250207,111800,491360967,688,687,688,685,10775
20250207,111700,483958419,687,686,687,684,21338
20250207,111600,469314474,687,691,691,687,34182
20250207,111500,445800987,692,694,694,692,2579
20250207,111400,444016219,692,692,694,690,7507
20250207,111300,438832258,692,697,698,692,53840
20250207,111200,401395415,697,700,700,697,17156
20250207,111100,389418469,700,701,701,699,897
20250207,111000,388790420,701,699,701,699,302
20250207,110900,388578721,700,700,700,699,3391
20250207,110800,386206026,699,700,701,699,3055
20250207,110700,384068055,700,701,701,700,1596
20250207,110600,382950255,701,700,701,700,260
20250207,110500,382768014,701,700,701,700,1251
20250207,110400,381892309,699,700,700,699,259
20250207,110300,381711118,699,700,700,699,509
20250207,110200,381354827,700,700,701,700,1003
20250207,110100,380652527,701,701,701,699,4448
20250207,110000,377538786,700,700,700,699,6267
20250207,105900,373152890,700,700,701,699,2635
20250207,105800,371308386,700,700,700,698,1089
20250207,105700,370547079,699,700,700,699,557
20250207,105600,370157436,699,700,700,698,12577
20250207,105500,361366968,700,700,700,700,20804
20250207,105400,346804168,700,698,700,698,2
20250207,105300,346802770,702,701,702,696,30825
20250207,105200,325296197,701,702,702,701,2103
20250207,105100,323819894,703,702,703,701,1180
20250207,105000,322991035,701,702,702,701,4646
20250207,104900,319731480,702,701,702,701,13
20250207,104800,319722363,703,701,703,701,6
20250207,104700,319718155,700,703,703,700,4590
20250207,104600,316502923,703,702,703,702,306
20250207,104500,316288011,702,702,703,702,1259
20250207,104400,315403793,700,701,702,700,999
20250207,104300,314703003,701,701,701,700,211
20250207,104200,314555093,700,701,701,700,32
20250207,104100,314532662,700,698,701,698,1205
20250207,104000,313688670,698,703,703,698,20005
20250207,103900,299699657,703,703,704,703,446
20250207,103800,299386115,703,701,703,701,7
20250207,103700,299381205,702,702,702,702,1
20250207,103600,299380503,702,702,702,702,41
20250207,103500,299351721,702,701,702,701,840
20250207,103400,298762446,701,702,702,701,1318
20250207,103300,297838496,701,700,701,700,652
20250207,103200,297382045,701,701,701,700,1569
20250207,103100,296283571,700,701,704,700,6008
20250207,103000,292076891,700,702,702,700,3457
20250207,102900,289652338,702,702,702,702,6
20250207,102800,289648126,704,702,704,702,197
20250207,102700,289509781,702,702,702,701,2066
20250207,102600,288059450,701,702,702,701,1139
20250207,102500,287260872,701,704,704,701,985
20250207,102400,286569540,703,704,704,703,5001
20250207,102300,283053836,703,703,703,703,67
20250207,102200,283006735,703,705,705,703,1803
20250207,102100,281736222,703,702,703,702,217
20250207,102000,281583866,702,703,705,702,531
20250207,101900,281210523,703,703,703,703,1
20250207,101800,281209820,701,701,705,701,9600
20250207,101700,274453160,701,701,703,701,10062
20250207,101600,267399578,701,701,703,701,2501
20250207,101500,265644377,700,701,701,700,3541
20250207,101400,263164201,699,701,701,699,3885
20250207,101300,260441338,700,702,702,700,2794
20250207,101200,258484875,700,703,703,700,5766
20250207,101100,254444732,702,702,703,702,471
20250207,101000,254114020,703,702,703,702,101
20250207,100900,254043117,701,701,703,700,10574
20250207,100800,246625787,701,701,701,701,151
20250207,100700,246519936,701,700,701,700,436
20250207,100600,246214735,700,700,700,699,1882
20250207,100500,244897343,700,701,703,698,36707
20250207,100400,219212659,701,703,703,701,315
20250207,100300,218991830,701,702,702,701,5543
20250207,100200,215103927,701,702,702,701,1001
20250207,100100,214402216,701,701,702,701,11450
20250207,100000,206375622,702,703,703,702,2201
20250207,095900,204830420,703,704,704,703,1152
20250207,095800,204020413,705,705,705,703,1853
20250207,095700,202714336,702,705,708,702,2842
20250207,095600,200707304,703,704,705,701,5696
20250207,095500,196698786,702,701,702,701,1159
20250207,095400,195885971,701,702,702,701,645
20250207,095300,195433182,702,701,704,701,3926
20250207,095200,192678715,700,701,702,700,26258
20250207,095100,174272833,702,702,703,701,5399
20250207,095000,170486216,702,705,705,702,16403
20250207,094900,158963845,705,705,705,705,2089
20250207,094800,157491100,704,705,705,704,3664
20250207,094700,154907982,705,708,708,705,3512
20250207,094600,152431450,708,705,708,705,2006
20250207,094500,151017216,704,708,712,704,11994
20250207,094400,142567966,714,705,716,701,18362
20250207,094300,129540987,705,705,705,704,2202
20250207,094200,127988581,705,706,707,705,5953
20250207,094100,123789063,706,709,709,706,6156
20250207,094000,119432178,709,710,710,708,6968
20250207,093900,114488925,710,710,712,709,225
20250207,093800,114329191,710,712,712,709,6026
20250207,093700,110049245,712,711,716,711,7048
20250207,093600,105011379,710,712,713,710,3780
20250207,093500,102323316,713,712,714,712,200
20250207,093400,102180723,714,712,714,712,315
20250207,093300,101955817,711,711,711,711,3898
20250207,093200,99184339,714,715,716,711,1478
20250207,093100,98131785,715,717,717,710,10015
20250207,093000,91019405,717,714,717,710,39025
20250207,092900,63264428,715,715,715,715,140
20250207,092800,63164328,717,717,718,714,11324
20250207,092700,55065793,717,717,718,717,109
20250207,092600,54987639,715,718,718,715,24708
20250207,092500,37275252,718,718,719,718,103
20250207,092400,37201272,718,718,720,718,798
20250207,092300,36626755,719,721,721,719,10792
20250207,092200,28858054,721,721,721,720,1275
20250207,092100,27938781,721,721,721,721,2
20250207,092000,27937339,723,721,723,719,5504
20250207,091900,23966743,721,723,723,721,19
20250207,091800,23953034,722,723,723,722,1310
20250207,091700,23005905,723,722,723,720,2716
20250207,091600,21047604,721,721,723,721,407
20250207,091500,20753357,725,725,725,725,0
20250207,091400,20753357,725,720,726,720,10644
20250207,091300,13066675,720,720,720,719,535
20250207,091200,12681476,720,720,720,720,2
20250207,091100,12680036,722,720,722,720,1145
20250207,091000,11854252,720,722,722,720,1711
20250207,090900,10622112,720,720,722,720,4040
20250207,090800,7713310,719,720,720,719,3266
20250207,090700,5364876,722,723,723,721,821
20250207,090600,4772492,721,720,721,720,751
20250207,090500,4231022,720,725,725,720,639
20250207,090400,3769239,725,726,726,725,362
20250207,090300,3506774,733,733,733,732,19
20250207,090200,3492848,725,725,725,725,0
20250207,090100,3492848,725,725,725,725,4
20250207,090000,3489948,737,740,740,730,4741