KissMeData/019660/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,190700,22206393,671,671,671,671,529
20250207,190600,22206393,671,671,671,671,0
20250207,190500,22206393,671,671,671,671,0
20250207,190400,22206393,671,671,671,671,0
20250207,190300,22206393,671,671,671,671,0
20250207,190200,22206393,671,671,671,671,0
20250207,190100,22206393,671,671,671,671,0
20250207,190000,22206393,671,671,671,671,0
20250207,185900,22206393,671,671,671,671,0
20250207,185800,22206393,671,671,671,671,0
20250207,185700,22206393,671,671,671,671,0
20250207,185600,22206393,671,671,671,671,0
20250207,185500,22206393,671,671,671,671,0
20250207,185400,22206393,671,671,671,671,0
20250207,185300,22206393,671,671,671,671,0
20250207,185200,22206393,671,671,671,671,0
20250207,185100,22206393,671,671,671,671,0
20250207,185000,22206393,671,671,671,671,0
20250207,184900,22206393,671,671,671,671,0
20250207,184800,22206393,671,671,671,671,0
20250207,184700,22206393,671,671,671,671,0
20250207,184600,22206393,671,671,671,671,0
20250207,184500,22206393,671,671,671,671,0
20250207,184400,22206393,671,671,671,671,0
20250207,184300,22206393,671,671,671,671,0
20250207,184200,22206393,671,671,671,671,0
20250207,184100,22206393,671,671,671,671,0
20250207,184000,22206393,671,671,671,671,0
20250207,183900,22206393,671,671,671,671,0
20250207,183800,22206393,671,671,671,671,0
20250207,183700,22206393,671,671,671,671,529
20250207,183600,22206393,671,671,671,671,0
20250207,183500,22206393,671,671,671,671,0
20250207,183400,22206393,671,671,671,671,0
20250207,183300,22206393,671,671,671,671,0
20250207,183200,22206393,671,671,671,671,0
20250207,183100,22206393,671,671,671,671,0
20250207,183000,22206393,671,671,671,671,0
20250207,182900,22206393,671,671,671,671,0
20250207,182800,22206393,671,671,671,671,0
20250207,182700,22206393,671,671,671,671,0
20250207,182600,22206393,671,671,671,671,0
20250207,182500,22206393,671,671,671,671,0
20250207,182400,22206393,671,671,671,671,0
20250207,182300,22206393,671,671,671,671,0
20250207,182200,22206393,671,671,671,671,0
20250207,182100,22206393,671,671,671,671,0
20250207,182000,22206393,671,671,671,671,0
20250207,181900,22206393,671,671,671,671,0
20250207,181800,22206393,671,671,671,671,0
20250207,181700,22206393,671,671,671,671,0
20250207,181600,22206393,671,671,671,671,0
20250207,181500,22206393,671,671,671,671,0
20250207,181400,22206393,671,671,671,671,0
20250207,181300,22206393,671,671,671,671,0
20250207,181200,22206393,671,671,671,671,0
20250207,181100,22206393,671,671,671,671,0
20250207,181000,22206393,671,671,671,671,0
20250207,180900,22206393,671,671,671,671,0
20250207,180800,22206393,671,671,671,671,0
20250207,180700,22206393,671,671,671,671,529
20250207,180600,22206393,671,671,671,671,0
20250207,180500,22206393,671,671,671,671,0
20250207,180400,22206393,671,671,671,671,0
20250207,180300,22206393,671,671,671,671,0
20250207,180200,22206393,671,671,671,671,0
20250207,180100,22206393,671,671,671,671,0
20250207,180000,22206393,671,671,671,671,0
20250207,175900,22206393,671,671,671,671,0
20250207,175800,22206393,671,671,671,671,0
20250207,175700,22206393,671,671,671,671,0
20250207,175600,22206393,671,671,671,671,0
20250207,175500,22206393,671,671,671,671,0
20250207,175400,22206393,671,671,671,671,0
20250207,175300,22206393,671,671,671,671,0
20250207,175200,22206393,671,671,671,671,0
20250207,175100,22206393,671,671,671,671,0
20250207,175000,22206393,671,671,671,671,0
20250207,174900,22206393,671,671,671,671,0
20250207,174800,22206393,671,671,671,671,0
20250207,174700,22206393,671,671,671,671,0
20250207,174600,22206393,671,671,671,671,0
20250207,174500,22206393,671,671,671,671,0
20250207,174400,22206393,671,671,671,671,0
20250207,174300,22206393,671,671,671,671,0
20250207,174200,22206393,671,671,671,671,0
20250207,174100,22206393,671,671,671,671,0
20250207,174000,22206393,671,671,671,671,0
20250207,173900,22206393,671,671,671,671,0
20250207,173800,22206393,671,671,671,671,0
20250207,173700,22206393,671,671,671,671,529
20250207,173600,22206393,671,671,671,671,0
20250207,173500,22206393,671,671,671,671,0
20250207,173400,22206393,671,671,671,671,0
20250207,173300,22206393,671,671,671,671,0
20250207,173200,22206393,671,671,671,671,0
20250207,173100,22206393,671,671,671,671,0
20250207,173000,22206393,671,671,671,671,0
20250207,172900,22206393,671,671,671,671,0
20250207,172800,22206393,671,671,671,671,0
20250207,172700,22206393,671,671,671,671,0
20250207,172600,22206393,671,671,671,671,0
20250207,172500,22206393,671,671,671,671,0
20250207,172400,22206393,671,671,671,671,0
20250207,172300,22206393,671,671,671,671,0
20250207,172200,22206393,671,671,671,671,0
20250207,172100,22206393,671,671,671,671,0
20250207,172000,22206393,671,671,671,671,0
20250207,171900,22206393,671,671,671,671,0
20250207,171800,22206393,671,671,671,671,0
20250207,171700,22206393,671,671,671,671,0
20250207,171600,22206393,671,671,671,671,0
20250207,171500,22206393,671,671,671,671,0
20250207,171400,22206393,671,671,671,671,0
20250207,171300,22206393,671,671,671,671,0
20250207,171200,22206393,671,671,671,671,0
20250207,171100,22206393,671,671,671,671,0
20250207,171000,22206393,671,671,671,671,0
20250207,170900,22206393,671,671,671,671,0
20250207,170800,22206393,671,671,671,671,0
20250207,170700,22206393,671,671,671,671,529
20250207,170600,22206393,671,671,671,671,0
20250207,170500,22206393,671,671,671,671,0
20250207,170400,22206393,671,671,671,671,0
20250207,170300,22206393,671,671,671,671,0
20250207,170200,22206393,671,671,671,671,0
20250207,170100,22206393,671,671,671,671,0
20250207,170000,22206393,671,671,671,671,0
20250207,165900,22206393,671,671,671,671,0
20250207,165800,22206393,671,671,671,671,0
20250207,165700,22206393,671,671,671,671,0
20250207,165600,22206393,671,671,671,671,0
20250207,165500,22206393,671,671,671,671,0
20250207,165400,22206393,671,671,671,671,0
20250207,165300,22206393,671,671,671,671,0
20250207,165200,22206393,671,671,671,671,0
20250207,165100,22206393,671,671,671,671,0
20250207,165000,22206393,671,671,671,671,0
20250207,164900,22206393,671,671,671,671,0
20250207,164800,22206393,671,671,671,671,0
20250207,164700,22206393,671,671,671,671,0
20250207,164600,22206393,671,671,671,671,0
20250207,164500,22206393,671,671,671,671,0
20250207,164400,22206393,671,671,671,671,0
20250207,164300,22206393,671,671,671,671,0
20250207,164200,22206393,671,671,671,671,0
20250207,164100,22206393,671,671,671,671,0
20250207,164000,22206393,671,671,671,671,0
20250207,163900,22206393,671,671,671,671,0
20250207,163800,22206393,671,671,671,671,0
20250207,163700,22206393,671,671,671,671,529
20250207,163600,22206393,671,671,671,671,0
20250207,163500,22206393,671,671,671,671,0
20250207,163400,22206393,671,671,671,671,0
20250207,163300,22206393,671,671,671,671,0
20250207,163200,22206393,671,671,671,671,0
20250207,163100,22206393,671,671,671,671,0
20250207,163000,22206393,671,671,671,671,0
20250207,162900,22206393,671,671,671,671,0
20250207,162800,22206393,671,671,671,671,0
20250207,162700,22206393,671,671,671,671,0
20250207,162600,22206393,671,671,671,671,0
20250207,162500,22206393,671,671,671,671,0
20250207,162400,22206393,671,671,671,671,0
20250207,162300,22206393,671,671,671,671,0
20250207,162200,22206393,671,671,671,671,0
20250207,162100,22206393,671,671,671,671,0
20250207,162000,22206393,671,671,671,671,0
20250207,161900,22206393,671,671,671,671,0
20250207,161800,22206393,671,671,671,671,0
20250207,161700,22206393,671,671,671,671,0
20250207,161600,22206393,671,671,671,671,0
20250207,161500,22206393,671,671,671,671,0
20250207,161400,22206393,671,671,671,671,0
20250207,161300,22206393,671,671,671,671,0
20250207,161200,22206393,671,671,671,671,0
20250207,161100,22206393,671,671,671,671,0
20250207,161000,22206393,671,671,671,671,0
20250207,160900,22206393,671,671,671,671,0
20250207,160800,22206393,671,671,671,671,0
20250207,160700,22206393,671,671,671,671,529
20250207,160600,22206393,671,671,671,671,0
20250207,160500,22206393,671,671,671,671,0
20250207,160400,22206393,671,671,671,671,0
20250207,160300,22206393,671,671,671,671,0
20250207,160200,22206393,671,671,671,671,0
20250207,160100,22206393,671,671,671,671,0
20250207,160000,22206393,671,671,671,671,0
20250207,155900,22206393,671,671,671,671,0
20250207,155800,22206393,671,671,671,671,0
20250207,155700,22206393,671,671,671,671,0
20250207,155600,22206393,671,671,671,671,0
20250207,155500,22206393,671,671,671,671,0
20250207,155400,22206393,671,671,671,671,0
20250207,155300,22206393,671,671,671,671,0
20250207,155200,22206393,671,671,671,671,0
20250207,155100,22206393,671,671,671,671,0
20250207,155000,22206393,671,671,671,671,0
20250207,154900,22206393,671,671,671,671,0
20250207,154800,22206393,671,671,671,671,0
20250207,154700,22206393,671,671,671,671,0
20250207,154600,22206393,671,671,671,671,0
20250207,154500,22206393,671,671,671,671,0
20250207,154400,22206393,671,671,671,671,0
20250207,154300,22206393,671,671,671,671,0
20250207,154200,22206393,671,671,671,671,0
20250207,154100,22206393,671,671,671,671,0
20250207,154000,22206393,671,671,671,671,0
20250207,153900,22206393,671,671,671,671,0
20250207,153800,22206393,671,671,671,671,0
20250207,153700,22206393,671,671,671,671,529
20250207,153600,22206393,671,671,671,671,0
20250207,153500,22206393,671,671,671,671,0
20250207,153400,22206393,671,671,671,671,0
20250207,153300,22206393,671,671,671,671,0
20250207,153200,22206393,671,671,671,671,0
20250207,153100,22206393,671,671,671,671,0
20250207,153000,22206393,671,671,671,671,529
20250207,152900,21851434,675,675,675,675,0
20250207,152800,21851434,675,675,675,675,0
20250207,152700,21851434,675,675,675,675,0
20250207,152600,21851434,675,675,675,675,0
20250207,152500,21851434,675,675,675,675,0
20250207,152400,21851434,675,675,675,675,0
20250207,152300,21851434,675,675,675,675,0
20250207,152200,21851434,675,675,675,675,0
20250207,152100,21851434,675,675,675,675,0
20250207,152000,21851434,675,675,675,675,0
20250207,151900,21851434,675,675,675,675,0
20250207,151800,21851434,675,675,675,675,73
20250207,151700,21802159,676,676,676,676,0
20250207,151600,21802159,676,676,676,676,0
20250207,151500,21802159,676,676,676,676,11
20250207,151400,21794723,676,676,676,676,0
20250207,151300,21794723,676,676,676,676,0
20250207,151200,21794723,676,676,676,676,0
20250207,151100,21794723,676,676,676,676,0
20250207,151000,21794723,676,676,676,676,0
20250207,150900,21794723,676,676,676,676,0
20250207,150800,21794723,676,675,676,675,1000
20250207,150700,21119254,675,675,675,675,15
20250207,150600,21109129,674,674,674,674,29
20250207,150500,21089583,674,674,674,674,0
20250207,150400,21089583,674,674,674,674,109
20250207,150300,21016117,674,674,674,674,1
20250207,150200,21015443,674,674,674,674,0
20250207,150100,21015443,674,674,674,674,1
20250207,150000,21014769,676,676,676,676,0
20250207,145900,21014769,676,676,676,676,0
20250207,145800,21014769,676,676,676,676,0
20250207,145700,21014769,676,676,676,676,0
20250207,145600,21014769,676,676,676,676,0
20250207,145500,21014769,676,676,676,676,0
20250207,145400,21014769,676,676,676,676,0
20250207,145300,21014769,676,676,676,676,0
20250207,145200,21014769,676,676,676,676,0
20250207,145100,21014769,676,676,676,676,0
20250207,145000,21014769,676,676,676,676,0
20250207,144900,21014769,676,676,676,676,0
20250207,144800,21014769,676,676,676,676,0
20250207,144700,21014769,676,676,676,676,0
20250207,144600,21014769,676,676,676,676,0
20250207,144500,21014769,676,676,676,676,0
20250207,144400,21014769,676,676,676,676,0
20250207,144300,21014769,676,676,676,676,0
20250207,144200,21014769,676,676,676,676,0
20250207,144100,21014769,676,676,676,676,0
20250207,144000,21014769,676,676,676,676,1
20250207,143900,21014093,672,672,672,672,0
20250207,143800,21014093,672,672,672,672,0
20250207,143700,21014093,672,673,676,672,763
20250207,143600,20500845,676,676,676,676,0
20250207,143500,20500845,676,676,676,676,0
20250207,143400,20500845,676,676,676,676,0
20250207,143300,20500845,676,676,676,676,0
20250207,143200,20500845,676,676,676,676,0
20250207,143100,20500845,676,676,676,676,400
20250207,143000,20230445,676,676,676,675,2095
20250207,142900,18816310,675,675,675,675,0
20250207,142800,18816310,675,675,675,675,0
20250207,142700,18816310,675,675,675,675,0
20250207,142600,18816310,675,675,675,675,0
20250207,142500,18816310,675,675,675,675,0
20250207,142400,18816310,675,675,675,675,719
20250207,142300,18330985,675,675,675,675,300
20250207,142200,18128485,675,675,675,675,0
20250207,142100,18128485,675,675,675,675,0
20250207,142000,18128485,675,675,675,675,0
20250207,141900,18128485,675,675,675,675,0
20250207,141800,18128485,675,675,675,675,0
20250207,141700,18128485,675,675,675,675,0
20250207,141600,18128485,675,675,675,675,0
20250207,141500,18128485,675,676,677,675,1010
20250207,141400,17444746,677,674,677,674,2000
20250207,141300,16091015,670,670,670,670,0
20250207,141200,16091015,670,672,672,670,125
20250207,141100,16007219,677,677,677,677,0
20250207,141000,16007219,677,677,677,677,0
20250207,140900,16007219,677,677,677,677,0
20250207,140800,16007219,677,677,677,677,0
20250207,140700,16007219,677,677,677,677,0
20250207,140600,16007219,677,677,677,677,586
20250207,140500,15610497,677,677,677,677,50
20250207,140400,15576647,678,676,678,676,2000
20250207,140300,14220997,678,678,678,678,0
20250207,140200,14220997,678,678,678,678,0
20250207,140100,14220997,678,678,678,678,0
20250207,140000,14220997,678,678,678,678,0
20250207,135900,14220997,678,678,678,678,718
20250207,135800,13734193,678,678,678,678,0
20250207,135700,13734193,678,678,678,678,0
20250207,135600,13734193,678,678,678,678,0
20250207,135500,13734193,678,678,678,678,0
20250207,135400,13734193,678,678,678,678,0
20250207,135300,13734193,678,678,678,678,0
20250207,135200,13734193,678,678,678,678,0
20250207,135100,13734193,678,678,678,678,0
20250207,135000,13734193,678,678,678,678,0
20250207,134900,13734193,678,678,678,678,0
20250207,134800,13734193,678,678,678,678,0
20250207,134700,13734193,678,678,678,678,0
20250207,134600,13734193,678,678,678,678,0
20250207,134500,13734193,678,678,678,678,0
20250207,134400,13734193,678,678,678,678,0
20250207,134300,13734193,678,678,678,678,0
20250207,134200,13734193,678,678,678,678,10
20250207,134100,13727413,678,678,678,678,0
20250207,134000,13727413,678,678,678,678,0
20250207,133900,13727413,678,678,678,678,0
20250207,133800,13727413,678,678,678,678,0
20250207,133700,13727413,678,678,678,678,0
20250207,133600,13727413,678,678,678,678,0
20250207,133500,13727413,678,678,678,678,0
20250207,133400,13727413,678,678,678,678,0
20250207,133300,13727413,678,678,678,678,0
20250207,133200,13727413,678,678,678,678,0
20250207,133100,13727413,678,678,678,678,0
20250207,133000,13727413,678,678,678,678,0
20250207,132900,13727413,678,678,678,678,0
20250207,132800,13727413,678,678,678,678,0
20250207,132700,13727413,678,678,678,678,2
20250207,132600,13726057,680,680,680,680,0
20250207,132500,13726057,680,680,680,680,0
20250207,132400,13726057,680,680,680,680,0
20250207,132300,13726057,680,680,680,680,0
20250207,132200,13726057,680,680,680,680,0
20250207,132100,13726057,680,680,680,680,0
20250207,132000,13726057,680,680,680,680,0
20250207,131900,13726057,680,680,680,680,0
20250207,131800,13726057,680,680,680,680,0
20250207,131700,13726057,680,680,680,680,0
20250207,131600,13726057,680,680,680,680,0
20250207,131500,13726057,680,680,680,680,0
20250207,131400,13726057,680,680,680,680,0
20250207,131300,13726057,680,680,680,680,0
20250207,131200,13726057,680,680,680,680,0
20250207,131100,13726057,680,680,680,680,0
20250207,131000,13726057,680,680,680,680,0
20250207,130900,13726057,680,680,680,680,0
20250207,130800,13726057,680,677,680,677,60
20250207,130700,13685384,677,677,677,677,0
20250207,130600,13685384,677,677,677,677,0
20250207,130500,13685384,677,677,677,677,0
20250207,130400,13685384,677,677,677,677,0
20250207,130300,13685384,677,677,677,677,0
20250207,130200,13685384,677,677,677,677,0
20250207,130100,13685384,677,677,677,677,0
20250207,130000,13685384,677,675,677,675,6
20250207,125900,13681328,671,671,671,671,0
20250207,125800,13681328,671,671,671,671,0
20250207,125700,13681328,671,671,671,671,0
20250207,125600,13681328,671,671,671,671,0
20250207,125500,13681328,671,671,671,671,0
20250207,125400,13681328,671,671,671,671,0
20250207,125300,13681328,671,671,671,671,0
20250207,125200,13681328,671,671,671,671,0
20250207,125100,13681328,671,671,671,671,0
20250207,125000,13681328,671,671,671,671,0
20250207,124900,13681328,671,671,671,671,0
20250207,124800,13681328,671,671,671,671,1
20250207,124700,13680657,671,671,671,671,0
20250207,124600,13680657,671,671,671,671,0
20250207,124500,13680657,671,671,671,671,0
20250207,124400,13680657,671,671,671,671,0
20250207,124300,13680657,671,671,671,671,0
20250207,124200,13680657,671,671,671,671,0
20250207,124100,13680657,671,671,671,671,0
20250207,124000,13680657,671,671,671,671,0
20250207,123900,13680657,671,671,671,671,0
20250207,123800,13680657,671,671,671,671,0
20250207,123700,13680657,671,671,671,671,0
20250207,123600,13680657,671,671,671,671,3
20250207,123500,13678644,671,671,671,671,20
20250207,123400,13665224,671,671,671,671,3
20250207,123300,13663211,680,680,680,680,0
20250207,123200,13663211,680,680,680,680,0
20250207,123100,13663211,680,680,680,680,0
20250207,123000,13663211,680,680,680,680,0
20250207,122900,13663211,680,680,680,680,0
20250207,122800,13663211,680,680,680,680,0
20250207,122700,13663211,680,680,680,680,0
20250207,122600,13663211,680,680,680,680,0
20250207,122500,13663211,680,680,680,680,0
20250207,122400,13663211,680,678,680,678,5
20250207,122300,13659816,671,671,671,671,0
20250207,122200,13659816,671,671,671,671,0
20250207,122100,13659816,671,671,671,671,0
20250207,122000,13659816,671,671,671,671,3
20250207,121900,13657803,680,680,680,680,0
20250207,121800,13657803,680,680,680,680,0
20250207,121700,13657803,680,680,680,680,0
20250207,121600,13657803,680,680,680,680,1
20250207,121500,13657123,670,670,670,670,0
20250207,121400,13657123,670,670,670,670,3
20250207,121300,13655113,680,679,680,679,1040
20250207,121200,12948188,678,678,678,678,0
20250207,121100,12948188,678,678,678,678,0
20250207,121000,12948188,678,678,678,678,0
20250207,120900,12948188,678,678,678,678,0
20250207,120800,12948188,678,678,678,678,1
20250207,120700,12947510,678,678,678,678,0
20250207,120600,12947510,678,678,678,678,0
20250207,120500,12947510,678,678,678,678,0
20250207,120400,12947510,678,678,678,678,0
20250207,120300,12947510,678,678,678,678,0
20250207,120200,12947510,678,678,678,678,0
20250207,120100,12947510,678,677,678,677,2
20250207,120000,12946155,670,670,670,670,1
20250207,115900,12945485,680,680,680,680,0
20250207,115800,12945485,680,680,680,680,0
20250207,115700,12945485,680,680,680,680,0
20250207,115600,12945485,680,680,680,680,0
20250207,115500,12945485,680,680,680,680,67
20250207,115400,12899925,681,674,681,674,2000
20250207,115300,11541221,675,675,675,675,0
20250207,115200,11541221,675,675,675,675,0
20250207,115100,11541221,675,675,675,675,0
20250207,115000,11541221,675,673,675,673,1743
20250207,114900,10364784,675,675,675,675,0
20250207,114800,10364784,675,675,675,675,0
20250207,114700,10364784,675,675,675,675,0
20250207,114600,10364784,675,675,675,675,0
20250207,114500,10364784,675,675,675,675,0
20250207,114400,10364784,675,675,675,675,0
20250207,114300,10364784,675,669,675,669,1001
20250207,114200,9689845,667,669,669,667,81
20250207,114100,9635693,674,674,674,674,0
20250207,114000,9635693,674,674,674,674,20
20250207,113900,9622213,674,674,674,674,0
20250207,113800,9622213,674,674,674,674,60
20250207,113700,9581773,675,675,675,675,0
20250207,113600,9581773,675,675,675,675,0
20250207,113500,9581773,675,675,675,675,0
20250207,113400,9581773,675,675,675,675,0
20250207,113300,9581773,675,675,675,675,0
20250207,113200,9581773,675,675,675,675,0
20250207,113100,9581773,675,675,675,675,0
20250207,113000,9581773,675,675,675,675,0
20250207,112900,9581773,675,675,675,675,0
20250207,112800,9581773,675,675,675,675,0
20250207,112700,9581773,675,675,675,675,0
20250207,112600,9581773,675,675,675,675,0
20250207,112500,9581773,675,675,675,675,0
20250207,112400,9581773,675,675,675,675,0
20250207,112300,9581773,675,675,675,675,0
20250207,112200,9581773,675,675,675,675,0
20250207,112100,9581773,675,675,675,675,0
20250207,112000,9581773,675,675,675,675,0
20250207,111900,9581773,675,675,675,675,0
20250207,111800,9581773,675,675,675,675,0
20250207,111700,9581773,675,675,675,675,0
20250207,111600,9581773,675,675,675,675,0
20250207,111500,9581773,675,674,675,674,70
20250207,111400,9534525,675,675,675,675,0
20250207,111300,9534525,675,675,675,675,0
20250207,111200,9534525,675,675,675,675,0
20250207,111100,9534525,675,675,675,675,0
20250207,111000,9534525,675,675,675,675,0
20250207,110900,9534525,675,670,675,670,20
20250207,110800,9521105,670,670,670,670,0
20250207,110700,9521105,670,670,670,670,0
20250207,110600,9521105,670,670,670,670,0
20250207,110500,9521105,670,670,670,670,7
20250207,110400,9516415,666,666,666,666,0
20250207,110300,9516415,666,666,666,666,0
20250207,110200,9516415,666,666,666,666,0
20250207,110100,9516415,666,666,666,666,0
20250207,110000,9516415,666,666,666,666,0
20250207,105900,9516415,666,666,666,666,0
20250207,105800,9516415,666,666,666,666,0
20250207,105700,9516415,666,666,666,666,0
20250207,105600,9516415,666,666,666,666,0
20250207,105500,9516415,666,666,666,666,0
20250207,105400,9516415,666,666,666,666,0
20250207,105300,9516415,666,666,666,666,0
20250207,105200,9516415,666,666,666,666,0
20250207,105100,9516415,666,666,666,666,0
20250207,105000,9516415,666,666,666,666,0
20250207,104900,9516415,666,666,666,666,0
20250207,104800,9516415,666,666,666,666,0
20250207,104700,9516415,666,666,666,666,0
20250207,104600,9516415,666,666,666,666,0
20250207,104500,9516415,666,666,666,666,9
20250207,104400,9510421,670,670,670,670,0
20250207,104300,9510421,670,670,670,670,0
20250207,104200,9510421,670,670,670,670,0
20250207,104100,9510421,670,670,670,670,2
20250207,104000,9509081,669,669,669,669,0
20250207,103900,9509081,669,669,669,669,0
20250207,103800,9509081,669,669,669,669,0
20250207,103700,9509081,669,669,669,669,0
20250207,103600,9509081,669,669,669,669,329
20250207,103500,9288980,667,666,667,666,56
20250207,103400,9251629,665,665,665,665,536
20250207,103300,8895189,663,663,663,663,806
20250207,103200,8360811,663,665,665,663,499
20250207,103100,8029972,663,665,665,663,215
20250207,103000,7887425,664,663,664,663,31
20250207,102900,7866871,663,665,665,663,4934
20250207,102800,4590180,668,668,668,668,1
20250207,102700,4589512,666,666,666,666,40
20250207,102600,4562872,672,672,672,672,0
20250207,102500,4562872,672,672,672,672,0
20250207,102400,4562872,672,667,672,666,591
20250207,102300,4169142,674,674,674,674,0
20250207,102200,4169142,674,674,674,674,0
20250207,102100,4169142,674,670,674,670,16
20250207,102000,4158398,670,670,670,670,0
20250207,101900,4158398,670,667,670,667,188
20250207,101800,4032963,667,667,667,667,26
20250207,101700,4015621,667,667,667,667,5
20250207,101600,4012286,672,672,672,672,0
20250207,101500,4012286,672,672,672,672,0
20250207,101400,4012286,672,672,672,672,1
20250207,101300,4011614,672,672,672,672,0
20250207,101200,4011614,672,672,672,672,0
20250207,101100,4011614,672,672,672,672,0
20250207,101000,4011614,672,672,672,672,0
20250207,100900,4011614,672,667,672,667,13
20250207,100800,4002938,667,667,667,667,36
20250207,100700,3978926,675,675,675,675,0
20250207,100600,3978926,675,675,675,675,0
20250207,100500,3978926,675,675,675,675,1
20250207,100400,3978251,667,667,667,667,2
20250207,100300,3976917,675,667,675,667,4
20250207,100200,3974241,676,676,676,676,0
20250207,100100,3974241,676,676,676,676,0
20250207,100000,3974241,676,676,676,676,0
20250207,095900,3974241,676,676,676,676,0
20250207,095800,3974241,676,676,676,676,0
20250207,095700,3974241,676,676,676,676,99
20250207,095600,3907317,675,672,675,672,209
20250207,095500,3766653,668,667,668,667,4
20250207,095400,3763983,674,674,674,674,0
20250207,095300,3763983,674,668,674,668,920
20250207,095200,3148703,676,676,676,676,0
20250207,095100,3148703,676,676,676,676,0
20250207,095000,3148703,676,676,676,676,0
20250207,094900,3148703,676,676,676,676,0
20250207,094800,3148703,676,675,676,675,3
20250207,094700,3146677,675,675,675,675,0
20250207,094600,3146677,675,675,675,675,0
20250207,094500,3146677,675,668,675,668,3
20250207,094400,3144666,675,675,675,675,0
20250207,094300,3144666,675,675,675,675,5
20250207,094200,3141291,678,678,678,678,0
20250207,094100,3141291,678,678,678,678,0
20250207,094000,3141291,678,678,678,678,0
20250207,093900,3141291,678,678,678,678,0
20250207,093800,3141291,678,678,678,678,0
20250207,093700,3141291,678,678,678,678,0
20250207,093600,3141291,678,678,678,678,0
20250207,093500,3141291,678,677,678,677,48
20250207,093400,3108787,676,676,676,676,2
20250207,093300,3107435,676,676,676,676,2
20250207,093200,3106083,677,677,677,677,0
20250207,093100,3106083,677,670,677,669,15
20250207,093000,3096006,678,678,678,678,0
20250207,092900,3096006,678,678,678,678,0
20250207,092800,3096006,678,678,678,678,0
20250207,092700,3096006,678,678,678,678,0
20250207,092600,3096006,678,678,678,678,0
20250207,092500,3096006,678,678,678,678,0
20250207,092400,3096006,678,678,678,678,200
20250207,092300,2960406,678,678,678,678,0
20250207,092200,2960406,678,678,678,678,0
20250207,092100,2960406,678,678,678,678,0
20250207,092000,2960406,678,678,678,678,0
20250207,091900,2960406,678,678,678,678,0
20250207,091800,2960406,678,678,678,678,0
20250207,091700,2960406,678,678,678,678,0
20250207,091600,2960406,678,678,678,678,10
20250207,091500,2953626,678,678,678,678,10
20250207,091400,2946846,679,679,679,679,0
20250207,091300,2946846,679,669,680,669,2074
20250207,091200,1555958,665,665,665,665,0
20250207,091100,1555958,665,665,665,665,0
20250207,091000,1555958,665,665,665,665,0
20250207,090900,1555958,665,665,665,665,0
20250207,090800,1555958,665,665,665,665,0
20250207,090700,1555958,665,665,665,665,13
20250207,090600,1547313,665,665,665,665,0
20250207,090500,1547313,665,665,665,665,2
20250207,090400,1545983,665,666,666,665,173
20250207,090300,1430769,667,668,668,667,1038
20250207,090200,738419,668,668,668,668,562
20250207,090100,363003,681,681,681,681,88
20250207,090000,303075,675,675,675,675,340