KissMeData/067390/min/candle-20250205.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250205,194700,618415594,716,716,716,716,29332
20250205,194600,618415594,716,716,716,716,0
20250205,194500,618415594,716,716,716,716,0
20250205,194400,618415594,716,716,716,716,0
20250205,194300,618415594,716,716,716,716,0
20250205,194200,618415594,716,716,716,716,0
20250205,194100,618415594,716,716,716,716,0
20250205,194000,618415594,716,716,716,716,0
20250205,193900,618415594,716,716,716,716,0
20250205,193800,618415594,716,716,716,716,0
20250205,193700,618415594,716,716,716,716,0
20250205,193600,618415594,716,716,716,716,0
20250205,193500,618415594,716,716,716,716,0
20250205,193400,618415594,716,716,716,716,0
20250205,193300,618415594,716,716,716,716,0
20250205,193200,618415594,716,716,716,716,0
20250205,193100,618415594,716,716,716,716,0
20250205,193000,618415594,716,716,716,716,0
20250205,192900,618415594,716,716,716,716,0
20250205,192800,618415594,716,716,716,716,0
20250205,192700,618415594,716,716,716,716,0
20250205,192600,618415594,716,716,716,716,0
20250205,192500,618415594,716,716,716,716,0
20250205,192400,618415594,716,716,716,716,0
20250205,192300,618415594,716,716,716,716,0
20250205,192200,618415594,716,716,716,716,0
20250205,192100,618415594,716,716,716,716,0
20250205,192000,618415594,716,716,716,716,0
20250205,191900,618415594,716,716,716,716,0
20250205,191800,618415594,716,716,716,716,0
20250205,191700,618415594,716,716,716,716,29332
20250205,191600,618415594,716,716,716,716,0
20250205,191500,618415594,716,716,716,716,0
20250205,191400,618415594,716,716,716,716,0
20250205,191300,618415594,716,716,716,716,0
20250205,191200,618415594,716,716,716,716,0
20250205,191100,618415594,716,716,716,716,0
20250205,191000,618415594,716,716,716,716,0
20250205,190900,618415594,716,716,716,716,0
20250205,190800,618415594,716,716,716,716,0
20250205,190700,618415594,716,716,716,716,0
20250205,190600,618415594,716,716,716,716,0
20250205,190500,618415594,716,716,716,716,0
20250205,190400,618415594,716,716,716,716,0
20250205,190300,618415594,716,716,716,716,0
20250205,190200,618415594,716,716,716,716,0
20250205,190100,618415594,716,716,716,716,0
20250205,190000,618415594,716,716,716,716,0
20250205,185900,618415594,716,716,716,716,0
20250205,185800,618415594,716,716,716,716,0
20250205,185700,618415594,716,716,716,716,0
20250205,185600,618415594,716,716,716,716,0
20250205,185500,618415594,716,716,716,716,0
20250205,185400,618415594,716,716,716,716,0
20250205,185300,618415594,716,716,716,716,0
20250205,185200,618415594,716,716,716,716,0
20250205,185100,618415594,716,716,716,716,0
20250205,185000,618415594,716,716,716,716,0
20250205,184900,618415594,716,716,716,716,0
20250205,184800,618415594,716,716,716,716,0
20250205,184700,618415594,716,716,716,716,29332
20250205,184600,618415594,716,716,716,716,0
20250205,184500,618415594,716,716,716,716,0
20250205,184400,618415594,716,716,716,716,0
20250205,184300,618415594,716,716,716,716,0
20250205,184200,618415594,716,716,716,716,0
20250205,184100,618415594,716,716,716,716,0
20250205,184000,618415594,716,716,716,716,0
20250205,183900,618415594,716,716,716,716,0
20250205,183800,618415594,716,716,716,716,0
20250205,183700,618415594,716,716,716,716,0
20250205,183600,618415594,716,716,716,716,0
20250205,183500,618415594,716,716,716,716,0
20250205,183400,618415594,716,716,716,716,0
20250205,183300,618415594,716,716,716,716,0
20250205,183200,618415594,716,716,716,716,0
20250205,183100,618415594,716,716,716,716,0
20250205,183000,618415594,716,716,716,716,0
20250205,182900,618415594,716,716,716,716,0
20250205,182800,618415594,716,716,716,716,0
20250205,182700,618415594,716,716,716,716,0
20250205,182600,618415594,716,716,716,716,0
20250205,182500,618415594,716,716,716,716,0
20250205,182400,618415594,716,716,716,716,0
20250205,182300,618415594,716,716,716,716,0
20250205,182200,618415594,716,716,716,716,0
20250205,182100,618415594,716,716,716,716,0
20250205,182000,618415594,716,716,716,716,0
20250205,181900,618415594,716,716,716,716,0
20250205,181800,618415594,716,716,716,716,0
20250205,181700,618415594,716,716,716,716,29332
20250205,181600,618415594,716,716,716,716,0
20250205,181500,618415594,716,716,716,716,0
20250205,181400,618415594,716,716,716,716,0
20250205,181300,618415594,716,716,716,716,0
20250205,181200,618415594,716,716,716,716,0
20250205,181100,618415594,716,716,716,716,0
20250205,181000,618415594,716,716,716,716,0
20250205,180900,618415594,716,716,716,716,0
20250205,180800,618415594,716,716,716,716,0
20250205,180700,618415594,716,716,716,716,0
20250205,180600,618415594,716,716,716,716,0
20250205,180500,618415594,716,716,716,716,0
20250205,180400,618415594,716,716,716,716,0
20250205,180300,618415594,716,716,716,716,0
20250205,180200,618415594,716,716,716,716,0
20250205,180100,618415594,716,716,716,716,0
20250205,180000,618415594,716,716,716,716,0
20250205,175900,618415594,716,716,716,716,0
20250205,175800,618415594,716,716,716,716,0
20250205,175700,618415594,716,716,716,716,0
20250205,175600,618415594,716,716,716,716,0
20250205,175500,618415594,716,716,716,716,0
20250205,175400,618415594,716,716,716,716,0
20250205,175300,618415594,716,716,716,716,0
20250205,175200,618415594,716,716,716,716,0
20250205,175100,618415594,716,716,716,716,0
20250205,175000,618415594,716,716,716,716,0
20250205,174900,618415594,716,716,716,716,0
20250205,174800,618415594,716,716,716,716,0
20250205,174700,618415594,716,716,716,716,29332
20250205,174600,618415594,716,716,716,716,0
20250205,174500,618415594,716,716,716,716,0
20250205,174400,618415594,716,716,716,716,0
20250205,174300,618415594,716,716,716,716,0
20250205,174200,618415594,716,716,716,716,0
20250205,174100,618415594,716,716,716,716,0
20250205,174000,618415594,716,716,716,716,0
20250205,173900,618415594,716,716,716,716,0
20250205,173800,618415594,716,716,716,716,0
20250205,173700,618415594,716,716,716,716,0
20250205,173600,618415594,716,716,716,716,0
20250205,173500,618415594,716,716,716,716,0
20250205,173400,618415594,716,716,716,716,0
20250205,173300,618415594,716,716,716,716,0
20250205,173200,618415594,716,716,716,716,0
20250205,173100,618415594,716,716,716,716,0
20250205,173000,618415594,716,716,716,716,0
20250205,172900,618415594,716,716,716,716,0
20250205,172800,618415594,716,716,716,716,0
20250205,172700,618415594,716,716,716,716,0
20250205,172600,618415594,716,716,716,716,0
20250205,172500,618415594,716,716,716,716,0
20250205,172400,618415594,716,716,716,716,0
20250205,172300,618415594,716,716,716,716,0
20250205,172200,618415594,716,716,716,716,0
20250205,172100,618415594,716,716,716,716,0
20250205,172000,618415594,716,716,716,716,0
20250205,171900,618415594,716,716,716,716,0
20250205,171800,618415594,716,716,716,716,0
20250205,171700,618415594,716,716,716,716,29332
20250205,171600,618415594,716,716,716,716,0
20250205,171500,618415594,716,716,716,716,0
20250205,171400,618415594,716,716,716,716,0
20250205,171300,618415594,716,716,716,716,0
20250205,171200,618415594,716,716,716,716,0
20250205,171100,618415594,716,716,716,716,0
20250205,171000,618415594,716,716,716,716,0
20250205,170900,618415594,716,716,716,716,0
20250205,170800,618415594,716,716,716,716,0
20250205,170700,618415594,716,716,716,716,0
20250205,170600,618415594,716,716,716,716,0
20250205,170500,618415594,716,716,716,716,0
20250205,170400,618415594,716,716,716,716,0
20250205,170300,618415594,716,716,716,716,0
20250205,170200,618415594,716,716,716,716,0
20250205,170100,618415594,716,716,716,716,0
20250205,170000,618415594,716,716,716,716,0
20250205,165900,618415594,716,716,716,716,0
20250205,165800,618415594,716,716,716,716,0
20250205,165700,618415594,716,716,716,716,0
20250205,165600,618415594,716,716,716,716,0
20250205,165500,618415594,716,716,716,716,0
20250205,165400,618415594,716,716,716,716,0
20250205,165300,618415594,716,716,716,716,0
20250205,165200,618415594,716,716,716,716,0
20250205,165100,618415594,716,716,716,716,0
20250205,165000,618415594,716,716,716,716,0
20250205,164900,618415594,716,716,716,716,0
20250205,164800,618415594,716,716,716,716,0
20250205,164700,618415594,716,716,716,716,29332
20250205,164600,618415594,716,716,716,716,0
20250205,164500,618415594,716,716,716,716,0
20250205,164400,618415594,716,716,716,716,0
20250205,164300,618415594,716,716,716,716,0
20250205,164200,618415594,716,716,716,716,0
20250205,164100,618415594,716,716,716,716,0
20250205,164000,618415594,716,716,716,716,0
20250205,163900,618415594,716,716,716,716,0
20250205,163800,618415594,716,716,716,716,0
20250205,163700,618415594,716,716,716,716,0
20250205,163600,618415594,716,716,716,716,0
20250205,163500,618415594,716,716,716,716,0
20250205,163400,618415594,716,716,716,716,0
20250205,163300,618415594,716,716,716,716,0
20250205,163200,618415594,716,716,716,716,0
20250205,163100,618415594,716,716,716,716,0
20250205,163000,618415594,716,716,716,716,0
20250205,162900,618415594,716,716,716,716,0
20250205,162800,618415594,716,716,716,716,0
20250205,162700,618415594,716,716,716,716,0
20250205,162600,618415594,716,716,716,716,0
20250205,162500,618415594,716,716,716,716,0
20250205,162400,618415594,716,716,716,716,0
20250205,162300,618415594,716,716,716,716,0
20250205,162200,618415594,716,716,716,716,0
20250205,162100,618415594,716,716,716,716,0
20250205,162000,618415594,716,716,716,716,0
20250205,161900,618415594,716,716,716,716,0
20250205,161800,618415594,716,716,716,716,0
20250205,161700,618415594,716,716,716,716,29332
20250205,161600,618415594,716,716,716,716,0
20250205,161500,618415594,716,716,716,716,0
20250205,161400,618415594,716,716,716,716,0
20250205,161300,618415594,716,716,716,716,0
20250205,161200,618415594,716,716,716,716,0
20250205,161100,618415594,716,716,716,716,0
20250205,161000,618415594,716,716,716,716,0
20250205,160900,618415594,716,716,716,716,0
20250205,160800,618415594,716,716,716,716,0
20250205,160700,618415594,716,716,716,716,0
20250205,160600,618415594,716,716,716,716,0
20250205,160500,618415594,716,716,716,716,0
20250205,160400,618415594,716,716,716,716,0
20250205,160300,618415594,716,716,716,716,0
20250205,160200,618415594,716,716,716,716,0
20250205,160100,618415594,716,716,716,716,0
20250205,160000,618415594,716,716,716,716,0
20250205,155900,618415594,716,716,716,716,0
20250205,155800,618415594,716,716,716,716,0
20250205,155700,618415594,716,716,716,716,0
20250205,155600,618415594,716,716,716,716,0
20250205,155500,618415594,716,716,716,716,0
20250205,155400,618415594,716,716,716,716,0
20250205,155300,618415594,716,716,716,716,0
20250205,155200,618415594,716,716,716,716,0
20250205,155100,618415594,716,716,716,716,0
20250205,155000,618415594,716,716,716,716,0
20250205,154900,618415594,716,716,716,716,0
20250205,154800,618415594,716,716,716,716,0
20250205,154700,618415594,716,716,716,716,29332
20250205,154600,618415594,716,716,716,716,0
20250205,154500,618415594,716,716,716,716,0
20250205,154400,618415594,716,716,716,716,0
20250205,154300,618415594,716,716,716,716,0
20250205,154200,618415594,716,716,716,716,0
20250205,154100,618415594,716,716,716,716,0
20250205,154000,618415594,716,716,716,716,0
20250205,153900,618415594,716,716,716,716,0
20250205,153800,618415594,716,716,716,716,0
20250205,153700,618415594,716,716,716,716,0
20250205,153600,618415594,716,716,716,716,0
20250205,153500,618415594,716,716,716,716,0
20250205,153400,618415594,716,716,716,716,0
20250205,153300,618415594,716,716,716,716,0
20250205,153200,618415594,716,716,716,716,0
20250205,153100,618415594,716,716,716,716,0
20250205,153000,618415594,716,716,716,716,29332
20250205,152900,597413882,733,733,733,733,0
20250205,152800,597413882,733,733,733,733,0
20250205,152700,597413882,733,733,733,733,0
20250205,152600,597413882,733,733,733,733,0
20250205,152500,597413882,733,733,733,733,0
20250205,152400,597413882,733,733,733,733,0
20250205,152300,597413882,733,733,733,733,0
20250205,152200,597413882,733,733,733,733,0
20250205,152100,597413882,733,733,733,733,0
20250205,152000,597413882,733,733,733,733,0
20250205,151900,597413882,733,732,733,731,364
20250205,151800,597147192,733,732,733,732,48
20250205,151700,597112015,732,731,733,731,16
20250205,151600,597100312,732,733,733,732,5034
20250205,151500,593410427,733,730,733,730,1011
20250205,151400,592672357,733,733,733,730,75
20250205,151300,592617574,733,733,733,733,1364
20250205,151200,591617762,733,733,733,733,167
20250205,151100,591495351,733,733,733,733,56
20250205,151000,591454303,730,730,731,730,181
20250205,150900,591322123,733,730,733,729,21
20250205,150800,591306796,733,733,733,733,2
20250205,150700,591305330,733,732,733,732,5898
20250205,150600,586982813,732,731,732,731,300
20250205,150500,586763485,731,728,731,728,11628
20250205,150400,578279017,728,728,728,728,121
20250205,150300,578190929,725,725,725,725,0
20250205,150200,578190929,725,725,725,725,53
20250205,150100,578152504,725,725,725,725,25
20250205,150000,578134379,730,730,730,730,0
20250205,145900,578134379,730,725,730,725,16588
20250205,145800,566082101,725,722,725,722,16383
20250205,145700,554230085,722,722,722,722,1030
20250205,145600,553486425,722,720,722,720,6000
20250205,145500,549164525,720,720,720,720,1000
20250205,145400,548444525,720,720,720,720,0
20250205,145300,548444525,720,720,720,720,0
20250205,145200,548444525,720,716,720,716,167
20250205,145100,548324821,716,718,719,716,6006
20250205,145000,544006883,715,715,715,715,1000
20250205,144900,543291883,716,716,716,716,139
20250205,144800,543192359,715,716,716,715,2933
20250205,144700,541095263,715,715,715,715,0
20250205,144600,541095263,715,719,719,715,5168
20250205,144500,537399660,719,717,719,717,2120
20250205,144400,535879381,717,717,717,716,2670
20250205,144300,533965076,718,720,720,718,507
20250205,144200,533600956,720,715,720,715,4137
20250205,144100,530637316,715,721,721,715,3339
20250205,144000,528248970,718,721,721,718,2446
20250205,143900,526486709,721,718,721,718,505
20250205,143800,526124104,718,718,718,718,7
20250205,143700,526119078,720,720,720,720,50
20250205,143600,526083078,722,721,722,721,134
20250205,143500,525986434,722,721,722,721,110
20250205,143400,525907114,718,718,718,718,82
20250205,143300,525848238,722,722,722,722,923
20250205,143200,525181832,722,719,722,719,799
20250205,143100,524605104,718,717,718,716,1310
20250205,143000,523667014,717,717,717,717,2041
20250205,142900,522203617,717,722,722,717,2049
20250205,142800,520734359,717,722,722,717,2514
20250205,142700,518930521,719,717,719,717,1000
20250205,142600,518211661,717,717,717,717,0
20250205,142500,518211661,717,723,723,717,3261
20250205,142400,515871878,724,724,724,724,72
20250205,142300,515819750,724,721,724,719,1074
20250205,142200,515047452,724,720,724,720,2401
20250205,142100,513318728,725,725,725,725,422
20250205,142000,513012778,725,724,725,724,210
20250205,141900,512860737,725,725,725,725,3000
20250205,141800,510685737,725,720,725,720,3579
20250205,141700,508104690,720,715,720,715,3771
20250205,141600,505401885,715,713,715,711,3231
20250205,141500,503096522,713,711,713,711,2
20250205,141400,503095098,711,714,714,711,1053
20250205,141300,502345759,711,715,715,711,1238
20250205,141200,501461949,715,711,715,711,124
20250205,141100,501373781,709,709,709,709,1002
20250205,141000,500663363,710,710,710,710,300
20250205,140900,500450363,710,708,710,703,12405
20250205,140800,491651467,708,695,708,695,28575
20250205,140700,471766175,695,699,699,693,9264
20250205,140600,465330064,696,705,705,696,34453
20250205,140500,441218855,706,708,708,701,58757
20250205,140400,399938037,709,715,715,709,5509
20250205,140300,396022778,715,717,717,715,1203
20250205,140200,395162325,717,717,717,717,726
20250205,140100,394641783,717,717,717,717,1000
20250205,140000,393924783,717,718,718,710,20014
20250205,135900,379642007,719,719,719,717,10338
20250205,135800,372222119,719,720,720,719,662
20250205,135700,371745990,720,720,720,720,0
20250205,135600,371745990,720,720,720,720,0
20250205,135500,371745990,720,720,720,720,1664
20250205,135400,370547910,720,720,720,720,228
20250205,135300,370383750,720,720,720,720,7
20250205,135200,370378710,720,720,720,720,0
20250205,135100,370378710,720,720,720,720,0
20250205,135000,370378710,720,720,720,719,23166
20250205,134900,353711818,721,722,722,721,4634
20250205,134800,350370616,722,721,722,721,513
20250205,134700,350000231,722,722,722,722,3810
20250205,134600,347249411,722,723,723,722,1700
20250205,134500,346021439,725,725,725,725,53
20250205,134400,345983014,723,724,724,723,6170
20250205,134300,341518412,725,725,725,725,0
20250205,134200,341518412,725,725,725,725,100
20250205,134100,341445912,724,724,724,724,1500
20250205,134000,340359912,725,725,725,725,95
20250205,133900,340291037,724,724,724,724,6415
20250205,133800,335646577,724,725,725,724,62
20250205,133700,335601671,725,725,725,725,116
20250205,133600,335517571,724,724,724,724,111
20250205,133500,335437207,725,725,725,725,1000
20250205,133400,334712207,725,725,725,725,430
20250205,133300,334400457,727,727,727,727,0
20250205,133200,334400457,727,727,727,727,1
20250205,133100,334399730,724,724,724,724,0
20250205,133000,334399730,724,725,727,724,2718
20250205,132900,332431785,727,727,727,727,15
20250205,132800,332420880,725,726,726,725,7786
20250205,132700,326774819,727,726,727,726,383
20250205,132600,326496379,725,726,726,725,4666
20250205,132500,323110530,727,728,728,727,3964
20250205,132400,320226356,729,729,729,729,20
20250205,132300,320211776,728,728,728,728,0
20250205,132200,320211776,728,728,728,728,28
20250205,132100,320191392,728,728,728,728,0
20250205,132000,320191392,728,728,728,728,0
20250205,131900,320191392,728,728,728,728,908
20250205,131800,319530368,728,728,728,728,206
20250205,131700,319380400,728,728,728,728,0
20250205,131600,319380400,728,728,728,728,81
20250205,131500,319321432,728,728,728,728,5
20250205,131400,319317792,727,727,727,727,0
20250205,131300,319317792,727,727,727,727,0
20250205,131200,319317792,727,727,727,727,0
20250205,131100,319317792,727,727,727,727,722
20250205,131000,318792898,728,728,728,728,500
20250205,130900,318428898,727,727,727,727,287
20250205,130800,318220249,727,727,727,727,15
20250205,130700,318209344,727,727,727,727,198
20250205,130600,318065398,728,728,728,728,500
20250205,130500,317701398,729,729,729,729,0
20250205,130400,317701398,729,726,729,726,101
20250205,130300,317628069,726,726,726,726,711
20250205,130200,317111883,727,727,727,727,47
20250205,130100,317077714,727,727,729,727,111
20250205,130000,316997015,726,726,726,726,0
20250205,125900,316997015,726,726,726,726,200
20250205,125800,316851815,726,726,726,726,0
20250205,125700,316851815,726,726,726,726,478
20250205,125600,316504787,727,727,727,727,100
20250205,125500,316432087,727,727,727,727,175
20250205,125400,316304862,727,727,727,727,854
20250205,125300,315684004,727,729,729,727,17268
20250205,125200,303121864,729,729,729,729,3500
20250205,125100,300570364,730,730,730,730,10
20250205,125000,300563064,730,730,730,730,575
20250205,124900,300143314,732,732,732,732,1
20250205,124800,300142582,730,730,730,730,900
20250205,124700,299485582,729,729,729,729,0
20250205,124600,299485582,729,729,729,729,2120
20250205,124500,297940102,730,730,730,730,270
20250205,124400,297743002,731,731,731,731,10
20250205,124300,297735692,731,731,731,731,0
20250205,124200,297735692,731,731,731,731,800
20250205,124100,297150892,731,731,731,731,600
20250205,124000,296712292,731,731,731,731,800
20250205,123900,296127492,731,729,731,729,743
20250205,123800,295585259,730,729,730,729,1301
20250205,123700,294636529,729,729,729,729,165
20250205,123600,294516244,730,731,732,730,9564
20250205,123500,287534472,731,731,731,731,0
20250205,123400,287534472,731,731,731,731,0
20250205,123300,287534472,731,731,731,731,3276
20250205,123200,285139716,732,732,732,732,0
20250205,123100,285139716,732,732,732,732,0
20250205,123000,285139716,732,732,732,732,1
20250205,122900,285138984,732,732,732,732,0
20250205,122800,285138984,732,732,732,732,0
20250205,122700,285138984,732,732,732,732,0
20250205,122600,285138984,732,732,732,732,0
20250205,122500,285138984,732,732,732,732,4700
20250205,122400,281698584,732,733,733,732,500
20250205,122300,281332503,735,735,735,735,9
20250205,122200,281325888,735,735,735,735,0
20250205,122100,281325888,735,735,735,735,207
20250205,122000,281173743,735,735,735,735,0
20250205,121900,281173743,735,735,735,735,0
20250205,121800,281173743,735,735,735,735,151
20250205,121700,281062758,735,735,735,735,2472
20250205,121600,279245838,735,735,735,735,4
20250205,121500,279242898,731,731,731,731,0
20250205,121400,279242898,731,731,731,731,300
20250205,121300,279023598,730,730,730,730,0
20250205,121200,279023598,730,730,730,730,0
20250205,121100,279023598,730,730,730,730,0
20250205,121000,279023598,730,730,730,730,2782
20250205,120900,276992738,730,733,733,730,10624
20250205,120800,269225555,736,736,736,736,0
20250205,120700,269225555,736,736,736,736,0
20250205,120600,269225555,736,736,736,736,5
20250205,120500,269221875,732,732,732,732,40
20250205,120400,269192595,732,732,732,732,30
20250205,120300,269170635,732,732,732,732,2247
20250205,120200,267525831,732,732,732,732,0
20250205,120100,267525831,732,732,732,732,0
20250205,120000,267525831,732,732,732,732,0
20250205,115900,267525831,732,736,736,732,22
20250205,115800,267509691,737,737,737,737,0
20250205,115700,267509691,737,737,737,737,0
20250205,115600,267509691,737,737,737,737,0
20250205,115500,267509691,737,733,737,730,5667
20250205,115400,263370330,733,733,733,733,4
20250205,115300,263367398,733,733,733,733,295
20250205,115200,263151163,737,737,737,737,0
20250205,115100,263151163,737,737,737,737,0
20250205,115000,263151163,737,737,737,737,1
20250205,114900,263150426,733,733,733,733,0
20250205,114800,263150426,733,733,733,733,0
20250205,114700,263150426,733,733,733,733,0
20250205,114600,263150426,733,733,733,733,501
20250205,114500,262783193,737,737,737,737,20
20250205,114400,262768453,737,737,737,737,0
20250205,114300,262768453,737,737,737,737,0
20250205,114200,262768453,737,737,737,737,1
20250205,114100,262767716,733,736,736,733,7962
20250205,114000,256923646,737,737,737,737,0
20250205,113900,256923646,737,737,738,737,3033
20250205,113800,254688316,739,739,739,739,0
20250205,113700,254688316,739,739,739,739,0
20250205,113600,254688316,739,739,739,739,0
20250205,113500,254688316,739,738,739,738,2000
20250205,113400,253211201,739,739,739,739,0
20250205,113300,253211201,739,739,739,739,0
20250205,113200,253211201,739,739,739,739,0
20250205,113100,253211201,739,739,739,739,0
20250205,113000,253211201,739,739,739,739,1
20250205,112900,253210462,738,738,738,738,40
20250205,112800,253180942,739,739,739,739,0
20250205,112700,253180942,739,736,739,736,1244
20250205,112600,252264626,739,739,739,739,0
20250205,112500,252264626,739,739,739,739,0
20250205,112400,252264626,739,739,739,739,5000
20250205,112300,248569626,739,739,739,739,0
20250205,112200,248569626,739,736,739,736,38
20250205,112100,248541655,739,739,739,739,4
20250205,112000,248538699,739,739,739,739,81
20250205,111900,248478840,739,739,739,739,0
20250205,111800,248478840,739,738,739,736,4874
20250205,111700,244886073,739,739,739,739,4
20250205,111600,244883117,739,739,739,738,2734
20250205,111500,242865422,738,738,739,738,2199
20250205,111400,241242491,738,737,738,737,1001
20250205,111300,240504753,737,737,737,737,4272
20250205,111200,237356289,737,737,737,737,0
20250205,111100,237356289,737,737,737,737,0
20250205,111000,237356289,737,737,737,737,0
20250205,110900,237356289,737,737,737,737,3
20250205,110800,237354078,733,733,733,733,200
20250205,110700,237207478,733,735,735,731,1930
20250205,110600,235793913,737,737,737,737,0
20250205,110500,235793913,737,737,737,737,4
20250205,110400,235790965,738,737,738,737,6124
20250205,110300,231276777,737,737,737,737,0
20250205,110200,231276777,737,737,737,737,0
20250205,110100,231276777,737,737,737,737,1
20250205,110000,231276040,737,737,737,737,4
20250205,105900,231273092,737,737,737,737,333
20250205,105800,231027671,736,736,736,736,1000
20250205,105700,230291671,736,732,736,732,1649
20250205,105600,229082727,732,731,732,731,1503
20250205,105500,227983983,731,730,731,730,2416
20250205,105400,226219380,730,729,730,728,8692
20250205,105300,219877947,729,728,729,728,500
20250205,105200,219513936,728,728,728,728,1500
20250205,105100,218421936,728,728,728,728,407
20250205,105000,218125640,728,728,728,728,1804
20250205,104900,216812328,728,728,729,728,6002
20250205,104800,212438871,729,729,729,729,0
20250205,104700,212438871,729,729,729,729,0
20250205,104600,212438871,729,729,729,729,4
20250205,104500,212435955,729,729,729,729,2843
20250205,104400,210363408,729,730,730,722,32504
20250205,104300,186808387,730,730,730,730,22
20250205,104200,186792327,730,730,730,730,3305
20250205,104100,184379677,731,731,731,731,0
20250205,104000,184379677,731,731,731,731,211
20250205,103900,184225436,730,730,730,730,1700
20250205,103800,182984436,731,731,731,731,0
20250205,103700,182984436,731,731,731,731,1041
20250205,103600,182223465,730,730,731,730,6175
20250205,103500,177714715,730,731,731,730,1036
20250205,103400,176957942,731,732,732,731,228
20250205,103300,176791264,733,733,733,733,14
20250205,103200,176781002,733,733,733,733,1
20250205,103100,176780269,733,732,733,731,6877
20250205,103000,171753134,735,735,735,735,0
20250205,102900,171753134,735,732,735,732,5024
20250205,102800,168075533,732,732,732,732,1038
20250205,102700,167315717,732,732,732,732,4449
20250205,102600,164059049,732,732,732,732,10
20250205,102500,164051729,732,732,732,732,100
20250205,102400,163978529,732,732,732,732,12306
20250205,102300,154970537,731,734,734,731,1470
20250205,102200,153895914,734,734,734,734,0
20250205,102100,153895914,734,734,734,734,100
20250205,102000,153822514,730,736,736,730,5021
20250205,101900,150149951,734,734,734,734,104
20250205,101800,150073615,732,732,732,732,0
20250205,101700,150073615,732,736,736,732,19175
20250205,101600,136026891,736,736,736,736,37
20250205,101500,135999659,737,737,737,737,1000
20250205,101400,135262659,737,737,737,737,0
20250205,101300,135262659,737,737,737,737,3
20250205,101200,135260448,737,738,738,737,584
20250205,101100,134830028,738,738,738,738,6
20250205,101000,134825600,738,738,738,737,58
20250205,100900,134782850,738,740,740,738,141
20250205,100800,134678752,741,738,741,738,17
20250205,100700,134666190,742,742,742,742,0
20250205,100600,134666190,742,742,742,742,42
20250205,100500,134635026,742,742,742,742,0
20250205,100400,134635026,742,742,742,742,100
20250205,100300,134560826,742,742,742,742,0
20250205,100200,134560826,742,742,742,742,21
20250205,100100,134545244,743,743,743,743,0
20250205,100000,134545244,743,743,743,743,53
20250205,095900,134505865,744,744,744,744,0
20250205,095800,134505865,744,739,744,739,2359
20250205,095700,132760779,739,739,739,739,0
20250205,095600,132760779,739,738,739,737,255
20250205,095500,132572594,738,738,738,738,0
20250205,095400,132572594,738,738,738,738,182
20250205,095300,132438278,739,739,739,739,917
20250205,095200,131760615,739,739,739,739,388
20250205,095100,131473883,739,739,739,739,450
20250205,095000,131141333,739,739,739,739,1281
20250205,094900,130194674,739,735,739,733,9351
20250205,094800,123304915,733,738,738,733,1605
20250205,094700,122127730,738,737,738,737,193
20250205,094600,121985317,738,738,738,737,71
20250205,094500,121932938,738,739,739,734,1056
20250205,094400,121155475,739,735,739,735,1705
20250205,094300,119902134,734,733,734,733,5443
20250205,094200,115911948,733,733,733,732,8826
20250205,094100,109442492,733,733,733,733,2189
20250205,094000,107837955,733,733,733,733,10
20250205,093900,107830625,733,734,734,733,1408
20250205,093800,106797561,730,730,730,730,6000
20250205,093700,102417561,730,730,730,730,4352
20250205,093600,99240601,730,730,730,730,3767
20250205,093500,96490691,730,733,733,730,14109
20250205,093400,86181062,734,732,734,732,514
20250205,093300,85804812,735,732,735,732,292
20250205,093200,85590369,732,735,735,732,4050
20250205,093100,82621704,731,734,734,731,10000
20250205,093000,75306080,735,733,735,733,5131
20250205,092900,71542563,735,735,735,732,4690
20250205,092800,68108644,735,739,739,735,36393
20250205,092700,41295858,740,740,740,740,1
20250205,092600,41295118,740,741,741,740,2433
20250205,092500,39494573,741,741,741,741,0
20250205,092400,39494573,741,741,741,740,248
20250205,092300,39310806,741,741,741,741,2168
20250205,092200,37704318,741,745,745,741,1530
20250205,092100,36564588,745,745,745,741,2503
20250205,092000,34709853,745,744,746,742,745
20250205,091900,34157010,744,744,744,744,30
20250205,091800,34134690,746,747,747,746,79
20250205,091700,34075697,747,746,747,746,2678
20250205,091600,32075905,743,743,743,743,1296
20250205,091500,31112977,747,747,747,743,6427
20250205,091400,26333468,747,747,747,747,8
20250205,091300,26327492,747,743,747,743,1405
20250205,091200,25279557,747,747,747,747,100
20250205,091100,25204857,747,741,747,741,10142
20250205,091000,17686252,741,742,742,740,13874
20250205,090900,7412684,743,747,747,743,3317
20250205,090800,4943479,748,748,748,747,38
20250205,090700,4915056,748,748,748,748,180
20250205,090600,4780416,749,749,749,749,0
20250205,090500,4780416,749,749,749,749,0
20250205,090400,4780416,749,749,749,749,2
20250205,090300,4778918,742,750,750,740,3453
20250205,090200,2201440,750,750,750,750,2282
20250205,090100,489940,748,748,748,748,0
20250205,090000,489940,748,748,748,748,655