KissMeData/067390/min/candle-20250210.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250210,194800,370153859,710,710,710,710,13845
20250210,194700,370153859,710,710,710,710,0
20250210,194600,370153859,710,710,710,710,0
20250210,194500,370153859,710,710,710,710,0
20250210,194400,370153859,710,710,710,710,0
20250210,194300,370153859,710,710,710,710,0
20250210,194200,370153859,710,710,710,710,0
20250210,194100,370153859,710,710,710,710,0
20250210,194000,370153859,710,710,710,710,0
20250210,193900,370153859,710,710,710,710,0
20250210,193800,370153859,710,710,710,710,0
20250210,193700,370153859,710,710,710,710,0
20250210,193600,370153859,710,710,710,710,0
20250210,193500,370153859,710,710,710,710,0
20250210,193400,370153859,710,710,710,710,0
20250210,193300,370153859,710,710,710,710,0
20250210,193200,370153859,710,710,710,710,0
20250210,193100,370153859,710,710,710,710,0
20250210,193000,370153859,710,710,710,710,0
20250210,192900,370153859,710,710,710,710,0
20250210,192800,370153859,710,710,710,710,0
20250210,192700,370153859,710,710,710,710,0
20250210,192600,370153859,710,710,710,710,0
20250210,192500,370153859,710,710,710,710,0
20250210,192400,370153859,710,710,710,710,0
20250210,192300,370153859,710,710,710,710,0
20250210,192200,370153859,710,710,710,710,0
20250210,192100,370153859,710,710,710,710,0
20250210,192000,370153859,710,710,710,710,0
20250210,191900,370153859,710,710,710,710,0
20250210,191800,370153859,710,710,710,710,13845
20250210,191700,370153859,710,710,710,710,0
20250210,191600,370153859,710,710,710,710,0
20250210,191500,370153859,710,710,710,710,0
20250210,191400,370153859,710,710,710,710,0
20250210,191300,370153859,710,710,710,710,0
20250210,191200,370153859,710,710,710,710,0
20250210,191100,370153859,710,710,710,710,0
20250210,191000,370153859,710,710,710,710,0
20250210,190900,370153859,710,710,710,710,0
20250210,190800,370153859,710,710,710,710,0
20250210,190700,370153859,710,710,710,710,0
20250210,190600,370153859,710,710,710,710,0
20250210,190500,370153859,710,710,710,710,0
20250210,190400,370153859,710,710,710,710,0
20250210,190300,370153859,710,710,710,710,0
20250210,190200,370153859,710,710,710,710,0
20250210,190100,370153859,710,710,710,710,0
20250210,190000,370153859,710,710,710,710,0
20250210,185900,370153859,710,710,710,710,0
20250210,185800,370153859,710,710,710,710,0
20250210,185700,370153859,710,710,710,710,0
20250210,185600,370153859,710,710,710,710,0
20250210,185500,370153859,710,710,710,710,0
20250210,185400,370153859,710,710,710,710,0
20250210,185300,370153859,710,710,710,710,0
20250210,185200,370153859,710,710,710,710,0
20250210,185100,370153859,710,710,710,710,0
20250210,185000,370153859,710,710,710,710,0
20250210,184900,370153859,710,710,710,710,0
20250210,184800,370153859,710,710,710,710,13845
20250210,184700,370153859,710,710,710,710,0
20250210,184600,370153859,710,710,710,710,0
20250210,184500,370153859,710,710,710,710,0
20250210,184400,370153859,710,710,710,710,0
20250210,184300,370153859,710,710,710,710,0
20250210,184200,370153859,710,710,710,710,0
20250210,184100,370153859,710,710,710,710,0
20250210,184000,370153859,710,710,710,710,0
20250210,183900,370153859,710,710,710,710,0
20250210,183800,370153859,710,710,710,710,0
20250210,183700,370153859,710,710,710,710,0
20250210,183600,370153859,710,710,710,710,0
20250210,183500,370153859,710,710,710,710,0
20250210,183400,370153859,710,710,710,710,0
20250210,183300,370153859,710,710,710,710,0
20250210,183200,370153859,710,710,710,710,0
20250210,183100,370153859,710,710,710,710,0
20250210,183000,370153859,710,710,710,710,0
20250210,182900,370153859,710,710,710,710,0
20250210,182800,370153859,710,710,710,710,0
20250210,182700,370153859,710,710,710,710,0
20250210,182600,370153859,710,710,710,710,0
20250210,182500,370153859,710,710,710,710,0
20250210,182400,370153859,710,710,710,710,0
20250210,182300,370153859,710,710,710,710,0
20250210,182200,370153859,710,710,710,710,0
20250210,182100,370153859,710,710,710,710,0
20250210,182000,370153859,710,710,710,710,0
20250210,181900,370153859,710,710,710,710,0
20250210,181800,370153859,710,710,710,710,13845
20250210,181700,370153859,710,710,710,710,0
20250210,181600,370153859,710,710,710,710,0
20250210,181500,370153859,710,710,710,710,0
20250210,181400,370153859,710,710,710,710,0
20250210,181300,370153859,710,710,710,710,0
20250210,181200,370153859,710,710,710,710,0
20250210,181100,370153859,710,710,710,710,0
20250210,181000,370153859,710,710,710,710,0
20250210,180900,370153859,710,710,710,710,0
20250210,180800,370153859,710,710,710,710,0
20250210,180700,370153859,710,710,710,710,0
20250210,180600,370153859,710,710,710,710,0
20250210,180500,370153859,710,710,710,710,0
20250210,180400,370153859,710,710,710,710,0
20250210,180300,370153859,710,710,710,710,0
20250210,180200,370153859,710,710,710,710,0
20250210,180100,370153859,710,710,710,710,0
20250210,180000,370153859,710,710,710,710,0
20250210,175900,370153859,710,710,710,710,0
20250210,175800,370153859,710,710,710,710,0
20250210,175700,370153859,710,710,710,710,0
20250210,175600,370153859,710,710,710,710,0
20250210,175500,370153859,710,710,710,710,0
20250210,175400,370153859,710,710,710,710,0
20250210,175300,370153859,710,710,710,710,0
20250210,175200,370153859,710,710,710,710,0
20250210,175100,370153859,710,710,710,710,0
20250210,175000,370153859,710,710,710,710,0
20250210,174900,370153859,710,710,710,710,0
20250210,174800,370153859,710,710,710,710,13845
20250210,174700,370153859,710,710,710,710,0
20250210,174600,370153859,710,710,710,710,0
20250210,174500,370153859,710,710,710,710,0
20250210,174400,370153859,710,710,710,710,0
20250210,174300,370153859,710,710,710,710,0
20250210,174200,370153859,710,710,710,710,0
20250210,174100,370153859,710,710,710,710,0
20250210,174000,370153859,710,710,710,710,0
20250210,173900,370153859,710,710,710,710,0
20250210,173800,370153859,710,710,710,710,0
20250210,173700,370153859,710,710,710,710,0
20250210,173600,370153859,710,710,710,710,0
20250210,173500,370153859,710,710,710,710,0
20250210,173400,370153859,710,710,710,710,0
20250210,173300,370153859,710,710,710,710,0
20250210,173200,370153859,710,710,710,710,0
20250210,173100,370153859,710,710,710,710,0
20250210,173000,370153859,710,710,710,710,0
20250210,172900,370153859,710,710,710,710,0
20250210,172800,370153859,710,710,710,710,0
20250210,172700,370153859,710,710,710,710,0
20250210,172600,370153859,710,710,710,710,0
20250210,172500,370153859,710,710,710,710,0
20250210,172400,370153859,710,710,710,710,0
20250210,172300,370153859,710,710,710,710,0
20250210,172200,370153859,710,710,710,710,0
20250210,172100,370153859,710,710,710,710,0
20250210,172000,370153859,710,710,710,710,0
20250210,171900,370153859,710,710,710,710,0
20250210,171800,370153859,710,710,710,710,13845
20250210,171700,370153859,710,710,710,710,0
20250210,171600,370153859,710,710,710,710,0
20250210,171500,370153859,710,710,710,710,0
20250210,171400,370153859,710,710,710,710,0
20250210,171300,370153859,710,710,710,710,0
20250210,171200,370153859,710,710,710,710,0
20250210,171100,370153859,710,710,710,710,0
20250210,171000,370153859,710,710,710,710,0
20250210,170900,370153859,710,710,710,710,0
20250210,170800,370153859,710,710,710,710,0
20250210,170700,370153859,710,710,710,710,0
20250210,170600,370153859,710,710,710,710,0
20250210,170500,370153859,710,710,710,710,0
20250210,170400,370153859,710,710,710,710,0
20250210,170300,370153859,710,710,710,710,0
20250210,170200,370153859,710,710,710,710,0
20250210,170100,370153859,710,710,710,710,0
20250210,170000,370153859,710,710,710,710,0
20250210,165900,370153859,710,710,710,710,0
20250210,165800,370153859,710,710,710,710,0
20250210,165700,370153859,710,710,710,710,0
20250210,165600,370153859,710,710,710,710,0
20250210,165500,370153859,710,710,710,710,0
20250210,165400,370153859,710,710,710,710,0
20250210,165300,370153859,710,710,710,710,0
20250210,165200,370153859,710,710,710,710,0
20250210,165100,370153859,710,710,710,710,0
20250210,165000,370153859,710,710,710,710,0
20250210,164900,370153859,710,710,710,710,0
20250210,164800,370153859,710,710,710,710,13845
20250210,164700,370153859,710,710,710,710,0
20250210,164600,370153859,710,710,710,710,0
20250210,164500,370153859,710,710,710,710,0
20250210,164400,370153859,710,710,710,710,0
20250210,164300,370153859,710,710,710,710,0
20250210,164200,370153859,710,710,710,710,0
20250210,164100,370153859,710,710,710,710,0
20250210,164000,370153859,710,710,710,710,0
20250210,163900,370153859,710,710,710,710,0
20250210,163800,370153859,710,710,710,710,0
20250210,163700,370153859,710,710,710,710,0
20250210,163600,370153859,710,710,710,710,0
20250210,163500,370153859,710,710,710,710,0
20250210,163400,370153859,710,710,710,710,0
20250210,163300,370153859,710,710,710,710,0
20250210,163200,370153859,710,710,710,710,0
20250210,163100,370153859,710,710,710,710,0
20250210,163000,370153859,710,710,710,710,0
20250210,162900,370153859,710,710,710,710,0
20250210,162800,370153859,710,710,710,710,0
20250210,162700,370153859,710,710,710,710,0
20250210,162600,370153859,710,710,710,710,0
20250210,162500,370153859,710,710,710,710,0
20250210,162400,370153859,710,710,710,710,0
20250210,162300,370153859,710,710,710,710,0
20250210,162200,370153859,710,710,710,710,0
20250210,162100,370153859,710,710,710,710,0
20250210,162000,370153859,710,710,710,710,0
20250210,161900,370153859,710,710,710,710,0
20250210,161800,370153859,710,710,710,710,13845
20250210,161700,370153859,710,710,710,710,0
20250210,161600,370153859,710,710,710,710,0
20250210,161500,370153859,710,710,710,710,0
20250210,161400,370153859,710,710,710,710,0
20250210,161300,370153859,710,710,710,710,0
20250210,161200,370153859,710,710,710,710,0
20250210,161100,370153859,710,710,710,710,0
20250210,161000,370153859,710,710,710,710,0
20250210,160900,370153859,710,710,710,710,0
20250210,160800,370153859,710,710,710,710,0
20250210,160700,370153859,710,710,710,710,0
20250210,160600,370153859,710,710,710,710,0
20250210,160500,370153859,710,710,710,710,0
20250210,160400,370153859,710,710,710,710,0
20250210,160300,370153859,710,710,710,710,0
20250210,160200,370153859,710,710,710,710,0
20250210,160100,370153859,710,710,710,710,0
20250210,160000,370153859,710,710,710,710,0
20250210,155900,370153859,710,710,710,710,0
20250210,155800,370153859,710,710,710,710,0
20250210,155700,370153859,710,710,710,710,0
20250210,155600,370153859,710,710,710,710,0
20250210,155500,370153859,710,710,710,710,0
20250210,155400,370153859,710,710,710,710,0
20250210,155300,370153859,710,710,710,710,0
20250210,155200,370153859,710,710,710,710,0
20250210,155100,370153859,710,710,710,710,0
20250210,155000,370153859,710,710,710,710,0
20250210,154900,370153859,710,710,710,710,0
20250210,154800,370153859,710,710,710,710,13845
20250210,154700,370153859,710,710,710,710,0
20250210,154600,370153859,710,710,710,710,0
20250210,154500,370153859,710,710,710,710,0
20250210,154400,370153859,710,710,710,710,0
20250210,154300,370153859,710,710,710,710,0
20250210,154200,370153859,710,710,710,710,0
20250210,154100,370153859,710,710,710,710,0
20250210,154000,370153859,710,710,710,710,0
20250210,153900,370153859,710,710,710,710,0
20250210,153800,370153859,710,710,710,710,0
20250210,153700,370153859,710,710,710,710,0
20250210,153600,370153859,710,710,710,710,0
20250210,153500,370153859,710,710,710,710,0
20250210,153400,370153859,710,710,710,710,0
20250210,153300,370153859,710,710,710,710,0
20250210,153200,370153859,710,710,710,710,0
20250210,153100,370153859,710,710,710,710,0
20250210,153000,370153859,710,710,710,710,13845
20250210,152900,360323909,710,710,710,710,0
20250210,152800,360323909,710,710,710,710,0
20250210,152700,360323909,710,710,710,710,0
20250210,152600,360323909,710,710,710,710,0
20250210,152500,360323909,710,710,710,710,0
20250210,152400,360323909,710,710,710,710,0
20250210,152300,360323909,710,710,710,710,0
20250210,152200,360323909,710,710,710,710,0
20250210,152100,360323909,710,710,710,710,0
20250210,152000,360323909,710,710,710,710,0
20250210,151900,360323909,710,706,710,706,13
20250210,151800,360314727,710,710,710,710,1
20250210,151700,360314017,710,710,710,710,0
20250210,151600,360314017,710,710,710,705,467
20250210,151500,359983767,706,710,710,706,10009
20250210,151400,352904882,708,710,710,708,2
20250210,151300,352903464,710,708,710,708,525
20250210,151200,352531754,710,710,710,710,0
20250210,151100,352531754,710,710,710,710,0
20250210,151000,352531754,710,710,710,710,5
20250210,150900,352528204,710,710,710,709,804
20250210,150800,351958064,710,710,710,708,11347
20250210,150700,343924326,710,710,710,710,520
20250210,150600,343555126,710,710,710,710,2
20250210,150500,343553706,710,710,710,710,31
20250210,150400,343531696,710,709,710,709,1808
20250210,150300,342249823,709,709,709,709,0
20250210,150200,342249823,709,709,709,708,18
20250210,150100,342237062,709,707,709,707,100
20250210,150000,342166360,707,707,707,707,2
20250210,145900,342164946,707,707,707,707,1
20250210,145800,342164239,707,705,707,705,50
20250210,145700,342128987,706,707,707,706,207
20250210,145600,341982837,707,707,707,707,0
20250210,145500,341982837,707,707,707,707,0
20250210,145400,341982837,707,707,707,707,5
20250210,145300,341979302,707,706,707,706,412
20250210,145200,341688429,707,709,709,707,83
20250210,145100,341629586,709,709,709,709,0
20250210,145000,341629586,709,709,709,709,0
20250210,144900,341629586,709,709,709,709,0
20250210,144800,341629586,709,709,709,709,1
20250210,144700,341628877,709,709,709,709,7
20250210,144600,341623914,709,709,709,709,1
20250210,144500,341623205,709,709,709,709,5
20250210,144400,341619660,709,709,709,709,0
20250210,144300,341619660,709,709,709,709,10000
20250210,144200,334529660,709,709,709,709,0
20250210,144100,334529660,709,709,709,709,0
20250210,144000,334529660,709,709,709,709,3
20250210,143900,334527533,708,708,708,708,1401
20250210,143800,333535625,709,709,709,709,0
20250210,143700,333535625,709,708,709,708,25
20250210,143600,333517923,708,705,708,705,4851
20250210,143500,330096765,705,705,705,705,17547
20250210,143400,317726130,705,705,705,704,3203
20250210,143300,315468215,708,708,708,708,50
20250210,143200,315432815,708,708,708,708,3
20250210,143100,315430691,708,708,708,708,0
20250210,143000,315430691,708,708,708,708,0
20250210,142900,315430691,708,708,708,708,0
20250210,142800,315430691,708,708,708,708,0
20250210,142700,315430691,708,707,708,707,6
20250210,142600,315426444,703,703,703,703,0
20250210,142500,315426444,703,705,705,703,4036
20250210,142400,312582836,707,707,707,707,0
20250210,142300,312582836,707,707,707,707,0
20250210,142200,312582836,707,707,707,707,5
20250210,142100,312579301,707,707,707,707,0
20250210,142000,312579301,707,706,709,705,2251
20250210,141900,310991547,709,706,709,706,501
20250210,141800,310637838,709,708,709,708,1003
20250210,141700,309927711,709,709,709,709,0
20250210,141600,309927711,709,708,709,708,2001
20250210,141500,308511002,709,709,709,709,0
20250210,141400,308511002,709,709,709,709,0
20250210,141300,308511002,709,709,709,709,0
20250210,141200,308511002,709,709,709,709,1
20250210,141100,308510293,709,709,709,709,0
20250210,141000,308510293,709,709,709,709,0
20250210,140900,308510293,709,709,709,709,0
20250210,140800,308510293,709,709,709,709,0
20250210,140700,308510293,709,709,709,709,0
20250210,140600,308510293,709,709,709,709,6
20250210,140500,308506039,709,709,709,709,0
20250210,140400,308506039,709,709,709,709,2000
20250210,140300,307088039,709,709,709,709,0
20250210,140200,307088039,709,709,709,709,1
20250210,140100,307087330,709,709,709,709,5
20250210,140000,307083785,709,709,709,709,0
20250210,135900,307083785,709,709,709,709,0
20250210,135800,307083785,709,709,709,709,0
20250210,135700,307083785,709,709,709,709,0
20250210,135600,307083785,709,709,709,709,0
20250210,135500,307083785,709,709,709,709,0
20250210,135400,307083785,709,709,709,709,0
20250210,135300,307083785,709,709,709,709,0
20250210,135200,307083785,709,705,709,704,203
20250210,135100,306940668,704,704,704,704,0
20250210,135000,306940668,704,704,704,704,0
20250210,134900,306940668,704,704,704,704,0
20250210,134800,306940668,704,705,705,704,2900
20250210,134700,304896292,709,709,709,709,0
20250210,134600,304896292,709,709,709,709,0
20250210,134500,304896292,709,709,709,709,110
20250210,134400,304818302,709,709,709,709,0
20250210,134300,304818302,709,709,709,709,647
20250210,134200,304359579,709,709,709,709,0
20250210,134100,304359579,709,709,709,709,0
20250210,134000,304359579,709,709,709,709,0
20250210,133900,304359579,709,709,709,709,0
20250210,133800,304359579,709,709,709,709,0
20250210,133700,304359579,709,709,709,709,0
20250210,133600,304359579,709,709,709,709,0
20250210,133500,304359579,709,709,709,709,1
20250210,133400,304358870,705,705,705,705,0
20250210,133300,304358870,705,705,705,705,100
20250210,133200,304288370,709,709,709,709,0
20250210,133100,304288370,709,709,709,709,0
20250210,133000,304288370,709,709,709,709,0
20250210,132900,304288370,709,709,709,709,1
20250210,132800,304287661,705,709,709,705,103
20250210,132700,304214646,709,709,709,709,0
20250210,132600,304214646,709,709,709,709,0
20250210,132500,304214646,709,709,709,709,0
20250210,132400,304214646,709,709,709,709,0
20250210,132300,304214646,709,709,709,709,0
20250210,132200,304214646,709,709,709,709,0
20250210,132100,304214646,709,709,709,709,100
20250210,132000,304143746,709,709,709,709,3
20250210,131900,304141619,709,709,709,709,0
20250210,131800,304141619,709,709,709,709,1
20250210,131700,304140910,709,709,709,709,0
20250210,131600,304140910,709,709,709,709,100
20250210,131500,304070010,709,709,709,709,0
20250210,131400,304070010,709,709,709,709,100
20250210,131300,303999110,709,709,709,709,0
20250210,131200,303999110,709,709,709,709,0
20250210,131100,303999110,709,709,709,709,0
20250210,131000,303999110,709,709,709,709,0
20250210,130900,303999110,709,709,709,709,0
20250210,130800,303999110,709,709,709,709,101
20250210,130700,303927501,704,704,704,704,0
20250210,130600,303927501,704,704,704,704,50
20250210,130500,303892301,709,709,709,709,100
20250210,130400,303821401,709,709,709,709,0
20250210,130300,303821401,709,709,709,709,0
20250210,130200,303821401,709,705,709,705,5687
20250210,130100,299789493,705,705,705,705,5690
20250210,130000,295778043,705,705,705,705,200
20250210,125900,295637043,705,705,705,705,0
20250210,125800,295637043,705,705,705,705,57
20250210,125700,295596858,705,705,705,705,1
20250210,125600,295596153,703,703,703,703,838
20250210,125500,295007039,703,705,705,703,2719
20250210,125400,293094065,705,705,705,705,1000
20250210,125300,292389065,705,705,705,705,0
20250210,125200,292389065,705,705,705,705,5995
20250210,125100,288162590,707,707,707,707,602
20250210,125000,287736976,708,708,708,708,134
20250210,124900,287642104,708,708,708,708,0
20250210,124800,287642104,708,708,708,708,0
20250210,124700,287642104,708,708,708,708,10
20250210,124600,287635024,708,708,708,708,0
20250210,124500,287635024,708,708,708,708,0
20250210,124400,287635024,708,708,708,708,3
20250210,124300,287632900,708,708,708,708,0
20250210,124200,287632900,708,708,708,708,10
20250210,124100,287625820,708,708,708,708,141
20250210,124000,287525992,708,708,708,708,0
20250210,123900,287525992,708,708,708,708,0
20250210,123800,287525992,708,709,709,708,1992
20250210,123700,286113665,709,709,709,709,101
20250210,123600,286042056,709,709,711,709,5
20250210,123500,286038508,711,709,711,709,54
20250210,123400,286000118,711,709,711,709,156
20250210,123300,285889208,711,709,711,709,323
20250210,123200,285659625,711,709,711,709,6
20250210,123100,285655365,711,711,711,709,5
20250210,123000,285651814,709,709,711,709,21
20250210,122900,285636904,711,709,711,709,8
20250210,122800,285631224,711,711,711,709,14
20250210,122700,285621283,709,711,711,709,6
20250210,122600,285617025,709,709,711,709,4
20250210,122500,285614187,711,711,711,709,23
20250210,122400,285597856,711,711,711,711,1
20250210,122300,285597145,709,711,711,709,52
20250210,122200,285560177,709,709,709,709,50
20250210,122100,285524727,709,709,710,709,1381
20250210,122000,284545595,709,712,712,709,1009
20250210,121900,283830205,709,709,709,709,0
20250210,121800,283830205,709,709,709,709,2
20250210,121700,283828787,712,711,712,711,2
20250210,121600,283827364,709,709,709,709,100
20250210,121500,283756464,709,709,709,709,0
20250210,121400,283756464,709,709,709,709,0
20250210,121300,283756464,709,710,710,709,21
20250210,121200,283741555,712,711,712,711,1110
20250210,121100,282951236,712,711,712,711,4104
20250210,121000,280029189,712,712,712,712,0
20250210,120900,280029189,712,711,712,711,1402
20250210,120800,279031027,708,708,708,708,23
20250210,120700,279014743,711,711,711,711,1
20250210,120600,279014032,710,710,710,710,0
20250210,120500,279014032,710,710,710,710,0
20250210,120400,279014032,710,710,710,710,67
20250210,120300,278966462,712,712,712,712,0
20250210,120200,278966462,712,711,712,711,1500
20250210,120100,277899894,711,711,711,711,0
20250210,120000,277899894,711,711,711,711,0
20250210,115900,277899894,711,711,711,711,0
20250210,115800,277899894,711,710,711,710,11
20250210,115700,277892083,712,710,712,710,12
20250210,115600,277883549,710,709,710,709,4000
20250210,115500,275044344,709,706,709,706,10000
20250210,115400,267961019,703,706,706,703,2
20250210,115300,267959610,702,702,702,702,0
20250210,115200,267959610,702,702,702,702,0
20250210,115100,267959610,702,702,702,702,0
20250210,115000,267959610,702,702,702,702,880
20250210,114900,267341850,702,702,702,702,0
20250210,114800,267341850,702,702,702,702,0
20250210,114700,267341850,702,704,707,702,2551
20250210,114600,265548879,707,707,707,707,194
20250210,114500,265411721,707,707,707,707,48
20250210,114400,265377785,707,707,707,707,3
20250210,114300,265375664,707,707,707,707,534
20250210,114200,264998126,707,707,707,707,7
20250210,114100,264993177,704,704,704,704,0
20250210,114000,264993177,704,704,704,704,1376
20250210,113900,264024473,702,702,702,702,6270
20250210,113800,259622933,702,702,702,702,0
20250210,113700,259622933,702,702,702,702,100
20250210,113600,259552733,702,702,702,702,100
20250210,113500,259482533,702,700,702,700,5259
20250210,113400,255799159,697,697,697,697,0
20250210,113300,255799159,697,698,698,697,32
20250210,113200,255776835,695,704,704,695,52451
20250210,113100,219290470,704,706,706,697,46729
20250210,113000,186572588,706,706,706,706,0
20250210,112900,186572588,706,704,706,704,3
20250210,112800,186570474,704,704,704,704,0
20250210,112700,186570474,704,704,704,704,0
20250210,112600,186570474,704,704,704,704,0
20250210,112500,186570474,704,704,704,704,509
20250210,112400,186212138,704,704,704,704,0
20250210,112300,186212138,704,704,704,704,30
20250210,112200,186191018,704,704,704,704,0
20250210,112100,186191018,704,704,704,704,0
20250210,112000,186191018,704,704,704,704,480
20250210,111900,185853098,704,704,704,704,20
20250210,111800,185839018,701,701,701,701,5000
20250210,111700,182334018,701,701,701,701,3
20250210,111600,182331915,701,701,701,701,0
20250210,111500,182331915,701,701,701,701,1
20250210,111400,182331214,701,703,703,701,401
20250210,111300,182049811,706,706,706,706,113
20250210,111200,181970033,706,706,706,706,0
20250210,111100,181970033,706,706,706,706,0
20250210,111000,181970033,706,706,706,706,105
20250210,110900,181895903,706,706,706,706,0
20250210,110800,181895903,706,706,706,706,1
20250210,110700,181895197,705,705,705,705,1
20250210,110600,181894492,706,706,706,706,9
20250210,110500,181888138,706,703,706,703,1111
20250210,110400,181106214,700,700,700,700,0
20250210,110300,181106214,700,703,703,700,6
20250210,110200,181101999,703,703,703,703,1
20250210,110100,181101296,699,699,699,699,100
20250210,110000,181031396,699,699,699,699,0
20250210,105900,181031396,699,701,701,699,19307
20250210,105800,167534360,701,701,701,701,46
20250210,105700,167502114,701,701,701,701,0
20250210,105600,167502114,701,701,701,701,200
20250210,105500,167361914,701,703,703,701,2447
20250210,105400,165644367,706,705,706,705,5010
20250210,105300,162112307,705,705,705,700,32262
20250210,105200,139463829,705,705,705,705,0
20250210,105100,139463829,705,705,705,705,1000
20250210,105000,138758829,705,706,706,705,4806
20250210,104900,135368836,712,712,712,712,0
20250210,104800,135368836,712,707,712,706,2001
20250210,104700,133955770,708,708,708,708,0
20250210,104600,133955770,708,708,708,708,0
20250210,104500,133955770,708,708,708,708,1
20250210,104400,133955062,711,710,711,710,2
20250210,104300,133953641,711,711,711,707,5004
20250210,104200,130412917,711,711,711,711,1
20250210,104100,130412206,712,712,712,712,0
20250210,104000,130412206,712,712,712,712,0
20250210,103900,130412206,712,711,712,711,11
20250210,103800,130404375,712,712,712,712,18
20250210,103700,130391559,712,712,712,712,1
20250210,103600,130390847,708,710,710,708,174
20250210,103500,130267652,713,713,713,713,0
20250210,103400,130267652,713,713,713,713,115
20250210,103300,130185657,713,712,713,712,1539
20250210,103200,129089789,711,711,711,711,4672
20250210,103100,125767997,711,711,711,711,0
20250210,103000,125767997,711,711,711,711,2
20250210,102900,125766575,711,707,711,707,176
20250210,102800,125642132,711,711,711,711,0
20250210,102700,125642132,711,711,711,711,10
20250210,102600,125635022,711,711,711,711,20
20250210,102500,125620802,711,711,711,711,0
20250210,102400,125620802,711,711,711,711,0
20250210,102300,125620802,711,711,711,711,1000
20250210,102200,124909802,711,711,711,711,1
20250210,102100,124909091,710,711,711,710,4171
20250210,102000,121947679,711,710,711,710,832
20250210,101900,121356958,710,710,710,710,0
20250210,101800,121356958,710,711,711,710,51
20250210,101700,121320747,711,711,711,711,0
20250210,101600,121320747,711,711,711,711,13
20250210,101500,121311504,711,710,711,710,10588
20250210,101400,113793023,709,709,709,709,1
20250210,101300,113792314,709,709,709,709,2000
20250210,101200,112374314,709,709,709,709,2
20250210,101100,112372896,705,705,705,705,1714
20250210,101000,111164526,705,705,705,705,400
20250210,100900,110882526,708,706,708,705,1350
20250210,100800,109927087,708,708,708,708,0
20250210,100700,109927087,708,708,708,708,32
20250210,100600,109904431,708,708,708,708,0
20250210,100500,109904431,708,708,708,708,1001
20250210,100400,109195723,708,708,708,708,0
20250210,100300,109195723,708,708,708,708,1
20250210,100200,109195015,708,705,708,705,51
20250210,100100,109159057,705,708,708,705,220
20250210,100000,109003777,708,708,708,708,200
20250210,095900,108862177,709,709,709,709,0
20250210,095800,108862177,709,709,709,709,0
20250210,095700,108862177,709,705,709,700,31001
20250210,095600,87120609,705,706,706,705,1154
20250210,095500,86307034,707,710,710,707,4
20250210,095400,86304197,710,710,710,710,0
20250210,095300,86304197,710,710,710,710,0
20250210,095200,86304197,710,710,710,710,297
20250210,095100,86093327,710,710,710,710,172
20250210,095000,85971207,710,710,710,710,158
20250210,094900,85859027,710,710,710,710,1000
20250210,094800,85149027,710,709,710,709,1000
20250210,094700,84439038,710,710,710,710,0
20250210,094600,84439038,710,710,710,710,0
20250210,094500,84439038,710,707,710,707,22
20250210,094400,84423441,707,707,707,707,0
20250210,094300,84423441,707,710,710,707,10164
20250210,094200,77207018,711,703,711,700,15369
20250210,094100,66346196,704,704,704,704,1
20250210,094000,66345492,709,707,709,707,2213
20250210,093900,64776637,703,704,704,703,4888
20250210,093800,61337847,709,709,709,709,0
20250210,093700,61337847,709,704,709,704,501
20250210,093600,60985138,705,706,706,705,4257
20250210,093500,57983943,709,709,709,709,0
20250210,093400,57983943,709,705,709,705,501
20250210,093300,57630734,709,705,709,705,120
20250210,093200,57545962,711,711,711,711,0
20250210,093100,57545962,711,711,711,711,5
20250210,093000,57542407,711,711,711,711,0
20250210,092900,57542407,711,711,711,711,1001
20250210,092800,56830696,707,707,708,707,11177
20250210,092700,48928503,714,714,714,714,0
20250210,092600,48928503,714,705,714,705,1000
20250210,092500,48216971,705,704,705,704,295
20250210,092400,48009196,705,705,705,705,1556
20250210,092300,46912216,708,709,709,708,12
20250210,092200,46903709,709,709,709,709,20
20250210,092100,46889529,711,711,711,711,5
20250210,092000,46885974,712,712,712,712,400
20250210,091900,46601174,714,706,714,706,1000
20250210,091800,45890878,715,715,715,715,0
20250210,091700,45890878,715,706,720,700,14064
20250210,091600,35997385,706,706,706,706,7000
20250210,091500,31055385,706,706,706,706,0
20250210,091400,31055385,706,706,706,706,14
20250210,091300,31045501,706,700,706,700,3600
20250210,091200,28524986,700,705,705,700,3023
20250210,091100,26408636,701,705,705,701,1808
20250210,091000,25140628,701,701,701,700,5465
20250210,090900,21313653,700,700,700,700,83
20250210,090800,21255553,707,700,707,700,3206
20250210,090700,19011346,700,706,707,700,2362
20250210,090600,17350280,707,707,707,707,2
20250210,090500,17348866,707,703,707,703,2154
20250210,090400,15830056,703,701,703,695,17409
20250210,090300,3656851,701,711,711,701,2947
20250210,090200,1585470,711,716,716,711,818
20250210,090100,1001884,716,716,716,716,239
20250210,090000,830760,720,726,726,720,1096