KissMeData/018000/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,190500,292489896,772,772,772,772,1106
20250207,190400,292489896,772,772,772,772,0
20250207,190300,292489896,772,772,772,772,0
20250207,190200,292489896,772,772,772,772,0
20250207,190100,292489896,772,772,772,772,0
20250207,190000,292489896,772,772,772,772,0
20250207,185900,292489896,772,772,772,772,0
20250207,185800,292489896,772,772,772,772,0
20250207,185700,292489896,772,772,772,772,0
20250207,185600,292489896,772,772,772,772,0
20250207,185500,292489896,772,772,772,772,0
20250207,185400,292489896,772,772,772,772,0
20250207,185300,292489896,772,772,772,772,0
20250207,185200,292489896,772,772,772,772,0
20250207,185100,292489896,772,772,772,772,0
20250207,185000,292489896,772,772,772,772,0
20250207,184900,292489896,772,772,772,772,0
20250207,184800,292489896,772,772,772,772,0
20250207,184700,292489896,772,772,772,772,0
20250207,184600,292489896,772,772,772,772,0
20250207,184500,292489896,772,772,772,772,0
20250207,184400,292489896,772,772,772,772,0
20250207,184300,292489896,772,772,772,772,0
20250207,184200,292489896,772,772,772,772,0
20250207,184100,292489896,772,772,772,772,0
20250207,184000,292489896,772,772,772,772,0
20250207,183900,292489896,772,772,772,772,0
20250207,183800,292489896,772,772,772,772,0
20250207,183700,292489896,772,772,772,772,0
20250207,183600,292489896,772,772,772,772,0
20250207,183500,292489896,772,772,772,772,1106
20250207,183400,292489896,772,772,772,772,0
20250207,183300,292489896,772,772,772,772,0
20250207,183200,292489896,772,772,772,772,0
20250207,183100,292489896,772,772,772,772,0
20250207,183000,292489896,772,772,772,772,0
20250207,182900,292489896,772,772,772,772,0
20250207,182800,292489896,772,772,772,772,0
20250207,182700,292489896,772,772,772,772,0
20250207,182600,292489896,772,772,772,772,0
20250207,182500,292489896,772,772,772,772,0
20250207,182400,292489896,772,772,772,772,0
20250207,182300,292489896,772,772,772,772,0
20250207,182200,292489896,772,772,772,772,0
20250207,182100,292489896,772,772,772,772,0
20250207,182000,292489896,772,772,772,772,0
20250207,181900,292489896,772,772,772,772,0
20250207,181800,292489896,772,772,772,772,0
20250207,181700,292489896,772,772,772,772,0
20250207,181600,292489896,772,772,772,772,0
20250207,181500,292489896,772,772,772,772,0
20250207,181400,292489896,772,772,772,772,0
20250207,181300,292489896,772,772,772,772,0
20250207,181200,292489896,772,772,772,772,0
20250207,181100,292489896,772,772,772,772,0
20250207,181000,292489896,772,772,772,772,0
20250207,180900,292489896,772,772,772,772,0
20250207,180800,292489896,772,772,772,772,0
20250207,180700,292489896,772,772,772,772,0
20250207,180600,292489896,772,772,772,772,0
20250207,180500,292489896,772,772,772,772,1106
20250207,180400,292489896,772,772,772,772,0
20250207,180300,292489896,772,772,772,772,0
20250207,180200,292489896,772,772,772,772,0
20250207,180100,292489896,772,772,772,772,0
20250207,180000,292489896,772,772,772,772,0
20250207,175900,292489896,772,772,772,772,0
20250207,175800,292489896,772,772,772,772,0
20250207,175700,292489896,772,772,772,772,0
20250207,175600,292489896,772,772,772,772,0
20250207,175500,292489896,772,772,772,772,0
20250207,175400,292489896,772,772,772,772,0
20250207,175300,292489896,772,772,772,772,0
20250207,175200,292489896,772,772,772,772,0
20250207,175100,292489896,772,772,772,772,0
20250207,175000,292489896,772,772,772,772,0
20250207,174900,292489896,772,772,772,772,0
20250207,174800,292489896,772,772,772,772,0
20250207,174700,292489896,772,772,772,772,0
20250207,174600,292489896,772,772,772,772,0
20250207,174500,292489896,772,772,772,772,0
20250207,174400,292489896,772,772,772,772,0
20250207,174300,292489896,772,772,772,772,0
20250207,174200,292489896,772,772,772,772,0
20250207,174100,292489896,772,772,772,772,0
20250207,174000,292489896,772,772,772,772,0
20250207,173900,292489896,772,772,772,772,0
20250207,173800,292489896,772,772,772,772,0
20250207,173700,292489896,772,772,772,772,0
20250207,173600,292489896,772,772,772,772,0
20250207,173500,292489896,772,772,772,772,1106
20250207,173400,292489896,772,772,772,772,0
20250207,173300,292489896,772,772,772,772,0
20250207,173200,292489896,772,772,772,772,0
20250207,173100,292489896,772,772,772,772,0
20250207,173000,292489896,772,772,772,772,0
20250207,172900,292489896,772,772,772,772,0
20250207,172800,292489896,772,772,772,772,0
20250207,172700,292489896,772,772,772,772,0
20250207,172600,292489896,772,772,772,772,0
20250207,172500,292489896,772,772,772,772,0
20250207,172400,292489896,772,772,772,772,0
20250207,172300,292489896,772,772,772,772,0
20250207,172200,292489896,772,772,772,772,0
20250207,172100,292489896,772,772,772,772,0
20250207,172000,292489896,772,772,772,772,0
20250207,171900,292489896,772,772,772,772,0
20250207,171800,292489896,772,772,772,772,0
20250207,171700,292489896,772,772,772,772,0
20250207,171600,292489896,772,772,772,772,0
20250207,171500,292489896,772,772,772,772,0
20250207,171400,292489896,772,772,772,772,0
20250207,171300,292489896,772,772,772,772,0
20250207,171200,292489896,772,772,772,772,0
20250207,171100,292489896,772,772,772,772,0
20250207,171000,292489896,772,772,772,772,0
20250207,170900,292489896,772,772,772,772,0
20250207,170800,292489896,772,772,772,772,0
20250207,170700,292489896,772,772,772,772,0
20250207,170600,292489896,772,772,772,772,0
20250207,170500,292489896,772,772,772,772,1106
20250207,170400,292489896,772,772,772,772,0
20250207,170300,292489896,772,772,772,772,0
20250207,170200,292489896,772,772,772,772,0
20250207,170100,292489896,772,772,772,772,0
20250207,170000,292489896,772,772,772,772,0
20250207,165900,292489896,772,772,772,772,0
20250207,165800,292489896,772,772,772,772,0
20250207,165700,292489896,772,772,772,772,0
20250207,165600,292489896,772,772,772,772,0
20250207,165500,292489896,772,772,772,772,0
20250207,165400,292489896,772,772,772,772,0
20250207,165300,292489896,772,772,772,772,0
20250207,165200,292489896,772,772,772,772,0
20250207,165100,292489896,772,772,772,772,0
20250207,165000,292489896,772,772,772,772,0
20250207,164900,292489896,772,772,772,772,0
20250207,164800,292489896,772,772,772,772,0
20250207,164700,292489896,772,772,772,772,0
20250207,164600,292489896,772,772,772,772,0
20250207,164500,292489896,772,772,772,772,0
20250207,164400,292489896,772,772,772,772,0
20250207,164300,292489896,772,772,772,772,0
20250207,164200,292489896,772,772,772,772,0
20250207,164100,292489896,772,772,772,772,0
20250207,164000,292489896,772,772,772,772,0
20250207,163900,292489896,772,772,772,772,0
20250207,163800,292489896,772,772,772,772,0
20250207,163700,292489896,772,772,772,772,0
20250207,163600,292489896,772,772,772,772,0
20250207,163500,292489896,772,772,772,772,1106
20250207,163400,292489896,772,772,772,772,0
20250207,163300,292489896,772,772,772,772,0
20250207,163200,292489896,772,772,772,772,0
20250207,163100,292489896,772,772,772,772,0
20250207,163000,292489896,772,772,772,772,0
20250207,162900,292489896,772,772,772,772,0
20250207,162800,292489896,772,772,772,772,0
20250207,162700,292489896,772,772,772,772,0
20250207,162600,292489896,772,772,772,772,0
20250207,162500,292489896,772,772,772,772,0
20250207,162400,292489896,772,772,772,772,0
20250207,162300,292489896,772,772,772,772,0
20250207,162200,292489896,772,772,772,772,0
20250207,162100,292489896,772,772,772,772,0
20250207,162000,292489896,772,772,772,772,0
20250207,161900,292489896,772,772,772,772,0
20250207,161800,292489896,772,772,772,772,0
20250207,161700,292489896,772,772,772,772,0
20250207,161600,292489896,772,772,772,772,0
20250207,161500,292489896,772,772,772,772,0
20250207,161400,292489896,772,772,772,772,0
20250207,161300,292489896,772,772,772,772,0
20250207,161200,292489896,772,772,772,772,0
20250207,161100,292489896,772,772,772,772,0
20250207,161000,292489896,772,772,772,772,0
20250207,160900,292489896,772,772,772,772,0
20250207,160800,292489896,772,772,772,772,0
20250207,160700,292489896,772,772,772,772,0
20250207,160600,292489896,772,772,772,772,0
20250207,160500,292489896,772,772,772,772,1106
20250207,160400,292489896,772,772,772,772,0
20250207,160300,292489896,772,772,772,772,0
20250207,160200,292489896,772,772,772,772,0
20250207,160100,292489896,772,772,772,772,0
20250207,160000,292489896,772,772,772,772,0
20250207,155900,292489896,772,772,772,772,0
20250207,155800,292489896,772,772,772,772,0
20250207,155700,292489896,772,772,772,772,0
20250207,155600,292489896,772,772,772,772,0
20250207,155500,292489896,772,772,772,772,0
20250207,155400,292489896,772,772,772,772,0
20250207,155300,292489896,772,772,772,772,0
20250207,155200,292489896,772,772,772,772,0
20250207,155100,292489896,772,772,772,772,0
20250207,155000,292489896,772,772,772,772,0
20250207,154900,292489896,772,772,772,772,0
20250207,154800,292489896,772,772,772,772,0
20250207,154700,292489896,772,772,772,772,0
20250207,154600,292489896,772,772,772,772,0
20250207,154500,292489896,772,772,772,772,0
20250207,154400,292489896,772,772,772,772,0
20250207,154300,292489896,772,772,772,772,0
20250207,154200,292489896,772,772,772,772,0
20250207,154100,292489896,772,772,772,772,0
20250207,154000,292489896,772,772,772,772,0
20250207,153900,292489896,772,772,772,772,0
20250207,153800,292489896,772,772,772,772,0
20250207,153700,292489896,772,772,772,772,0
20250207,153600,292489896,772,772,772,772,0
20250207,153500,292489896,772,772,772,772,1106
20250207,153400,292489896,772,772,772,772,0
20250207,153300,292489896,772,772,772,772,0
20250207,153200,292489896,772,772,772,772,0
20250207,153100,292489896,772,772,772,772,0
20250207,153000,292489896,772,772,772,772,1106
20250207,152900,291636064,768,768,768,768,0
20250207,152800,291636064,768,768,768,768,0
20250207,152700,291636064,768,768,768,768,0
20250207,152600,291636064,768,768,768,768,0
20250207,152500,291636064,768,768,768,768,0
20250207,152400,291636064,768,768,768,768,0
20250207,152300,291636064,768,768,768,768,0
20250207,152200,291636064,768,768,768,768,0
20250207,152100,291636064,768,768,768,768,0
20250207,152000,291636064,768,768,768,768,0
20250207,151900,291636064,768,768,769,768,716
20250207,151800,291086174,768,770,770,768,252
20250207,151700,290892634,768,769,769,768,329
20250207,151600,290639865,771,771,771,771,4
20250207,151500,290636781,772,770,772,770,1206
20250207,151400,289707692,770,770,770,770,34
20250207,151300,289681512,769,769,770,769,1026
20250207,151200,288892517,770,770,770,769,334
20250207,151100,288635571,770,770,770,770,713
20250207,151000,288086561,772,772,772,772,47
20250207,150900,288050277,773,773,773,773,1000
20250207,150800,287277277,773,773,773,773,317
20250207,150700,287032236,770,771,771,770,106
20250207,150600,286950610,773,773,773,773,0
20250207,150500,286950610,773,773,773,773,0
20250207,150400,286950610,773,773,773,773,1
20250207,150300,286949837,771,771,771,771,446
20250207,150200,286605971,770,770,770,770,0
20250207,150100,286605971,770,770,770,770,0
20250207,150000,286605971,770,770,770,770,0
20250207,145900,286605971,770,771,771,770,400
20250207,145800,286297709,773,773,773,773,0
20250207,145700,286297709,773,773,773,773,0
20250207,145600,286297709,773,773,773,773,895
20250207,145500,285605874,773,771,773,771,2694
20250207,145400,283523580,773,773,773,773,0
20250207,145300,283523580,773,771,773,771,96
20250207,145200,283449562,771,771,771,771,321
20250207,145100,283202071,773,773,773,773,10008
20250207,145000,275465887,773,773,773,773,1
20250207,144900,275465114,773,773,773,773,10002
20250207,144800,267733568,773,773,773,773,13
20250207,144700,267723519,773,773,773,773,0
20250207,144600,267723519,773,773,773,773,0
20250207,144500,267723519,773,773,773,773,280
20250207,144400,267507079,773,773,773,770,1312
20250207,144300,266496829,770,770,770,770,0
20250207,144200,266496829,770,770,770,770,0
20250207,144100,266496829,770,770,770,770,0
20250207,144000,266496829,770,770,770,770,0
20250207,143900,266496829,770,770,770,770,0
20250207,143800,266496829,770,770,770,770,0
20250207,143700,266496829,770,770,770,770,0
20250207,143600,266496829,770,771,771,770,403
20250207,143500,266186180,773,773,773,773,0
20250207,143400,266186180,773,773,773,773,0
20250207,143300,266186180,773,773,773,773,40
20250207,143200,266155260,773,773,773,773,0
20250207,143100,266155260,773,773,773,773,5
20250207,143000,266151395,773,773,773,773,0
20250207,142900,266151395,773,773,773,773,25
20250207,142800,266132070,773,773,773,773,10
20250207,142700,266124340,774,773,774,773,2670
20250207,142600,264058663,773,773,773,773,0
20250207,142500,264058663,773,773,773,773,0
20250207,142400,264058663,773,771,773,770,551
20250207,142300,263634360,770,770,770,770,0
20250207,142200,263634360,770,770,770,770,0
20250207,142100,263634360,770,770,770,770,0
20250207,142000,263634360,770,770,770,770,0
20250207,141900,263634360,770,770,770,770,0
20250207,141800,263634360,770,770,770,770,6
20250207,141700,263629740,770,770,770,770,0
20250207,141600,263629740,770,770,770,770,0
20250207,141500,263629740,770,770,770,770,0
20250207,141400,263629740,770,770,770,770,0
20250207,141300,263629740,770,770,770,770,0
20250207,141200,263629740,770,770,770,770,4
20250207,141100,263626660,773,773,773,773,40
20250207,141000,263595740,773,773,773,773,504
20250207,140900,263206148,773,773,773,773,299
20250207,140800,262975021,773,773,773,773,0
20250207,140700,262975021,773,773,773,773,87
20250207,140600,262907770,773,773,773,773,10
20250207,140500,262900040,774,773,774,773,725
20250207,140400,262339227,773,771,773,771,2104
20250207,140300,260715292,769,770,770,769,1688
20250207,140200,259415537,769,769,769,769,241
20250207,140100,259230208,769,769,769,769,0
20250207,140000,259230208,769,769,769,769,0
20250207,135900,259230208,769,769,769,769,0
20250207,135800,259230208,769,769,769,769,1
20250207,135700,259229439,770,770,770,770,0
20250207,135600,259229439,770,770,770,770,2
20250207,135500,259227899,770,770,770,770,3
20250207,135400,259225589,767,767,767,767,0
20250207,135300,259225589,767,767,767,767,0
20250207,135200,259225589,767,767,767,767,0
20250207,135100,259225589,767,767,767,767,0
20250207,135000,259225589,767,767,767,767,0
20250207,134900,259225589,767,767,767,767,0
20250207,134800,259225589,767,767,767,767,202
20250207,134700,259070655,768,770,770,768,17
20250207,134600,259057591,768,768,768,768,0
20250207,134500,259057591,768,768,768,768,0
20250207,134400,259057591,768,768,768,768,0
20250207,134300,259057591,768,768,768,768,0
20250207,134200,259057591,768,769,769,768,19004
20250207,134100,244448106,769,770,770,769,5520
20250207,134000,240203116,770,770,770,770,0
20250207,133900,240203116,770,770,770,770,0
20250207,133800,240203116,770,770,770,770,100
20250207,133700,240126116,770,770,770,770,0
20250207,133600,240126116,770,770,770,770,0
20250207,133500,240126116,770,770,770,770,0
20250207,133400,240126116,770,770,770,770,0
20250207,133300,240126116,770,769,770,769,667
20250207,133200,239613188,768,768,768,768,0
20250207,133100,239613188,768,768,768,768,0
20250207,133000,239613188,768,770,770,768,1015
20250207,132900,238833638,770,769,770,768,210
20250207,132800,238672153,769,769,769,769,329
20250207,132700,238419152,769,769,769,769,210
20250207,132600,238257662,769,769,769,769,73
20250207,132500,238201525,768,768,768,768,222
20250207,132400,238031029,769,771,771,769,45
20250207,132300,237996414,771,771,771,771,24
20250207,132200,237977910,771,771,771,771,38
20250207,132100,237948612,771,769,771,769,111
20250207,132000,237863237,770,770,770,770,0
20250207,131900,237863237,770,770,770,770,0
20250207,131800,237863237,770,770,770,770,0
20250207,131700,237863237,770,770,770,770,77
20250207,131600,237803947,770,770,770,770,2
20250207,131500,237802407,771,768,772,768,539
20250207,131400,237386891,768,768,768,768,247
20250207,131300,237197195,768,768,768,768,0
20250207,131200,237197195,768,768,768,768,2144
20250207,131100,235550603,768,768,768,768,0
20250207,131000,235550603,768,768,768,768,0
20250207,130900,235550603,768,768,768,768,59
20250207,130800,235505291,769,769,769,769,11
20250207,130700,235496832,772,772,772,772,14
20250207,130600,235486024,769,771,771,769,19
20250207,130500,235471393,772,771,772,771,10
20250207,130400,235463681,771,771,771,771,2
20250207,130300,235462139,770,770,770,770,5
20250207,130200,235458289,770,769,770,768,2137
20250207,130100,233817000,769,769,769,769,1
20250207,130000,233816231,769,768,769,768,2
20250207,125900,233814694,768,768,768,768,1
20250207,125800,233813926,768,768,768,768,0
20250207,125700,233813926,768,768,768,768,0
20250207,125600,233813926,768,768,768,768,0
20250207,125500,233813926,768,768,768,768,0
20250207,125400,233813926,768,770,770,768,503
20250207,125300,233427603,772,771,772,771,100
20250207,125200,233350493,772,770,772,769,575
20250207,125100,232907714,770,770,770,770,1
20250207,125000,232906944,770,770,770,770,134
20250207,124900,232803764,770,770,770,770,3
20250207,124800,232801454,770,770,770,770,44
20250207,124700,232767574,770,768,770,768,7002
20250207,124600,227390034,770,770,770,770,509
20250207,124500,226998104,770,769,770,768,2221
20250207,124400,225291695,769,769,769,769,1499
20250207,124300,224138964,769,769,769,769,2
20250207,124200,224137426,769,769,769,769,2
20250207,124100,224135888,769,769,769,769,997
20250207,124000,223369195,769,769,769,769,150
20250207,123900,223253845,770,770,770,770,1000
20250207,123800,222483845,769,769,769,769,0
20250207,123700,222483845,769,769,769,769,0
20250207,123600,222483845,769,769,769,769,6
20250207,123500,222479231,769,769,769,769,0
20250207,123400,222479231,769,769,769,769,260
20250207,123300,222279291,769,770,770,769,2774
20250207,123200,220144683,770,770,770,770,44
20250207,123100,220110803,770,770,770,770,50
20250207,123000,220072303,769,769,769,769,100
20250207,122900,219995403,769,769,769,769,0
20250207,122800,219995403,769,769,769,769,0
20250207,122700,219995403,769,769,769,769,3
20250207,122600,219993096,769,769,769,769,5
20250207,122500,219989251,770,772,772,770,286
20250207,122400,219768831,772,772,772,772,20
20250207,122300,219753391,772,772,772,772,100
20250207,122200,219676191,772,772,772,772,40
20250207,122100,219645311,769,769,769,769,0
20250207,122000,219645311,769,770,770,769,67
20250207,121900,219593783,770,770,770,770,0
20250207,121800,219593783,770,770,770,770,0
20250207,121700,219593783,770,770,770,770,1440
20250207,121600,218484983,771,771,771,771,0
20250207,121500,218484983,771,771,771,771,10
20250207,121400,218477273,771,772,772,771,222
20250207,121300,218306042,772,772,772,772,0
20250207,121200,218306042,772,772,772,772,868
20250207,121100,217635946,772,772,772,772,50
20250207,121000,217597346,771,771,771,771,37
20250207,120900,217568819,771,771,771,771,15
20250207,120800,217557254,771,771,771,771,300
20250207,120700,217325954,769,769,769,769,0
20250207,120600,217325954,769,769,769,769,0
20250207,120500,217325954,769,769,769,769,0
20250207,120400,217325954,769,769,769,769,0
20250207,120300,217325954,769,769,769,769,670
20250207,120200,216810724,769,769,769,769,0
20250207,120100,216810724,769,769,769,769,0
20250207,120000,216810724,769,769,769,769,999
20250207,115900,216042493,769,769,769,769,348
20250207,115800,215774881,769,769,769,769,0
20250207,115700,215774881,769,769,769,769,0
20250207,115600,215774881,769,769,769,769,0
20250207,115500,215774881,769,770,770,769,4000
20250207,115400,212695420,772,772,772,772,5
20250207,115300,212691560,772,772,772,772,20
20250207,115200,212676120,772,772,772,772,0
20250207,115100,212676120,772,772,772,772,0
20250207,115000,212676120,772,772,772,772,10
20250207,114900,212668400,772,772,772,772,19
20250207,114800,212653732,769,769,769,769,0
20250207,114700,212653732,769,769,769,769,0
20250207,114600,212653732,769,769,769,768,5968
20250207,114500,208069797,769,773,773,769,3433
20250207,114400,205428712,773,773,773,770,286
20250207,114300,205208456,773,773,773,773,0
20250207,114200,205208456,773,773,773,773,40
20250207,114100,205177536,773,773,773,773,1
20250207,114000,205176763,770,770,770,770,5
20250207,113900,205172913,773,773,773,773,300
20250207,113800,204941013,773,773,773,773,300
20250207,113700,204709113,773,773,773,773,0
20250207,113600,204709113,773,773,773,773,208
20250207,113500,204548329,773,773,773,773,0
20250207,113400,204548329,773,772,773,772,770
20250207,113300,203953313,770,770,770,770,572
20250207,113200,203512873,772,772,772,772,6
20250207,113100,203508241,772,772,772,772,0
20250207,113000,203508241,772,772,772,772,0
20250207,112900,203508241,772,772,772,772,0
20250207,112800,203508241,772,772,772,772,0
20250207,112700,203508241,772,772,772,772,2001
20250207,112600,201963469,769,772,772,769,1220
20250207,112500,201024669,772,772,772,772,200
20250207,112400,200870269,772,772,772,772,1
20250207,112300,200869497,767,769,769,767,10499
20250207,112200,192811829,769,771,771,769,303
20250207,112100,192578820,770,770,770,770,3
20250207,112000,192576510,771,771,771,771,50
20250207,111900,192537960,768,770,770,768,503
20250207,111800,192150681,772,771,772,771,2
20250207,111700,192149138,771,771,772,771,5
20250207,111600,192145280,772,772,772,772,5000
20250207,111500,188285280,772,772,772,772,1000
20250207,111400,187513280,772,772,772,772,0
20250207,111300,187513280,772,772,772,772,50
20250207,111200,187474680,772,772,772,772,20
20250207,111100,187459240,770,770,770,770,947
20250207,111000,186730050,770,770,770,770,1
20250207,110900,186729280,770,770,770,770,3002
20250207,110800,184417740,770,770,770,770,998
20250207,110700,183649280,770,769,770,769,4109
20250207,110600,180489448,770,770,770,770,2322
20250207,110500,178701508,773,772,773,772,601
20250207,110400,178237535,772,772,772,769,410
20250207,110300,177921321,772,772,772,772,1
20250207,110200,177920549,772,772,772,772,1009
20250207,110100,177141601,772,772,772,772,300
20250207,110000,176910001,772,772,772,772,0
20250207,105900,176910001,772,770,772,770,5001
20250207,105800,173053631,767,767,767,767,73
20250207,105700,172997640,768,769,770,768,2006
20250207,105600,171457026,769,770,770,769,1705
20250207,105500,170145376,770,770,770,770,11
20250207,105400,170136906,770,770,770,770,1
20250207,105300,170136136,770,770,770,770,145
20250207,105200,170024486,770,770,770,770,0
20250207,105100,170024486,770,767,770,767,5
20250207,105000,170020648,770,770,770,770,2
20250207,104900,170019108,770,770,770,770,8
20250207,104800,170012948,770,770,770,770,0
20250207,104700,170012948,770,770,770,770,1
20250207,104600,170012178,768,768,768,768,2801
20250207,104500,167861010,768,768,768,768,322
20250207,104400,167613714,768,768,768,768,10
20250207,104300,167606034,768,768,768,768,25
20250207,104200,167586834,770,770,770,770,0
20250207,104100,167586834,770,770,770,770,23
20250207,104000,167569124,770,770,770,770,1
20250207,103900,167568354,766,766,766,766,105
20250207,103800,167487924,766,766,766,766,155
20250207,103700,167369194,766,766,766,766,10
20250207,103600,167361534,766,766,766,766,110
20250207,103500,167277274,770,770,770,770,2
20250207,103400,167275734,770,770,770,770,1
20250207,103300,167274964,768,768,768,768,756
20250207,103200,166694356,768,768,768,768,10
20250207,103100,166686676,768,768,768,768,0
20250207,103000,166686676,768,768,768,768,10
20250207,102900,166678996,764,764,764,764,2217
20250207,102800,164985208,768,764,768,764,1450
20250207,102700,163877396,764,764,764,764,0
20250207,102600,163877396,764,768,768,764,11504
20250207,102500,155071562,770,770,770,770,0
20250207,102400,155071562,770,770,770,770,649
20250207,102300,154571832,770,770,770,770,1
20250207,102200,154571062,768,770,770,768,29
20250207,102100,154548774,770,770,770,770,1
20250207,102000,154548004,770,769,770,768,1099
20250207,101900,153703950,770,770,770,770,0
20250207,101800,153703950,770,770,770,770,10
20250207,101700,153696250,770,770,770,770,72
20250207,101600,153640810,772,772,772,772,0
20250207,101500,153640810,772,772,772,772,0
20250207,101400,153640810,772,772,772,772,3
20250207,101300,153638494,772,772,772,772,30
20250207,101200,153615334,772,772,772,772,8
20250207,101100,153609158,772,772,772,772,33
20250207,101000,153583682,772,772,772,772,1
20250207,100900,153582910,772,772,772,772,485
20250207,100800,153208490,772,772,772,771,1335
20250207,100700,152179190,772,772,772,772,1
20250207,100600,152178418,768,770,770,768,2235
20250207,100500,150458666,772,772,772,772,2
20250207,100400,150457122,770,772,772,770,203
20250207,100300,150300798,772,770,772,770,27841
20250207,100200,128863222,770,770,770,770,0
20250207,100100,128863222,770,769,770,769,20
20250207,100000,128847826,769,769,769,769,139
20250207,095900,128740935,769,769,769,769,1
20250207,095800,128740166,766,767,767,766,2374
20250207,095700,126921274,766,768,768,766,1326
20250207,095600,125905556,769,769,769,769,1650
20250207,095500,124636706,769,766,769,766,246
20250207,095400,124447826,765,765,765,765,1231
20250207,095300,123506111,765,766,766,765,2393
20250207,095200,121675442,766,770,770,766,541
20250207,095100,121260869,770,769,770,767,1809
20250207,095000,119873237,770,770,770,769,10
20250207,094900,119865538,770,770,770,770,12
20250207,094800,119856298,770,770,770,770,4000
20250207,094700,116776298,770,771,772,770,3286
20250207,094600,114245662,771,771,771,771,120
20250207,094500,114153142,771,770,771,770,3517
20250207,094400,111444493,770,770,770,770,574
20250207,094300,111002513,770,770,770,768,1920
20250207,094200,109525375,768,770,770,768,11
20250207,094100,109516921,770,770,770,766,1244
20250207,094000,108562555,770,769,770,769,7
20250207,093900,108557170,769,769,770,769,210
20250207,093800,108395579,769,769,769,764,6182
20250207,093700,103641626,769,764,769,764,1476
20250207,093600,102511462,765,769,769,765,1528
20250207,093500,101340938,766,766,766,766,161
20250207,093400,101217612,769,771,771,765,42561
20250207,093300,68491556,771,775,775,771,3931
20250207,093200,65457926,773,774,774,773,75
20250207,093100,65399886,774,775,775,774,1010
20250207,093000,64617138,775,775,775,775,639
20250207,092900,64121913,772,772,772,772,45
20250207,092800,64087173,772,772,772,772,3
20250207,092700,64084857,772,772,772,772,10
20250207,092600,64077137,775,772,775,770,2058
20250207,092500,62490305,772,776,776,772,3353
20250207,092400,59899792,776,775,776,770,9289
20250207,092300,52729979,780,780,780,780,1301
20250207,092200,51715199,780,776,780,775,17352
20250207,092100,38267174,776,780,780,776,3128
20250207,092000,35839183,780,785,785,777,8501
20250207,091900,29230671,780,785,785,780,624
20250207,091800,28743945,785,785,785,785,1
20250207,091700,28743160,780,782,782,780,1180
20250207,091600,27820722,782,783,785,782,14
20250207,091500,27809745,783,780,785,779,5154
20250207,091400,23789512,780,779,780,778,159
20250207,091300,23665607,780,780,780,780,42
20250207,091200,23632847,780,778,780,778,7813
20250207,091100,17543406,777,779,779,775,5535
20250207,091000,13240959,780,779,780,779,611
20250207,090900,12764786,780,781,781,779,2562
20250207,090800,10766904,780,780,785,779,7652
20250207,090700,4798955,785,780,785,780,191
20250207,090600,4649625,780,782,785,780,2940
20250207,090500,2352861,787,781,787,781,95
20250207,090400,2278654,787,787,787,787,7
20250207,090300,2273145,787,787,787,787,0
20250207,090200,2273145,787,783,787,781,621
20250207,090100,1787098,790,787,790,786,455
20250207,090000,1429110,790,790,790,790,1809