KissMeData/025560/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,191100,350957907,780,780,780,780,7636
20250207,191000,350957907,780,780,780,780,0
20250207,190900,350957907,780,780,780,780,0
20250207,190800,350957907,780,780,780,780,0
20250207,190700,350957907,780,780,780,780,0
20250207,190600,350957907,780,780,780,780,0
20250207,190500,350957907,780,780,780,780,0
20250207,190400,350957907,780,780,780,780,0
20250207,190300,350957907,780,780,780,780,0
20250207,190200,350957907,780,780,780,780,0
20250207,190100,350957907,780,780,780,780,0
20250207,190000,350957907,780,780,780,780,0
20250207,185900,350957907,780,780,780,780,0
20250207,185800,350957907,780,780,780,780,0
20250207,185700,350957907,780,780,780,780,0
20250207,185600,350957907,780,780,780,780,0
20250207,185500,350957907,780,780,780,780,0
20250207,185400,350957907,780,780,780,780,0
20250207,185300,350957907,780,780,780,780,0
20250207,185200,350957907,780,780,780,780,0
20250207,185100,350957907,780,780,780,780,0
20250207,185000,350957907,780,780,780,780,0
20250207,184900,350957907,780,780,780,780,0
20250207,184800,350957907,780,780,780,780,0
20250207,184700,350957907,780,780,780,780,0
20250207,184600,350957907,780,780,780,780,0
20250207,184500,350957907,780,780,780,780,0
20250207,184400,350957907,780,780,780,780,0
20250207,184300,350957907,780,780,780,780,0
20250207,184200,350957907,780,780,780,780,0
20250207,184100,350957907,780,780,780,780,7636
20250207,184000,350957907,780,780,780,780,0
20250207,183900,350957907,780,780,780,780,0
20250207,183800,350957907,780,780,780,780,0
20250207,183700,350957907,780,780,780,780,0
20250207,183600,350957907,780,780,780,780,0
20250207,183500,350957907,780,780,780,780,0
20250207,183400,350957907,780,780,780,780,0
20250207,183300,350957907,780,780,780,780,0
20250207,183200,350957907,780,780,780,780,0
20250207,183100,350957907,780,780,780,780,0
20250207,183000,350957907,780,780,780,780,0
20250207,182900,350957907,780,780,780,780,0
20250207,182800,350957907,780,780,780,780,0
20250207,182700,350957907,780,780,780,780,0
20250207,182600,350957907,780,780,780,780,0
20250207,182500,350957907,780,780,780,780,0
20250207,182400,350957907,780,780,780,780,0
20250207,182300,350957907,780,780,780,780,0
20250207,182200,350957907,780,780,780,780,0
20250207,182100,350957907,780,780,780,780,0
20250207,182000,350957907,780,780,780,780,0
20250207,181900,350957907,780,780,780,780,0
20250207,181800,350957907,780,780,780,780,0
20250207,181700,350957907,780,780,780,780,0
20250207,181600,350957907,780,780,780,780,0
20250207,181500,350957907,780,780,780,780,0
20250207,181400,350957907,780,780,780,780,0
20250207,181300,350957907,780,780,780,780,0
20250207,181200,350957907,780,780,780,780,0
20250207,181100,350957907,780,780,780,780,7636
20250207,181000,350957907,780,780,780,780,0
20250207,180900,350957907,780,780,780,780,0
20250207,180800,350957907,780,780,780,780,0
20250207,180700,350957907,780,780,780,780,0
20250207,180600,350957907,780,780,780,780,0
20250207,180500,350957907,780,780,780,780,0
20250207,180400,350957907,780,780,780,780,0
20250207,180300,350957907,780,780,780,780,0
20250207,180200,350957907,780,780,780,780,0
20250207,180100,350957907,780,780,780,780,0
20250207,180000,350957907,780,780,780,780,0
20250207,175900,350957907,780,780,780,780,0
20250207,175800,350957907,780,780,780,780,0
20250207,175700,350957907,780,780,780,780,0
20250207,175600,350957907,780,780,780,780,0
20250207,175500,350957907,780,780,780,780,0
20250207,175400,350957907,780,780,780,780,0
20250207,175300,350957907,780,780,780,780,0
20250207,175200,350957907,780,780,780,780,0
20250207,175100,350957907,780,780,780,780,0
20250207,175000,350957907,780,780,780,780,0
20250207,174900,350957907,780,780,780,780,0
20250207,174800,350957907,780,780,780,780,0
20250207,174700,350957907,780,780,780,780,0
20250207,174600,350957907,780,780,780,780,0
20250207,174500,350957907,780,780,780,780,0
20250207,174400,350957907,780,780,780,780,0
20250207,174300,350957907,780,780,780,780,0
20250207,174200,350957907,780,780,780,780,0
20250207,174100,350957907,780,780,780,780,7636
20250207,174000,350957907,780,780,780,780,0
20250207,173900,350957907,780,780,780,780,0
20250207,173800,350957907,780,780,780,780,0
20250207,173700,350957907,780,780,780,780,0
20250207,173600,350957907,780,780,780,780,0
20250207,173500,350957907,780,780,780,780,0
20250207,173400,350957907,780,780,780,780,0
20250207,173300,350957907,780,780,780,780,0
20250207,173200,350957907,780,780,780,780,0
20250207,173100,350957907,780,780,780,780,0
20250207,173000,350957907,780,780,780,780,0
20250207,172900,350957907,780,780,780,780,0
20250207,172800,350957907,780,780,780,780,0
20250207,172700,350957907,780,780,780,780,0
20250207,172600,350957907,780,780,780,780,0
20250207,172500,350957907,780,780,780,780,0
20250207,172400,350957907,780,780,780,780,0
20250207,172300,350957907,780,780,780,780,0
20250207,172200,350957907,780,780,780,780,0
20250207,172100,350957907,780,780,780,780,0
20250207,172000,350957907,780,780,780,780,0
20250207,171900,350957907,780,780,780,780,0
20250207,171800,350957907,780,780,780,780,0
20250207,171700,350957907,780,780,780,780,0
20250207,171600,350957907,780,780,780,780,0
20250207,171500,350957907,780,780,780,780,0
20250207,171400,350957907,780,780,780,780,0
20250207,171300,350957907,780,780,780,780,0
20250207,171200,350957907,780,780,780,780,0
20250207,171100,350957907,780,780,780,780,7636
20250207,171000,350957907,780,780,780,780,0
20250207,170900,350957907,780,780,780,780,0
20250207,170800,350957907,780,780,780,780,0
20250207,170700,350957907,780,780,780,780,0
20250207,170600,350957907,780,780,780,780,0
20250207,170500,350957907,780,780,780,780,0
20250207,170400,350957907,780,780,780,780,0
20250207,170300,350957907,780,780,780,780,0
20250207,170200,350957907,780,780,780,780,0
20250207,170100,350957907,780,780,780,780,0
20250207,170000,350957907,780,780,780,780,0
20250207,165900,350957907,780,780,780,780,0
20250207,165800,350957907,780,780,780,780,0
20250207,165700,350957907,780,780,780,780,0
20250207,165600,350957907,780,780,780,780,0
20250207,165500,350957907,780,780,780,780,0
20250207,165400,350957907,780,780,780,780,0
20250207,165300,350957907,780,780,780,780,0
20250207,165200,350957907,780,780,780,780,0
20250207,165100,350957907,780,780,780,780,0
20250207,165000,350957907,780,780,780,780,0
20250207,164900,350957907,780,780,780,780,0
20250207,164800,350957907,780,780,780,780,0
20250207,164700,350957907,780,780,780,780,0
20250207,164600,350957907,780,780,780,780,0
20250207,164500,350957907,780,780,780,780,0
20250207,164400,350957907,780,780,780,780,0
20250207,164300,350957907,780,780,780,780,0
20250207,164200,350957907,780,780,780,780,0
20250207,164100,350957907,780,780,780,780,7636
20250207,164000,350957907,780,780,780,780,0
20250207,163900,350957907,780,780,780,780,0
20250207,163800,350957907,780,780,780,780,0
20250207,163700,350957907,780,780,780,780,0
20250207,163600,350957907,780,780,780,780,0
20250207,163500,350957907,780,780,780,780,0
20250207,163400,350957907,780,780,780,780,0
20250207,163300,350957907,780,780,780,780,0
20250207,163200,350957907,780,780,780,780,0
20250207,163100,350957907,780,780,780,780,0
20250207,163000,350957907,780,780,780,780,0
20250207,162900,350957907,780,780,780,780,0
20250207,162800,350957907,780,780,780,780,0
20250207,162700,350957907,780,780,780,780,0
20250207,162600,350957907,780,780,780,780,0
20250207,162500,350957907,780,780,780,780,0
20250207,162400,350957907,780,780,780,780,0
20250207,162300,350957907,780,780,780,780,0
20250207,162200,350957907,780,780,780,780,0
20250207,162100,350957907,780,780,780,780,0
20250207,162000,350957907,780,780,780,780,0
20250207,161900,350957907,780,780,780,780,0
20250207,161800,350957907,780,780,780,780,0
20250207,161700,350957907,780,780,780,780,0
20250207,161600,350957907,780,780,780,780,0
20250207,161500,350957907,780,780,780,780,0
20250207,161400,350957907,780,780,780,780,0
20250207,161300,350957907,780,780,780,780,0
20250207,161200,350957907,780,780,780,780,0
20250207,161100,350957907,780,780,780,780,7636
20250207,161000,350957907,780,780,780,780,0
20250207,160900,350957907,780,780,780,780,0
20250207,160800,350957907,780,780,780,780,0
20250207,160700,350957907,780,780,780,780,0
20250207,160600,350957907,780,780,780,780,0
20250207,160500,350957907,780,780,780,780,0
20250207,160400,350957907,780,780,780,780,0
20250207,160300,350957907,780,780,780,780,0
20250207,160200,350957907,780,780,780,780,0
20250207,160100,350957907,780,780,780,780,0
20250207,160000,350957907,780,780,780,780,0
20250207,155900,350957907,780,780,780,780,0
20250207,155800,350957907,780,780,780,780,0
20250207,155700,350957907,780,780,780,780,0
20250207,155600,350957907,780,780,780,780,0
20250207,155500,350957907,780,780,780,780,0
20250207,155400,350957907,780,780,780,780,0
20250207,155300,350957907,780,780,780,780,0
20250207,155200,350957907,780,780,780,780,0
20250207,155100,350957907,780,780,780,780,0
20250207,155000,350957907,780,780,780,780,0
20250207,154900,350957907,780,780,780,780,0
20250207,154800,350957907,780,780,780,780,0
20250207,154700,350957907,780,780,780,780,0
20250207,154600,350957907,780,780,780,780,0
20250207,154500,350957907,780,780,780,780,0
20250207,154400,350957907,780,780,780,780,0
20250207,154300,350957907,780,780,780,780,0
20250207,154200,350957907,780,780,780,780,0
20250207,154100,350957907,780,780,780,780,7636
20250207,154000,350957907,780,780,780,780,0
20250207,153900,350957907,780,780,780,780,0
20250207,153800,350957907,780,780,780,780,0
20250207,153700,350957907,780,780,780,780,0
20250207,153600,350957907,780,780,780,780,0
20250207,153500,350957907,780,780,780,780,0
20250207,153400,350957907,780,780,780,780,0
20250207,153300,350957907,780,780,780,780,0
20250207,153200,350957907,780,780,780,780,0
20250207,153100,350957907,780,780,780,780,0
20250207,153000,350957907,780,780,780,780,7636
20250207,152900,345001827,783,783,783,783,0
20250207,152800,345001827,783,783,783,783,0
20250207,152700,345001827,783,783,783,783,0
20250207,152600,345001827,783,783,783,783,0
20250207,152500,345001827,783,783,783,783,0
20250207,152400,345001827,783,783,783,783,0
20250207,152300,345001827,783,783,783,783,0
20250207,152200,345001827,783,783,783,783,0
20250207,152100,345001827,783,783,783,783,0
20250207,152000,345001827,783,783,783,783,0
20250207,151900,345001827,783,781,783,781,2441
20250207,151800,343095404,781,781,781,781,0
20250207,151700,343095404,781,783,783,781,3
20250207,151600,343093059,781,781,781,781,870
20250207,151500,342413589,784,782,784,781,3401
20250207,151400,339756418,784,784,784,784,0
20250207,151300,339756418,784,784,784,784,0
20250207,151200,339756418,784,784,784,784,0
20250207,151100,339756418,784,782,784,782,501
20250207,151000,339364634,782,782,782,782,14
20250207,150900,339353686,782,784,784,781,2707
20250207,150800,337233070,783,783,783,781,3365
20250207,150700,334599786,783,783,783,783,13
20250207,150600,334589607,782,782,782,782,1
20250207,150500,334588825,783,781,783,781,210
20250207,150400,334424795,783,783,783,783,0
20250207,150300,334424795,783,783,783,783,10
20250207,150200,334416965,783,782,783,782,510
20250207,150100,334018135,784,784,784,784,0
20250207,150000,334018135,784,784,784,784,0
20250207,145900,334018135,784,784,784,784,0
20250207,145800,334018135,784,784,784,784,20
20250207,145700,334002455,784,783,784,783,80
20250207,145600,333939814,782,782,782,781,3201
20250207,145500,331439795,782,782,782,782,177
20250207,145400,331301381,782,782,782,782,2
20250207,145300,331299817,784,784,784,784,114
20250207,145200,331210441,785,785,785,785,2
20250207,145100,331208871,784,784,784,784,3
20250207,145000,331206519,786,785,786,785,1050
20250207,144900,330382249,786,784,786,784,1381
20250207,144800,329298542,786,786,786,786,10
20250207,144700,329290682,785,784,785,784,1101
20250207,144600,328426498,784,785,786,784,3210
20250207,144500,325909640,784,784,784,784,0
20250207,144400,325909640,784,785,786,784,2971
20250207,144300,323580169,785,784,785,784,356
20250207,144200,323300938,784,780,784,780,4325
20250207,144100,319923438,784,784,784,784,1915
20250207,144000,318422078,784,784,784,784,1000
20250207,143900,317638078,784,784,784,784,752
20250207,143800,317048510,784,781,784,781,1938
20250207,143700,315529371,778,780,780,778,2
20250207,143600,315527813,781,784,784,775,3896
20250207,143500,312491186,784,787,787,784,26625
20250207,143400,291537314,787,785,788,785,26359
20250207,143300,270794961,786,783,787,783,9177
20250207,143200,263588331,783,782,783,782,5009
20250207,143100,259667284,783,779,783,779,25333
20250207,143000,239863092,779,779,779,779,0
20250207,142900,239863092,779,779,779,779,0
20250207,142800,239863092,779,779,779,779,1368
20250207,142700,238797420,779,775,779,775,12286
20250207,142600,229246940,775,775,775,775,365
20250207,142500,228964065,775,775,775,775,117
20250207,142400,228873390,774,774,774,774,0
20250207,142300,228873390,774,774,774,774,6
20250207,142200,228868746,775,775,775,775,12
20250207,142100,228859446,775,775,775,775,0
20250207,142000,228859446,775,775,775,775,149
20250207,141900,228743971,775,775,775,775,0
20250207,141800,228743971,775,775,775,775,0
20250207,141700,228743971,775,775,775,775,0
20250207,141600,228743971,775,775,775,775,20
20250207,141500,228728471,775,775,775,775,0
20250207,141400,228728471,775,775,775,775,87
20250207,141300,228661046,775,775,775,775,26
20250207,141200,228640896,776,776,776,776,0
20250207,141100,228640896,776,776,776,776,0
20250207,141000,228640896,776,776,776,776,52
20250207,140900,228600544,776,775,776,775,6352
20250207,140800,223677466,775,775,775,775,5000
20250207,140700,219802466,775,774,775,774,1500
20250207,140600,218639977,775,775,775,775,0
20250207,140500,218639977,775,775,775,775,0
20250207,140400,218639977,775,775,775,775,0
20250207,140300,218639977,775,775,775,775,0
20250207,140200,218639977,775,775,775,775,29
20250207,140100,218617502,775,775,775,775,0
20250207,140000,218617502,775,773,775,773,3424
20250207,135900,215968053,773,773,773,773,73
20250207,135800,215911624,773,773,773,773,50
20250207,135700,215872974,772,772,772,772,120
20250207,135600,215780334,773,773,773,773,16
20250207,135500,215767966,772,772,772,772,0
20250207,135400,215767966,772,772,772,772,0
20250207,135300,215767966,772,772,772,772,0
20250207,135200,215767966,772,772,772,772,270
20250207,135100,215559526,773,773,773,773,0
20250207,135000,215559526,773,773,773,773,0
20250207,134900,215559526,773,773,773,773,223
20250207,134800,215387147,773,773,773,773,0
20250207,134700,215387147,773,773,773,773,200
20250207,134600,215232547,774,773,774,773,2369
20250207,134500,213401290,773,773,773,773,459
20250207,134400,213046483,774,773,774,773,1003
20250207,134300,212271161,773,773,773,773,2105
20250207,134200,210643996,773,773,773,773,0
20250207,134100,210643996,773,773,773,773,1011
20250207,134000,209862493,773,773,773,773,1085
20250207,133900,209023788,773,773,773,773,5
20250207,133800,209019923,773,773,773,773,30
20250207,133700,208996733,774,772,774,772,6500
20250207,133600,203970542,772,772,772,772,0
20250207,133500,203970542,772,772,772,772,1185
20250207,133400,203055722,772,772,772,772,0
20250207,133300,203055722,772,772,772,772,0
20250207,133200,203055722,772,772,772,772,0
20250207,133100,203055722,772,772,772,772,0
20250207,133000,203055722,772,772,772,772,0
20250207,132900,203055722,772,772,772,772,30
20250207,132800,203032562,772,771,772,770,2816
20250207,132700,200861191,771,771,771,771,317
20250207,132600,200616784,771,771,771,771,1
20250207,132500,200616013,770,770,770,770,0
20250207,132400,200616013,770,770,770,770,0
20250207,132300,200616013,770,770,770,770,0
20250207,132200,200616013,770,770,770,770,0
20250207,132100,200616013,770,770,770,770,0
20250207,132000,200616013,770,771,771,770,303
20250207,131900,200382700,770,770,770,770,500
20250207,131800,199997700,771,771,771,771,0
20250207,131700,199997700,771,771,771,771,0
20250207,131600,199997700,771,771,771,771,0
20250207,131500,199997700,771,771,771,771,0
20250207,131400,199997700,771,771,771,771,0
20250207,131300,199997700,771,771,771,771,0
20250207,131200,199997700,771,771,771,771,0
20250207,131100,199997700,771,771,771,771,502
20250207,131000,199610658,770,770,770,770,26
20250207,130900,199590638,770,770,770,770,150
20250207,130800,199475138,771,771,771,771,1
20250207,130700,199474367,770,770,770,770,0
20250207,130600,199474367,770,770,770,770,0
20250207,130500,199474367,770,770,770,770,0
20250207,130400,199474367,770,770,770,770,12
20250207,130300,199465127,771,771,771,771,0
20250207,130200,199465127,771,771,771,771,0
20250207,130100,199465127,771,771,771,771,0
20250207,130000,199465127,771,771,771,771,109
20250207,125900,199381088,772,772,772,772,0
20250207,125800,199381088,772,772,772,772,0
20250207,125700,199381088,772,772,772,772,0
20250207,125600,199381088,772,772,772,772,0
20250207,125500,199381088,772,772,772,772,10
20250207,125400,199373368,772,772,772,772,196
20250207,125300,199222056,772,772,772,772,1
20250207,125200,199221284,772,772,772,772,1
20250207,125100,199220512,768,770,770,768,3568
20250207,125000,196476584,771,771,771,771,853
20250207,124900,195818921,771,771,771,771,147
20250207,124800,195705584,771,771,771,771,1994
20250207,124700,194168210,771,771,771,771,99
20250207,124600,194091881,772,772,772,772,2
20250207,124500,194090337,772,772,772,772,0
20250207,124400,194090337,772,772,772,772,0
20250207,124300,194090337,772,772,772,772,0
20250207,124200,194090337,772,772,772,772,0
20250207,124100,194090337,772,772,772,772,0
20250207,124000,194090337,772,772,772,772,41
20250207,123900,194058685,772,771,772,771,4837
20250207,123800,190329353,771,772,772,771,176
20250207,123700,190193647,771,771,771,771,0
20250207,123600,190193647,771,771,771,771,175
20250207,123500,190058722,772,772,772,772,30
20250207,123400,190035562,773,773,773,773,0
20250207,123300,190035562,773,773,773,773,0
20250207,123200,190035562,773,773,773,773,1
20250207,123100,190034789,772,772,772,771,1095
20250207,123000,189190462,772,771,772,771,2049
20250207,122900,187609598,771,771,771,771,500
20250207,122800,187224098,771,771,771,771,0
20250207,122700,187224098,771,771,771,771,36
20250207,122600,187196342,771,771,771,771,0
20250207,122500,187196342,771,771,771,771,1
20250207,122400,187195571,771,771,771,771,66
20250207,122300,187144685,771,771,771,771,0
20250207,122200,187144685,771,771,771,771,1
20250207,122100,187143914,771,771,771,771,700
20250207,122000,186604214,771,771,771,771,0
20250207,121900,186604214,771,771,771,771,0
20250207,121800,186604214,771,771,771,771,0
20250207,121700,186604214,771,772,772,771,6217
20250207,121600,181804857,772,771,772,771,34
20250207,121500,181778613,771,771,771,771,0
20250207,121400,181778613,771,771,771,771,0
20250207,121300,181778613,771,771,771,771,0
20250207,121200,181778613,771,771,771,771,27
20250207,121100,181757796,771,771,771,771,0
20250207,121000,181757796,771,771,771,771,0
20250207,120900,181757796,771,772,772,771,43
20250207,120800,181724605,771,770,771,770,3046
20250207,120700,179378748,772,772,772,772,0
20250207,120600,179378748,772,772,772,772,10
20250207,120500,179371028,772,771,772,771,200
20250207,120400,179216696,772,772,772,772,0
20250207,120300,179216696,772,772,772,772,0
20250207,120200,179216696,772,772,772,772,0
20250207,120100,179216696,772,772,772,772,0
20250207,120000,179216696,772,772,772,772,0
20250207,115900,179216696,772,772,772,772,0
20250207,115800,179216696,772,772,772,772,10
20250207,115700,179208976,772,772,772,772,0
20250207,115600,179208976,772,772,772,772,500
20250207,115500,178822976,772,772,772,772,0
20250207,115400,178822976,772,768,772,768,20321
20250207,115300,163159252,768,768,768,768,2
20250207,115200,163157716,767,768,768,767,2290
20250207,115100,161399056,767,768,768,767,59
20250207,115000,161353794,768,768,768,768,0
20250207,114900,161353794,768,768,768,768,0
20250207,114800,161353794,768,768,768,768,1
20250207,114700,161353026,768,768,768,768,0
20250207,114600,161353026,768,768,768,768,1
20250207,114500,161352258,768,768,768,768,61
20250207,114400,161305410,767,767,767,767,0
20250207,114300,161305410,767,767,767,767,7335
20250207,114200,155679465,767,767,767,767,10000
20250207,114100,148009465,767,768,768,767,5234
20250207,114000,143990128,769,768,769,768,3002
20250207,113900,141684590,769,769,769,769,963
20250207,113800,140944043,770,770,770,770,0
20250207,113700,140944043,770,770,770,770,1700
20250207,113600,139635043,771,771,771,771,1
20250207,113500,139634272,770,770,770,770,1000
20250207,113400,138864272,771,771,771,771,0
20250207,113300,138864272,771,771,771,771,0
20250207,113200,138864272,771,768,771,768,38
20250207,113100,138835010,770,770,770,770,363
20250207,113000,138555500,771,771,771,771,0
20250207,112900,138555500,771,771,771,771,344
20250207,112800,138290276,772,772,772,772,1
20250207,112700,138289504,771,771,771,771,0
20250207,112600,138289504,771,771,771,771,273
20250207,112500,138079021,771,771,771,771,377
20250207,112400,137788354,771,771,771,771,300
20250207,112300,137557054,771,771,771,771,1586
20250207,112200,136334248,770,770,770,770,100
20250207,112100,136257248,771,771,771,771,0
20250207,112000,136257248,771,771,771,771,1200
20250207,111900,135332048,771,770,771,770,2824
20250207,111800,133156429,771,771,771,771,0
20250207,111700,133156429,771,770,771,768,1809
20250207,111600,131765501,771,771,771,771,0
20250207,111500,131765501,771,771,771,771,6
20250207,111400,131760875,771,771,771,771,3000
20250207,111300,129447875,771,771,771,771,0
20250207,111200,129447875,771,770,771,770,1501
20250207,111100,128292104,769,770,771,769,1202
20250207,111000,127366762,771,771,771,771,1
20250207,110900,127365991,770,770,770,770,0
20250207,110800,127365991,770,770,770,770,0
20250207,110700,127365991,770,770,770,770,201
20250207,110600,127211221,770,770,770,770,6773
20250207,110500,121996011,769,769,769,769,126
20250207,110400,121899117,769,769,769,769,500
20250207,110300,121514617,769,770,770,769,136
20250207,110200,121410013,770,770,770,770,0
20250207,110100,121410013,770,770,770,770,1182
20250207,110000,120499873,770,770,770,770,2684
20250207,105900,118433193,770,769,770,769,4871
20250207,105800,114682553,769,769,769,769,0
20250207,105700,114682553,769,769,769,769,52
20250207,105600,114642565,769,769,769,769,0
20250207,105500,114642565,769,769,769,769,0
20250207,105400,114642565,769,769,769,769,1103
20250207,105300,113794358,769,769,769,769,38
20250207,105200,113765136,769,769,769,769,0
20250207,105100,113765136,769,769,769,769,0
20250207,105000,113765136,769,769,769,769,0
20250207,104900,113765136,769,769,769,769,0
20250207,104800,113765136,769,769,769,769,0
20250207,104700,113765136,769,769,769,769,1
20250207,104600,113764367,767,768,768,767,81
20250207,104500,113702169,768,768,768,768,0
20250207,104400,113702169,768,768,768,768,1364
20250207,104300,112654617,768,768,768,768,206
20250207,104200,112496409,769,769,769,769,0
20250207,104100,112496409,769,769,769,769,0
20250207,104000,112496409,769,769,769,769,0
20250207,103900,112496409,769,769,769,769,100
20250207,103800,112419509,769,768,769,768,4050
20250207,103700,109305109,768,768,768,768,1872
20250207,103600,107867413,768,768,768,768,1
20250207,103500,107866645,767,767,767,767,116
20250207,103400,107777673,767,767,767,767,338
20250207,103300,107518427,767,767,767,767,295
20250207,103200,107292162,768,768,768,768,0
20250207,103100,107292162,768,768,768,768,9428
20250207,103000,100051458,768,768,768,768,0
20250207,102900,100051458,768,767,768,767,220
20250207,102800,99882715,767,767,767,767,9
20250207,102700,99875812,768,768,768,768,16
20250207,102600,99863524,768,768,768,768,1
20250207,102500,99862756,768,768,768,768,0
20250207,102400,99862756,768,768,768,768,50
20250207,102300,99824356,768,768,768,768,3758
20250207,102200,96938212,768,768,768,767,355
20250207,102100,96665923,768,768,768,768,0
20250207,102000,96665923,768,768,768,768,57
20250207,101900,96622147,768,767,768,767,91
20250207,101800,96552349,767,767,767,767,1050
20250207,101700,95746999,767,767,767,767,0
20250207,101600,95746999,767,767,767,767,0
20250207,101500,95746999,767,767,768,767,1755
20250207,101400,94400784,767,767,767,767,0
20250207,101300,94400784,767,767,767,767,0
20250207,101200,94400784,767,767,767,767,0
20250207,101100,94400784,767,768,768,767,2325
20250207,101000,92615684,767,768,768,767,218
20250207,100900,92448401,768,767,768,767,2012
20250207,100800,90905196,769,767,769,767,306
20250207,100700,90670188,767,768,768,767,851
20250207,100600,90017371,768,768,768,768,2
20250207,100500,90015835,768,766,768,765,1612
20250207,100400,88782423,767,769,769,767,1516
20250207,100300,87619619,767,767,767,767,0
20250207,100200,87619619,767,767,767,767,2000
20250207,100100,86085619,767,767,767,767,5500
20250207,100000,81867119,768,768,768,768,1213
20250207,095900,80935535,769,768,769,768,773
20250207,095800,80341870,768,768,768,768,1015
20250207,095700,79562350,768,768,768,768,424
20250207,095600,79236718,767,767,767,767,1090
20250207,095500,78400688,767,767,767,767,500
20250207,095400,78017188,767,766,767,766,8097
20250207,095300,71814516,766,765,766,765,901
20250207,095200,71125250,765,765,765,765,5
20250207,095100,71121425,766,766,766,764,3088
20250207,095000,68758317,766,766,766,766,958
20250207,094900,68024489,766,766,766,766,0
20250207,094800,68024489,766,766,766,766,0
20250207,094700,68024489,766,765,766,765,1700
20250207,094600,66722911,765,765,765,765,1730
20250207,094500,65399461,764,764,764,764,0
20250207,094400,65399461,764,764,764,764,790
20250207,094300,64795901,764,764,764,764,1
20250207,094200,64795137,764,764,764,764,3078
20250207,094100,62443545,764,762,764,762,7800
20250207,094000,56496745,763,765,765,763,974
20250207,093900,55753383,765,765,765,765,131
20250207,093800,55653168,763,763,764,763,27
20250207,093700,55632560,764,764,764,764,25
20250207,093600,55613460,764,764,764,764,7
20250207,093500,55608112,762,763,764,762,2541
20250207,093400,53668779,764,764,764,763,263
20250207,093300,53468097,764,764,764,764,1
20250207,093200,53467333,764,765,765,763,3197
20250207,093100,51027900,765,765,765,763,9
20250207,093000,51021025,763,763,763,763,3
20250207,092900,51018736,763,763,763,763,0
20250207,092800,51018736,763,765,765,763,2853
20250207,092700,48840133,764,766,766,764,2240
20250207,092600,47128403,765,765,765,765,0
20250207,092500,47128403,765,765,765,764,1710
20250207,092400,45820348,766,766,766,766,1161
20250207,092300,44931022,768,768,768,768,1
20250207,092200,44930254,765,765,765,765,2096
20250207,092100,43326814,765,766,766,765,2564
20250207,092000,41362791,766,766,766,766,0
20250207,091900,41362791,766,768,769,766,2122
20250207,091800,39735233,768,768,768,768,17
20250207,091700,39722177,768,768,768,768,1000
20250207,091600,38954177,768,768,768,768,170
20250207,091500,38823617,768,768,768,768,0
20250207,091400,38823617,768,768,768,768,0
20250207,091300,38823617,768,770,770,768,1400
20250207,091200,37747617,770,767,770,767,501
20250207,091100,37363347,767,767,767,767,627
20250207,091000,36882438,771,771,771,771,797
20250207,090900,36267951,770,769,770,769,4204
20250207,090800,33031985,769,769,769,769,2
20250207,090700,33030447,768,767,768,767,1323
20250207,090600,32015583,765,770,770,765,10020
20250207,090500,24350183,770,770,772,764,5859
20250207,090400,19841220,769,766,769,764,7432
20250207,090300,14134876,767,767,767,767,1
20250207,090200,14134109,766,766,766,766,10999
20250207,090100,5708875,766,766,766,766,1022
20250207,090000,4926023,762,763,766,762,6457