KissMeData/000680/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,183200,2333694180,3365,3365,3365,3365,15625
20250207,183100,2333694180,3365,3365,3365,3365,0
20250207,183000,2333694180,3365,3365,3365,3365,0
20250207,182900,2333694180,3365,3365,3365,3365,0
20250207,182800,2333694180,3365,3365,3365,3365,0
20250207,182700,2333694180,3365,3365,3365,3365,0
20250207,182600,2333694180,3365,3365,3365,3365,0
20250207,182500,2333694180,3365,3365,3365,3365,0
20250207,182400,2333694180,3365,3365,3365,3365,0
20250207,182300,2333694180,3365,3365,3365,3365,0
20250207,182200,2333694180,3365,3365,3365,3365,0
20250207,182100,2333694180,3365,3365,3365,3365,0
20250207,182000,2333694180,3365,3365,3365,3365,0
20250207,181900,2333694180,3365,3365,3365,3365,0
20250207,181800,2333694180,3365,3365,3365,3365,0
20250207,181700,2333694180,3365,3365,3365,3365,0
20250207,181600,2333694180,3365,3365,3365,3365,0
20250207,181500,2333694180,3365,3365,3365,3365,0
20250207,181400,2333694180,3365,3365,3365,3365,0
20250207,181300,2333694180,3365,3365,3365,3365,0
20250207,181200,2333694180,3365,3365,3365,3365,0
20250207,181100,2333694180,3365,3365,3365,3365,0
20250207,181000,2333694180,3365,3365,3365,3365,0
20250207,180900,2333694180,3365,3365,3365,3365,0
20250207,180800,2333694180,3365,3365,3365,3365,0
20250207,180700,2333694180,3365,3365,3365,3365,0
20250207,180600,2333694180,3365,3365,3365,3365,0
20250207,180500,2333694180,3365,3365,3365,3365,0
20250207,180400,2333694180,3365,3365,3365,3365,0
20250207,180300,2333694180,3365,3365,3365,3365,0
20250207,180200,2333694180,3365,3365,3365,3365,15625
20250207,180100,2333694180,3365,3365,3365,3365,0
20250207,180000,2333694180,3365,3365,3365,3365,0
20250207,175900,2333694180,3365,3365,3365,3365,0
20250207,175800,2333694180,3365,3365,3365,3365,0
20250207,175700,2333694180,3365,3365,3365,3365,0
20250207,175600,2333694180,3365,3365,3365,3365,0
20250207,175500,2333694180,3365,3365,3365,3365,0
20250207,175400,2333694180,3365,3365,3365,3365,0
20250207,175300,2333694180,3365,3365,3365,3365,0
20250207,175200,2333694180,3365,3365,3365,3365,0
20250207,175100,2333694180,3365,3365,3365,3365,0
20250207,175000,2333694180,3365,3365,3365,3365,0
20250207,174900,2333694180,3365,3365,3365,3365,0
20250207,174800,2333694180,3365,3365,3365,3365,0
20250207,174700,2333694180,3365,3365,3365,3365,0
20250207,174600,2333694180,3365,3365,3365,3365,0
20250207,174500,2333694180,3365,3365,3365,3365,0
20250207,174400,2333694180,3365,3365,3365,3365,0
20250207,174300,2333694180,3365,3365,3365,3365,0
20250207,174200,2333694180,3365,3365,3365,3365,0
20250207,174100,2333694180,3365,3365,3365,3365,0
20250207,174000,2333694180,3365,3365,3365,3365,0
20250207,173900,2333694180,3365,3365,3365,3365,0
20250207,173800,2333694180,3365,3365,3365,3365,0
20250207,173700,2333694180,3365,3365,3365,3365,0
20250207,173600,2333694180,3365,3365,3365,3365,0
20250207,173500,2333694180,3365,3365,3365,3365,0
20250207,173400,2333694180,3365,3365,3365,3365,0
20250207,173300,2333694180,3365,3365,3365,3365,0
20250207,173200,2333694180,3365,3365,3365,3365,15625
20250207,173100,2333694180,3365,3365,3365,3365,0
20250207,173000,2333694180,3365,3365,3365,3365,0
20250207,172900,2333694180,3365,3365,3365,3365,0
20250207,172800,2333694180,3365,3365,3365,3365,0
20250207,172700,2333694180,3365,3365,3365,3365,0
20250207,172600,2333694180,3365,3365,3365,3365,0
20250207,172500,2333694180,3365,3365,3365,3365,0
20250207,172400,2333694180,3365,3365,3365,3365,0
20250207,172300,2333694180,3365,3365,3365,3365,0
20250207,172200,2333694180,3365,3365,3365,3365,0
20250207,172100,2333694180,3365,3365,3365,3365,0
20250207,172000,2333694180,3365,3365,3365,3365,0
20250207,171900,2333694180,3365,3365,3365,3365,0
20250207,171800,2333694180,3365,3365,3365,3365,0
20250207,171700,2333694180,3365,3365,3365,3365,0
20250207,171600,2333694180,3365,3365,3365,3365,0
20250207,171500,2333694180,3365,3365,3365,3365,0
20250207,171400,2333694180,3365,3365,3365,3365,0
20250207,171300,2333694180,3365,3365,3365,3365,0
20250207,171200,2333694180,3365,3365,3365,3365,0
20250207,171100,2333694180,3365,3365,3365,3365,0
20250207,171000,2333694180,3365,3365,3365,3365,0
20250207,170900,2333694180,3365,3365,3365,3365,0
20250207,170800,2333694180,3365,3365,3365,3365,0
20250207,170700,2333694180,3365,3365,3365,3365,0
20250207,170600,2333694180,3365,3365,3365,3365,0
20250207,170500,2333694180,3365,3365,3365,3365,0
20250207,170400,2333694180,3365,3365,3365,3365,0
20250207,170300,2333694180,3365,3365,3365,3365,0
20250207,170200,2333694180,3365,3365,3365,3365,15625
20250207,170100,2333694180,3365,3365,3365,3365,0
20250207,170000,2333694180,3365,3365,3365,3365,0
20250207,165900,2333694180,3365,3365,3365,3365,0
20250207,165800,2333694180,3365,3365,3365,3365,0
20250207,165700,2333694180,3365,3365,3365,3365,0
20250207,165600,2333694180,3365,3365,3365,3365,0
20250207,165500,2333694180,3365,3365,3365,3365,0
20250207,165400,2333694180,3365,3365,3365,3365,0
20250207,165300,2333694180,3365,3365,3365,3365,0
20250207,165200,2333694180,3365,3365,3365,3365,0
20250207,165100,2333694180,3365,3365,3365,3365,0
20250207,165000,2333694180,3365,3365,3365,3365,0
20250207,164900,2333694180,3365,3365,3365,3365,0
20250207,164800,2333694180,3365,3365,3365,3365,0
20250207,164700,2333694180,3365,3365,3365,3365,0
20250207,164600,2333694180,3365,3365,3365,3365,0
20250207,164500,2333694180,3365,3365,3365,3365,0
20250207,164400,2333694180,3365,3365,3365,3365,0
20250207,164300,2333694180,3365,3365,3365,3365,0
20250207,164200,2333694180,3365,3365,3365,3365,0
20250207,164100,2333694180,3365,3365,3365,3365,0
20250207,164000,2333694180,3365,3365,3365,3365,0
20250207,163900,2333694180,3365,3365,3365,3365,0
20250207,163800,2333694180,3365,3365,3365,3365,0
20250207,163700,2333694180,3365,3365,3365,3365,0
20250207,163600,2333694180,3365,3365,3365,3365,0
20250207,163500,2333694180,3365,3365,3365,3365,0
20250207,163400,2333694180,3365,3365,3365,3365,0
20250207,163300,2333694180,3365,3365,3365,3365,0
20250207,163200,2333694180,3365,3365,3365,3365,15625
20250207,163100,2333694180,3365,3365,3365,3365,0
20250207,163000,2333694180,3365,3365,3365,3365,0
20250207,162900,2333694180,3365,3365,3365,3365,0
20250207,162800,2333694180,3365,3365,3365,3365,0
20250207,162700,2333694180,3365,3365,3365,3365,0
20250207,162600,2333694180,3365,3365,3365,3365,0
20250207,162500,2333694180,3365,3365,3365,3365,0
20250207,162400,2333694180,3365,3365,3365,3365,0
20250207,162300,2333694180,3365,3365,3365,3365,0
20250207,162200,2333694180,3365,3365,3365,3365,0
20250207,162100,2333694180,3365,3365,3365,3365,0
20250207,162000,2333694180,3365,3365,3365,3365,0
20250207,161900,2333694180,3365,3365,3365,3365,0
20250207,161800,2333694180,3365,3365,3365,3365,0
20250207,161700,2333694180,3365,3365,3365,3365,0
20250207,161600,2333694180,3365,3365,3365,3365,0
20250207,161500,2333694180,3365,3365,3365,3365,0
20250207,161400,2333694180,3365,3365,3365,3365,0
20250207,161300,2333694180,3365,3365,3365,3365,0
20250207,161200,2333694180,3365,3365,3365,3365,0
20250207,161100,2333694180,3365,3365,3365,3365,0
20250207,161000,2333694180,3365,3365,3365,3365,0
20250207,160900,2333694180,3365,3365,3365,3365,0
20250207,160800,2333694180,3365,3365,3365,3365,0
20250207,160700,2333694180,3365,3365,3365,3365,0
20250207,160600,2333694180,3365,3365,3365,3365,0
20250207,160500,2333694180,3365,3365,3365,3365,0
20250207,160400,2333694180,3365,3365,3365,3365,0
20250207,160300,2333694180,3365,3365,3365,3365,0
20250207,160200,2333694180,3365,3365,3365,3365,15625
20250207,160100,2333694180,3365,3365,3365,3365,0
20250207,160000,2333694180,3365,3365,3365,3365,0
20250207,155900,2333694180,3365,3365,3365,3365,0
20250207,155800,2333694180,3365,3365,3365,3365,0
20250207,155700,2333694180,3365,3365,3365,3365,0
20250207,155600,2333694180,3365,3365,3365,3365,0
20250207,155500,2333694180,3365,3365,3365,3365,0
20250207,155400,2333694180,3365,3365,3365,3365,0
20250207,155300,2333694180,3365,3365,3365,3365,0
20250207,155200,2333694180,3365,3365,3365,3365,0
20250207,155100,2333694180,3365,3365,3365,3365,0
20250207,155000,2333694180,3365,3365,3365,3365,0
20250207,154900,2333694180,3365,3365,3365,3365,0
20250207,154800,2333694180,3365,3365,3365,3365,0
20250207,154700,2333694180,3365,3365,3365,3365,0
20250207,154600,2333694180,3365,3365,3365,3365,0
20250207,154500,2333694180,3365,3365,3365,3365,0
20250207,154400,2333694180,3365,3365,3365,3365,0
20250207,154300,2333694180,3365,3365,3365,3365,0
20250207,154200,2333694180,3365,3365,3365,3365,0
20250207,154100,2333694180,3365,3365,3365,3365,0
20250207,154000,2333694180,3365,3365,3365,3365,0
20250207,153900,2333694180,3365,3365,3365,3365,0
20250207,153800,2333694180,3365,3365,3365,3365,0
20250207,153700,2333694180,3365,3365,3365,3365,0
20250207,153600,2333694180,3365,3365,3365,3365,0
20250207,153500,2333694180,3365,3365,3365,3365,0
20250207,153400,2333694180,3365,3365,3365,3365,0
20250207,153300,2333694180,3365,3365,3365,3365,0
20250207,153200,2333694180,3365,3365,3365,3365,15625
20250207,153100,2333694180,3365,3365,3365,3365,0
20250207,153000,2333694180,3365,3365,3365,3365,15625
20250207,152900,2281116055,3345,3345,3345,3345,0
20250207,152800,2281116055,3345,3345,3345,3345,0
20250207,152700,2281116055,3345,3345,3345,3345,0
20250207,152600,2281116055,3345,3345,3345,3345,0
20250207,152500,2281116055,3345,3345,3345,3345,0
20250207,152400,2281116055,3345,3345,3345,3345,0
20250207,152300,2281116055,3345,3345,3345,3345,0
20250207,152200,2281116055,3345,3345,3345,3345,0
20250207,152100,2281116055,3345,3345,3345,3345,0
20250207,152000,2281116055,3345,3345,3345,3345,0
20250207,151900,2281116055,3345,3350,3350,3345,442
20250207,151800,2279637540,3345,3345,3350,3340,552
20250207,151700,2277790355,3345,3345,3350,3340,1066
20250207,151600,2274224575,3345,3350,3355,3345,2204
20250207,151500,2266847410,3345,3350,3355,3345,5419
20250207,151400,2248710130,3350,3350,3350,3345,1884
20250207,151300,2242401570,3345,3340,3350,3340,1690
20250207,151200,2236748175,3345,3345,3350,3340,2780
20250207,151100,2227449155,3340,3350,3350,3340,10968
20250207,151000,2190767765,3345,3350,3350,3345,2123
20250207,150900,2183664785,3350,3345,3355,3345,658
20250207,150800,2181462110,3360,3355,3360,3345,26164
20250207,150700,2093763945,3360,3355,3360,3355,1487
20250207,150600,2088767900,3355,3360,3360,3355,130
20250207,150500,2088331110,3355,3355,3360,3355,2373
20250207,150400,2080363035,3360,3360,3360,3360,3387
20250207,150300,2068982715,3360,3370,3370,3360,1241
20250207,150200,2064807730,3365,3365,3365,3360,351
20250207,150100,2063626655,3360,3365,3365,3360,497
20250207,150000,2061956005,3365,3360,3370,3355,1448
20250207,145900,2057090715,3360,3360,3360,3355,670
20250207,145800,2054841705,3360,3365,3365,3360,3730
20250207,145700,2042307335,3365,3360,3365,3360,3521
20250207,145600,2030476090,3365,3365,3365,3360,2987
20250207,145500,2020424850,3365,3365,3365,3365,325
20250207,145400,2019331225,3365,3365,3370,3365,1509
20250207,145300,2014251105,3365,3370,3370,3365,160
20250207,145200,2013712125,3370,3370,3370,3370,16
20250207,145100,2013658205,3370,3370,3370,3370,362
20250207,145000,2012438265,3370,3370,3370,3365,46
20250207,144900,2012283255,3370,3375,3375,3365,1591
20250207,144800,2006926065,3370,3370,3375,3370,416
20250207,144700,2005524140,3370,3370,3370,3365,199
20250207,144600,2004853520,3370,3365,3370,3365,105
20250207,144500,2004500170,3370,3370,3370,3370,2
20250207,144400,2004493430,3365,3365,3370,3365,10
20250207,144300,2004459775,3365,3365,3365,3365,1445
20250207,144200,1999597350,3365,3370,3370,3365,275
20250207,144100,1998670615,3370,3370,3370,3370,506
20250207,144000,1996965395,3370,3370,3370,3370,0
20250207,143900,1996965395,3370,3380,3380,3370,1541
20250207,143800,1991771845,3370,3380,3380,3370,1886
20250207,143700,1985405905,3380,3380,3380,3380,150
20250207,143600,1984898905,3390,3380,3390,3375,969
20250207,143500,1981619280,3395,3380,3395,3380,2079
20250207,143400,1974576275,3385,3375,3385,3375,125
20250207,143300,1974153825,3375,3380,3380,3375,1073
20250207,143200,1970528450,3380,3375,3380,3375,29
20250207,143100,1970430570,3380,3380,3380,3380,68
20250207,143000,1970200730,3380,3380,3380,3375,77
20250207,142900,1969940480,3375,3380,3380,3375,1768
20250207,142800,1963964765,3380,3375,3380,3375,33
20250207,142700,1963853360,3380,3370,3380,3370,1320
20250207,142600,1959398360,3375,3365,3375,3365,26
20250207,142500,1959310645,3365,3370,3370,3365,1955
20250207,142400,1952722765,3370,3375,3375,3370,366
20250207,142300,1951487540,3370,3375,3375,3370,1367
20250207,142200,1946874130,3375,3375,3375,3375,270
20250207,142100,1945962880,3375,3375,3380,3375,578
20250207,142000,1944011915,3380,3375,3380,3375,8
20250207,141900,1943984890,3380,3380,3380,3375,45
20250207,141800,1943832800,3375,3375,3375,3375,0
20250207,141700,1943832800,3375,3380,3380,3375,876
20250207,141600,1940874105,3385,3380,3385,3380,5
20250207,141500,1940857190,3375,3375,3375,3375,0
20250207,141400,1940857190,3375,3380,3380,3375,4590
20250207,141300,1925351530,3380,3375,3380,3375,2990
20250207,141200,1915258030,3375,3375,3380,3370,1014
20250207,141100,1911835185,3375,3375,3375,3370,1024
20250207,141000,1908383775,3375,3375,3375,3375,2
20250207,140900,1908377025,3375,3375,3375,3375,1130
20250207,140800,1904563275,3375,3370,3375,3370,330
20250207,140700,1903449755,3370,3370,3370,3370,30
20250207,140600,1903348655,3370,3365,3375,3365,8
20250207,140500,1903321710,3360,3375,3375,3360,5673
20250207,140400,1884231865,3375,3370,3375,3370,911
20250207,140300,1881161770,3365,3375,3375,3365,3353
20250207,140200,1869867110,3375,3370,3375,3370,201
20250207,140100,1869188990,3370,3370,3375,3365,786
20250207,140000,1866540190,3370,3370,3370,3365,648
20250207,135900,1864359330,3365,3370,3370,3365,599
20250207,135800,1862340705,3370,3370,3375,3370,96
20250207,135700,1862016960,3370,3370,3375,3370,906
20250207,135600,1858962240,3375,3370,3375,3370,31
20250207,135500,1858857760,3370,3365,3375,3365,75
20250207,135400,1858605360,3370,3365,3375,3365,53
20250207,135300,1858426880,3365,3370,3370,3365,1505
20250207,135200,1853355035,3375,3375,3375,3375,845
20250207,135100,1850503160,3370,3375,3375,3370,5771
20250207,135000,1831052115,3375,3370,3375,3370,4
20250207,134900,1831038625,3380,3375,3380,3370,9324
20250207,134800,1799613865,3375,3375,3380,3375,1025
20250207,134700,1796154480,3380,3380,3380,3375,19
20250207,134600,1796090270,3380,3380,3380,3380,2
20250207,134500,1796083510,3370,3370,3370,3370,52
20250207,134400,1795908270,3370,3380,3380,3370,56
20250207,134300,1795719510,3380,3370,3380,3370,659
20250207,134200,1793498620,3380,3370,3380,3370,1396
20250207,134100,1788780750,3370,3375,3380,3370,2391
20250207,134000,1780711210,3380,3380,3380,3375,430
20250207,133900,1779257815,3380,3375,3380,3375,101
20250207,133800,1778916935,3375,3375,3375,3375,43
20250207,133700,1778771810,3380,3380,3380,3375,284
20250207,133600,1777813205,3375,3375,3375,3375,802
20250207,133500,1775106455,3375,3380,3380,3375,154
20250207,133400,1774586545,3380,3380,3380,3380,2759
20250207,133300,1765261125,3380,3385,3385,3375,1340
20250207,133200,1760733855,3385,3385,3385,3385,3
20250207,133100,1760723700,3380,3385,3385,3380,42
20250207,133000,1760581645,3385,3380,3385,3380,240
20250207,132900,1759769770,3380,3380,3380,3380,1
20250207,132800,1759766390,3380,3380,3380,3380,526
20250207,132700,1757988510,3380,3385,3385,3380,1764
20250207,132600,1752023215,3380,3385,3385,3380,61
20250207,132500,1751816735,3385,3385,3385,3385,9
20250207,132400,1751786270,3385,3375,3385,3375,2662
20250207,132300,1742792200,3375,3375,3380,3375,37
20250207,132200,1742667310,3380,3380,3380,3380,303
20250207,132100,1741643170,3380,3380,3380,3375,71
20250207,132000,1741403200,3375,3375,3380,3370,480
20250207,131900,1739783005,3375,3370,3375,3370,2093
20250207,131800,1732726875,3370,3375,3375,3370,768
20250207,131700,1730138170,3375,3375,3375,3370,2038
20250207,131600,1723260070,3375,3375,3375,3375,15
20250207,131500,1723209445,3375,3375,3380,3375,256
20250207,131400,1722345435,3380,3375,3380,3375,149
20250207,131300,1721841935,3380,3375,3380,3375,306
20250207,131200,1720807665,3375,3380,3380,3375,201
20250207,131100,1720128290,3375,3375,3380,3370,122
20250207,131000,1719716515,3375,3370,3375,3370,4
20250207,130900,1719703025,3375,3370,3375,3365,4078
20250207,130800,1705970160,3375,3375,3375,3370,212
20250207,130700,1705254670,3375,3375,3375,3365,3368
20250207,130600,1693904900,3375,3380,3380,3375,2407
20250207,130500,1685777510,3375,3380,3380,3375,1322
20250207,130400,1681315490,3380,3375,3380,3375,287
20250207,130300,1680345445,3375,3375,3375,3370,616
20250207,130200,1678267450,3380,3380,3380,3375,948
20250207,130100,1675067430,3375,3380,3380,3370,2825
20250207,130000,1665532545,3375,3380,3380,3375,1421
20250207,125900,1660735165,3375,3375,3375,3375,88
20250207,125800,1660438165,3380,3390,3390,3375,2196
20250207,125700,1653017880,3390,3390,3390,3385,261
20250207,125600,1652133880,3385,3375,3385,3375,3123
20250207,125500,1641578075,3375,3375,3380,3375,2848
20250207,125400,1631960855,3375,3385,3385,3370,12435
20250207,125300,1589932315,3390,3390,3390,3385,363
20250207,125200,1588701750,3390,3390,3390,3385,1507
20250207,125100,1583593030,3390,3395,3395,3390,165
20250207,125000,1583033575,3390,3395,3395,3390,1330
20250207,124900,1578524730,3395,3395,3395,3395,363
20250207,124800,1577292345,3395,3395,3400,3395,1523
20250207,124700,1572119925,3395,3390,3395,3390,2511
20250207,124600,1563607600,3385,3390,3390,3385,400
20250207,124500,1562252100,3390,3385,3390,3385,44
20250207,124400,1562103020,3390,3390,3390,3390,6445
20250207,124300,1540254470,3390,3395,3395,3390,862
20250207,124200,1537327995,3395,3395,3395,3395,86
20250207,124100,1537036025,3390,3395,3395,3390,138
20250207,124000,1536567555,3390,3390,3390,3390,133
20250207,123900,1536116685,3400,3395,3400,3395,148
20250207,123800,1535613495,3390,3395,3395,3390,2934
20250207,123700,1525662265,3395,3395,3395,3395,156
20250207,123600,1525132645,3395,3395,3395,3395,173
20250207,123500,1524545310,3395,3405,3405,3395,9326
20250207,123400,1492855235,3400,3400,3400,3400,4206
20250207,123300,1478554835,3400,3400,3400,3400,0
20250207,123200,1478554835,3400,3400,3405,3400,176
20250207,123100,1477955680,3410,3410,3410,3400,1128
20250207,123000,1474109210,3405,3405,3410,3400,1862
20250207,122900,1467770140,3405,3405,3405,3405,720
20250207,122800,1465318540,3405,3410,3410,3405,1134
20250207,122700,1461456070,3405,3405,3405,3405,425
20250207,122600,1460008945,3410,3405,3410,3405,233
20250207,122500,1459215425,3405,3405,3405,3405,100
20250207,122400,1458874925,3405,3405,3405,3405,632
20250207,122300,1456722965,3405,3405,3405,3405,2
20250207,122200,1456716155,3405,3405,3405,3405,24
20250207,122100,1456634435,3405,3405,3405,3405,2
20250207,122000,1456627625,3400,3405,3410,3400,2793
20250207,121900,1447118095,3405,3405,3405,3405,2187
20250207,121800,1439671360,3405,3405,3410,3405,1012
20250207,121700,1436223465,3410,3410,3410,3405,586
20250207,121600,1434225210,3415,3410,3415,3410,897
20250207,121500,1431166140,3405,3410,3410,3405,62
20250207,121400,1430954740,3410,3405,3410,3405,3232
20250207,121300,1419943885,3410,3410,3410,3410,3
20250207,121200,1419933655,3400,3405,3405,3400,518
20250207,121100,1418169905,3405,3405,3405,3400,854
20250207,121000,1415263515,3410,3405,3410,3405,251
20250207,120900,1414408360,3405,3405,3405,3405,1229
20250207,120800,1410223615,3400,3400,3405,3400,167
20250207,120700,1409655215,3405,3400,3410,3400,2602
20250207,120600,1400797190,3400,3400,3400,3395,2086
20250207,120500,1393708555,3400,3400,3405,3400,34
20250207,120400,1393592905,3395,3400,3400,3395,647
20250207,120300,1391393615,3400,3400,3400,3400,45
20250207,120200,1391240615,3395,3395,3400,3395,596
20250207,120100,1389216705,3395,3395,3395,3395,630
20250207,120000,1387077855,3400,3400,3400,3400,212
20250207,115900,1386357055,3400,3395,3400,3395,514
20250207,115800,1384610665,3395,3400,3400,3395,749
20250207,115700,1382066575,3400,3395,3400,3395,1516
20250207,115600,1376914485,3395,3400,3400,3395,1590
20250207,115500,1371515785,3395,3400,3400,3395,488
20250207,115400,1369857525,3395,3400,3400,3395,495
20250207,115300,1368176515,3395,3395,3395,3395,57
20250207,115200,1367983000,3395,3395,3400,3395,2036
20250207,115100,1361068470,3400,3400,3405,3395,3747
20250207,115000,1348328505,3395,3395,3400,3390,7518
20250207,114900,1322797610,3395,3390,3395,3390,46
20250207,114800,1322641450,3395,3395,3395,3395,747
20250207,114700,1320105385,3390,3390,3395,3390,1053
20250207,114600,1316533530,3390,3395,3395,3390,3729
20250207,114500,1303889690,3390,3390,3390,3390,1101
20250207,114400,1300157300,3395,3395,3400,3390,8273
20250207,114300,1272098880,3400,3400,3400,3395,4629
20250207,114200,1256366715,3400,3415,3415,3400,7413
20250207,114100,1231159645,3415,3405,3415,3400,8509
20250207,114000,1202214110,3410,3405,3410,3405,6181
20250207,113900,1181164750,3405,3410,3415,3405,5834
20250207,113800,1161278355,3410,3410,3415,3410,499
20250207,113700,1159575135,3415,3415,3415,3410,548
20250207,113600,1157704435,3415,3415,3415,3410,12719
20250207,113500,1114320565,3415,3430,3430,3410,25923
20250207,113400,1025604975,3430,3430,3430,3430,5228
20250207,113300,1007672935,3430,3435,3440,3430,2024
20250207,113200,1000721800,3440,3440,3440,3435,530
20250207,113100,998898610,3440,3440,3445,3440,33
20250207,113000,998785080,3440,3435,3445,3435,766
20250207,112900,996153830,3435,3440,3440,3435,635
20250207,112800,993970700,3440,3440,3440,3440,853
20250207,112700,991036380,3435,3440,3440,3435,1099
20250207,112600,987260965,3440,3435,3440,3435,3
20250207,112500,987250655,3440,3440,3440,3435,517
20250207,112400,985473785,3440,3435,3440,3435,353
20250207,112300,984260225,3440,3435,3440,3435,44
20250207,112200,984108980,3440,3435,3440,3435,6
20250207,112100,984088365,3435,3440,3445,3435,1316
20250207,112000,979561335,3440,3445,3445,3440,38
20250207,111900,979430460,3440,3440,3440,3440,18
20250207,111800,979368540,3440,3440,3440,3440,10
20250207,111700,979334140,3440,3445,3445,3440,1554
20250207,111600,973986285,3445,3445,3445,3445,177
20250207,111500,973376520,3445,3445,3445,3445,29
20250207,111400,973276615,3450,3445,3450,3445,497
20250207,111300,971564245,3450,3445,3450,3445,321
20250207,111200,970458395,3445,3445,3450,3445,520
20250207,111100,968665050,3450,3450,3450,3450,206
20250207,111000,967954350,3450,3450,3450,3450,30
20250207,110900,967850850,3445,3445,3450,3445,129
20250207,110800,967405945,3445,3445,3445,3445,1062
20250207,110700,963747355,3445,3445,3445,3440,326
20250207,110600,962624295,3445,3440,3445,3440,85
20250207,110500,962331860,3440,3440,3440,3440,403
20250207,110400,960945540,3435,3440,3440,3435,325
20250207,110300,959827690,3440,3445,3445,3435,1462
20250207,110200,954802535,3445,3450,3450,3445,371
20250207,110100,953523940,3450,3440,3450,3440,211
20250207,110000,952796325,3440,3440,3450,3440,2203
20250207,105900,945216005,3445,3445,3445,3445,1499
20250207,105800,940051950,3445,3450,3450,3445,406
20250207,105700,938651310,3450,3460,3460,3450,7
20250207,105600,938627130,3460,3460,3460,3450,51
20250207,105500,938450730,3450,3450,3460,3450,45
20250207,105400,938295380,3450,3450,3460,3450,343
20250207,105300,937111580,3450,3450,3450,3450,503
20250207,105200,935376230,3460,3455,3460,3450,2374
20250207,105100,927172715,3460,3465,3465,3450,744
20250207,105000,924599780,3465,3460,3465,3450,1021
20250207,104900,921069625,3460,3445,3460,3445,939
20250207,104800,917828645,3450,3440,3450,3440,1613
20250207,104700,912270505,3440,3445,3445,3440,971
20250207,104600,908925415,3445,3440,3445,3440,114
20250207,104500,908532745,3440,3445,3445,3440,31
20250207,104400,908426095,3445,3445,3445,3445,2
20250207,104300,908419205,3440,3435,3440,3435,45
20250207,104200,908264620,3435,3435,3435,3435,7
20250207,104100,908240575,3435,3435,3435,3435,33
20250207,104000,908127220,3440,3435,3440,3435,1467
20250207,103900,903080765,3435,3435,3435,3435,507
20250207,103800,901339220,3430,3435,3435,3430,562
20250207,103700,899411535,3430,3430,3435,3430,541
20250207,103600,897553405,3430,3430,3435,3430,54
20250207,103500,897367935,3430,3430,3435,3430,16
20250207,103400,897313050,3430,3440,3445,3430,1617
20250207,103300,891765390,3445,3440,3445,3435,121
20250207,103200,891348610,3435,3430,3435,3430,1160
20250207,103100,887364285,3430,3435,3435,3430,2415
20250207,103000,879078775,3430,3435,3445,3430,632
20250207,102900,876910225,3435,3445,3445,3435,112
20250207,102800,876525270,3445,3445,3445,3445,69
20250207,102700,876287565,3445,3435,3445,3435,24
20250207,102600,876205025,3435,3430,3440,3430,545
20250207,102500,874333450,3435,3430,3435,3430,53
20250207,102400,874151560,3430,3430,3430,3430,192
20250207,102300,873493000,3435,3430,3435,3430,511
20250207,102200,871740265,3430,3435,3435,3430,50
20250207,102100,871568755,3430,3430,3430,3430,40
20250207,102000,871431555,3430,3430,3435,3430,95
20250207,101900,871105665,3435,3435,3435,3425,3829
20250207,101800,857983530,3430,3430,3435,3430,43
20250207,101700,857836035,3440,3435,3440,3430,88
20250207,101600,857533570,3445,3430,3450,3425,3461
20250207,101500,845671535,3430,3435,3435,3430,1134
20250207,101400,841778510,3435,3445,3450,3435,88
20250207,101300,841475995,3450,3435,3450,3435,6
20250207,101200,841455320,3450,3450,3450,3430,135
20250207,101100,840992155,3430,3435,3450,3430,1202
20250207,101000,836864670,3435,3440,3450,3430,121
20250207,100900,836448990,3435,3430,3435,3430,51
20250207,100800,836274050,3430,3435,3435,3430,2
20250207,100700,836267185,3435,3445,3445,3435,1007
20250207,100600,832803960,3435,3455,3455,3435,1941
20250207,100500,826129065,3455,3460,3460,3440,477
20250207,100400,824479610,3465,3440,3465,3440,701
20250207,100300,822052485,3435,3465,3465,3435,11
20250207,100200,822014425,3465,3430,3465,3430,2933
20250207,100100,811920520,3430,3435,3435,3430,2488
20250207,100000,803386170,3430,3435,3435,3430,17
20250207,095900,803327795,3430,3425,3430,3425,868
20250207,095800,800352015,3425,3430,3430,3425,1211
20250207,095700,796198455,3430,3430,3435,3430,108
20250207,095600,795827920,3430,3430,3435,3430,778
20250207,095500,793159150,3430,3430,3435,3430,124
20250207,095400,792733680,3430,3430,3445,3430,2538
20250207,095300,784027600,3430,3435,3445,3430,1539
20250207,095200,778738505,3435,3430,3435,3430,198
20250207,095100,778058515,3430,3440,3440,3430,2886
20250207,095000,768145095,3435,3435,3440,3435,401
20250207,094900,766766295,3445,3430,3445,3430,525
20250207,094800,764960280,3450,3440,3455,3430,270
20250207,094700,764032175,3425,3455,3460,3425,4806
20250207,094600,747518770,3455,3445,3455,3430,10
20250207,094500,747484320,3455,3435,3455,3430,3939
20250207,094400,733959700,3435,3440,3440,3430,2969
20250207,094300,723766855,3435,3440,3440,3435,538
20250207,094200,721917785,3435,3445,3445,3435,1641
20250207,094100,716279040,3450,3450,3455,3435,11374
20250207,094000,677149200,3450,3450,3450,3445,506
20250207,093900,675405380,3445,3445,3450,3445,1043
20250207,093800,671810735,3445,3450,3450,3440,7039
20250207,093700,647556735,3445,3445,3450,3445,769
20250207,093600,644906730,3450,3450,3450,3445,1151
20250207,093500,640936015,3445,3450,3450,3445,564
20250207,093400,638990225,3450,3455,3455,3445,6404
20250207,093300,616888410,3455,3460,3460,3455,2342
20250207,093200,608794915,3460,3455,3460,3455,159
20250207,093100,608244785,3460,3460,3465,3455,1548
20250207,093000,602893165,3460,3460,3465,3460,177
20250207,092900,602280665,3460,3460,3465,3455,237
20250207,092800,601460695,3455,3455,3455,3450,1276
20250207,092700,597052120,3460,3460,3460,3455,4331
20250207,092600,582080065,3460,3460,3465,3455,577
20250207,092500,580083525,3460,3450,3465,3450,4427
20250207,092400,564750215,3465,3465,3465,3450,5191
20250207,092300,546824680,3450,3460,3465,3450,1611
20250207,092200,541258410,3465,3460,3480,3450,3609
20250207,092100,528784145,3455,3455,3460,3455,1915
20250207,092000,522166180,3455,3455,3465,3455,1285
20250207,091900,517725900,3455,3455,3460,3450,7060
20250207,091800,493337290,3455,3465,3465,3450,2306
20250207,091700,485361070,3465,3470,3470,3460,510
20250207,091600,483594415,3470,3480,3480,3470,1171
20250207,091500,479529530,3480,3465,3480,3465,1060
20250207,091400,475840745,3460,3490,3510,3460,9488
20250207,091300,442806810,3485,3490,3500,3485,3698
20250207,091200,429905135,3490,3485,3500,3480,1880
20250207,091100,423338370,3480,3475,3480,3460,1660
20250207,091000,417575270,3475,3455,3475,3445,2168
20250207,090900,410067430,3455,3440,3465,3440,6563
20250207,090800,387399575,3440,3430,3445,3430,3732
20250207,090700,374574640,3430,3455,3455,3430,13433
20250207,090600,328385645,3450,3460,3470,3450,4041
20250207,090500,314400070,3455,3450,3460,3425,13371
20250207,090400,268438540,3450,3470,3480,3450,20930
20250207,090300,196139530,3480,3475,3485,3465,3040
20250207,090200,185588080,3475,3495,3495,3430,13641
20250207,090100,138342050,3495,3540,3545,3490,19741
20250207,090000,69072480,3540,3560,3575,3540,19436