KissMeData/001250/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,183300,6838701315,2505,2505,2505,2505,45413
20250207,183200,6838701315,2505,2505,2505,2505,0
20250207,183100,6838701315,2505,2505,2505,2505,0
20250207,183000,6838701315,2505,2505,2505,2505,0
20250207,182900,6838701315,2505,2505,2505,2505,0
20250207,182800,6838701315,2505,2505,2505,2505,0
20250207,182700,6838701315,2505,2505,2505,2505,0
20250207,182600,6838701315,2505,2505,2505,2505,0
20250207,182500,6838701315,2505,2505,2505,2505,0
20250207,182400,6838701315,2505,2505,2505,2505,0
20250207,182300,6838701315,2505,2505,2505,2505,0
20250207,182200,6838701315,2505,2505,2505,2505,0
20250207,182100,6838701315,2505,2505,2505,2505,0
20250207,182000,6838701315,2505,2505,2505,2505,0
20250207,181900,6838701315,2505,2505,2505,2505,0
20250207,181800,6838701315,2505,2505,2505,2505,0
20250207,181700,6838701315,2505,2505,2505,2505,0
20250207,181600,6838701315,2505,2505,2505,2505,0
20250207,181500,6838701315,2505,2505,2505,2505,0
20250207,181400,6838701315,2505,2505,2505,2505,0
20250207,181300,6838701315,2505,2505,2505,2505,0
20250207,181200,6838701315,2505,2505,2505,2505,0
20250207,181100,6838701315,2505,2505,2505,2505,0
20250207,181000,6838701315,2505,2505,2505,2505,0
20250207,180900,6838701315,2505,2505,2505,2505,0
20250207,180800,6838701315,2505,2505,2505,2505,0
20250207,180700,6838701315,2505,2505,2505,2505,0
20250207,180600,6838701315,2505,2505,2505,2505,0
20250207,180500,6838701315,2505,2505,2505,2505,0
20250207,180400,6838701315,2505,2505,2505,2505,0
20250207,180300,6838701315,2505,2505,2505,2505,45413
20250207,180200,6838701315,2505,2505,2505,2505,0
20250207,180100,6838701315,2505,2505,2505,2505,0
20250207,180000,6838701315,2505,2505,2505,2505,0
20250207,175900,6838701315,2505,2505,2505,2505,0
20250207,175800,6838701315,2505,2505,2505,2505,0
20250207,175700,6838701315,2505,2505,2505,2505,0
20250207,175600,6838701315,2505,2505,2505,2505,0
20250207,175500,6838701315,2505,2505,2505,2505,0
20250207,175400,6838701315,2505,2505,2505,2505,0
20250207,175300,6838701315,2505,2505,2505,2505,0
20250207,175200,6838701315,2505,2505,2505,2505,0
20250207,175100,6838701315,2505,2505,2505,2505,0
20250207,175000,6838701315,2505,2505,2505,2505,0
20250207,174900,6838701315,2505,2505,2505,2505,0
20250207,174800,6838701315,2505,2505,2505,2505,0
20250207,174700,6838701315,2505,2505,2505,2505,0
20250207,174600,6838701315,2505,2505,2505,2505,0
20250207,174500,6838701315,2505,2505,2505,2505,0
20250207,174400,6838701315,2505,2505,2505,2505,0
20250207,174300,6838701315,2505,2505,2505,2505,0
20250207,174200,6838701315,2505,2505,2505,2505,0
20250207,174100,6838701315,2505,2505,2505,2505,0
20250207,174000,6838701315,2505,2505,2505,2505,0
20250207,173900,6838701315,2505,2505,2505,2505,0
20250207,173800,6838701315,2505,2505,2505,2505,0
20250207,173700,6838701315,2505,2505,2505,2505,0
20250207,173600,6838701315,2505,2505,2505,2505,0
20250207,173500,6838701315,2505,2505,2505,2505,0
20250207,173400,6838701315,2505,2505,2505,2505,0
20250207,173300,6838701315,2505,2505,2505,2505,45413
20250207,173200,6838701315,2505,2505,2505,2505,0
20250207,173100,6838701315,2505,2505,2505,2505,0
20250207,173000,6838701315,2505,2505,2505,2505,0
20250207,172900,6838701315,2505,2505,2505,2505,0
20250207,172800,6838701315,2505,2505,2505,2505,0
20250207,172700,6838701315,2505,2505,2505,2505,0
20250207,172600,6838701315,2505,2505,2505,2505,0
20250207,172500,6838701315,2505,2505,2505,2505,0
20250207,172400,6838701315,2505,2505,2505,2505,0
20250207,172300,6838701315,2505,2505,2505,2505,0
20250207,172200,6838701315,2505,2505,2505,2505,0
20250207,172100,6838701315,2505,2505,2505,2505,0
20250207,172000,6838701315,2505,2505,2505,2505,0
20250207,171900,6838701315,2505,2505,2505,2505,0
20250207,171800,6838701315,2505,2505,2505,2505,0
20250207,171700,6838701315,2505,2505,2505,2505,0
20250207,171600,6838701315,2505,2505,2505,2505,0
20250207,171500,6838701315,2505,2505,2505,2505,0
20250207,171400,6838701315,2505,2505,2505,2505,0
20250207,171300,6838701315,2505,2505,2505,2505,0
20250207,171200,6838701315,2505,2505,2505,2505,0
20250207,171100,6838701315,2505,2505,2505,2505,0
20250207,171000,6838701315,2505,2505,2505,2505,0
20250207,170900,6838701315,2505,2505,2505,2505,0
20250207,170800,6838701315,2505,2505,2505,2505,0
20250207,170700,6838701315,2505,2505,2505,2505,0
20250207,170600,6838701315,2505,2505,2505,2505,0
20250207,170500,6838701315,2505,2505,2505,2505,0
20250207,170400,6838701315,2505,2505,2505,2505,0
20250207,170300,6838701315,2505,2505,2505,2505,45413
20250207,170200,6838701315,2505,2505,2505,2505,0
20250207,170100,6838701315,2505,2505,2505,2505,0
20250207,170000,6838701315,2505,2505,2505,2505,0
20250207,165900,6838701315,2505,2505,2505,2505,0
20250207,165800,6838701315,2505,2505,2505,2505,0
20250207,165700,6838701315,2505,2505,2505,2505,0
20250207,165600,6838701315,2505,2505,2505,2505,0
20250207,165500,6838701315,2505,2505,2505,2505,0
20250207,165400,6838701315,2505,2505,2505,2505,0
20250207,165300,6838701315,2505,2505,2505,2505,0
20250207,165200,6838701315,2505,2505,2505,2505,0
20250207,165100,6838701315,2505,2505,2505,2505,0
20250207,165000,6838701315,2505,2505,2505,2505,0
20250207,164900,6838701315,2505,2505,2505,2505,0
20250207,164800,6838701315,2505,2505,2505,2505,0
20250207,164700,6838701315,2505,2505,2505,2505,0
20250207,164600,6838701315,2505,2505,2505,2505,0
20250207,164500,6838701315,2505,2505,2505,2505,0
20250207,164400,6838701315,2505,2505,2505,2505,0
20250207,164300,6838701315,2505,2505,2505,2505,0
20250207,164200,6838701315,2505,2505,2505,2505,0
20250207,164100,6838701315,2505,2505,2505,2505,0
20250207,164000,6838701315,2505,2505,2505,2505,0
20250207,163900,6838701315,2505,2505,2505,2505,0
20250207,163800,6838701315,2505,2505,2505,2505,0
20250207,163700,6838701315,2505,2505,2505,2505,0
20250207,163600,6838701315,2505,2505,2505,2505,0
20250207,163500,6838701315,2505,2505,2505,2505,0
20250207,163400,6838701315,2505,2505,2505,2505,0
20250207,163300,6838701315,2505,2505,2505,2505,45413
20250207,163200,6838701315,2505,2505,2505,2505,0
20250207,163100,6838701315,2505,2505,2505,2505,0
20250207,163000,6838701315,2505,2505,2505,2505,0
20250207,162900,6838701315,2505,2505,2505,2505,0
20250207,162800,6838701315,2505,2505,2505,2505,0
20250207,162700,6838701315,2505,2505,2505,2505,0
20250207,162600,6838701315,2505,2505,2505,2505,0
20250207,162500,6838701315,2505,2505,2505,2505,0
20250207,162400,6838701315,2505,2505,2505,2505,0
20250207,162300,6838701315,2505,2505,2505,2505,0
20250207,162200,6838701315,2505,2505,2505,2505,0
20250207,162100,6838701315,2505,2505,2505,2505,0
20250207,162000,6838701315,2505,2505,2505,2505,0
20250207,161900,6838701315,2505,2505,2505,2505,0
20250207,161800,6838701315,2505,2505,2505,2505,0
20250207,161700,6838701315,2505,2505,2505,2505,0
20250207,161600,6838701315,2505,2505,2505,2505,0
20250207,161500,6838701315,2505,2505,2505,2505,0
20250207,161400,6838701315,2505,2505,2505,2505,0
20250207,161300,6838701315,2505,2505,2505,2505,0
20250207,161200,6838701315,2505,2505,2505,2505,0
20250207,161100,6838701315,2505,2505,2505,2505,0
20250207,161000,6838701315,2505,2505,2505,2505,0
20250207,160900,6838701315,2505,2505,2505,2505,0
20250207,160800,6838701315,2505,2505,2505,2505,0
20250207,160700,6838701315,2505,2505,2505,2505,0
20250207,160600,6838701315,2505,2505,2505,2505,0
20250207,160500,6838701315,2505,2505,2505,2505,0
20250207,160400,6838701315,2505,2505,2505,2505,0
20250207,160300,6838701315,2505,2505,2505,2505,45413
20250207,160200,6838701315,2505,2505,2505,2505,0
20250207,160100,6838701315,2505,2505,2505,2505,0
20250207,160000,6838701315,2505,2505,2505,2505,0
20250207,155900,6838701315,2505,2505,2505,2505,0
20250207,155800,6838701315,2505,2505,2505,2505,0
20250207,155700,6838701315,2505,2505,2505,2505,0
20250207,155600,6838701315,2505,2505,2505,2505,0
20250207,155500,6838701315,2505,2505,2505,2505,0
20250207,155400,6838701315,2505,2505,2505,2505,0
20250207,155300,6838701315,2505,2505,2505,2505,0
20250207,155200,6838701315,2505,2505,2505,2505,0
20250207,155100,6838701315,2505,2505,2505,2505,0
20250207,155000,6838701315,2505,2505,2505,2505,0
20250207,154900,6838701315,2505,2505,2505,2505,0
20250207,154800,6838701315,2505,2505,2505,2505,0
20250207,154700,6838701315,2505,2505,2505,2505,0
20250207,154600,6838701315,2505,2505,2505,2505,0
20250207,154500,6838701315,2505,2505,2505,2505,0
20250207,154400,6838701315,2505,2505,2505,2505,0
20250207,154300,6838701315,2505,2505,2505,2505,0
20250207,154200,6838701315,2505,2505,2505,2505,0
20250207,154100,6838701315,2505,2505,2505,2505,0
20250207,154000,6838701315,2505,2505,2505,2505,0
20250207,153900,6838701315,2505,2505,2505,2505,0
20250207,153800,6838701315,2505,2505,2505,2505,0
20250207,153700,6838701315,2505,2505,2505,2505,0
20250207,153600,6838701315,2505,2505,2505,2505,0
20250207,153500,6838701315,2505,2505,2505,2505,0
20250207,153400,6838701315,2505,2505,2505,2505,0
20250207,153300,6838701315,2505,2505,2505,2505,45413
20250207,153200,6838701315,2505,2505,2505,2505,0
20250207,153100,6838701315,2505,2505,2505,2505,0
20250207,153000,6838701315,2505,2505,2505,2505,45413
20250207,152900,6724941750,2505,2505,2505,2505,0
20250207,152800,6724941750,2505,2505,2505,2505,0
20250207,152700,6724941750,2505,2505,2505,2505,0
20250207,152600,6724941750,2505,2505,2505,2505,0
20250207,152500,6724941750,2505,2505,2505,2505,0
20250207,152400,6724941750,2505,2505,2505,2505,0
20250207,152300,6724941750,2505,2505,2505,2505,0
20250207,152200,6724941750,2505,2505,2505,2505,0
20250207,152100,6724941750,2505,2505,2505,2505,0
20250207,152000,6724941750,2505,2505,2505,2505,0
20250207,151900,6724941750,2505,2510,2510,2505,944
20250207,151800,6722572610,2510,2510,2510,2505,1881
20250207,151700,6717859300,2505,2505,2510,2505,11723
20250207,151600,6688493035,2510,2505,2510,2505,459
20250207,151500,6687342915,2510,2505,2510,2505,1473
20250207,151400,6683649715,2510,2505,2510,2505,4051
20250207,151300,6673494115,2510,2510,2510,2505,743
20250207,151200,6671631345,2510,2510,2510,2505,2168
20250207,151100,6666191660,2510,2510,2510,2505,2622
20250207,151000,6659613155,2510,2505,2510,2505,922
20250207,150900,6657299445,2510,2510,2510,2505,2280
20250207,150800,6651577145,2510,2510,2510,2510,2291
20250207,150700,6645826735,2510,2510,2510,2505,4444
20250207,150600,6634693400,2510,2510,2510,2510,6045
20250207,150500,6619520450,2510,2505,2510,2505,1089
20250207,150400,6616787095,2505,2505,2510,2505,427
20250207,150300,6615715380,2510,2505,2510,2505,6941
20250207,150200,6598293475,2510,2510,2510,2505,687
20250207,150100,6596569115,2510,2510,2510,2510,7600
20250207,150000,6577493115,2510,2510,2515,2510,8276
20250207,145900,6556718825,2515,2510,2515,2510,319
20250207,145800,6555918130,2510,2515,2515,2510,798
20250207,145700,6553913685,2515,2515,2515,2515,154
20250207,145600,6553526375,2515,2515,2515,2510,2208
20250207,145500,6547973265,2515,2510,2515,2510,13537
20250207,145400,6513995390,2510,2510,2510,2505,2157
20250207,145300,6508581335,2510,2510,2510,2505,1357
20250207,145200,6505177025,2505,2510,2510,2505,222
20250207,145100,6504620815,2510,2505,2510,2500,2012
20250207,145000,6499580760,2505,2505,2505,2500,1140
20250207,144900,6496730175,2505,2505,2505,2500,118
20250207,144800,6496434605,2505,2505,2505,2500,108
20250207,144700,6496164075,2500,2500,2505,2500,20
20250207,144600,6496114025,2500,2500,2500,2500,38
20250207,144500,6496019025,2505,2500,2505,2500,725
20250207,144400,6494204960,2500,2505,2505,2500,2809
20250207,144300,6487178450,2505,2505,2505,2500,2393
20250207,144200,6481185510,2505,2505,2505,2505,2745
20250207,144100,6474309285,2505,2505,2505,2505,1946
20250207,144000,6469434555,2505,2500,2505,2500,3
20250207,143900,6469427050,2510,2500,2510,2500,1336
20250207,143800,6466080010,2500,2500,2505,2500,1414
20250207,143700,6462538960,2500,2505,2505,2500,912
20250207,143600,6460255110,2505,2510,2510,2500,9245
20250207,143500,6437096145,2510,2505,2510,2505,14
20250207,143400,6437061045,2505,2510,2510,2505,2946
20250207,143300,6429680460,2510,2505,2510,2505,5565
20250207,143200,6415739925,2505,2505,2505,2505,11
20250207,143100,6415712370,2500,2505,2505,2500,3110
20250207,143000,6407923230,2510,2500,2510,2500,9173
20250207,142900,6384953425,2505,2505,2505,2505,1064
20250207,142800,6382288105,2505,2500,2505,2500,88
20250207,142700,6382068055,2505,2500,2505,2500,106
20250207,142600,6381802560,2505,2500,2505,2500,281
20250207,142500,6381099060,2500,2505,2505,2500,2735
20250207,142400,6374249210,2500,2505,2505,2500,835
20250207,142300,6372161285,2505,2500,2505,2500,268
20250207,142200,6371489950,2500,2505,2505,2500,1659
20250207,142100,6367334165,2500,2500,2510,2500,11033
20250207,142000,6339696510,2500,2500,2505,2500,1105
20250207,141900,6336929010,2500,2500,2500,2500,294
20250207,141800,6336194010,2505,2500,2505,2500,205
20250207,141700,6335681505,2500,2500,2500,2500,400
20250207,141600,6334681505,2500,2500,2505,2500,1526
20250207,141500,6330861505,2505,2500,2505,2500,40
20250207,141400,6330761405,2500,2505,2505,2500,402
20250207,141300,6329754400,2500,2505,2505,2500,1582
20250207,141200,6325798900,2505,2505,2505,2500,402
20250207,141100,6324793890,2505,2505,2505,2500,377
20250207,141000,6323849755,2505,2505,2505,2500,3719
20250207,140900,6314552245,2500,2500,2500,2495,2357
20250207,140800,6308664255,2500,2500,2500,2500,460
20250207,140700,6307514255,2500,2495,2500,2495,1363
20250207,140600,6304106785,2500,2500,2500,2500,4856
20250207,140500,6291966785,2500,2500,2500,2495,360
20250207,140400,6291068260,2500,2500,2505,2500,4735
20250207,140300,6279230755,2500,2500,2500,2495,16300
20250207,140200,6238481405,2500,2500,2500,2495,6034
20250207,140100,6223401495,2495,2500,2505,2495,269
20250207,140000,6222729320,2500,2505,2505,2500,44366
20250207,135900,6111814280,2505,2500,2505,2500,1009
20250207,135800,6109286755,2505,2510,2510,2505,1655
20250207,135700,6105140975,2505,2505,2505,2500,1909
20250207,135600,6100359430,2505,2500,2505,2500,6002
20250207,135500,6085324690,2505,2500,2505,2500,16082
20250207,135400,6045119290,2505,2500,2505,2500,44
20250207,135300,6045009080,2505,2500,2505,2500,386
20250207,135200,6044043015,2505,2505,2505,2505,8582
20250207,135100,6022545105,2510,2505,2510,2500,546
20250207,135000,6021176285,2510,2505,2510,2505,8
20250207,134900,6021156225,2505,2505,2505,2505,11536
20250207,134800,5992258545,2505,2510,2510,2505,6855
20250207,134700,5975086760,2505,2505,2505,2505,55
20250207,134600,5974948985,2510,2510,2510,2505,4684
20250207,134500,5963213965,2510,2505,2510,2505,15022
20250207,134400,5925583755,2505,2510,2510,2505,1178
20250207,134300,5922626995,2510,2510,2510,2505,3809
20250207,134200,5913085410,2505,2505,2505,2505,2
20250207,134100,5913080400,2505,2505,2505,2505,203
20250207,134000,5912571885,2505,2510,2510,2505,7
20250207,133900,5912554325,2510,2515,2515,2510,2003
20250207,133800,5907526790,2505,2510,2510,2505,10951
20250207,133700,5880039790,2510,2505,2510,2505,40
20250207,133600,5879939400,2505,2505,2510,2505,1053
20250207,133500,5877301380,2510,2510,2510,2505,1030
20250207,133400,5874718915,2505,2510,2510,2505,690
20250207,133300,5872989310,2505,2505,2510,2505,234
20250207,133200,5872402615,2505,2505,2510,2505,1028
20250207,133100,5869825215,2510,2510,2510,2505,185
20250207,133000,5869361655,2510,2510,2510,2505,832
20250207,132900,5867277475,2510,2510,2510,2505,15
20250207,132800,5867239845,2510,2505,2510,2505,15
20250207,132700,5867202205,2510,2510,2510,2505,21
20250207,132600,5867149505,2510,2510,2510,2505,1441
20250207,132500,5863532605,2510,2510,2510,2505,413
20250207,132400,5862496805,2510,2510,2510,2505,1831
20250207,132300,5857907635,2505,2505,2505,2505,1122
20250207,132200,5855097025,2505,2505,2505,2505,811
20250207,132100,5853065470,2505,2510,2510,2505,643
20250207,132000,5851451550,2505,2505,2505,2505,2
20250207,131900,5851446540,2510,2505,2510,2505,7
20250207,131800,5851429000,2505,2510,2510,2505,130
20250207,131700,5851102710,2505,2510,2510,2505,143
20250207,131600,5850743785,2505,2510,2510,2505,4123
20250207,131500,5840415565,2505,2510,2510,2505,3543
20250207,131400,5831532900,2505,2505,2510,2505,4248
20250207,131300,5820891400,2510,2510,2510,2505,31
20250207,131200,5820813610,2510,2510,2510,2505,155
20250207,131100,5820425060,2510,2510,2510,2505,361
20250207,131000,5819518960,2510,2510,2510,2505,22
20250207,130900,5819463750,2510,2510,2510,2510,989
20250207,130800,5816981360,2510,2510,2515,2505,2145
20250207,130700,5811587370,2510,2510,2510,2505,6087
20250207,130600,5796309020,2510,2510,2510,2510,54
20250207,130500,5796173480,2510,2510,2510,2510,952
20250207,130400,5793783960,2515,2510,2515,2510,277
20250207,130300,5793088685,2510,2505,2510,2505,2707
20250207,130200,5786294130,2510,2510,2515,2510,3505
20250207,130100,5777496510,2510,2515,2515,2510,6393
20250207,130000,5761445055,2515,2510,2515,2510,377
20250207,125900,5760497795,2515,2515,2515,2515,385
20250207,125800,5759529520,2515,2515,2515,2510,706
20250207,125700,5757753950,2515,2515,2515,2510,515
20250207,125600,5756461245,2515,2515,2515,2515,10
20250207,125500,5756436095,2510,2515,2515,2510,1202
20250207,125400,5753418075,2515,2515,2515,2510,7286
20250207,125300,5735119485,2515,2510,2520,2510,915
20250207,125200,5732817810,2510,2515,2520,2510,4052
20250207,125100,5722644475,2515,2515,2515,2515,1416
20250207,125000,5719083235,2515,2515,2520,2515,324
20250207,124900,5718268125,2515,2515,2515,2515,96
20250207,124800,5718026685,2515,2515,2520,2515,6039
20250207,124700,5702828500,2520,2520,2520,2515,420
20250207,124600,5701771020,2515,2515,2520,2515,685
20250207,124500,5700048195,2515,2515,2515,2515,126
20250207,124400,5699731305,2515,2520,2520,2515,444
20250207,124300,5698613935,2520,2520,2520,2520,1000
20250207,124200,5696093935,2520,2515,2520,2515,4
20250207,124100,5696083865,2520,2520,2525,2515,597
20250207,124000,5694578215,2510,2520,2520,2510,4501
20250207,123900,5683249705,2515,2515,2515,2515,1500
20250207,123800,5679477205,2515,2520,2520,2515,860
20250207,123700,5677310015,2520,2520,2520,2515,2899
20250207,123600,5670005130,2515,2515,2515,2515,22146
20250207,123500,5614307940,2515,2520,2520,2515,399
20250207,123400,5613304400,2515,2515,2515,2515,242
20250207,123300,5612695770,2520,2520,2520,2520,3550
20250207,123200,5603749770,2520,2520,2525,2520,2464
20250207,123100,5597539975,2525,2520,2525,2520,803
20250207,123000,5595512410,2525,2520,2525,2520,521
20250207,122900,5594197155,2525,2525,2525,2525,6798
20250207,122800,5577032205,2520,2520,2520,2520,1767
20250207,122700,5572579365,2525,2520,2525,2520,167
20250207,122600,5572157710,2520,2525,2525,2520,1261
20250207,122500,5568979550,2525,2515,2530,2510,50619
20250207,122400,5441299975,2515,2515,2515,2510,425
20250207,122300,5440231110,2515,2515,2515,2515,30
20250207,122200,5440155660,2515,2515,2515,2515,202
20250207,122100,5439647630,2510,2515,2515,2510,2187
20250207,122000,5434157835,2510,2515,2515,2510,351
20250207,121900,5433275580,2515,2515,2515,2515,694
20250207,121800,5431530170,2515,2515,2515,2510,911
20250207,121700,5429239015,2515,2510,2515,2510,3836
20250207,121600,5419592875,2515,2515,2515,2515,67
20250207,121500,5419424370,2510,2515,2515,2510,89
20250207,121400,5419200555,2515,2510,2515,2510,102
20250207,121300,5418944525,2515,2510,2515,2510,111
20250207,121200,5418665410,2510,2510,2515,2510,2181
20250207,121100,5413190355,2515,2515,2515,2510,274
20250207,121000,5412502375,2515,2515,2515,2510,1540
20250207,120900,5408629285,2510,2510,2515,2510,1964
20250207,120800,5403690000,2515,2515,2515,2515,545
20250207,120700,5402319325,2510,2515,2515,2510,1472
20250207,120600,5398624160,2515,2515,2515,2515,1
20250207,120500,5398621645,2515,2510,2515,2510,1010
20250207,120400,5396086505,2515,2515,2515,2510,10
20250207,120300,5396061365,2510,2515,2515,2510,4014
20250207,120200,5385986155,2515,2515,2515,2515,3119
20250207,120100,5378141870,2515,2505,2515,2505,18450
20250207,120000,5331829755,2510,2510,2510,2510,114
20250207,115900,5331543615,2510,2505,2510,2505,4319
20250207,115800,5320702965,2510,2510,2510,2505,249
20250207,115700,5320077985,2510,2510,2510,2505,285
20250207,115600,5319363165,2510,2510,2510,2505,3877
20250207,115500,5309632230,2510,2505,2510,2505,547
20250207,115400,5308259380,2510,2505,2510,2505,340
20250207,115300,5307405990,2505,2510,2510,2505,513
20250207,115200,5306118370,2505,2505,2510,2505,30
20250207,115100,5306043215,2510,2510,2510,2510,377
20250207,115000,5305096945,2505,2510,2510,2505,1759
20250207,114900,5300690455,2510,2510,2510,2505,3782
20250207,114800,5291199120,2505,2510,2510,2505,1206
20250207,114700,5288172070,2510,2505,2510,2505,121
20250207,114600,5287868370,2505,2505,2510,2505,3131
20250207,114500,5280009575,2510,2505,2510,2505,508
20250207,114400,5278734525,2505,2505,2505,2505,2
20250207,114300,5278729515,2505,2510,2510,2505,53
20250207,114200,5278596495,2510,2510,2510,2510,34
20250207,114100,5278511155,2510,2510,2510,2505,497
20250207,114000,5277264015,2505,2505,2510,2505,2996
20250207,113900,5269758710,2510,2510,2510,2510,112
20250207,113800,5269477590,2505,2510,2510,2505,360
20250207,113700,5268575785,2505,2505,2510,2505,535
20250207,113600,5267235105,2505,2505,2505,2505,4
20250207,113500,5267225085,2510,2510,2510,2505,662
20250207,113400,5265566545,2510,2510,2510,2510,26
20250207,113300,5265501285,2510,2505,2510,2505,14
20250207,113200,5265466165,2505,2505,2510,2505,948
20250207,113100,5263091420,2505,2505,2510,2505,3532
20250207,113000,5254237700,2505,2505,2510,2505,2246
20250207,112900,5248611465,2505,2510,2510,2505,7848
20250207,112800,5228952210,2505,2500,2505,2500,28265
20250207,112700,5158238210,2500,2505,2505,2500,123
20250207,112600,5157930105,2500,2505,2505,2500,1286
20250207,112500,5154711185,2505,2500,2505,2500,640
20250207,112400,5153108655,2500,2505,2510,2500,5730
20250207,112300,5138755015,2505,2505,2505,2505,84
20250207,112200,5138544595,2500,2505,2505,2500,349
20250207,112100,5137670370,2510,2505,2510,2500,514
20250207,112000,5136382785,2505,2505,2505,2500,11532
20250207,111900,5107541625,2505,2505,2510,2500,3621
20250207,111800,5098476005,2505,2505,2510,2505,1543
20250207,111700,5094605760,2510,2510,2510,2500,792
20250207,111600,5092619680,2510,2505,2510,2505,10144
20250207,111500,5067158825,2510,2505,2510,2500,5149
20250207,111400,5054261165,2505,2505,2505,2500,1222
20250207,111300,5051200130,2505,2505,2505,2500,30548
20250207,111200,4974777395,2505,2500,2505,2500,20258
20250207,111100,4924032235,2505,2505,2505,2500,56
20250207,111000,4923892210,2505,2505,2505,2500,1257
20250207,110900,4920747435,2505,2505,2505,2500,539
20250207,110800,4919397255,2505,2505,2505,2505,130
20250207,110700,4919071605,2505,2505,2505,2500,1673
20250207,110600,4914880755,2505,2505,2505,2500,1457
20250207,110500,4911238065,2500,2505,2505,2500,5868
20250207,110400,4896538735,2510,2500,2510,2500,6463
20250207,110300,4880345700,2500,2505,2510,2500,10288
20250207,110200,4854574670,2510,2510,2510,2505,5422
20250207,110100,4840989950,2510,2505,2510,2505,21
20250207,110000,4840937310,2510,2510,2510,2510,66
20250207,105900,4840771650,2510,2510,2510,2510,9
20250207,105800,4840749060,2505,2510,2510,2505,814
20250207,105700,4838708445,2505,2505,2510,2505,1748
20250207,105600,4834329700,2505,2505,2510,2505,1382
20250207,105500,4830867640,2505,2505,2510,2505,4405
20250207,105400,4819833110,2505,2505,2510,2505,2660
20250207,105300,4813159315,2510,2505,2510,2500,6198
20250207,105200,4797635240,2505,2505,2505,2500,9851
20250207,105100,4772959710,2505,2505,2505,2505,4803
20250207,105000,4760928195,2500,2500,2505,2500,2284
20250207,104900,4755213190,2505,2505,2505,2500,15
20250207,104800,4755175635,2500,2505,2505,2500,198
20250207,104700,4754680520,2500,2505,2505,2500,5210
20250207,104600,4741655470,2505,2500,2505,2500,2105
20250207,104500,4736391870,2505,2505,2505,2500,58
20250207,104400,4736246615,2505,2510,2510,2505,1075
20250207,104300,4733553735,2505,2505,2510,2505,452
20250207,104200,4732421415,2505,2510,2510,2505,3056
20250207,104100,4724764175,2510,2500,2510,2500,25268
20250207,104000,4661447825,2505,2500,2505,2500,2257
20250207,103900,4655800810,2500,2500,2505,2500,5441
20250207,103800,4642198305,2500,2495,2500,2495,8308
20250207,103700,4621428325,2500,2495,2500,2495,555
20250207,103600,4620042850,2495,2495,2500,2495,690
20250207,103500,4618320140,2495,2495,2495,2495,9642
20250207,103400,4594263350,2500,2495,2500,2490,4576
20250207,103300,4582846835,2500,2495,2500,2495,2189
20250207,103200,4577385270,2500,2495,2500,2495,1821
20250207,103100,4572841340,2500,2495,2500,2495,2624
20250207,103000,4566289445,2495,2495,2495,2495,1449
20250207,102900,4562674190,2495,2495,2495,2490,3476
20250207,102800,4554002000,2495,2495,2500,2495,10125
20250207,102700,4528738620,2500,2500,2500,2500,7087
20250207,102600,4511021120,2495,2495,2500,2495,16175
20250207,102500,4470657370,2495,2495,2500,2495,5990
20250207,102400,4455705750,2500,2495,2500,2490,1022
20250207,102300,4453155140,2495,2495,2495,2495,17981
20250207,102200,4408292545,2500,2500,2500,2495,1240
20250207,102100,4405193355,2500,2495,2500,2495,599
20250207,102000,4403695870,2495,2495,2500,2495,2501
20250207,101900,4397445465,2495,2505,2505,2495,15140
20250207,101800,4359630420,2500,2500,2505,2500,856
20250207,101700,4357488750,2505,2510,2510,2500,2688
20250207,101600,4350755840,2510,2505,2510,2500,29520
20250207,101500,4276811335,2500,2505,2505,2500,23768
20250207,101400,4217391060,2505,2505,2505,2500,5555
20250207,101300,4203478090,2505,2500,2505,2500,3487
20250207,101200,4194754665,2500,2505,2505,2500,9702
20250207,101100,4170493500,2500,2505,2515,2500,12973
20250207,101000,4138030965,2515,2505,2515,2500,10088
20250207,100900,4112755485,2500,2505,2505,2500,12996
20250207,100800,4080202110,2505,2510,2515,2505,23920
20250207,100700,4020221585,2510,2510,2510,2505,731
20250207,100600,4018388775,2505,2515,2515,2505,1959
20250207,100500,4013473115,2510,2515,2515,2510,1092
20250207,100400,4010732150,2515,2510,2515,2505,8302
20250207,100300,3989918455,2510,2510,2525,2510,52226
20250207,100200,3858378325,2510,2505,2510,2505,661
20250207,100100,3856720270,2505,2505,2510,2505,74
20250207,100000,3856534825,2505,2510,2515,2505,6298
20250207,095900,3840746790,2505,2505,2505,2500,2366
20250207,095800,3834819965,2500,2500,2505,2500,4810
20250207,095700,3822787260,2500,2515,2515,2500,8440
20250207,095600,3801640010,2520,2510,2520,2510,517
20250207,095500,3800341710,2510,2520,2520,2510,3096
20250207,095400,3792541600,2510,2510,2520,2505,43013
20250207,095300,3684389810,2505,2505,2505,2505,3588
20250207,095200,3675401870,2505,2505,2505,2500,2211
20250207,095100,3669866055,2505,2500,2510,2500,18445
20250207,095000,3623621325,2500,2500,2505,2500,1959
20250207,094900,3618723790,2505,2500,2505,2495,13024
20250207,094800,3586185570,2500,2500,2500,2495,5396
20250207,094700,3572695585,2495,2495,2505,2495,1383
20250207,094600,3569238060,2500,2505,2510,2500,19616
20250207,094500,3520193420,2505,2505,2510,2500,4480
20250207,094400,3508971035,2505,2510,2510,2500,44947
20250207,094300,3396500870,2510,2515,2515,2510,4873
20250207,094200,3384268470,2515,2515,2515,2510,2911
20250207,094100,3376954715,2515,2510,2515,2505,10071
20250207,094000,3351678390,2510,2510,2510,2505,3557
20250207,093900,3342755405,2505,2505,2510,2505,6025
20250207,093800,3327635350,2505,2510,2510,2505,5269
20250207,093700,3314414630,2505,2510,2510,2505,3677
20250207,093600,3305185430,2510,2510,2515,2505,13547
20250207,093500,3271182760,2510,2510,2515,2505,15332
20250207,093400,3232703285,2515,2510,2515,2505,16701
20250207,093300,3190758575,2510,2510,2510,2505,2963
20250207,093200,3183325460,2510,2505,2510,2505,876
20250207,093100,3181130235,2505,2505,2510,2500,946
20250207,093000,3178759855,2505,2500,2505,2500,6466
20250207,092900,3162570995,2505,2505,2505,2500,20629
20250207,092800,3110970905,2505,2500,2510,2500,10797
20250207,092700,3083928630,2505,2505,2505,2500,8605
20250207,092600,3062394655,2505,2500,2505,2500,23511
20250207,092500,3003560870,2490,2495,2500,2490,65715
20250207,092400,2839443070,2495,2495,2500,2490,10958
20250207,092300,2812102195,2495,2500,2510,2490,48666
20250207,092200,2690454255,2505,2500,2505,2500,20903
20250207,092100,2638164485,2500,2495,2500,2490,7276
20250207,092000,2619997045,2500,2490,2500,2490,5883
20250207,091900,2605325840,2495,2505,2510,2490,61101
20250207,091800,2452838165,2500,2505,2505,2500,23732
20250207,091700,2393397170,2505,2500,2505,2500,19031
20250207,091600,2345769785,2500,2495,2505,2495,11462
20250207,091500,2317124405,2495,2490,2495,2490,7574
20250207,091400,2298251165,2490,2490,2490,2480,19639
20250207,091300,2249466015,2490,2490,2495,2480,9528
20250207,091200,2225787515,2490,2485,2490,2470,27290
20250207,091100,2158051325,2480,2510,2510,2470,166245
20250207,091000,1743958460,2505,2515,2520,2505,27076
20250207,090900,1675961050,2515,2505,2515,2500,22767
20250207,090800,1618854070,2505,2500,2510,2500,14591
20250207,090700,1582341210,2505,2510,2515,2505,16703
20250207,090600,1540462660,2505,2515,2515,2505,33211
20250207,090500,1457153455,2515,2505,2515,2505,33035
20250207,090400,1374266260,2505,2500,2515,2495,48574
20250207,090300,1252576340,2500,2490,2500,2485,17459
20250207,090200,1209011240,2490,2500,2500,2480,54506
20250207,090100,1073500495,2485,2505,2515,2485,116201
20250207,090000,782744210,2505,2505,2520,2485,312521