KissMeData/001790/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,183500,243967885,2655,2655,2655,2655,1465
20250207,183400,243967885,2655,2655,2655,2655,0
20250207,183300,243967885,2655,2655,2655,2655,0
20250207,183200,243967885,2655,2655,2655,2655,0
20250207,183100,243967885,2655,2655,2655,2655,0
20250207,183000,243967885,2655,2655,2655,2655,0
20250207,182900,243967885,2655,2655,2655,2655,0
20250207,182800,243967885,2655,2655,2655,2655,0
20250207,182700,243967885,2655,2655,2655,2655,0
20250207,182600,243967885,2655,2655,2655,2655,0
20250207,182500,243967885,2655,2655,2655,2655,0
20250207,182400,243967885,2655,2655,2655,2655,0
20250207,182300,243967885,2655,2655,2655,2655,0
20250207,182200,243967885,2655,2655,2655,2655,0
20250207,182100,243967885,2655,2655,2655,2655,0
20250207,182000,243967885,2655,2655,2655,2655,0
20250207,181900,243967885,2655,2655,2655,2655,0
20250207,181800,243967885,2655,2655,2655,2655,0
20250207,181700,243967885,2655,2655,2655,2655,0
20250207,181600,243967885,2655,2655,2655,2655,0
20250207,181500,243967885,2655,2655,2655,2655,0
20250207,181400,243967885,2655,2655,2655,2655,0
20250207,181300,243967885,2655,2655,2655,2655,0
20250207,181200,243967885,2655,2655,2655,2655,0
20250207,181100,243967885,2655,2655,2655,2655,0
20250207,181000,243967885,2655,2655,2655,2655,0
20250207,180900,243967885,2655,2655,2655,2655,0
20250207,180800,243967885,2655,2655,2655,2655,0
20250207,180700,243967885,2655,2655,2655,2655,0
20250207,180600,243967885,2655,2655,2655,2655,0
20250207,180500,243967885,2655,2655,2655,2655,1465
20250207,180400,243967885,2655,2655,2655,2655,0
20250207,180300,243967885,2655,2655,2655,2655,0
20250207,180200,243967885,2655,2655,2655,2655,0
20250207,180100,243967885,2655,2655,2655,2655,0
20250207,180000,243967885,2655,2655,2655,2655,0
20250207,175900,243967885,2655,2655,2655,2655,0
20250207,175800,243967885,2655,2655,2655,2655,0
20250207,175700,243967885,2655,2655,2655,2655,0
20250207,175600,243967885,2655,2655,2655,2655,0
20250207,175500,243967885,2655,2655,2655,2655,0
20250207,175400,243967885,2655,2655,2655,2655,0
20250207,175300,243967885,2655,2655,2655,2655,0
20250207,175200,243967885,2655,2655,2655,2655,0
20250207,175100,243967885,2655,2655,2655,2655,0
20250207,175000,243967885,2655,2655,2655,2655,0
20250207,174900,243967885,2655,2655,2655,2655,0
20250207,174800,243967885,2655,2655,2655,2655,0
20250207,174700,243967885,2655,2655,2655,2655,0
20250207,174600,243967885,2655,2655,2655,2655,0
20250207,174500,243967885,2655,2655,2655,2655,0
20250207,174400,243967885,2655,2655,2655,2655,0
20250207,174300,243967885,2655,2655,2655,2655,0
20250207,174200,243967885,2655,2655,2655,2655,0
20250207,174100,243967885,2655,2655,2655,2655,0
20250207,174000,243967885,2655,2655,2655,2655,0
20250207,173900,243967885,2655,2655,2655,2655,0
20250207,173800,243967885,2655,2655,2655,2655,0
20250207,173700,243967885,2655,2655,2655,2655,0
20250207,173600,243967885,2655,2655,2655,2655,0
20250207,173500,243967885,2655,2655,2655,2655,1465
20250207,173400,243967885,2655,2655,2655,2655,0
20250207,173300,243967885,2655,2655,2655,2655,0
20250207,173200,243967885,2655,2655,2655,2655,0
20250207,173100,243967885,2655,2655,2655,2655,0
20250207,173000,243967885,2655,2655,2655,2655,0
20250207,172900,243967885,2655,2655,2655,2655,0
20250207,172800,243967885,2655,2655,2655,2655,0
20250207,172700,243967885,2655,2655,2655,2655,0
20250207,172600,243967885,2655,2655,2655,2655,0
20250207,172500,243967885,2655,2655,2655,2655,0
20250207,172400,243967885,2655,2655,2655,2655,0
20250207,172300,243967885,2655,2655,2655,2655,0
20250207,172200,243967885,2655,2655,2655,2655,0
20250207,172100,243967885,2655,2655,2655,2655,0
20250207,172000,243967885,2655,2655,2655,2655,0
20250207,171900,243967885,2655,2655,2655,2655,0
20250207,171800,243967885,2655,2655,2655,2655,0
20250207,171700,243967885,2655,2655,2655,2655,0
20250207,171600,243967885,2655,2655,2655,2655,0
20250207,171500,243967885,2655,2655,2655,2655,0
20250207,171400,243967885,2655,2655,2655,2655,0
20250207,171300,243967885,2655,2655,2655,2655,0
20250207,171200,243967885,2655,2655,2655,2655,0
20250207,171100,243967885,2655,2655,2655,2655,0
20250207,171000,243967885,2655,2655,2655,2655,0
20250207,170900,243967885,2655,2655,2655,2655,0
20250207,170800,243967885,2655,2655,2655,2655,0
20250207,170700,243967885,2655,2655,2655,2655,0
20250207,170600,243967885,2655,2655,2655,2655,0
20250207,170500,243967885,2655,2655,2655,2655,1465
20250207,170400,243967885,2655,2655,2655,2655,0
20250207,170300,243967885,2655,2655,2655,2655,0
20250207,170200,243967885,2655,2655,2655,2655,0
20250207,170100,243967885,2655,2655,2655,2655,0
20250207,170000,243967885,2655,2655,2655,2655,0
20250207,165900,243967885,2655,2655,2655,2655,0
20250207,165800,243967885,2655,2655,2655,2655,0
20250207,165700,243967885,2655,2655,2655,2655,0
20250207,165600,243967885,2655,2655,2655,2655,0
20250207,165500,243967885,2655,2655,2655,2655,0
20250207,165400,243967885,2655,2655,2655,2655,0
20250207,165300,243967885,2655,2655,2655,2655,0
20250207,165200,243967885,2655,2655,2655,2655,0
20250207,165100,243967885,2655,2655,2655,2655,0
20250207,165000,243967885,2655,2655,2655,2655,0
20250207,164900,243967885,2655,2655,2655,2655,0
20250207,164800,243967885,2655,2655,2655,2655,0
20250207,164700,243967885,2655,2655,2655,2655,0
20250207,164600,243967885,2655,2655,2655,2655,0
20250207,164500,243967885,2655,2655,2655,2655,0
20250207,164400,243967885,2655,2655,2655,2655,0
20250207,164300,243967885,2655,2655,2655,2655,0
20250207,164200,243967885,2655,2655,2655,2655,0
20250207,164100,243967885,2655,2655,2655,2655,0
20250207,164000,243967885,2655,2655,2655,2655,0
20250207,163900,243967885,2655,2655,2655,2655,0
20250207,163800,243967885,2655,2655,2655,2655,0
20250207,163700,243967885,2655,2655,2655,2655,0
20250207,163600,243967885,2655,2655,2655,2655,0
20250207,163500,243967885,2655,2655,2655,2655,1465
20250207,163400,243967885,2655,2655,2655,2655,0
20250207,163300,243967885,2655,2655,2655,2655,0
20250207,163200,243967885,2655,2655,2655,2655,0
20250207,163100,243967885,2655,2655,2655,2655,0
20250207,163000,243967885,2655,2655,2655,2655,0
20250207,162900,243967885,2655,2655,2655,2655,0
20250207,162800,243967885,2655,2655,2655,2655,0
20250207,162700,243967885,2655,2655,2655,2655,0
20250207,162600,243967885,2655,2655,2655,2655,0
20250207,162500,243967885,2655,2655,2655,2655,0
20250207,162400,243967885,2655,2655,2655,2655,0
20250207,162300,243967885,2655,2655,2655,2655,0
20250207,162200,243967885,2655,2655,2655,2655,0
20250207,162100,243967885,2655,2655,2655,2655,0
20250207,162000,243967885,2655,2655,2655,2655,0
20250207,161900,243967885,2655,2655,2655,2655,0
20250207,161800,243967885,2655,2655,2655,2655,0
20250207,161700,243967885,2655,2655,2655,2655,0
20250207,161600,243967885,2655,2655,2655,2655,0
20250207,161500,243967885,2655,2655,2655,2655,0
20250207,161400,243967885,2655,2655,2655,2655,0
20250207,161300,243967885,2655,2655,2655,2655,0
20250207,161200,243967885,2655,2655,2655,2655,0
20250207,161100,243967885,2655,2655,2655,2655,0
20250207,161000,243967885,2655,2655,2655,2655,0
20250207,160900,243967885,2655,2655,2655,2655,0
20250207,160800,243967885,2655,2655,2655,2655,0
20250207,160700,243967885,2655,2655,2655,2655,0
20250207,160600,243967885,2655,2655,2655,2655,0
20250207,160500,243967885,2655,2655,2655,2655,1465
20250207,160400,243967885,2655,2655,2655,2655,0
20250207,160300,243967885,2655,2655,2655,2655,0
20250207,160200,243967885,2655,2655,2655,2655,0
20250207,160100,243967885,2655,2655,2655,2655,0
20250207,160000,243967885,2655,2655,2655,2655,0
20250207,155900,243967885,2655,2655,2655,2655,0
20250207,155800,243967885,2655,2655,2655,2655,0
20250207,155700,243967885,2655,2655,2655,2655,0
20250207,155600,243967885,2655,2655,2655,2655,0
20250207,155500,243967885,2655,2655,2655,2655,0
20250207,155400,243967885,2655,2655,2655,2655,0
20250207,155300,243967885,2655,2655,2655,2655,0
20250207,155200,243967885,2655,2655,2655,2655,0
20250207,155100,243967885,2655,2655,2655,2655,0
20250207,155000,243967885,2655,2655,2655,2655,0
20250207,154900,243967885,2655,2655,2655,2655,0
20250207,154800,243967885,2655,2655,2655,2655,0
20250207,154700,243967885,2655,2655,2655,2655,0
20250207,154600,243967885,2655,2655,2655,2655,0
20250207,154500,243967885,2655,2655,2655,2655,0
20250207,154400,243967885,2655,2655,2655,2655,0
20250207,154300,243967885,2655,2655,2655,2655,0
20250207,154200,243967885,2655,2655,2655,2655,0
20250207,154100,243967885,2655,2655,2655,2655,0
20250207,154000,243967885,2655,2655,2655,2655,0
20250207,153900,243967885,2655,2655,2655,2655,0
20250207,153800,243967885,2655,2655,2655,2655,0
20250207,153700,243967885,2655,2655,2655,2655,0
20250207,153600,243967885,2655,2655,2655,2655,0
20250207,153500,243967885,2655,2655,2655,2655,1465
20250207,153400,243967885,2655,2655,2655,2655,0
20250207,153300,243967885,2655,2655,2655,2655,0
20250207,153200,243967885,2655,2655,2655,2655,0
20250207,153100,243967885,2655,2655,2655,2655,0
20250207,153000,243967885,2655,2655,2655,2655,1465
20250207,152900,240078310,2660,2660,2660,2660,0
20250207,152800,240078310,2660,2660,2660,2660,0
20250207,152700,240078310,2660,2660,2660,2660,0
20250207,152600,240078310,2660,2660,2660,2660,0
20250207,152500,240078310,2660,2660,2660,2660,0
20250207,152400,240078310,2660,2660,2660,2660,0
20250207,152300,240078310,2660,2660,2660,2660,0
20250207,152200,240078310,2660,2660,2660,2660,0
20250207,152100,240078310,2660,2660,2660,2660,0
20250207,152000,240078310,2660,2660,2660,2660,0
20250207,151900,240078310,2660,2650,2660,2645,720
20250207,151800,238173525,2660,2650,2660,2650,389
20250207,151700,237138915,2660,2650,2660,2650,3
20250207,151600,237130955,2660,2650,2660,2650,4
20250207,151500,237120345,2660,2650,2660,2650,502
20250207,151400,235790035,2660,2660,2660,2660,1
20250207,151300,235787375,2650,2650,2650,2650,15
20250207,151200,235747625,2650,2650,2650,2650,20
20250207,151100,235694625,2650,2660,2660,2650,3
20250207,151000,235686655,2650,2650,2650,2650,3
20250207,150900,235678705,2660,2660,2660,2660,0
20250207,150800,235678705,2660,2660,2660,2650,3
20250207,150700,235670735,2650,2650,2660,2650,543
20250207,150600,234231685,2660,2650,2660,2650,2
20250207,150500,234226375,2650,2650,2650,2650,3
20250207,150400,234218425,2660,2655,2660,2655,1011
20250207,150300,231534215,2655,2650,2655,2650,2
20250207,150200,231528910,2650,2650,2650,2650,33
20250207,150100,231441460,2655,2655,2655,2655,10
20250207,150000,231414910,2655,2645,2655,2645,3
20250207,145900,231406965,2655,2645,2655,2645,5
20250207,145800,231393730,2655,2655,2655,2655,1
20250207,145700,231391075,2645,2645,2645,2645,4
20250207,145600,231380495,2645,2645,2645,2645,94
20250207,145500,231131865,2645,2645,2645,2645,200
20250207,145400,230602865,2645,2645,2645,2645,3
20250207,145300,230594930,2645,2645,2645,2645,3
20250207,145200,230586995,2645,2645,2645,2645,1
20250207,145100,230584350,2645,2645,2645,2645,0
20250207,145000,230584350,2645,2645,2645,2645,5
20250207,144900,230571125,2645,2645,2645,2645,3
20250207,144800,230563190,2645,2645,2645,2645,142
20250207,144700,230187600,2645,2655,2655,2645,6
20250207,144600,230171700,2655,2645,2655,2645,501
20250207,144500,228846545,2645,2645,2645,2645,1
20250207,144400,228843900,2645,2645,2655,2645,7
20250207,144300,228825370,2650,2650,2650,2650,296
20250207,144200,228040970,2655,2645,2655,2645,5
20250207,144100,228027735,2645,2645,2645,2645,0
20250207,144000,228027735,2645,2645,2645,2645,1
20250207,143900,228025090,2645,2645,2645,2645,403
20250207,143800,226959155,2645,2650,2650,2645,204
20250207,143700,226419230,2650,2650,2650,2650,124
20250207,143600,226090630,2645,2645,2645,2645,5
20250207,143500,226077405,2655,2645,2655,2645,2
20250207,143400,226072105,2655,2655,2655,2655,1
20250207,143300,226069450,2645,2645,2645,2645,5
20250207,143200,226056225,2655,2655,2655,2655,1
20250207,143100,226053570,2655,2655,2655,2655,1
20250207,143000,226050915,2645,2645,2655,2645,11
20250207,142900,226021805,2650,2650,2650,2650,2
20250207,142800,226016505,2650,2650,2650,2650,3
20250207,142700,226008555,2650,2650,2650,2650,2
20250207,142600,226003255,2655,2645,2655,2645,2
20250207,142500,225997955,2645,2645,2645,2645,0
20250207,142400,225997955,2645,2645,2645,2645,8
20250207,142300,225976795,2645,2645,2645,2645,0
20250207,142200,225976795,2645,2645,2645,2645,13
20250207,142100,225942410,2645,2645,2645,2645,3
20250207,142000,225934475,2645,2645,2645,2645,0
20250207,141900,225934475,2645,2645,2645,2645,59
20250207,141800,225778420,2645,2645,2645,2645,0
20250207,141700,225778420,2645,2645,2645,2645,8
20250207,141600,225757260,2645,2645,2645,2645,2
20250207,141500,225751970,2645,2650,2650,2645,511
20250207,141400,224397825,2655,2655,2655,2655,0
20250207,141300,224397825,2655,2655,2655,2645,18
20250207,141200,224350055,2645,2650,2655,2645,4013
20250207,141100,213733160,2655,2655,2655,2655,0
20250207,141000,213733160,2655,2645,2655,2645,4
20250207,140900,213722570,2655,2650,2655,2645,1125
20250207,140800,210744435,2650,2645,2650,2645,10
20250207,140700,210717960,2645,2645,2650,2645,11
20250207,140600,210688860,2650,2650,2650,2650,0
20250207,140500,210688860,2650,2645,2650,2645,537
20250207,140400,209268490,2645,2645,2645,2645,202
20250207,140300,208734200,2645,2645,2645,2645,1
20250207,140200,208731555,2650,2645,2650,2645,11
20250207,140100,208702455,2645,2645,2645,2645,5
20250207,140000,208689230,2645,2645,2645,2645,5
20250207,135900,208676005,2650,2645,2650,2645,10
20250207,135800,208649515,2645,2645,2645,2645,2
20250207,135700,208644225,2645,2650,2650,2645,5
20250207,135600,208630995,2645,2645,2645,2645,6
20250207,135500,208615125,2650,2650,2650,2650,5
20250207,135400,208601875,2645,2645,2645,2645,1
20250207,135300,208599230,2650,2645,2650,2645,3
20250207,135200,208591290,2650,2650,2650,2650,2
20250207,135100,208585990,2650,2645,2650,2645,44
20250207,135000,208469400,2650,2645,2650,2645,8
20250207,134900,208448235,2650,2645,2650,2645,2
20250207,134800,208442940,2645,2645,2645,2645,32
20250207,134700,208358300,2645,2645,2645,2645,13
20250207,134600,208323915,2645,2645,2645,2645,2
20250207,134500,208318625,2645,2645,2650,2645,8
20250207,134400,208297460,2645,2645,2645,2645,2
20250207,134300,208292170,2650,2650,2650,2650,13
20250207,134200,208257720,2650,2650,2650,2650,1
20250207,134100,208255070,2645,2645,2645,2645,2
20250207,134000,208249780,2645,2645,2645,2645,7
20250207,133900,208231265,2650,2645,2650,2645,3
20250207,133800,208223320,2645,2645,2645,2645,7
20250207,133700,208204805,2645,2645,2645,2645,1
20250207,133600,208202160,2645,2645,2645,2645,2
20250207,133500,208196870,2645,2645,2645,2645,90
20250207,133400,207958820,2650,2650,2650,2650,0
20250207,133300,207958820,2650,2645,2650,2645,230
20250207,133200,207350460,2650,2645,2650,2645,10
20250207,133100,207323965,2645,2645,2645,2645,0
20250207,133000,207323965,2645,2645,2645,2645,8
20250207,132900,207302805,2645,2645,2645,2645,2
20250207,132800,207297515,2645,2645,2645,2645,6
20250207,132700,207281645,2645,2650,2650,2645,36
20250207,132600,207186255,2645,2645,2645,2645,2
20250207,132500,207180965,2645,2645,2645,2645,7
20250207,132400,207162450,2645,2650,2650,2645,16
20250207,132300,207120125,2650,2650,2650,2645,8
20250207,132200,207098950,2645,2645,2645,2645,0
20250207,132100,207098950,2645,2645,2645,2645,4
20250207,132000,207088370,2645,2645,2645,2645,505
20250207,131900,205752645,2645,2645,2645,2645,4
20250207,131800,205742065,2645,2645,2645,2645,2
20250207,131700,205736775,2650,2650,2650,2650,0
20250207,131600,205736775,2650,2645,2650,2645,6
20250207,131500,205720900,2645,2650,2655,2645,219
20250207,131400,205140185,2645,2645,2645,2645,4
20250207,131300,205129605,2645,2645,2645,2645,11
20250207,131200,205100510,2645,2650,2650,2645,3
20250207,131100,205092565,2650,2650,2650,2650,0
20250207,131000,205092565,2650,2645,2650,2645,15
20250207,130900,205052880,2650,2650,2650,2650,5
20250207,130800,205039630,2645,2645,2645,2645,7
20250207,130700,205021115,2650,2645,2650,2645,6
20250207,130600,205005235,2650,2645,2650,2645,8
20250207,130500,204984060,2650,2645,2650,2645,6
20250207,130400,204968170,2645,2645,2645,2645,85
20250207,130300,204743345,2650,2650,2650,2650,13
20250207,130200,204708895,2655,2645,2655,2645,2
20250207,130100,204703595,2655,2645,2655,2645,8
20250207,130000,204682425,2655,2655,2655,2655,0
20250207,125900,204682425,2655,2655,2655,2655,142
20250207,125800,204305415,2655,2645,2655,2645,5
20250207,125700,204292180,2650,2650,2650,2650,309
20250207,125600,203473330,2650,2650,2650,2650,19
20250207,125500,203422980,2650,2645,2650,2645,13
20250207,125400,203388545,2645,2645,2645,2645,0
20250207,125300,203388545,2645,2645,2655,2645,8
20250207,125200,203367365,2645,2645,2645,2645,2
20250207,125100,203362075,2645,2645,2645,2645,6
20250207,125000,203346205,2645,2645,2645,2645,3
20250207,124900,203338270,2645,2645,2645,2645,5
20250207,124800,203325045,2645,2645,2645,2645,1
20250207,124700,203322400,2645,2645,2655,2645,204
20250207,124600,202780820,2655,2650,2655,2650,25
20250207,124500,202714560,2650,2650,2650,2650,2
20250207,124400,202709260,2650,2645,2650,2645,2180
20250207,124300,196942225,2645,2645,2645,2645,2
20250207,124200,196936935,2645,2645,2645,2645,2
20250207,124100,196931645,2645,2645,2645,2645,13
20250207,124000,196897260,2650,2650,2650,2650,0
20250207,123900,196897260,2650,2645,2650,2645,6
20250207,123800,196881385,2645,2650,2650,2645,3
20250207,123700,196873445,2645,2650,2650,2645,2
20250207,123600,196868150,2645,2645,2645,2645,12
20250207,123500,196836410,2645,2645,2645,2645,2
20250207,123400,196831120,2650,2650,2650,2650,433
20250207,123300,195683670,2655,2655,2655,2655,1
20250207,123200,195681015,2650,2650,2650,2650,4
20250207,123100,195670415,2650,2650,2650,2650,50
20250207,123000,195537915,2650,2650,2650,2650,4
20250207,122900,195527315,2655,2655,2655,2655,0
20250207,122800,195527315,2655,2655,2655,2655,0
20250207,122700,195527315,2655,2650,2655,2650,3
20250207,122600,195519360,2655,2650,2655,2650,3
20250207,122500,195511405,2650,2650,2650,2650,66
20250207,122400,195336505,2650,2650,2650,2645,103
20250207,122300,195063565,2645,2650,2650,2645,21
20250207,122200,195008015,2645,2645,2645,2645,12
20250207,122100,194976275,2645,2645,2645,2645,2
20250207,122000,194970985,2645,2645,2645,2645,4
20250207,121900,194960405,2645,2645,2645,2645,5
20250207,121800,194947180,2645,2645,2645,2645,2
20250207,121700,194941890,2650,2645,2650,2645,79
20250207,121600,194732910,2645,2650,2650,2645,393
20250207,121500,193691465,2650,2645,2650,2645,6
20250207,121400,193675590,2645,2655,2655,2645,380
20250207,121300,192670480,2645,2655,2655,2645,2
20250207,121200,192665180,2645,2645,2645,2645,12
20250207,121100,192633440,2645,2645,2645,2645,83
20250207,121000,192413905,2645,2650,2655,2645,13
20250207,120900,192379460,2645,2655,2655,2645,8
20250207,120800,192358290,2645,2645,2645,2645,1
20250207,120700,192355645,2655,2645,2655,2645,3
20250207,120600,192347700,2655,2655,2655,2655,0
20250207,120500,192347700,2655,2640,2655,2640,3
20250207,120400,192339765,2655,2640,2655,2640,3
20250207,120300,192331830,2655,2655,2655,2655,0
20250207,120200,192331830,2655,2645,2655,2640,82
20250207,120100,192114960,2645,2645,2645,2645,2003
20250207,120000,186817025,2645,2645,2645,2645,78
20250207,115900,186610715,2645,2645,2645,2645,8
20250207,115800,186589555,2645,2645,2645,2645,2
20250207,115700,186584265,2645,2645,2645,2645,12
20250207,115600,186552525,2645,2645,2645,2645,0
20250207,115500,186552525,2645,2645,2645,2645,3
20250207,115400,186544590,2655,2645,2655,2645,4
20250207,115300,186534000,2645,2645,2645,2645,2
20250207,115200,186528710,2645,2645,2645,2645,10
20250207,115100,186502260,2655,2655,2655,2655,0
20250207,115000,186502260,2655,2645,2655,2645,11
20250207,114900,186473155,2645,2645,2645,2645,4
20250207,114800,186462575,2645,2645,2645,2645,5
20250207,114700,186449350,2645,2645,2645,2645,12
20250207,114600,186417610,2645,2655,2655,2645,406
20250207,114500,185343710,2645,2645,2645,2645,11
20250207,114400,185314615,2655,2645,2655,2645,3
20250207,114300,185306670,2645,2645,2645,2645,8
20250207,114200,185285510,2645,2645,2645,2645,5
20250207,114100,185272285,2645,2645,2655,2645,9
20250207,114000,185248440,2655,2645,2655,2645,5
20250207,113900,185235205,2655,2655,2655,2655,1
20250207,113800,185232550,2645,2645,2655,2645,12
20250207,113700,185200790,2655,2655,2655,2655,1
20250207,113600,185198135,2650,2650,2650,2650,274
20250207,113500,184472035,2655,2655,2655,2650,9
20250207,113400,184448175,2650,2650,2650,2650,3
20250207,113300,184440225,2655,2645,2655,2645,12
20250207,113200,184408475,2645,2645,2645,2645,2
20250207,113100,184403185,2655,2655,2655,2655,0
20250207,113000,184403185,2655,2655,2655,2655,0
20250207,112900,184403185,2655,2640,2655,2640,8
20250207,112800,184382025,2640,2640,2640,2640,7
20250207,112700,184363545,2640,2640,2640,2640,3
20250207,112600,184355625,2640,2640,2640,2640,6
20250207,112500,184339785,2655,2640,2655,2640,6
20250207,112400,184323930,2640,2640,2640,2640,5
20250207,112300,184310730,2640,2645,2645,2640,2587
20250207,112200,177473115,2645,2655,2655,2645,6
20250207,112100,177457235,2645,2655,2655,2645,8
20250207,112000,177436065,2645,2645,2645,2645,6
20250207,111900,177420195,2645,2645,2645,2645,4
20250207,111800,177409615,2645,2645,2645,2645,7
20250207,111700,177391100,2655,2645,2655,2645,6
20250207,111600,177375220,2655,2655,2655,2655,291
20250207,111500,176602615,2655,2645,2655,2645,3
20250207,111400,176594670,2655,2645,2655,2645,22
20250207,111300,176536380,2650,2650,2650,2650,1
20250207,111200,176533730,2645,2645,2645,2645,7
20250207,111100,176515215,2645,2645,2645,2645,9
20250207,111000,176491410,2645,2645,2645,2645,7
20250207,110900,176472895,2645,2655,2655,2645,3
20250207,110800,176464950,2645,2645,2645,2645,7
20250207,110700,176446435,2645,2645,2645,2645,42
20250207,110600,176335345,2645,2645,2655,2640,5248
20250207,110500,162476565,2660,2660,2660,2660,0
20250207,110400,162476565,2660,2645,2660,2645,31
20250207,110300,162394555,2645,2650,2665,2645,2150
20250207,110200,156707360,2650,2650,2650,2650,5
20250207,110100,156694110,2650,2650,2650,2650,11
20250207,110000,156664960,2650,2650,2650,2650,2002
20250207,105900,151359660,2650,2650,2650,2650,2
20250207,105800,151354360,2650,2650,2650,2650,11
20250207,105700,151325210,2665,2665,2665,2665,0
20250207,105600,151325210,2665,2650,2665,2650,3
20250207,105500,151317245,2650,2650,2650,2650,5
20250207,105400,151303995,2665,2650,2665,2650,5
20250207,105300,151290730,2650,2650,2650,2650,3
20250207,105200,151282780,2650,2650,2665,2650,505
20250207,105100,149937030,2650,2650,2650,2650,8
20250207,105000,149915830,2650,2650,2665,2650,7
20250207,104900,149897265,2650,2665,2665,2650,52
20250207,104800,149758715,2665,2665,2665,2665,0
20250207,104700,149758715,2665,2665,2665,2665,1
20250207,104600,149756050,2650,2660,2665,2650,33
20250207,104500,149668305,2650,2650,2650,2650,5
20250207,104400,149655055,2645,2645,2645,2645,5
20250207,104300,149641830,2645,2660,2660,2645,6272
20250207,104200,133052290,2660,2650,2660,2650,3
20250207,104100,133044330,2650,2650,2650,2650,9
20250207,104000,133020480,2645,2650,2650,2645,8
20250207,103900,132999295,2650,2660,2660,2650,12
20250207,103800,132967485,2650,2645,2650,2645,2511
20250207,103700,126313370,2650,2645,2650,2645,3133
20250207,103600,118010925,2650,2650,2650,2645,24
20250207,103500,117947340,2650,2645,2650,2645,44
20250207,103400,117830760,2645,2645,2645,2645,11
20250207,103300,117801665,2645,2645,2645,2645,1
20250207,103200,117799020,2650,2645,2650,2645,9
20250207,103100,117775210,2645,2645,2645,2645,1
20250207,103000,117772565,2650,2650,2650,2650,1
20250207,102900,117769915,2650,2650,2650,2645,15
20250207,102800,117730225,2650,2645,2650,2645,7
20250207,102700,117711705,2645,2650,2650,2645,84
20250207,102600,117489475,2650,2650,2650,2645,1508
20250207,102500,113500800,2650,2650,2650,2650,2330
20250207,102400,107326300,2650,2650,2650,2645,7
20250207,102300,107307775,2645,2645,2650,2645,5
20250207,102200,107294545,2645,2645,2645,2645,2
20250207,102100,107289255,2650,2645,2650,2645,8
20250207,102000,107268085,2645,2645,2645,2645,2
20250207,101900,107262795,2645,2650,2650,2645,14
20250207,101800,107225710,2650,2645,2650,2645,11
20250207,101700,107196570,2650,2650,2650,2650,0
20250207,101600,107196570,2650,2650,2650,2650,0
20250207,101500,107196570,2650,2645,2650,2645,3
20250207,101400,107188630,2650,2645,2650,2645,6
20250207,101300,107172755,2650,2650,2650,2650,0
20250207,101200,107172755,2650,2645,2650,2645,11
20250207,101100,107143655,2650,2650,2650,2650,0
20250207,101000,107143655,2650,2645,2650,2645,66
20250207,100900,106968825,2650,2645,2650,2645,4
20250207,100800,106958240,2650,2650,2650,2650,0
20250207,100700,106958240,2650,2650,2650,2645,5
20250207,100600,106945000,2650,2645,2650,2645,3
20250207,100500,106937060,2650,2645,2650,2645,396
20250207,100400,105889635,2650,2645,2650,2645,11
20250207,100300,105860510,2645,2650,2650,2645,7
20250207,100200,105841980,2645,2650,2650,2645,578
20250207,100100,104310665,2650,2650,2650,2650,50
20250207,100000,104178165,2650,2645,2650,2645,19
20250207,095900,104127840,2650,2650,2650,2650,0
20250207,095800,104127840,2650,2645,2650,2645,1502
20250207,095700,100147545,2645,2645,2645,2645,59
20250207,095600,99991490,2650,2650,2650,2650,0
20250207,095500,99991490,2650,2645,2650,2645,1595
20250207,095400,95764755,2650,2650,2650,2650,440
20250207,095300,94598755,2650,2650,2650,2650,607
20250207,095200,92990205,2650,2650,2650,2650,36
20250207,095100,92894805,2650,2650,2650,2650,1
20250207,095000,92892155,2650,2650,2650,2650,5
20250207,094900,92878905,2650,2650,2650,2650,3
20250207,094800,92870955,2650,2650,2665,2650,11
20250207,094700,92841790,2650,2650,2650,2650,2
20250207,094600,92836490,2650,2650,2650,2650,3
20250207,094500,92828540,2650,2650,2650,2650,3
20250207,094400,92820590,2665,2665,2665,2665,2
20250207,094300,92815260,2645,2650,2650,2645,6
20250207,094200,92799380,2650,2645,2650,2635,2002
20250207,094100,87508535,2645,2645,2645,2645,8
20250207,094000,87487375,2645,2665,2665,2645,13
20250207,093900,87452775,2670,2670,2670,2670,0
20250207,093800,87452775,2670,2670,2670,2645,51
20250207,093700,87317625,2650,2650,2670,2650,8
20250207,093600,87296325,2670,2660,2670,2660,3
20250207,093500,87288335,2660,2660,2660,2650,6
20250207,093400,87272405,2670,2665,2670,2650,33
20250207,093300,87184465,2665,2665,2665,2650,1999
20250207,093200,81886020,2665,2655,2665,2655,3
20250207,093100,81878045,2655,2670,2670,2655,241
20250207,093000,81236800,2660,2670,2670,2660,30
20250207,092900,81156725,2670,2670,2670,2665,7
20250207,092800,81138060,2660,2660,2670,2660,4
20250207,092700,81127410,2670,2660,2670,2660,164
20250207,092600,80690050,2670,2670,2670,2670,3
20250207,092500,80682040,2670,2670,2670,2670,1
20250207,092400,80679370,2670,2670,2670,2670,0
20250207,092300,80679370,2670,2670,2670,2670,3
20250207,092200,80671360,2670,2665,2670,2665,864
20250207,092100,78368790,2665,2665,2665,2660,14
20250207,092000,78331485,2665,2660,2665,2660,29
20250207,091900,78254240,2665,2665,2665,2660,79
20250207,091800,78043720,2665,2660,2665,2660,6
20250207,091700,78027745,2665,2665,2665,2665,20
20250207,091600,77974445,2665,2665,2665,2665,0
20250207,091500,77974445,2665,2665,2665,2665,0
20250207,091400,77974445,2665,2665,2665,2665,0
20250207,091300,77974445,2665,2665,2665,2665,1
20250207,091200,77971780,2665,2665,2665,2665,9
20250207,091100,77947795,2660,2660,2660,2660,50
20250207,091000,77814795,2665,2650,2665,2650,26074
20250207,090900,8591335,2655,2660,2660,2655,2417
20250207,090800,2163695,2660,2660,2660,2660,190
20250207,090700,1658295,2665,2665,2665,2665,143
20250207,090600,1277200,2665,2665,2665,2665,4
20250207,090500,1266540,2670,2670,2670,2670,0
20250207,090400,1266540,2670,2670,2670,2670,0
20250207,090300,1266540,2670,2670,2670,2670,1
20250207,090200,1263870,2660,2660,2660,2660,12
20250207,090100,1231950,2660,2660,2660,2660,2
20250207,090000,1226630,2670,2660,2670,2660,451