KissMeData/027050/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,191300,209537360,2305,2305,2305,2305,2805
20250207,191200,209537360,2305,2305,2305,2305,0
20250207,191100,209537360,2305,2305,2305,2305,0
20250207,191000,209537360,2305,2305,2305,2305,0
20250207,190900,209537360,2305,2305,2305,2305,0
20250207,190800,209537360,2305,2305,2305,2305,0
20250207,190700,209537360,2305,2305,2305,2305,0
20250207,190600,209537360,2305,2305,2305,2305,0
20250207,190500,209537360,2305,2305,2305,2305,0
20250207,190400,209537360,2305,2305,2305,2305,0
20250207,190300,209537360,2305,2305,2305,2305,0
20250207,190200,209537360,2305,2305,2305,2305,0
20250207,190100,209537360,2305,2305,2305,2305,0
20250207,190000,209537360,2305,2305,2305,2305,0
20250207,185900,209537360,2305,2305,2305,2305,0
20250207,185800,209537360,2305,2305,2305,2305,0
20250207,185700,209537360,2305,2305,2305,2305,0
20250207,185600,209537360,2305,2305,2305,2305,0
20250207,185500,209537360,2305,2305,2305,2305,0
20250207,185400,209537360,2305,2305,2305,2305,0
20250207,185300,209537360,2305,2305,2305,2305,0
20250207,185200,209537360,2305,2305,2305,2305,0
20250207,185100,209537360,2305,2305,2305,2305,0
20250207,185000,209537360,2305,2305,2305,2305,0
20250207,184900,209537360,2305,2305,2305,2305,0
20250207,184800,209537360,2305,2305,2305,2305,0
20250207,184700,209537360,2305,2305,2305,2305,0
20250207,184600,209537360,2305,2305,2305,2305,0
20250207,184500,209537360,2305,2305,2305,2305,0
20250207,184400,209537360,2305,2305,2305,2305,0
20250207,184300,209537360,2305,2305,2305,2305,2805
20250207,184200,209537360,2305,2305,2305,2305,0
20250207,184100,209537360,2305,2305,2305,2305,0
20250207,184000,209537360,2305,2305,2305,2305,0
20250207,183900,209537360,2305,2305,2305,2305,0
20250207,183800,209537360,2305,2305,2305,2305,0
20250207,183700,209537360,2305,2305,2305,2305,0
20250207,183600,209537360,2305,2305,2305,2305,0
20250207,183500,209537360,2305,2305,2305,2305,0
20250207,183400,209537360,2305,2305,2305,2305,0
20250207,183300,209537360,2305,2305,2305,2305,0
20250207,183200,209537360,2305,2305,2305,2305,0
20250207,183100,209537360,2305,2305,2305,2305,0
20250207,183000,209537360,2305,2305,2305,2305,0
20250207,182900,209537360,2305,2305,2305,2305,0
20250207,182800,209537360,2305,2305,2305,2305,0
20250207,182700,209537360,2305,2305,2305,2305,0
20250207,182600,209537360,2305,2305,2305,2305,0
20250207,182500,209537360,2305,2305,2305,2305,0
20250207,182400,209537360,2305,2305,2305,2305,0
20250207,182300,209537360,2305,2305,2305,2305,0
20250207,182200,209537360,2305,2305,2305,2305,0
20250207,182100,209537360,2305,2305,2305,2305,0
20250207,182000,209537360,2305,2305,2305,2305,0
20250207,181900,209537360,2305,2305,2305,2305,0
20250207,181800,209537360,2305,2305,2305,2305,0
20250207,181700,209537360,2305,2305,2305,2305,0
20250207,181600,209537360,2305,2305,2305,2305,0
20250207,181500,209537360,2305,2305,2305,2305,0
20250207,181400,209537360,2305,2305,2305,2305,0
20250207,181300,209537360,2305,2305,2305,2305,2805
20250207,181200,209537360,2305,2305,2305,2305,0
20250207,181100,209537360,2305,2305,2305,2305,0
20250207,181000,209537360,2305,2305,2305,2305,0
20250207,180900,209537360,2305,2305,2305,2305,0
20250207,180800,209537360,2305,2305,2305,2305,0
20250207,180700,209537360,2305,2305,2305,2305,0
20250207,180600,209537360,2305,2305,2305,2305,0
20250207,180500,209537360,2305,2305,2305,2305,0
20250207,180400,209537360,2305,2305,2305,2305,0
20250207,180300,209537360,2305,2305,2305,2305,0
20250207,180200,209537360,2305,2305,2305,2305,0
20250207,180100,209537360,2305,2305,2305,2305,0
20250207,180000,209537360,2305,2305,2305,2305,0
20250207,175900,209537360,2305,2305,2305,2305,0
20250207,175800,209537360,2305,2305,2305,2305,0
20250207,175700,209537360,2305,2305,2305,2305,0
20250207,175600,209537360,2305,2305,2305,2305,0
20250207,175500,209537360,2305,2305,2305,2305,0
20250207,175400,209537360,2305,2305,2305,2305,0
20250207,175300,209537360,2305,2305,2305,2305,0
20250207,175200,209537360,2305,2305,2305,2305,0
20250207,175100,209537360,2305,2305,2305,2305,0
20250207,175000,209537360,2305,2305,2305,2305,0
20250207,174900,209537360,2305,2305,2305,2305,0
20250207,174800,209537360,2305,2305,2305,2305,0
20250207,174700,209537360,2305,2305,2305,2305,0
20250207,174600,209537360,2305,2305,2305,2305,0
20250207,174500,209537360,2305,2305,2305,2305,0
20250207,174400,209537360,2305,2305,2305,2305,0
20250207,174300,209537360,2305,2305,2305,2305,2805
20250207,174200,209537360,2305,2305,2305,2305,0
20250207,174100,209537360,2305,2305,2305,2305,0
20250207,174000,209537360,2305,2305,2305,2305,0
20250207,173900,209537360,2305,2305,2305,2305,0
20250207,173800,209537360,2305,2305,2305,2305,0
20250207,173700,209537360,2305,2305,2305,2305,0
20250207,173600,209537360,2305,2305,2305,2305,0
20250207,173500,209537360,2305,2305,2305,2305,0
20250207,173400,209537360,2305,2305,2305,2305,0
20250207,173300,209537360,2305,2305,2305,2305,0
20250207,173200,209537360,2305,2305,2305,2305,0
20250207,173100,209537360,2305,2305,2305,2305,0
20250207,173000,209537360,2305,2305,2305,2305,0
20250207,172900,209537360,2305,2305,2305,2305,0
20250207,172800,209537360,2305,2305,2305,2305,0
20250207,172700,209537360,2305,2305,2305,2305,0
20250207,172600,209537360,2305,2305,2305,2305,0
20250207,172500,209537360,2305,2305,2305,2305,0
20250207,172400,209537360,2305,2305,2305,2305,0
20250207,172300,209537360,2305,2305,2305,2305,0
20250207,172200,209537360,2305,2305,2305,2305,0
20250207,172100,209537360,2305,2305,2305,2305,0
20250207,172000,209537360,2305,2305,2305,2305,0
20250207,171900,209537360,2305,2305,2305,2305,0
20250207,171800,209537360,2305,2305,2305,2305,0
20250207,171700,209537360,2305,2305,2305,2305,0
20250207,171600,209537360,2305,2305,2305,2305,0
20250207,171500,209537360,2305,2305,2305,2305,0
20250207,171400,209537360,2305,2305,2305,2305,0
20250207,171300,209537360,2305,2305,2305,2305,2805
20250207,171200,209537360,2305,2305,2305,2305,0
20250207,171100,209537360,2305,2305,2305,2305,0
20250207,171000,209537360,2305,2305,2305,2305,0
20250207,170900,209537360,2305,2305,2305,2305,0
20250207,170800,209537360,2305,2305,2305,2305,0
20250207,170700,209537360,2305,2305,2305,2305,0
20250207,170600,209537360,2305,2305,2305,2305,0
20250207,170500,209537360,2305,2305,2305,2305,0
20250207,170400,209537360,2305,2305,2305,2305,0
20250207,170300,209537360,2305,2305,2305,2305,0
20250207,170200,209537360,2305,2305,2305,2305,0
20250207,170100,209537360,2305,2305,2305,2305,0
20250207,170000,209537360,2305,2305,2305,2305,0
20250207,165900,209537360,2305,2305,2305,2305,0
20250207,165800,209537360,2305,2305,2305,2305,0
20250207,165700,209537360,2305,2305,2305,2305,0
20250207,165600,209537360,2305,2305,2305,2305,0
20250207,165500,209537360,2305,2305,2305,2305,0
20250207,165400,209537360,2305,2305,2305,2305,0
20250207,165300,209537360,2305,2305,2305,2305,0
20250207,165200,209537360,2305,2305,2305,2305,0
20250207,165100,209537360,2305,2305,2305,2305,0
20250207,165000,209537360,2305,2305,2305,2305,0
20250207,164900,209537360,2305,2305,2305,2305,0
20250207,164800,209537360,2305,2305,2305,2305,0
20250207,164700,209537360,2305,2305,2305,2305,0
20250207,164600,209537360,2305,2305,2305,2305,0
20250207,164500,209537360,2305,2305,2305,2305,0
20250207,164400,209537360,2305,2305,2305,2305,0
20250207,164300,209537360,2305,2305,2305,2305,2805
20250207,164200,209537360,2305,2305,2305,2305,0
20250207,164100,209537360,2305,2305,2305,2305,0
20250207,164000,209537360,2305,2305,2305,2305,0
20250207,163900,209537360,2305,2305,2305,2305,0
20250207,163800,209537360,2305,2305,2305,2305,0
20250207,163700,209537360,2305,2305,2305,2305,0
20250207,163600,209537360,2305,2305,2305,2305,0
20250207,163500,209537360,2305,2305,2305,2305,0
20250207,163400,209537360,2305,2305,2305,2305,0
20250207,163300,209537360,2305,2305,2305,2305,0
20250207,163200,209537360,2305,2305,2305,2305,0
20250207,163100,209537360,2305,2305,2305,2305,0
20250207,163000,209537360,2305,2305,2305,2305,0
20250207,162900,209537360,2305,2305,2305,2305,0
20250207,162800,209537360,2305,2305,2305,2305,0
20250207,162700,209537360,2305,2305,2305,2305,0
20250207,162600,209537360,2305,2305,2305,2305,0
20250207,162500,209537360,2305,2305,2305,2305,0
20250207,162400,209537360,2305,2305,2305,2305,0
20250207,162300,209537360,2305,2305,2305,2305,0
20250207,162200,209537360,2305,2305,2305,2305,0
20250207,162100,209537360,2305,2305,2305,2305,0
20250207,162000,209537360,2305,2305,2305,2305,0
20250207,161900,209537360,2305,2305,2305,2305,0
20250207,161800,209537360,2305,2305,2305,2305,0
20250207,161700,209537360,2305,2305,2305,2305,0
20250207,161600,209537360,2305,2305,2305,2305,0
20250207,161500,209537360,2305,2305,2305,2305,0
20250207,161400,209537360,2305,2305,2305,2305,0
20250207,161300,209537360,2305,2305,2305,2305,2805
20250207,161200,209537360,2305,2305,2305,2305,0
20250207,161100,209537360,2305,2305,2305,2305,0
20250207,161000,209537360,2305,2305,2305,2305,0
20250207,160900,209537360,2305,2305,2305,2305,0
20250207,160800,209537360,2305,2305,2305,2305,0
20250207,160700,209537360,2305,2305,2305,2305,0
20250207,160600,209537360,2305,2305,2305,2305,0
20250207,160500,209537360,2305,2305,2305,2305,0
20250207,160400,209537360,2305,2305,2305,2305,0
20250207,160300,209537360,2305,2305,2305,2305,0
20250207,160200,209537360,2305,2305,2305,2305,0
20250207,160100,209537360,2305,2305,2305,2305,0
20250207,160000,209537360,2305,2305,2305,2305,0
20250207,155900,209537360,2305,2305,2305,2305,0
20250207,155800,209537360,2305,2305,2305,2305,0
20250207,155700,209537360,2305,2305,2305,2305,0
20250207,155600,209537360,2305,2305,2305,2305,0
20250207,155500,209537360,2305,2305,2305,2305,0
20250207,155400,209537360,2305,2305,2305,2305,0
20250207,155300,209537360,2305,2305,2305,2305,0
20250207,155200,209537360,2305,2305,2305,2305,0
20250207,155100,209537360,2305,2305,2305,2305,0
20250207,155000,209537360,2305,2305,2305,2305,0
20250207,154900,209537360,2305,2305,2305,2305,0
20250207,154800,209537360,2305,2305,2305,2305,0
20250207,154700,209537360,2305,2305,2305,2305,0
20250207,154600,209537360,2305,2305,2305,2305,0
20250207,154500,209537360,2305,2305,2305,2305,0
20250207,154400,209537360,2305,2305,2305,2305,0
20250207,154300,209537360,2305,2305,2305,2305,2805
20250207,154200,209537360,2305,2305,2305,2305,0
20250207,154100,209537360,2305,2305,2305,2305,0
20250207,154000,209537360,2305,2305,2305,2305,0
20250207,153900,209537360,2305,2305,2305,2305,0
20250207,153800,209537360,2305,2305,2305,2305,0
20250207,153700,209537360,2305,2305,2305,2305,0
20250207,153600,209537360,2305,2305,2305,2305,0
20250207,153500,209537360,2305,2305,2305,2305,0
20250207,153400,209537360,2305,2305,2305,2305,0
20250207,153300,209537360,2305,2305,2305,2305,0
20250207,153200,209537360,2305,2305,2305,2305,0
20250207,153100,209537360,2305,2305,2305,2305,0
20250207,153000,209537360,2305,2305,2305,2305,2805
20250207,152900,203071835,2310,2310,2310,2310,0
20250207,152800,203071835,2310,2310,2310,2310,0
20250207,152700,203071835,2310,2310,2310,2310,0
20250207,152600,203071835,2310,2310,2310,2310,0
20250207,152500,203071835,2310,2310,2310,2310,0
20250207,152400,203071835,2310,2310,2310,2310,0
20250207,152300,203071835,2310,2310,2310,2310,0
20250207,152200,203071835,2310,2310,2310,2310,0
20250207,152100,203071835,2310,2310,2310,2310,0
20250207,152000,203071835,2310,2310,2310,2310,0
20250207,151900,203071835,2310,2310,2310,2300,2638
20250207,151800,196998875,2305,2305,2305,2305,0
20250207,151700,196998875,2305,2305,2305,2305,678
20250207,151600,195436085,2310,2310,2310,2310,203
20250207,151500,194967155,2310,2310,2310,2310,4
20250207,151400,194957915,2310,2310,2310,2310,0
20250207,151300,194957915,2310,2310,2310,2310,1
20250207,151200,194955605,2310,2305,2310,2305,542
20250207,151100,193706290,2310,2310,2310,2310,100
20250207,151000,193475290,2305,2305,2305,2305,133
20250207,150900,193168725,2310,2310,2310,2310,130
20250207,150800,192868425,2310,2305,2310,2305,104
20250207,150700,192628190,2305,2305,2305,2305,533
20250207,150600,191399625,2310,2310,2310,2310,105
20250207,150500,191157075,2310,2310,2310,2310,2
20250207,150400,191152455,2310,2310,2310,2310,200
20250207,150300,190690455,2310,2310,2310,2310,0
20250207,150200,190690455,2310,2305,2310,2305,7
20250207,150100,190674315,2310,2310,2310,2310,1
20250207,150000,190672005,2305,2305,2305,2305,356
20250207,145900,189851425,2310,2310,2310,2310,0
20250207,145800,189851425,2310,2310,2310,2310,50
20250207,145700,189735925,2310,2310,2310,2310,0
20250207,145600,189735925,2310,2310,2310,2310,0
20250207,145500,189735925,2310,2310,2310,2310,400
20250207,145400,188811925,2310,2310,2310,2310,10
20250207,145300,188788825,2310,2310,2310,2310,20
20250207,145200,188742625,2310,2310,2310,2310,200
20250207,145100,188280625,2310,2310,2310,2310,0
20250207,145000,188280625,2310,2310,2310,2310,100
20250207,144900,188049625,2310,2310,2310,2310,0
20250207,144800,188049625,2310,2305,2310,2305,3
20250207,144700,188042700,2310,2310,2310,2310,201
20250207,144600,187578390,2310,2310,2310,2310,0
20250207,144500,187578390,2310,2305,2310,2305,749
20250207,144400,185850945,2305,2305,2305,2305,0
20250207,144300,185850945,2305,2305,2305,2305,150
20250207,144200,185505195,2310,2310,2310,2310,350
20250207,144100,184696695,2310,2310,2310,2310,0
20250207,144000,184696695,2310,2315,2315,2310,232
20250207,143900,184159865,2315,2315,2315,2315,32
20250207,143800,184085785,2315,2315,2315,2315,100
20250207,143700,183854285,2315,2315,2315,2315,0
20250207,143600,183854285,2315,2315,2315,2315,0
20250207,143500,183854285,2315,2315,2315,2315,18
20250207,143400,183812615,2305,2305,2305,2305,0
20250207,143300,183812615,2305,2305,2305,2305,681
20250207,143200,182242910,2305,2305,2305,2305,0
20250207,143100,182242910,2305,2310,2310,2305,4901
20250207,143000,170944125,2315,2315,2315,2315,0
20250207,142900,170944125,2315,2315,2315,2315,0
20250207,142800,170944125,2315,2315,2315,2315,0
20250207,142700,170944125,2315,2315,2315,2315,0
20250207,142600,170944125,2315,2315,2315,2315,0
20250207,142500,170944125,2315,2315,2315,2315,5
20250207,142400,170932550,2310,2310,2310,2310,0
20250207,142300,170932550,2310,2310,2310,2310,294
20250207,142200,170253410,2310,2310,2310,2310,0
20250207,142100,170253410,2310,2315,2315,2310,1001
20250207,142000,167941095,2315,2315,2315,2315,0
20250207,141900,167941095,2315,2315,2315,2315,0
20250207,141800,167941095,2315,2315,2315,2315,150
20250207,141700,167593845,2315,2315,2315,2315,0
20250207,141600,167593845,2315,2315,2315,2315,0
20250207,141500,167593845,2315,2315,2315,2315,0
20250207,141400,167593845,2315,2315,2315,2315,0
20250207,141300,167593845,2315,2315,2315,2315,0
20250207,141200,167593845,2315,2315,2315,2315,0
20250207,141100,167593845,2315,2315,2315,2315,0
20250207,141000,167593845,2315,2315,2315,2315,0
20250207,140900,167593845,2315,2315,2315,2315,0
20250207,140800,167593845,2315,2315,2315,2315,202
20250207,140700,167126215,2310,2310,2310,2310,0
20250207,140600,167126215,2310,2310,2310,2310,0
20250207,140500,167126215,2310,2310,2310,2310,0
20250207,140400,167126215,2310,2310,2310,2310,15
20250207,140300,167091565,2315,2315,2315,2315,0
20250207,140200,167091565,2315,2315,2315,2315,0
20250207,140100,167091565,2315,2315,2315,2315,95
20250207,140000,166871640,2320,2320,2320,2320,0
20250207,135900,166871640,2320,2320,2320,2320,0
20250207,135800,166871640,2320,2320,2320,2320,0
20250207,135700,166871640,2320,2320,2320,2320,0
20250207,135600,166871640,2320,2320,2320,2320,0
20250207,135500,166871640,2320,2320,2320,2320,0
20250207,135400,166871640,2320,2320,2320,2320,0
20250207,135300,166871640,2320,2320,2320,2320,0
20250207,135200,166871640,2320,2320,2320,2320,0
20250207,135100,166871640,2320,2315,2320,2315,5
20250207,135000,166860060,2310,2310,2310,2310,0
20250207,134900,166860060,2310,2310,2310,2310,0
20250207,134800,166860060,2310,2310,2310,2310,0
20250207,134700,166860060,2310,2310,2310,2310,0
20250207,134600,166860060,2310,2310,2310,2310,0
20250207,134500,166860060,2310,2310,2310,2310,0
20250207,134400,166860060,2310,2310,2310,2310,0
20250207,134300,166860060,2310,2310,2310,2310,1
20250207,134200,166857750,2315,2315,2315,2315,65
20250207,134100,166707275,2315,2315,2315,2315,0
20250207,134000,166707275,2315,2315,2315,2315,0
20250207,133900,166707275,2315,2315,2315,2315,0
20250207,133800,166707275,2315,2315,2315,2315,30
20250207,133700,166637825,2315,2315,2315,2315,90
20250207,133600,166429475,2315,2320,2320,2310,974
20250207,133500,164177915,2320,2320,2320,2320,9
20250207,133400,164157035,2320,2320,2320,2320,50
20250207,133300,164041035,2320,2320,2320,2320,0
20250207,133200,164041035,2320,2320,2320,2320,0
20250207,133100,164041035,2320,2320,2320,2320,0
20250207,133000,164041035,2320,2320,2320,2320,0
20250207,132900,164041035,2320,2320,2320,2320,0
20250207,132800,164041035,2320,2320,2320,2320,4
20250207,132700,164031755,2320,2320,2320,2320,0
20250207,132600,164031755,2320,2320,2320,2320,2935
20250207,132500,157222555,2320,2320,2320,2320,0
20250207,132400,157222555,2320,2320,2320,2320,0
20250207,132300,157222555,2320,2320,2320,2320,0
20250207,132200,157222555,2320,2315,2320,2315,93
20250207,132100,157007245,2310,2310,2310,2310,0
20250207,132000,157007245,2310,2310,2310,2310,0
20250207,131900,157007245,2310,2310,2310,2310,0
20250207,131800,157007245,2310,2310,2310,2310,850
20250207,131700,155043745,2315,2315,2315,2315,0
20250207,131600,155043745,2315,2315,2315,2315,0
20250207,131500,155043745,2315,2315,2315,2315,0
20250207,131400,155043745,2315,2315,2315,2315,0
20250207,131300,155043745,2315,2315,2315,2315,0
20250207,131200,155043745,2315,2315,2315,2315,6
20250207,131100,155029855,2315,2315,2315,2315,5
20250207,131000,155018280,2310,2310,2310,2310,0
20250207,130900,155018280,2310,2310,2310,2310,200
20250207,130800,154556280,2310,2310,2310,2310,0
20250207,130700,154556280,2310,2310,2310,2310,0
20250207,130600,154556280,2310,2310,2310,2310,0
20250207,130500,154556280,2310,2310,2310,2310,200
20250207,130400,154094280,2310,2310,2310,2310,0
20250207,130300,154094280,2310,2310,2310,2310,0
20250207,130200,154094280,2310,2310,2310,2310,626
20250207,130100,152648220,2315,2315,2315,2315,0
20250207,130000,152648220,2315,2315,2315,2315,1
20250207,125900,152645905,2315,2315,2315,2315,0
20250207,125800,152645905,2315,2315,2315,2315,0
20250207,125700,152645905,2315,2315,2315,2315,0
20250207,125600,152645905,2315,2315,2315,2315,0
20250207,125500,152645905,2315,2315,2315,2315,0
20250207,125400,152645905,2315,2315,2315,2315,0
20250207,125300,152645905,2315,2315,2315,2315,0
20250207,125200,152645905,2315,2315,2315,2315,10
20250207,125100,152622755,2315,2315,2315,2315,6
20250207,125000,152608865,2310,2310,2310,2310,0
20250207,124900,152608865,2310,2310,2310,2310,2795
20250207,124800,146152415,2315,2315,2315,2315,0
20250207,124700,146152415,2315,2315,2315,2315,0
20250207,124600,146152415,2315,2315,2315,2315,0
20250207,124500,146152415,2315,2315,2315,2315,0
20250207,124400,146152415,2315,2315,2315,2315,10
20250207,124300,146129265,2315,2315,2315,2315,0
20250207,124200,146129265,2315,2315,2315,2315,0
20250207,124100,146129265,2315,2315,2315,2315,0
20250207,124000,146129265,2315,2315,2315,2315,1
20250207,123900,146126950,2315,2315,2315,2315,2
20250207,123800,146122320,2315,2315,2315,2315,3
20250207,123700,146115375,2315,2315,2315,2315,0
20250207,123600,146115375,2315,2315,2315,2315,0
20250207,123500,146115375,2315,2315,2315,2315,65
20250207,123400,145964900,2315,2315,2315,2315,0
20250207,123300,145964900,2315,2315,2315,2315,95
20250207,123200,145744975,2320,2320,2320,2320,0
20250207,123100,145744975,2320,2320,2320,2320,65
20250207,123000,145594175,2320,2320,2320,2320,18
20250207,122900,145552415,2315,2315,2315,2315,0
20250207,122800,145552415,2315,2315,2315,2315,16
20250207,122700,145515375,2320,2320,2320,2320,1
20250207,122600,145513055,2315,2315,2315,2315,0
20250207,122500,145513055,2315,2315,2315,2315,0
20250207,122400,145513055,2315,2315,2315,2315,0
20250207,122300,145513055,2315,2315,2315,2315,201
20250207,122200,145047740,2315,2315,2315,2315,0
20250207,122100,145047740,2315,2315,2315,2315,0
20250207,122000,145047740,2315,2315,2315,2315,0
20250207,121900,145047740,2315,2315,2315,2315,1
20250207,121800,145045425,2315,2315,2315,2315,0
20250207,121700,145045425,2315,2315,2315,2315,0
20250207,121600,145045425,2315,2315,2315,2315,0
20250207,121500,145045425,2315,2315,2315,2315,1
20250207,121400,145043110,2315,2315,2315,2315,0
20250207,121300,145043110,2315,2315,2315,2315,0
20250207,121200,145043110,2315,2315,2315,2315,0
20250207,121100,145043110,2315,2315,2315,2315,10
20250207,121000,145019960,2315,2315,2315,2315,16
20250207,120900,144982920,2310,2310,2310,2310,90
20250207,120800,144775020,2310,2310,2310,2310,0
20250207,120700,144775020,2310,2310,2310,2310,4086
20250207,120600,135336360,2315,2315,2315,2315,0
20250207,120500,135336360,2315,2315,2315,2315,440
20250207,120400,134317760,2310,2310,2310,2310,0
20250207,120300,134317760,2310,2310,2310,2310,0
20250207,120200,134317760,2310,2310,2310,2310,0
20250207,120100,134317760,2310,2310,2310,2310,1
20250207,120000,134315450,2310,2310,2310,2310,0
20250207,115900,134315450,2310,2310,2310,2310,0
20250207,115800,134315450,2310,2310,2310,2310,0
20250207,115700,134315450,2310,2310,2310,2310,0
20250207,115600,134315450,2310,2310,2310,2310,0
20250207,115500,134315450,2310,2310,2310,2305,2003
20250207,115400,129694205,2315,2315,2315,2315,0
20250207,115300,129694205,2315,2315,2315,2315,20
20250207,115200,129647905,2310,2310,2310,2310,700
20250207,115100,128030905,2310,2310,2310,2310,5
20250207,115000,128019355,2310,2310,2310,2310,0
20250207,114900,128019355,2310,2310,2310,2310,0
20250207,114800,128019355,2310,2310,2310,2310,1
20250207,114700,128017045,2310,2310,2310,2310,0
20250207,114600,128017045,2310,2310,2310,2310,10
20250207,114500,127993945,2320,2320,2320,2320,0
20250207,114400,127993945,2320,2320,2320,2320,0
20250207,114300,127993945,2320,2320,2320,2320,0
20250207,114200,127993945,2320,2320,2320,2320,0
20250207,114100,127993945,2320,2320,2320,2320,0
20250207,114000,127993945,2320,2320,2320,2320,0
20250207,113900,127993945,2320,2320,2320,2320,0
20250207,113800,127993945,2320,2320,2320,2320,0
20250207,113700,127993945,2320,2320,2320,2320,44
20250207,113600,127891865,2325,2325,2325,2325,0
20250207,113500,127891865,2325,2325,2325,2325,0
20250207,113400,127891865,2325,2325,2325,2325,0
20250207,113300,127891865,2325,2325,2325,2325,0
20250207,113200,127891865,2325,2325,2325,2325,0
20250207,113100,127891865,2325,2325,2325,2325,0
20250207,113000,127891865,2325,2325,2325,2325,0
20250207,112900,127891865,2325,2325,2325,2325,0
20250207,112800,127891865,2325,2325,2325,2325,0
20250207,112700,127891865,2325,2325,2325,2325,0
20250207,112600,127891865,2325,2325,2325,2325,0
20250207,112500,127891865,2325,2325,2325,2325,0
20250207,112400,127891865,2325,2325,2325,2325,0
20250207,112300,127891865,2325,2325,2325,2325,0
20250207,112200,127891865,2325,2325,2325,2325,0
20250207,112100,127891865,2325,2325,2325,2325,0
20250207,112000,127891865,2325,2310,2325,2310,2
20250207,111900,127887230,2305,2315,2315,2305,3500
20250207,111800,119805655,2320,2320,2320,2320,0
20250207,111700,119805655,2320,2320,2320,2320,5
20250207,111600,119794055,2315,2315,2315,2315,0
20250207,111500,119794055,2315,2315,2315,2315,0
20250207,111400,119794055,2315,2315,2315,2315,81
20250207,111300,119606540,2320,2320,2320,2320,19
20250207,111200,119562460,2320,2320,2320,2320,0
20250207,111100,119562460,2320,2320,2320,2320,0
20250207,111000,119562460,2320,2320,2320,2320,0
20250207,110900,119562460,2320,2320,2320,2320,22
20250207,110800,119511420,2320,2320,2320,2320,63
20250207,110700,119365260,2325,2325,2325,2325,0
20250207,110600,119365260,2325,2325,2325,2325,0
20250207,110500,119365260,2325,2325,2325,2325,0
20250207,110400,119365260,2325,2325,2325,2325,5
20250207,110300,119353635,2325,2325,2325,2325,0
20250207,110200,119353635,2325,2325,2325,2325,0
20250207,110100,119353635,2325,2325,2325,2325,3
20250207,110000,119346660,2320,2320,2320,2320,0
20250207,105900,119346660,2320,2320,2320,2320,0
20250207,105800,119346660,2320,2320,2320,2320,0
20250207,105700,119346660,2320,2320,2320,2320,0
20250207,105600,119346660,2320,2320,2320,2320,0
20250207,105500,119346660,2320,2320,2320,2320,0
20250207,105400,119346660,2320,2320,2320,2320,0
20250207,105300,119346660,2320,2320,2320,2320,0
20250207,105200,119346660,2320,2320,2320,2320,0
20250207,105100,119346660,2320,2320,2320,2320,0
20250207,105000,119346660,2320,2320,2320,2320,0
20250207,104900,119346660,2320,2320,2320,2320,0
20250207,104800,119346660,2320,2320,2320,2320,0
20250207,104700,119346660,2320,2320,2320,2320,0
20250207,104600,119346660,2320,2315,2320,2315,25
20250207,104500,119288735,2310,2310,2310,2310,0
20250207,104400,119288735,2310,2310,2310,2310,0
20250207,104300,119288735,2310,2310,2310,2310,0
20250207,104200,119288735,2310,2310,2310,2310,0
20250207,104100,119288735,2310,2310,2310,2310,0
20250207,104000,119288735,2310,2310,2310,2310,0
20250207,103900,119288735,2310,2310,2310,2310,0
20250207,103800,119288735,2310,2330,2330,2310,1010
20250207,103700,116955455,2315,2315,2315,2315,2000
20250207,103600,112325455,2310,2310,2310,2310,0
20250207,103500,112325455,2310,2310,2310,2310,0
20250207,103400,112325455,2310,2310,2310,2310,0
20250207,103300,112325455,2310,2310,2310,2310,0
20250207,103200,112325455,2310,2310,2310,2310,0
20250207,103100,112325455,2310,2310,2310,2310,0
20250207,103000,112325455,2310,2310,2310,2310,0
20250207,102900,112325455,2310,2310,2310,2310,0
20250207,102800,112325455,2310,2310,2310,2310,500
20250207,102700,111170455,2335,2335,2335,2335,0
20250207,102600,111170455,2335,2315,2335,2315,103
20250207,102500,110931990,2335,2335,2335,2335,1
20250207,102400,110929655,2315,2315,2315,2315,1
20250207,102300,110927340,2315,2315,2315,2315,0
20250207,102200,110927340,2315,2315,2315,2315,0
20250207,102100,110927340,2315,2320,2320,2315,439
20250207,102000,109911045,2340,2340,2340,2340,0
20250207,101900,109911045,2340,2340,2340,2340,0
20250207,101800,109911045,2340,2325,2340,2320,1143
20250207,101700,107259255,2320,2320,2320,2320,998
20250207,101600,104943895,2320,2320,2320,2320,200
20250207,101500,104479895,2320,2320,2320,2320,522
20250207,101400,103268855,2320,2320,2320,2320,0
20250207,101300,103268855,2320,2320,2320,2320,0
20250207,101200,103268855,2320,2320,2320,2320,0
20250207,101100,103268855,2320,2320,2320,2320,0
20250207,101000,103268855,2320,2320,2320,2320,0
20250207,100900,103268855,2320,2320,2320,2320,1413
20250207,100800,99990695,2325,2325,2325,2325,0
20250207,100700,99990695,2325,2325,2325,2325,0
20250207,100600,99990695,2325,2325,2325,2325,1
20250207,100500,99988370,2315,2315,2315,2315,0
20250207,100400,99988370,2315,2325,2325,2315,977
20250207,100300,97725505,2335,2335,2335,2335,0
20250207,100200,97725505,2335,2330,2335,2325,111
20250207,100100,97466920,2325,2330,2330,2325,2000
20250207,100000,92816910,2350,2350,2350,2350,0
20250207,095900,92816910,2350,2320,2350,2320,2306
20250207,095800,87412065,2305,2305,2305,2305,0
20250207,095700,87412065,2305,2305,2305,2305,1000
20250207,095600,85107065,2305,2305,2305,2305,0
20250207,095500,85107065,2305,2310,2310,2305,300
20250207,095400,84414645,2310,2325,2325,2310,3270
20250207,095300,76855815,2320,2320,2320,2320,0
20250207,095200,76855815,2320,2320,2320,2320,0
20250207,095100,76855815,2320,2320,2320,2320,0
20250207,095000,76855815,2320,2320,2320,2320,0
20250207,094900,76855815,2320,2320,2320,2320,0
20250207,094800,76855815,2320,2320,2320,2320,0
20250207,094700,76855815,2320,2325,2340,2320,10534
20250207,094600,52365190,2340,2340,2340,2340,3
20250207,094500,52358170,2325,2340,2340,2325,102
20250207,094400,52120990,2330,2330,2330,2330,0
20250207,094300,52120990,2330,2330,2330,2330,620
20250207,094200,50676390,2340,2340,2340,2340,0
20250207,094100,50676390,2340,2340,2340,2340,0
20250207,094000,50676390,2340,2340,2340,2340,1000
20250207,093900,48336390,2330,2330,2330,2330,400
20250207,093800,47404390,2330,2330,2330,2330,1020
20250207,093700,45027790,2325,2325,2325,2325,0
20250207,093600,45027790,2325,2330,2330,2325,350
20250207,093500,44213200,2345,2345,2345,2345,0
20250207,093400,44213200,2345,2345,2345,2345,1
20250207,093300,44210855,2325,2330,2330,2325,500
20250207,093200,43047705,2345,2345,2345,2345,0
20250207,093100,43047705,2345,2330,2345,2330,5091
20250207,093000,31135660,2330,2330,2330,2330,6
20250207,092900,31121680,2330,2330,2330,2325,135
20250207,092800,30807380,2330,2335,2335,2330,851
20250207,092700,28824490,2330,2330,2330,2330,181
20250207,092600,28402760,2330,2330,2330,2330,2120
20250207,092500,23463160,2330,2330,2330,2330,0
20250207,092400,23463160,2330,2330,2330,2330,412
20250207,092300,22503200,2340,2340,2340,2340,0
20250207,092200,22503200,2340,2340,2340,2340,0
20250207,092100,22503200,2340,2340,2340,2340,1
20250207,092000,22500860,2340,2340,2340,2340,1
20250207,091900,22498520,2330,2330,2330,2330,0
20250207,091800,22498520,2330,2330,2330,2330,0
20250207,091700,22498520,2330,2330,2330,2330,800
20250207,091600,20634520,2340,2340,2340,2340,5
20250207,091500,20622820,2340,2340,2340,2340,1
20250207,091400,20620480,2325,2325,2325,2325,0
20250207,091300,20620480,2325,2325,2325,2325,0
20250207,091200,20620480,2325,2325,2325,2325,0
20250207,091100,20620480,2325,2325,2325,2325,590
20250207,091000,19248730,2325,2325,2325,2325,0
20250207,090900,19248730,2325,2325,2325,2325,100
20250207,090800,19016230,2345,2345,2345,2345,0
20250207,090700,19016230,2345,2345,2345,2345,0
20250207,090600,19016230,2345,2345,2345,2345,400
20250207,090500,18078230,2345,2345,2345,2345,0
20250207,090400,18078230,2345,2345,2345,2345,10
20250207,090300,18054780,2350,2325,2350,2325,114
20250207,090200,17789705,2325,2335,2335,2315,6968
20250207,090100,1571265,2335,2350,2350,2335,386
20250207,090000,669940,2350,2350,2350,2340,286