KissMeData/027830/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,191300,1463970944,1745,1745,1745,1745,15023
20250207,191200,1463970944,1745,1745,1745,1745,0
20250207,191100,1463970944,1745,1745,1745,1745,0
20250207,191000,1463970944,1745,1745,1745,1745,0
20250207,190900,1463970944,1745,1745,1745,1745,0
20250207,190800,1463970944,1745,1745,1745,1745,0
20250207,190700,1463970944,1745,1745,1745,1745,0
20250207,190600,1463970944,1745,1745,1745,1745,0
20250207,190500,1463970944,1745,1745,1745,1745,0
20250207,190400,1463970944,1745,1745,1745,1745,0
20250207,190300,1463970944,1745,1745,1745,1745,0
20250207,190200,1463970944,1745,1745,1745,1745,0
20250207,190100,1463970944,1745,1745,1745,1745,0
20250207,190000,1463970944,1745,1745,1745,1745,0
20250207,185900,1463970944,1745,1745,1745,1745,0
20250207,185800,1463970944,1745,1745,1745,1745,0
20250207,185700,1463970944,1745,1745,1745,1745,0
20250207,185600,1463970944,1745,1745,1745,1745,0
20250207,185500,1463970944,1745,1745,1745,1745,0
20250207,185400,1463970944,1745,1745,1745,1745,0
20250207,185300,1463970944,1745,1745,1745,1745,0
20250207,185200,1463970944,1745,1745,1745,1745,0
20250207,185100,1463970944,1745,1745,1745,1745,0
20250207,185000,1463970944,1745,1745,1745,1745,0
20250207,184900,1463970944,1745,1745,1745,1745,0
20250207,184800,1463970944,1745,1745,1745,1745,0
20250207,184700,1463970944,1745,1745,1745,1745,0
20250207,184600,1463970944,1745,1745,1745,1745,0
20250207,184500,1463970944,1745,1745,1745,1745,0
20250207,184400,1463970944,1745,1745,1745,1745,0
20250207,184300,1463970944,1745,1745,1745,1745,15023
20250207,184200,1463970944,1745,1745,1745,1745,0
20250207,184100,1463970944,1745,1745,1745,1745,0
20250207,184000,1463970944,1745,1745,1745,1745,0
20250207,183900,1463970944,1745,1745,1745,1745,0
20250207,183800,1463970944,1745,1745,1745,1745,0
20250207,183700,1463970944,1745,1745,1745,1745,0
20250207,183600,1463970944,1745,1745,1745,1745,0
20250207,183500,1463970944,1745,1745,1745,1745,0
20250207,183400,1463970944,1745,1745,1745,1745,0
20250207,183300,1463970944,1745,1745,1745,1745,0
20250207,183200,1463970944,1745,1745,1745,1745,0
20250207,183100,1463970944,1745,1745,1745,1745,0
20250207,183000,1463970944,1745,1745,1745,1745,0
20250207,182900,1463970944,1745,1745,1745,1745,0
20250207,182800,1463970944,1745,1745,1745,1745,0
20250207,182700,1463970944,1745,1745,1745,1745,0
20250207,182600,1463970944,1745,1745,1745,1745,0
20250207,182500,1463970944,1745,1745,1745,1745,0
20250207,182400,1463970944,1745,1745,1745,1745,0
20250207,182300,1463970944,1745,1745,1745,1745,0
20250207,182200,1463970944,1745,1745,1745,1745,0
20250207,182100,1463970944,1745,1745,1745,1745,0
20250207,182000,1463970944,1745,1745,1745,1745,0
20250207,181900,1463970944,1745,1745,1745,1745,0
20250207,181800,1463970944,1745,1745,1745,1745,0
20250207,181700,1463970944,1745,1745,1745,1745,0
20250207,181600,1463970944,1745,1745,1745,1745,0
20250207,181500,1463970944,1745,1745,1745,1745,0
20250207,181400,1463970944,1745,1745,1745,1745,0
20250207,181300,1463970944,1745,1745,1745,1745,15023
20250207,181200,1463970944,1745,1745,1745,1745,0
20250207,181100,1463970944,1745,1745,1745,1745,0
20250207,181000,1463970944,1745,1745,1745,1745,0
20250207,180900,1463970944,1745,1745,1745,1745,0
20250207,180800,1463970944,1745,1745,1745,1745,0
20250207,180700,1463970944,1745,1745,1745,1745,0
20250207,180600,1463970944,1745,1745,1745,1745,0
20250207,180500,1463970944,1745,1745,1745,1745,0
20250207,180400,1463970944,1745,1745,1745,1745,0
20250207,180300,1463970944,1745,1745,1745,1745,0
20250207,180200,1463970944,1745,1745,1745,1745,0
20250207,180100,1463970944,1745,1745,1745,1745,0
20250207,180000,1463970944,1745,1745,1745,1745,0
20250207,175900,1463970944,1745,1745,1745,1745,0
20250207,175800,1463970944,1745,1745,1745,1745,0
20250207,175700,1463970944,1745,1745,1745,1745,0
20250207,175600,1463970944,1745,1745,1745,1745,0
20250207,175500,1463970944,1745,1745,1745,1745,0
20250207,175400,1463970944,1745,1745,1745,1745,0
20250207,175300,1463970944,1745,1745,1745,1745,0
20250207,175200,1463970944,1745,1745,1745,1745,0
20250207,175100,1463970944,1745,1745,1745,1745,0
20250207,175000,1463970944,1745,1745,1745,1745,0
20250207,174900,1463970944,1745,1745,1745,1745,0
20250207,174800,1463970944,1745,1745,1745,1745,0
20250207,174700,1463970944,1745,1745,1745,1745,0
20250207,174600,1463970944,1745,1745,1745,1745,0
20250207,174500,1463970944,1745,1745,1745,1745,0
20250207,174400,1463970944,1745,1745,1745,1745,0
20250207,174300,1463970944,1745,1745,1745,1745,15023
20250207,174200,1463970944,1745,1745,1745,1745,0
20250207,174100,1463970944,1745,1745,1745,1745,0
20250207,174000,1463970944,1745,1745,1745,1745,0
20250207,173900,1463970944,1745,1745,1745,1745,0
20250207,173800,1463970944,1745,1745,1745,1745,0
20250207,173700,1463970944,1745,1745,1745,1745,0
20250207,173600,1463970944,1745,1745,1745,1745,0
20250207,173500,1463970944,1745,1745,1745,1745,0
20250207,173400,1463970944,1745,1745,1745,1745,0
20250207,173300,1463970944,1745,1745,1745,1745,0
20250207,173200,1463970944,1745,1745,1745,1745,0
20250207,173100,1463970944,1745,1745,1745,1745,0
20250207,173000,1463970944,1745,1745,1745,1745,0
20250207,172900,1463970944,1745,1745,1745,1745,0
20250207,172800,1463970944,1745,1745,1745,1745,0
20250207,172700,1463970944,1745,1745,1745,1745,0
20250207,172600,1463970944,1745,1745,1745,1745,0
20250207,172500,1463970944,1745,1745,1745,1745,0
20250207,172400,1463970944,1745,1745,1745,1745,0
20250207,172300,1463970944,1745,1745,1745,1745,0
20250207,172200,1463970944,1745,1745,1745,1745,0
20250207,172100,1463970944,1745,1745,1745,1745,0
20250207,172000,1463970944,1745,1745,1745,1745,0
20250207,171900,1463970944,1745,1745,1745,1745,0
20250207,171800,1463970944,1745,1745,1745,1745,0
20250207,171700,1463970944,1745,1745,1745,1745,0
20250207,171600,1463970944,1745,1745,1745,1745,0
20250207,171500,1463970944,1745,1745,1745,1745,0
20250207,171400,1463970944,1745,1745,1745,1745,0
20250207,171300,1463970944,1745,1745,1745,1745,15023
20250207,171200,1463970944,1745,1745,1745,1745,0
20250207,171100,1463970944,1745,1745,1745,1745,0
20250207,171000,1463970944,1745,1745,1745,1745,0
20250207,170900,1463970944,1745,1745,1745,1745,0
20250207,170800,1463970944,1745,1745,1745,1745,0
20250207,170700,1463970944,1745,1745,1745,1745,0
20250207,170600,1463970944,1745,1745,1745,1745,0
20250207,170500,1463970944,1745,1745,1745,1745,0
20250207,170400,1463970944,1745,1745,1745,1745,0
20250207,170300,1463970944,1745,1745,1745,1745,0
20250207,170200,1463970944,1745,1745,1745,1745,0
20250207,170100,1463970944,1745,1745,1745,1745,0
20250207,170000,1463970944,1745,1745,1745,1745,0
20250207,165900,1463970944,1745,1745,1745,1745,0
20250207,165800,1463970944,1745,1745,1745,1745,0
20250207,165700,1463970944,1745,1745,1745,1745,0
20250207,165600,1463970944,1745,1745,1745,1745,0
20250207,165500,1463970944,1745,1745,1745,1745,0
20250207,165400,1463970944,1745,1745,1745,1745,0
20250207,165300,1463970944,1745,1745,1745,1745,0
20250207,165200,1463970944,1745,1745,1745,1745,0
20250207,165100,1463970944,1745,1745,1745,1745,0
20250207,165000,1463970944,1745,1745,1745,1745,0
20250207,164900,1463970944,1745,1745,1745,1745,0
20250207,164800,1463970944,1745,1745,1745,1745,0
20250207,164700,1463970944,1745,1745,1745,1745,0
20250207,164600,1463970944,1745,1745,1745,1745,0
20250207,164500,1463970944,1745,1745,1745,1745,0
20250207,164400,1463970944,1745,1745,1745,1745,0
20250207,164300,1463970944,1745,1745,1745,1745,15023
20250207,164200,1463970944,1745,1745,1745,1745,0
20250207,164100,1463970944,1745,1745,1745,1745,0
20250207,164000,1463970944,1745,1745,1745,1745,0
20250207,163900,1463970944,1745,1745,1745,1745,0
20250207,163800,1463970944,1745,1745,1745,1745,0
20250207,163700,1463970944,1745,1745,1745,1745,0
20250207,163600,1463970944,1745,1745,1745,1745,0
20250207,163500,1463970944,1745,1745,1745,1745,0
20250207,163400,1463970944,1745,1745,1745,1745,0
20250207,163300,1463970944,1745,1745,1745,1745,0
20250207,163200,1463970944,1745,1745,1745,1745,0
20250207,163100,1463970944,1745,1745,1745,1745,0
20250207,163000,1463970944,1745,1745,1745,1745,0
20250207,162900,1463970944,1745,1745,1745,1745,0
20250207,162800,1463970944,1745,1745,1745,1745,0
20250207,162700,1463970944,1745,1745,1745,1745,0
20250207,162600,1463970944,1745,1745,1745,1745,0
20250207,162500,1463970944,1745,1745,1745,1745,0
20250207,162400,1463970944,1745,1745,1745,1745,0
20250207,162300,1463970944,1745,1745,1745,1745,0
20250207,162200,1463970944,1745,1745,1745,1745,0
20250207,162100,1463970944,1745,1745,1745,1745,0
20250207,162000,1463970944,1745,1745,1745,1745,0
20250207,161900,1463970944,1745,1745,1745,1745,0
20250207,161800,1463970944,1745,1745,1745,1745,0
20250207,161700,1463970944,1745,1745,1745,1745,0
20250207,161600,1463970944,1745,1745,1745,1745,0
20250207,161500,1463970944,1745,1745,1745,1745,0
20250207,161400,1463970944,1745,1745,1745,1745,0
20250207,161300,1463970944,1745,1745,1745,1745,15023
20250207,161200,1463970944,1745,1745,1745,1745,0
20250207,161100,1463970944,1745,1745,1745,1745,0
20250207,161000,1463970944,1745,1745,1745,1745,0
20250207,160900,1463970944,1745,1745,1745,1745,0
20250207,160800,1463970944,1745,1745,1745,1745,0
20250207,160700,1463970944,1745,1745,1745,1745,0
20250207,160600,1463970944,1745,1745,1745,1745,0
20250207,160500,1463970944,1745,1745,1745,1745,0
20250207,160400,1463970944,1745,1745,1745,1745,0
20250207,160300,1463970944,1745,1745,1745,1745,0
20250207,160200,1463970944,1745,1745,1745,1745,0
20250207,160100,1463970944,1745,1745,1745,1745,0
20250207,160000,1463970944,1745,1745,1745,1745,0
20250207,155900,1463970944,1745,1745,1745,1745,0
20250207,155800,1463970944,1745,1745,1745,1745,0
20250207,155700,1463970944,1745,1745,1745,1745,0
20250207,155600,1463970944,1745,1745,1745,1745,0
20250207,155500,1463970944,1745,1745,1745,1745,0
20250207,155400,1463970944,1745,1745,1745,1745,0
20250207,155300,1463970944,1745,1745,1745,1745,0
20250207,155200,1463970944,1745,1745,1745,1745,0
20250207,155100,1463970944,1745,1745,1745,1745,0
20250207,155000,1463970944,1745,1745,1745,1745,0
20250207,154900,1463970944,1745,1745,1745,1745,0
20250207,154800,1463970944,1745,1745,1745,1745,0
20250207,154700,1463970944,1745,1745,1745,1745,0
20250207,154600,1463970944,1745,1745,1745,1745,0
20250207,154500,1463970944,1745,1745,1745,1745,0
20250207,154400,1463970944,1745,1745,1745,1745,0
20250207,154300,1463970944,1745,1745,1745,1745,15023
20250207,154200,1463970944,1745,1745,1745,1745,0
20250207,154100,1463970944,1745,1745,1745,1745,0
20250207,154000,1463970944,1745,1745,1745,1745,0
20250207,153900,1463970944,1745,1745,1745,1745,0
20250207,153800,1463970944,1745,1745,1745,1745,0
20250207,153700,1463970944,1745,1745,1745,1745,0
20250207,153600,1463970944,1745,1745,1745,1745,0
20250207,153500,1463970944,1745,1745,1745,1745,0
20250207,153400,1463970944,1745,1745,1745,1745,0
20250207,153300,1463970944,1745,1745,1745,1745,0
20250207,153200,1463970944,1745,1745,1745,1745,0
20250207,153100,1463970944,1745,1745,1745,1745,0
20250207,153000,1463970944,1745,1745,1745,1745,15023
20250207,152900,1437755809,1745,1745,1745,1745,0
20250207,152800,1437755809,1745,1745,1745,1745,0
20250207,152700,1437755809,1745,1745,1745,1745,0
20250207,152600,1437755809,1745,1745,1745,1745,0
20250207,152500,1437755809,1745,1745,1745,1745,0
20250207,152400,1437755809,1745,1745,1745,1745,0
20250207,152300,1437755809,1745,1745,1745,1745,0
20250207,152200,1437755809,1745,1745,1745,1745,0
20250207,152100,1437755809,1745,1745,1745,1745,0
20250207,152000,1437755809,1745,1745,1745,1745,0
20250207,151900,1437755809,1745,1744,1748,1744,3532
20250207,151800,1431595778,1744,1745,1745,1744,2763
20250207,151700,1426775509,1745,1744,1751,1744,55
20250207,151600,1426679248,1755,1743,1757,1743,5437
20250207,151500,1417164183,1743,1743,1743,1743,131
20250207,151400,1416935850,1742,1743,1743,1742,2336
20250207,151300,1412865320,1744,1744,1744,1744,7130
20250207,151200,1400430600,1744,1744,1751,1744,669
20250207,151100,1399262814,1745,1744,1745,1743,1118
20250207,151000,1397312153,1743,1743,1743,1743,100
20250207,150900,1397137853,1742,1741,1743,1741,311
20250207,150800,1396595783,1742,1744,1745,1742,3248
20250207,150700,1390933090,1743,1743,1743,1741,1748
20250207,150600,1387889282,1743,1743,1743,1741,3304
20250207,150500,1382133458,1743,1742,1745,1742,1267
20250207,150400,1379923617,1745,1745,1745,1742,8336
20250207,150300,1365382280,1746,1746,1747,1746,2588
20250207,150200,1360863631,1746,1748,1748,1745,2934
20250207,150100,1355739438,1748,1748,1751,1747,399
20250207,150000,1355042215,1748,1748,1748,1748,657
20250207,145900,1353893779,1748,1751,1751,1748,19221
20250207,145800,1320255270,1751,1751,1752,1751,9491
20250207,145700,1303636024,1751,1753,1754,1751,11040
20250207,145600,1284297038,1753,1754,1754,1753,3940
20250207,145500,1277389208,1758,1753,1758,1753,2050
20250207,145400,1273790147,1753,1754,1754,1753,3515
20250207,145300,1267626031,1754,1754,1754,1754,6427
20250207,145200,1256353073,1754,1755,1755,1754,3010
20250207,145100,1251073179,1754,1754,1754,1754,0
20250207,145000,1251073179,1754,1755,1755,1754,3017
20250207,144900,1245779343,1755,1758,1758,1755,21
20250207,144800,1245742428,1756,1756,1756,1756,9
20250207,144700,1245726624,1755,1755,1756,1755,1097
20250207,144600,1243801388,1759,1759,1759,1759,0
20250207,144500,1243801388,1759,1759,1759,1759,329
20250207,144400,1243222677,1761,1761,1761,1761,0
20250207,144300,1243222677,1761,1756,1761,1755,56
20250207,144200,1243124266,1761,1761,1761,1761,0
20250207,144100,1243124266,1761,1761,1761,1761,1
20250207,144000,1243122505,1754,1754,1754,1754,0
20250207,143900,1243122505,1754,1755,1762,1754,2701
20250207,143800,1238384669,1754,1755,1755,1754,1735
20250207,143700,1235340772,1755,1755,1755,1755,0
20250207,143600,1235340772,1755,1755,1755,1755,0
20250207,143500,1235340772,1755,1756,1756,1755,1825
20250207,143400,1232136897,1757,1757,1757,1757,5673
20250207,143300,1222169436,1765,1765,1765,1765,1
20250207,143200,1222167671,1760,1760,1760,1760,175
20250207,143100,1221859671,1765,1765,1765,1765,0
20250207,143000,1221859671,1765,1765,1765,1765,3
20250207,142900,1221854376,1765,1765,1765,1764,3
20250207,142800,1221849082,1760,1760,1760,1760,1
20250207,142700,1221847322,1760,1760,1760,1760,324
20250207,142600,1221277082,1760,1760,1760,1760,0
20250207,142500,1221277082,1760,1755,1760,1755,390
20250207,142400,1220592032,1754,1755,1755,1754,2596
20250207,142300,1216036071,1755,1757,1757,1755,10730
20250207,142200,1197201106,1756,1757,1757,1756,49
20250207,142100,1197115061,1757,1757,1757,1757,2370
20250207,142000,1192950971,1757,1757,1757,1757,241
20250207,141900,1192527534,1757,1760,1760,1757,20796
20250207,141800,1155954856,1760,1760,1760,1760,182
20250207,141700,1155634536,1766,1760,1766,1760,2379
20250207,141600,1151447016,1761,1761,1761,1761,0
20250207,141500,1151447016,1761,1761,1761,1761,108
20250207,141400,1151256828,1767,1767,1767,1767,0
20250207,141300,1151256828,1767,1767,1767,1767,51
20250207,141200,1151166711,1767,1767,1767,1767,0
20250207,141100,1151166711,1767,1767,1767,1767,1
20250207,141000,1151164944,1767,1767,1767,1760,202
20250207,140900,1150809410,1760,1760,1760,1760,344
20250207,140800,1150203970,1759,1760,1760,1759,2000
20250207,140700,1146685962,1760,1761,1761,1760,2735
20250207,140600,1141872095,1760,1760,1760,1760,0
20250207,140500,1141872095,1760,1762,1769,1760,1236
20250207,140400,1139694213,1762,1762,1762,1762,2000
20250207,140300,1136170213,1762,1765,1770,1762,2234
20250207,140200,1132228119,1764,1764,1764,1764,0
20250207,140100,1132228119,1764,1764,1764,1764,2
20250207,140000,1132224591,1772,1772,1772,1772,0
20250207,135900,1132224591,1772,1772,1772,1772,129
20250207,135800,1131996003,1772,1771,1772,1771,2365
20250207,135700,1127806588,1771,1771,1771,1771,0
20250207,135600,1127806588,1771,1772,1772,1771,991
20250207,135500,1126050537,1772,1762,1772,1762,110
20250207,135400,1125856537,1773,1765,1773,1765,345
20250207,135300,1125245783,1760,1760,1760,1760,0
20250207,135200,1125245783,1760,1761,1761,1760,592
20250207,135100,1124203611,1760,1760,1761,1760,2396
20250207,135000,1119986486,1760,1761,1761,1760,470
20250207,134900,1119159282,1761,1760,1761,1760,1070
20250207,134800,1117276003,1760,1760,1760,1760,382
20250207,134700,1116603683,1761,1761,1761,1761,50
20250207,134600,1116515633,1759,1761,1761,1759,941
20250207,134500,1114859889,1760,1760,1760,1760,0
20250207,134400,1114859889,1760,1760,1760,1760,500
20250207,134300,1113979889,1760,1761,1761,1760,89
20250207,134200,1113823248,1761,1761,1761,1761,305
20250207,134100,1113286143,1761,1761,1761,1761,200
20250207,134000,1112933943,1761,1761,1761,1761,3
20250207,133900,1112928660,1759,1759,1759,1759,1
20250207,133800,1112926901,1759,1759,1759,1759,0
20250207,133700,1112926901,1759,1759,1759,1759,0
20250207,133600,1112926901,1759,1759,1759,1758,2101
20250207,133500,1109231842,1759,1760,1760,1759,1636
20250207,133400,1106354004,1760,1760,1760,1760,201
20250207,133300,1106000244,1760,1759,1760,1759,5303
20250207,133200,1096668540,1757,1758,1758,1757,1644
20250207,133100,1093779532,1758,1760,1760,1757,348
20250207,133000,1093167237,1760,1761,1761,1760,230
20250207,132900,1092762436,1755,1755,1755,1755,0
20250207,132800,1092762436,1755,1755,1755,1755,863
20250207,132700,1091247871,1755,1756,1756,1755,2
20250207,132600,1091244360,1761,1761,1761,1761,25
20250207,132500,1091200335,1761,1761,1761,1761,100
20250207,132400,1091024235,1761,1757,1761,1755,6728
20250207,132300,1079209368,1757,1762,1762,1757,154
20250207,132200,1078938405,1757,1758,1758,1757,2535
20250207,132100,1074484399,1758,1758,1758,1758,251
20250207,132000,1074043141,1762,1758,1762,1758,305
20250207,131900,1073506551,1758,1759,1759,1758,1470
20250207,131800,1070921121,1762,1762,1762,1762,3
20250207,131700,1070915835,1762,1762,1762,1762,3
20250207,131600,1070910549,1758,1759,1759,1758,3995
20250207,131500,1063887323,1758,1761,1761,1758,2000
20250207,131400,1060367814,1761,1761,1761,1761,202
20250207,131300,1060012092,1761,1761,1761,1760,4943
20250207,131200,1051310908,1761,1761,1761,1761,230
20250207,131100,1050905878,1759,1760,1760,1759,184
20250207,131000,1050582122,1762,1762,1762,1762,70
20250207,130900,1050458782,1759,1762,1762,1759,1111
20250207,130800,1048504530,1760,1760,1760,1760,1
20250207,130700,1048502770,1760,1759,1760,1759,168
20250207,130600,1048207240,1759,1759,1759,1759,120
20250207,130500,1047996160,1761,1761,1761,1761,381
20250207,130400,1047325219,1758,1758,1759,1758,101
20250207,130300,1047147660,1759,1759,1760,1759,137
20250207,130200,1046906577,1759,1759,1760,1759,166
20250207,130100,1046614459,1760,1759,1760,1759,262
20250207,130000,1046153341,1760,1761,1761,1758,20874
20250207,125900,1009419078,1761,1761,1761,1761,1000
20250207,125800,1007658078,1761,1762,1762,1761,2117
20250207,125700,1003930039,1761,1761,1763,1761,62
20250207,125600,1003820795,1761,1762,1762,1761,5198
20250207,125500,994665181,1762,1762,1762,1762,0
20250207,125400,994665181,1762,1762,1762,1762,1
20250207,125300,994663419,1762,1762,1762,1762,0
20250207,125200,994663419,1762,1762,1762,1762,0
20250207,125100,994663419,1762,1763,1763,1762,3093
20250207,125000,989213528,1763,1764,1764,1763,3212
20250207,124900,983550752,1763,1764,1764,1763,2963
20250207,124800,978325020,1765,1766,1766,1765,1605
20250207,124700,975491995,1766,1768,1768,1766,4307
20250207,124600,967884521,1768,1768,1768,1768,0
20250207,124500,967884521,1768,1768,1768,1768,0
20250207,124400,967884521,1768,1768,1768,1768,83
20250207,124300,967737777,1768,1770,1770,1768,71
20250207,124200,967612129,1771,1771,1771,1770,507
20250207,124100,966714233,1770,1770,1770,1770,500
20250207,124000,965829233,1770,1770,1770,1770,0
20250207,123900,965829233,1770,1770,1770,1770,52
20250207,123800,965737193,1767,1767,1767,1767,298
20250207,123700,965210627,1770,1770,1770,1770,720
20250207,123600,963936227,1770,1770,1770,1770,2837
20250207,123500,958914737,1767,1767,1767,1767,0
20250207,123400,958914737,1767,1767,1767,1767,0
20250207,123300,958914737,1767,1767,1767,1767,2
20250207,123200,958911203,1770,1770,1770,1770,312
20250207,123100,958358963,1769,1769,1769,1769,1510
20250207,123000,955687773,1768,1768,1768,1768,4
20250207,122900,955680701,1767,1767,1767,1767,0
20250207,122800,955680701,1767,1768,1768,1767,601
20250207,122700,954618684,1770,1770,1770,1770,0
20250207,122600,954618684,1770,1770,1770,1770,8
20250207,122500,954604524,1770,1767,1770,1767,4
20250207,122400,954597447,1767,1767,1770,1767,506
20250207,122300,953701872,1765,1765,1765,1765,30
20250207,122200,953648922,1769,1769,1769,1769,2000
20250207,122100,950110922,1763,1763,1763,1763,0
20250207,122000,950110922,1763,1763,1763,1763,0
20250207,121900,950110922,1763,1763,1763,1763,0
20250207,121800,950110922,1763,1763,1763,1763,2800
20250207,121700,945174522,1763,1763,1763,1763,599
20250207,121600,944118485,1763,1768,1768,1763,6125
20250207,121500,933308960,1768,1768,1768,1768,91
20250207,121400,933148072,1766,1766,1766,1766,0
20250207,121300,933148072,1766,1766,1766,1766,71
20250207,121200,933022686,1766,1766,1766,1766,13
20250207,121100,932999728,1766,1766,1766,1766,40
20250207,121000,932929088,1769,1769,1769,1769,0
20250207,120900,932929088,1769,1769,1769,1769,0
20250207,120800,932929088,1769,1766,1769,1766,30
20250207,120700,932876105,1766,1766,1766,1766,331
20250207,120600,932291559,1766,1766,1766,1766,151
20250207,120500,932024893,1764,1764,1764,1764,213
20250207,120400,931649161,1764,1764,1764,1764,50
20250207,120300,931560961,1766,1765,1766,1764,2448
20250207,120200,927240473,1766,1766,1766,1766,44
20250207,120100,927162769,1769,1769,1769,1769,0
20250207,120000,927162769,1769,1769,1769,1769,1
20250207,115900,927161000,1764,1763,1764,1763,75
20250207,115800,927028720,1769,1764,1769,1763,93
20250207,115700,926864746,1764,1764,1764,1764,0
20250207,115600,926864746,1764,1764,1764,1764,2
20250207,115500,926861218,1770,1768,1770,1762,2302
20250207,115400,922805080,1762,1762,1762,1762,680
20250207,115300,921606920,1762,1762,1762,1762,0
20250207,115200,921606920,1762,1764,1764,1762,3602
20250207,115100,915258137,1764,1765,1765,1764,172
20250207,115000,914954559,1769,1769,1769,1769,0
20250207,114900,914954559,1769,1769,1769,1769,0
20250207,114800,914954559,1769,1769,1769,1769,3
20250207,114700,914949252,1766,1766,1766,1766,1050
20250207,114600,913094952,1764,1764,1764,1764,0
20250207,114500,913094952,1764,1764,1764,1764,0
20250207,114400,913094952,1764,1764,1764,1764,2
20250207,114300,913091424,1761,1762,1762,1761,1972
20250207,114200,909618017,1767,1765,1767,1762,3882
20250207,114100,902772743,1765,1767,1767,1765,142
20250207,114000,902522109,1765,1767,1767,1765,132
20250207,113900,902289069,1767,1770,1770,1767,1382
20250207,113800,899845029,1767,1767,1767,1766,463
20250207,113700,899026931,1770,1770,1770,1770,5
20250207,113600,899018081,1770,1767,1770,1766,441
20250207,113500,898238806,1766,1770,1770,1763,5030
20250207,113400,889368173,1763,1763,1763,1763,0
20250207,113300,889368173,1763,1763,1763,1763,0
20250207,113200,889368173,1763,1763,1763,1763,0
20250207,113100,889368173,1763,1768,1768,1763,1527
20250207,113000,886672785,1771,1771,1771,1770,6
20250207,112900,886662161,1772,1772,1772,1772,0
20250207,112800,886662161,1772,1770,1773,1768,691
20250207,112700,885439578,1770,1770,1774,1770,1091
20250207,112600,883508308,1774,1774,1774,1774,1
20250207,112500,883506534,1774,1773,1774,1773,25
20250207,112400,883462208,1770,1774,1774,1770,243
20250207,112300,883031349,1776,1770,1776,1770,31
20250207,112200,882976473,1774,1770,1774,1770,1700
20250207,112100,879964593,1770,1769,1770,1769,1500
20250207,112000,877309601,1770,1770,1770,1770,500
20250207,111900,876424601,1770,1766,1770,1766,1141
20250207,111800,874405205,1769,1769,1769,1769,121
20250207,111700,874191156,1769,1768,1769,1767,1688
20250207,111600,871205778,1770,1770,1770,1770,1
20250207,111500,871204008,1768,1770,1770,1768,1438
20250207,111400,868661224,1770,1770,1770,1770,5
20250207,111300,868652374,1767,1766,1767,1766,232
20250207,111200,868242530,1760,1760,1760,1760,0
20250207,111100,868242530,1760,1759,1763,1759,18350
20250207,111000,835938946,1759,1761,1761,1755,7733
20250207,110900,822342283,1762,1764,1764,1762,2731
20250207,110800,817528565,1764,1764,1767,1764,780
20250207,110700,816152618,1764,1766,1767,1763,4695
20250207,110600,807867442,1767,1768,1768,1766,7247
20250207,110500,795064016,1768,1768,1768,1768,52
20250207,110400,794972080,1768,1769,1769,1768,1800
20250207,110300,791789080,1768,1770,1770,1768,5269
20250207,110200,782471121,1769,1770,1770,1769,102
20250207,110100,782290681,1769,1771,1771,1769,9
20250207,110000,782274746,1768,1769,1769,1768,1734
20250207,105900,779207977,1769,1769,1770,1769,2000
20250207,105800,775668477,1768,1768,1768,1768,202
20250207,105700,775311341,1769,1771,1771,1769,18689
20250207,105600,742230134,1771,1771,1771,1771,4195
20250207,105500,734800789,1771,1775,1775,1770,18137
20250207,105400,702665555,1774,1775,1775,1774,1220
20250207,105300,700501055,1775,1777,1777,1774,3805
20250207,105200,693743794,1777,1780,1780,1777,3468
20250207,105100,687575999,1783,1783,1783,1783,0
20250207,105000,687575999,1783,1783,1783,1783,381
20250207,104900,686896676,1781,1782,1782,1781,501
20250207,104800,686004295,1783,1784,1784,1783,1281
20250207,104700,683720072,1784,1780,1784,1780,510
20250207,104600,682810761,1779,1780,1780,1779,1000
20250207,104500,681031188,1781,1780,1781,1780,3114
20250207,104400,675485171,1779,1780,1780,1779,1326
20250207,104300,673125437,1780,1785,1785,1780,25754
20250207,104200,627244722,1785,1788,1793,1785,14543
20250207,104100,601273175,1792,1788,1792,1788,294
20250207,104000,600747383,1788,1787,1788,1787,2754
20250207,103900,595824131,1787,1788,1788,1786,4602
20250207,103800,587597656,1791,1791,1791,1791,200
20250207,103700,587239456,1791,1792,1792,1791,178
20250207,103600,586920648,1787,1787,1787,1787,2081
20250207,103500,583201901,1788,1788,1788,1788,1
20250207,103400,583200113,1787,1788,1790,1787,351
20250207,103300,582572714,1798,1798,1798,1798,0
20250207,103200,582572714,1798,1791,1798,1791,600
20250207,103100,581497954,1792,1792,1792,1792,50
20250207,103000,581408354,1792,1787,1792,1787,702
20250207,102900,580153340,1787,1787,1787,1787,900
20250207,102800,578545040,1787,1787,1787,1787,388
20250207,102700,577851684,1787,1787,1788,1787,901
20250207,102600,576241592,1788,1788,1788,1788,1119
20250207,102500,574240820,1790,1790,1790,1790,4
20250207,102400,574233660,1786,1786,1790,1786,174
20250207,102300,573922892,1786,1788,1788,1786,5000
20250207,102200,564991692,1792,1788,1792,1788,5804
20250207,102100,554614136,1786,1786,1786,1786,620
20250207,102000,553506816,1785,1792,1792,1785,36918
20250207,101900,487453389,1791,1794,1794,1791,2962
20250207,101800,482142952,1794,1794,1794,1794,158
20250207,101700,481859500,1795,1794,1795,1794,280
20250207,101600,481356902,1793,1793,1793,1793,0
20250207,101500,481356902,1793,1794,1794,1793,656
20250207,101400,480180692,1793,1794,1794,1793,2300
20250207,101300,476055936,1798,1796,1798,1795,377
20250207,101200,475378313,1796,1794,1798,1794,201
20250207,101100,475017513,1793,1794,1794,1793,252
20250207,101000,474565579,1798,1794,1798,1794,4
20250207,100900,474558395,1798,1798,1798,1798,1
20250207,100800,474556597,1795,1798,1798,1795,265
20250207,100700,474080427,1798,1798,1798,1798,501
20250207,100600,473179629,1798,1792,1799,1792,269
20250207,100500,472695909,1800,1792,1800,1792,3084
20250207,100400,467169373,1791,1795,1795,1791,3595
20250207,100300,460727190,1794,1794,1794,1794,0
20250207,100200,460727190,1794,1794,1794,1794,0
20250207,100100,460727190,1794,1795,1795,1794,30
20250207,100000,460673360,1795,1795,1795,1791,12710
20250207,095900,437897453,1799,1794,1799,1794,297
20250207,095800,437363985,1794,1795,1795,1794,541
20250207,095700,436393300,1794,1798,1798,1794,280
20250207,095600,435890110,1798,1798,1798,1798,1180
20250207,095500,433768470,1798,1797,1798,1797,921
20250207,095400,432113412,1797,1798,1798,1797,66
20250207,095300,431994797,1798,1798,1798,1798,11
20250207,095200,431975019,1797,1798,1798,1797,1036
20250207,095100,430113307,1798,1798,1798,1798,0
20250207,095000,430113307,1798,1798,1798,1798,1158
20250207,094900,428031223,1798,1798,1798,1798,749
20250207,094800,426684521,1799,1799,1799,1799,268
20250207,094700,426202389,1811,1811,1811,1811,201
20250207,094600,425838378,1800,1800,1813,1800,2049
20250207,094500,422148673,1800,1796,1800,1792,4277
20250207,094400,414469642,1791,1794,1794,1791,4850
20250207,094300,405777496,1794,1796,1796,1794,204
20250207,094200,405411160,1796,1795,1796,1794,327
20250207,094100,404823896,1795,1800,1800,1795,2787
20250207,094000,399820685,1800,1795,1800,1795,3214
20250207,093900,394049165,1793,1793,1793,1793,1804
20250207,093800,390814593,1792,1792,1792,1792,941
20250207,093700,389128321,1792,1792,1792,1792,3312
20250207,093600,383193217,1792,1793,1793,1792,3626
20250207,093500,376695125,1793,1793,1793,1793,896
20250207,093400,375088597,1793,1793,1793,1793,279
20250207,093300,374588350,1792,1792,1792,1792,0
20250207,093200,374588350,1792,1795,1795,1792,47
20250207,093100,374503991,1791,1793,1793,1791,694
20250207,093000,373260305,1791,1792,1792,1789,8601
20250207,092900,357860848,1791,1790,1791,1790,732
20250207,092800,356549946,1791,1794,1794,1790,12165
20250207,092700,334760166,1794,1795,1800,1794,7308
20250207,092600,321643981,1800,1800,1800,1794,7731
20250207,092500,307756660,1800,1813,1813,1799,16710
20250207,092400,277664018,1804,1805,1805,1804,2000
20250207,092300,274055849,1815,1815,1815,1810,108
20250207,092200,273859949,1804,1806,1806,1797,27700
20250207,092100,223946942,1807,1807,1807,1805,19957
20250207,092000,187901626,1807,1808,1808,1806,3658
20250207,091900,181289135,1808,1808,1808,1808,284
20250207,091800,180775663,1808,1810,1819,1808,3400
20250207,091700,174626873,1810,1815,1819,1807,5185
20250207,091600,165231949,1804,1807,1814,1804,7256
20250207,091500,152132416,1814,1811,1815,1803,30274
20250207,091400,97418349,1811,1814,1814,1811,3828
20250207,091300,90482746,1822,1822,1822,1822,40
20250207,091200,90409866,1823,1824,1824,1811,11642
20250207,091100,69296307,1824,1825,1825,1824,133
20250207,091000,69053595,1825,1825,1825,1825,9
20250207,090900,69037170,1819,1816,1819,1814,3213
20250207,090800,63206391,1815,1819,1819,1815,11949
20250207,090700,41503187,1819,1821,1821,1819,2187
20250207,090600,37524201,1826,1827,1827,1820,5011
20250207,090500,28404105,1819,1820,1820,1819,940
20250207,090400,26693489,1829,1830,1830,1829,108
20250207,090300,26495852,1831,1827,1832,1818,758
20250207,090200,25110454,1816,1833,1833,1815,8032
20250207,090100,10450514,1833,1833,1833,1833,0
20250207,090000,10450514,1833,1840,1840,1833,5686