KissMeData/037950/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,192300,445124963,1085,1085,1085,1085,15498
20250207,192200,445124963,1085,1085,1085,1085,0
20250207,192100,445124963,1085,1085,1085,1085,0
20250207,192000,445124963,1085,1085,1085,1085,0
20250207,191900,445124963,1085,1085,1085,1085,0
20250207,191800,445124963,1085,1085,1085,1085,0
20250207,191700,445124963,1085,1085,1085,1085,0
20250207,191600,445124963,1085,1085,1085,1085,0
20250207,191500,445124963,1085,1085,1085,1085,0
20250207,191400,445124963,1085,1085,1085,1085,0
20250207,191300,445124963,1085,1085,1085,1085,0
20250207,191200,445124963,1085,1085,1085,1085,0
20250207,191100,445124963,1085,1085,1085,1085,0
20250207,191000,445124963,1085,1085,1085,1085,0
20250207,190900,445124963,1085,1085,1085,1085,0
20250207,190800,445124963,1085,1085,1085,1085,0
20250207,190700,445124963,1085,1085,1085,1085,0
20250207,190600,445124963,1085,1085,1085,1085,0
20250207,190500,445124963,1085,1085,1085,1085,0
20250207,190400,445124963,1085,1085,1085,1085,0
20250207,190300,445124963,1085,1085,1085,1085,0
20250207,190200,445124963,1085,1085,1085,1085,0
20250207,190100,445124963,1085,1085,1085,1085,0
20250207,190000,445124963,1085,1085,1085,1085,0
20250207,185900,445124963,1085,1085,1085,1085,0
20250207,185800,445124963,1085,1085,1085,1085,0
20250207,185700,445124963,1085,1085,1085,1085,0
20250207,185600,445124963,1085,1085,1085,1085,0
20250207,185500,445124963,1085,1085,1085,1085,0
20250207,185400,445124963,1085,1085,1085,1085,0
20250207,185300,445124963,1085,1085,1085,1085,15498
20250207,185200,445124963,1085,1085,1085,1085,0
20250207,185100,445124963,1085,1085,1085,1085,0
20250207,185000,445124963,1085,1085,1085,1085,0
20250207,184900,445124963,1085,1085,1085,1085,0
20250207,184800,445124963,1085,1085,1085,1085,0
20250207,184700,445124963,1085,1085,1085,1085,0
20250207,184600,445124963,1085,1085,1085,1085,0
20250207,184500,445124963,1085,1085,1085,1085,0
20250207,184400,445124963,1085,1085,1085,1085,0
20250207,184300,445124963,1085,1085,1085,1085,0
20250207,184200,445124963,1085,1085,1085,1085,0
20250207,184100,445124963,1085,1085,1085,1085,0
20250207,184000,445124963,1085,1085,1085,1085,0
20250207,183900,445124963,1085,1085,1085,1085,0
20250207,183800,445124963,1085,1085,1085,1085,0
20250207,183700,445124963,1085,1085,1085,1085,0
20250207,183600,445124963,1085,1085,1085,1085,0
20250207,183500,445124963,1085,1085,1085,1085,0
20250207,183400,445124963,1085,1085,1085,1085,0
20250207,183300,445124963,1085,1085,1085,1085,0
20250207,183200,445124963,1085,1085,1085,1085,0
20250207,183100,445124963,1085,1085,1085,1085,0
20250207,183000,445124963,1085,1085,1085,1085,0
20250207,182900,445124963,1085,1085,1085,1085,0
20250207,182800,445124963,1085,1085,1085,1085,0
20250207,182700,445124963,1085,1085,1085,1085,0
20250207,182600,445124963,1085,1085,1085,1085,0
20250207,182500,445124963,1085,1085,1085,1085,0
20250207,182400,445124963,1085,1085,1085,1085,0
20250207,182300,445124963,1085,1085,1085,1085,15498
20250207,182200,445124963,1085,1085,1085,1085,0
20250207,182100,445124963,1085,1085,1085,1085,0
20250207,182000,445124963,1085,1085,1085,1085,0
20250207,181900,445124963,1085,1085,1085,1085,0
20250207,181800,445124963,1085,1085,1085,1085,0
20250207,181700,445124963,1085,1085,1085,1085,0
20250207,181600,445124963,1085,1085,1085,1085,0
20250207,181500,445124963,1085,1085,1085,1085,0
20250207,181400,445124963,1085,1085,1085,1085,0
20250207,181300,445124963,1085,1085,1085,1085,0
20250207,181200,445124963,1085,1085,1085,1085,0
20250207,181100,445124963,1085,1085,1085,1085,0
20250207,181000,445124963,1085,1085,1085,1085,0
20250207,180900,445124963,1085,1085,1085,1085,0
20250207,180800,445124963,1085,1085,1085,1085,0
20250207,180700,445124963,1085,1085,1085,1085,0
20250207,180600,445124963,1085,1085,1085,1085,0
20250207,180500,445124963,1085,1085,1085,1085,0
20250207,180400,445124963,1085,1085,1085,1085,0
20250207,180300,445124963,1085,1085,1085,1085,0
20250207,180200,445124963,1085,1085,1085,1085,0
20250207,180100,445124963,1085,1085,1085,1085,0
20250207,180000,445124963,1085,1085,1085,1085,0
20250207,175900,445124963,1085,1085,1085,1085,0
20250207,175800,445124963,1085,1085,1085,1085,0
20250207,175700,445124963,1085,1085,1085,1085,0
20250207,175600,445124963,1085,1085,1085,1085,0
20250207,175500,445124963,1085,1085,1085,1085,0
20250207,175400,445124963,1085,1085,1085,1085,0
20250207,175300,445124963,1085,1085,1085,1085,15498
20250207,175200,445124963,1085,1085,1085,1085,0
20250207,175100,445124963,1085,1085,1085,1085,0
20250207,175000,445124963,1085,1085,1085,1085,0
20250207,174900,445124963,1085,1085,1085,1085,0
20250207,174800,445124963,1085,1085,1085,1085,0
20250207,174700,445124963,1085,1085,1085,1085,0
20250207,174600,445124963,1085,1085,1085,1085,0
20250207,174500,445124963,1085,1085,1085,1085,0
20250207,174400,445124963,1085,1085,1085,1085,0
20250207,174300,445124963,1085,1085,1085,1085,0
20250207,174200,445124963,1085,1085,1085,1085,0
20250207,174100,445124963,1085,1085,1085,1085,0
20250207,174000,445124963,1085,1085,1085,1085,0
20250207,173900,445124963,1085,1085,1085,1085,0
20250207,173800,445124963,1085,1085,1085,1085,0
20250207,173700,445124963,1085,1085,1085,1085,0
20250207,173600,445124963,1085,1085,1085,1085,0
20250207,173500,445124963,1085,1085,1085,1085,0
20250207,173400,445124963,1085,1085,1085,1085,0
20250207,173300,445124963,1085,1085,1085,1085,0
20250207,173200,445124963,1085,1085,1085,1085,0
20250207,173100,445124963,1085,1085,1085,1085,0
20250207,173000,445124963,1085,1085,1085,1085,0
20250207,172900,445124963,1085,1085,1085,1085,0
20250207,172800,445124963,1085,1085,1085,1085,0
20250207,172700,445124963,1085,1085,1085,1085,0
20250207,172600,445124963,1085,1085,1085,1085,0
20250207,172500,445124963,1085,1085,1085,1085,0
20250207,172400,445124963,1085,1085,1085,1085,0
20250207,172300,445124963,1085,1085,1085,1085,15498
20250207,172200,445124963,1085,1085,1085,1085,0
20250207,172100,445124963,1085,1085,1085,1085,0
20250207,172000,445124963,1085,1085,1085,1085,0
20250207,171900,445124963,1085,1085,1085,1085,0
20250207,171800,445124963,1085,1085,1085,1085,0
20250207,171700,445124963,1085,1085,1085,1085,0
20250207,171600,445124963,1085,1085,1085,1085,0
20250207,171500,445124963,1085,1085,1085,1085,0
20250207,171400,445124963,1085,1085,1085,1085,0
20250207,171300,445124963,1085,1085,1085,1085,0
20250207,171200,445124963,1085,1085,1085,1085,0
20250207,171100,445124963,1085,1085,1085,1085,0
20250207,171000,445124963,1085,1085,1085,1085,0
20250207,170900,445124963,1085,1085,1085,1085,0
20250207,170800,445124963,1085,1085,1085,1085,0
20250207,170700,445124963,1085,1085,1085,1085,0
20250207,170600,445124963,1085,1085,1085,1085,0
20250207,170500,445124963,1085,1085,1085,1085,0
20250207,170400,445124963,1085,1085,1085,1085,0
20250207,170300,445124963,1085,1085,1085,1085,0
20250207,170200,445124963,1085,1085,1085,1085,0
20250207,170100,445124963,1085,1085,1085,1085,0
20250207,170000,445124963,1085,1085,1085,1085,0
20250207,165900,445124963,1085,1085,1085,1085,0
20250207,165800,445124963,1085,1085,1085,1085,0
20250207,165700,445124963,1085,1085,1085,1085,0
20250207,165600,445124963,1085,1085,1085,1085,0
20250207,165500,445124963,1085,1085,1085,1085,0
20250207,165400,445124963,1085,1085,1085,1085,0
20250207,165300,445124963,1085,1085,1085,1085,15498
20250207,165200,445124963,1085,1085,1085,1085,0
20250207,165100,445124963,1085,1085,1085,1085,0
20250207,165000,445124963,1085,1085,1085,1085,0
20250207,164900,445124963,1085,1085,1085,1085,0
20250207,164800,445124963,1085,1085,1085,1085,0
20250207,164700,445124963,1085,1085,1085,1085,0
20250207,164600,445124963,1085,1085,1085,1085,0
20250207,164500,445124963,1085,1085,1085,1085,0
20250207,164400,445124963,1085,1085,1085,1085,0
20250207,164300,445124963,1085,1085,1085,1085,0
20250207,164200,445124963,1085,1085,1085,1085,0
20250207,164100,445124963,1085,1085,1085,1085,0
20250207,164000,445124963,1085,1085,1085,1085,0
20250207,163900,445124963,1085,1085,1085,1085,0
20250207,163800,445124963,1085,1085,1085,1085,0
20250207,163700,445124963,1085,1085,1085,1085,0
20250207,163600,445124963,1085,1085,1085,1085,0
20250207,163500,445124963,1085,1085,1085,1085,0
20250207,163400,445124963,1085,1085,1085,1085,0
20250207,163300,445124963,1085,1085,1085,1085,0
20250207,163200,445124963,1085,1085,1085,1085,0
20250207,163100,445124963,1085,1085,1085,1085,0
20250207,163000,445124963,1085,1085,1085,1085,0
20250207,162900,445124963,1085,1085,1085,1085,0
20250207,162800,445124963,1085,1085,1085,1085,0
20250207,162700,445124963,1085,1085,1085,1085,0
20250207,162600,445124963,1085,1085,1085,1085,0
20250207,162500,445124963,1085,1085,1085,1085,0
20250207,162400,445124963,1085,1085,1085,1085,0
20250207,162300,445124963,1085,1085,1085,1085,15498
20250207,162200,445124963,1085,1085,1085,1085,0
20250207,162100,445124963,1085,1085,1085,1085,0
20250207,162000,445124963,1085,1085,1085,1085,0
20250207,161900,445124963,1085,1085,1085,1085,0
20250207,161800,445124963,1085,1085,1085,1085,0
20250207,161700,445124963,1085,1085,1085,1085,0
20250207,161600,445124963,1085,1085,1085,1085,0
20250207,161500,445124963,1085,1085,1085,1085,0
20250207,161400,445124963,1085,1085,1085,1085,0
20250207,161300,445124963,1085,1085,1085,1085,0
20250207,161200,445124963,1085,1085,1085,1085,0
20250207,161100,445124963,1085,1085,1085,1085,0
20250207,161000,445124963,1085,1085,1085,1085,0
20250207,160900,445124963,1085,1085,1085,1085,0
20250207,160800,445124963,1085,1085,1085,1085,0
20250207,160700,445124963,1085,1085,1085,1085,0
20250207,160600,445124963,1085,1085,1085,1085,0
20250207,160500,445124963,1085,1085,1085,1085,0
20250207,160400,445124963,1085,1085,1085,1085,0
20250207,160300,445124963,1085,1085,1085,1085,0
20250207,160200,445124963,1085,1085,1085,1085,0
20250207,160100,445124963,1085,1085,1085,1085,0
20250207,160000,445124963,1085,1085,1085,1085,0
20250207,155900,445124963,1085,1085,1085,1085,0
20250207,155800,445124963,1085,1085,1085,1085,0
20250207,155700,445124963,1085,1085,1085,1085,0
20250207,155600,445124963,1085,1085,1085,1085,0
20250207,155500,445124963,1085,1085,1085,1085,0
20250207,155400,445124963,1085,1085,1085,1085,0
20250207,155300,445124963,1085,1085,1085,1085,15498
20250207,155200,445124963,1085,1085,1085,1085,0
20250207,155100,445124963,1085,1085,1085,1085,0
20250207,155000,445124963,1085,1085,1085,1085,0
20250207,154900,445124963,1085,1085,1085,1085,0
20250207,154800,445124963,1085,1085,1085,1085,0
20250207,154700,445124963,1085,1085,1085,1085,0
20250207,154600,445124963,1085,1085,1085,1085,0
20250207,154500,445124963,1085,1085,1085,1085,0
20250207,154400,445124963,1085,1085,1085,1085,0
20250207,154300,445124963,1085,1085,1085,1085,0
20250207,154200,445124963,1085,1085,1085,1085,0
20250207,154100,445124963,1085,1085,1085,1085,0
20250207,154000,445124963,1085,1085,1085,1085,0
20250207,153900,445124963,1085,1085,1085,1085,0
20250207,153800,445124963,1085,1085,1085,1085,0
20250207,153700,445124963,1085,1085,1085,1085,0
20250207,153600,445124963,1085,1085,1085,1085,0
20250207,153500,445124963,1085,1085,1085,1085,0
20250207,153400,445124963,1085,1085,1085,1085,0
20250207,153300,445124963,1085,1085,1085,1085,0
20250207,153200,445124963,1085,1085,1085,1085,0
20250207,153100,445124963,1085,1085,1085,1085,0
20250207,153000,445124963,1085,1085,1085,1085,15498
20250207,152900,428309633,1086,1086,1086,1086,0
20250207,152800,428309633,1086,1086,1086,1086,0
20250207,152700,428309633,1086,1086,1086,1086,0
20250207,152600,428309633,1086,1086,1086,1086,0
20250207,152500,428309633,1086,1086,1086,1086,0
20250207,152400,428309633,1086,1086,1086,1086,0
20250207,152300,428309633,1086,1086,1086,1086,0
20250207,152200,428309633,1086,1086,1086,1086,0
20250207,152100,428309633,1086,1086,1086,1086,0
20250207,152000,428309633,1086,1086,1086,1086,0
20250207,151900,428309633,1086,1086,1086,1086,981
20250207,151800,427244267,1086,1081,1086,1081,4627
20250207,151700,422225983,1085,1085,1085,1085,0
20250207,151600,422225983,1085,1077,1085,1077,1603
20250207,151500,420494913,1082,1078,1082,1077,4013
20250207,151400,416172443,1082,1082,1082,1082,0
20250207,151300,416172443,1082,1078,1082,1077,2786
20250207,151200,413170045,1083,1083,1083,1083,0
20250207,151100,413170045,1083,1081,1083,1077,2833
20250207,151000,410115242,1083,1082,1083,1080,8833
20250207,150900,400572540,1083,1080,1083,1080,1094
20250207,150800,399388017,1081,1084,1084,1081,4647
20250207,150700,394362808,1082,1083,1083,1082,2785
20250207,150600,391346933,1085,1083,1085,1083,4324
20250207,150500,386664027,1083,1083,1083,1083,2000
20250207,150400,384498027,1084,1085,1085,1084,7200
20250207,150300,376690741,1085,1086,1086,1085,3784
20250207,150200,372582317,1087,1088,1088,1087,278
20250207,150100,372280115,1088,1088,1088,1088,996
20250207,150000,371196467,1088,1087,1088,1087,212
20250207,145900,370966013,1088,1088,1088,1088,0
20250207,145800,370966013,1088,1087,1088,1087,7
20250207,145700,370958403,1088,1088,1088,1088,0
20250207,145600,370958403,1088,1088,1088,1088,0
20250207,145500,370958403,1088,1088,1088,1088,1
20250207,145400,370957315,1086,1086,1086,1086,207
20250207,145300,370732513,1085,1086,1086,1085,3000
20250207,145200,367477308,1086,1086,1086,1086,1279
20250207,145100,366088314,1086,1086,1086,1086,2870
20250207,145000,362971494,1086,1086,1086,1086,1
20250207,144900,362970408,1086,1088,1088,1086,6398
20250207,144800,356021248,1088,1088,1088,1088,4
20250207,144700,356016896,1088,1088,1088,1086,33
20250207,144600,355981046,1088,1088,1088,1088,91
20250207,144500,355882038,1088,1087,1088,1086,1971
20250207,144400,353740477,1090,1089,1090,1087,3457
20250207,144300,349975216,1089,1088,1089,1087,1452
20250207,144200,348396326,1089,1089,1089,1089,2
20250207,144100,348394148,1088,1088,1088,1088,0
20250207,144000,348394148,1088,1088,1088,1088,16
20250207,143900,348376740,1089,1089,1089,1089,5
20250207,143800,348371295,1088,1088,1088,1088,20
20250207,143700,348349535,1087,1089,1089,1087,1179
20250207,143600,347067400,1090,1090,1090,1090,1
20250207,143500,347066310,1088,1089,1090,1088,1386
20250207,143400,345557598,1090,1089,1090,1089,2029
20250207,143300,343348016,1089,1088,1089,1088,7
20250207,143200,343340399,1089,1089,1089,1089,1039
20250207,143100,342208928,1089,1089,1089,1089,208
20250207,143000,341982416,1089,1089,1089,1089,500
20250207,142900,341437916,1088,1088,1088,1088,1385
20250207,142800,339931036,1086,1086,1086,1086,0
20250207,142700,339931036,1086,1086,1086,1086,0
20250207,142600,339931036,1086,1086,1086,1086,0
20250207,142500,339931036,1086,1086,1086,1086,0
20250207,142400,339931036,1086,1088,1088,1086,110
20250207,142300,339811556,1088,1087,1088,1087,785
20250207,142200,338958260,1087,1087,1087,1087,0
20250207,142100,338958260,1087,1087,1087,1087,11
20250207,142000,338946303,1085,1085,1085,1085,0
20250207,141900,338946303,1085,1085,1085,1085,923
20250207,141800,337944848,1085,1085,1085,1085,0
20250207,141700,337944848,1085,1085,1085,1085,0
20250207,141600,337944848,1085,1085,1085,1085,0
20250207,141500,337944848,1085,1085,1085,1085,1432
20250207,141400,336391128,1085,1085,1085,1085,0
20250207,141300,336391128,1085,1085,1085,1085,1045
20250207,141200,335257303,1086,1086,1086,1086,1181
20250207,141100,333974737,1086,1086,1086,1086,200
20250207,141000,333757537,1086,1086,1086,1086,1
20250207,140900,333756451,1086,1086,1086,1086,0
20250207,140800,333756451,1086,1086,1086,1086,6
20250207,140700,333749935,1088,1088,1088,1088,0
20250207,140600,333749935,1088,1086,1088,1086,344
20250207,140500,333376349,1088,1088,1088,1088,0
20250207,140400,333376349,1088,1088,1088,1088,1
20250207,140300,333375261,1086,1086,1086,1086,0
20250207,140200,333375261,1086,1086,1086,1086,0
20250207,140100,333375261,1086,1087,1087,1086,1910
20250207,140000,331300988,1088,1088,1088,1088,1
20250207,135900,331299900,1088,1088,1088,1088,155
20250207,135800,331131260,1088,1088,1088,1088,45
20250207,135700,331082300,1089,1089,1089,1089,0
20250207,135600,331082300,1089,1089,1089,1089,1432
20250207,135500,329522852,1088,1088,1088,1088,210
20250207,135400,329294372,1088,1088,1088,1088,3114
20250207,135300,325906340,1089,1088,1089,1088,1485
20250207,135200,324290159,1088,1088,1088,1088,776
20250207,135100,323445871,1088,1088,1088,1088,0
20250207,135000,323445871,1088,1088,1088,1088,0
20250207,134900,323445871,1088,1088,1088,1088,2546
20250207,134800,320675823,1087,1088,1088,1087,1301
20250207,134700,319261403,1088,1088,1088,1088,1122
20250207,134600,318040667,1087,1087,1087,1087,1096
20250207,134500,316849315,1087,1087,1087,1087,450
20250207,134400,316360165,1087,1087,1087,1087,1
20250207,134300,316359078,1085,1085,1085,1085,5
20250207,134200,316353653,1088,1088,1088,1088,0
20250207,134100,316353653,1088,1088,1088,1088,10
20250207,134000,316342773,1088,1088,1088,1088,0
20250207,133900,316342773,1088,1086,1088,1085,1001
20250207,133800,315256684,1086,1086,1086,1086,0
20250207,133700,315256684,1086,1086,1086,1086,0
20250207,133600,315256684,1086,1088,1088,1086,11
20250207,133500,315244718,1088,1088,1088,1088,1
20250207,133400,315243630,1085,1085,1085,1085,3
20250207,133300,315240375,1085,1085,1085,1085,0
20250207,133200,315240375,1085,1085,1085,1085,2977
20250207,133100,312010330,1085,1085,1085,1085,1234
20250207,133000,310671440,1088,1088,1088,1088,0
20250207,132900,310671440,1088,1088,1088,1088,0
20250207,132800,310671440,1088,1088,1088,1088,0
20250207,132700,310671440,1088,1088,1088,1088,1
20250207,132600,310670352,1088,1088,1088,1088,0
20250207,132500,310670352,1088,1087,1088,1083,1009
20250207,132400,309574007,1088,1088,1088,1088,1
20250207,132300,309572919,1087,1086,1087,1086,530
20250207,132200,308997273,1086,1087,1087,1086,567
20250207,132100,308381506,1086,1085,1086,1085,1894
20250207,132000,306325069,1085,1083,1085,1083,737
20250207,131900,305526896,1084,1085,1086,1084,6508
20250207,131800,298469221,1085,1085,1085,1085,0
20250207,131700,298469221,1085,1085,1085,1085,0
20250207,131600,298469221,1085,1084,1085,1084,3
20250207,131500,298465968,1085,1085,1085,1085,0
20250207,131400,298465968,1085,1085,1085,1085,0
20250207,131300,298465968,1085,1084,1085,1084,129
20250207,131200,298326131,1085,1085,1085,1085,9
20250207,131100,298316366,1085,1085,1085,1083,1041
20250207,131000,297188895,1085,1085,1085,1085,0
20250207,130900,297188895,1085,1085,1085,1085,1
20250207,130800,297187810,1085,1085,1085,1085,0
20250207,130700,297187810,1085,1085,1085,1085,0
20250207,130600,297187810,1085,1085,1085,1085,52
20250207,130500,297131390,1086,1086,1086,1086,0
20250207,130400,297131390,1086,1086,1086,1086,0
20250207,130300,297131390,1086,1086,1086,1086,0
20250207,130200,297131390,1086,1084,1086,1084,11
20250207,130100,297119446,1086,1086,1086,1086,0
20250207,130000,297119446,1086,1086,1086,1086,905
20250207,125900,296136616,1086,1086,1086,1086,1
20250207,125800,296135530,1083,1084,1084,1083,4749
20250207,125700,290989615,1086,1085,1086,1084,795
20250207,125600,290127480,1086,1086,1086,1086,0
20250207,125500,290127480,1086,1086,1086,1086,10
20250207,125400,290116620,1086,1086,1086,1086,13
20250207,125300,290102502,1086,1086,1086,1086,988
20250207,125200,289029534,1084,1084,1084,1084,0
20250207,125100,289029534,1084,1084,1084,1084,0
20250207,125000,289029534,1084,1084,1084,1084,0
20250207,124900,289029534,1084,1084,1086,1084,1350
20250207,124800,287566034,1084,1085,1085,1084,5049
20250207,124700,282091965,1086,1086,1086,1086,0
20250207,124600,282091965,1086,1085,1086,1085,1100
20250207,124500,280898365,1086,1086,1086,1086,0
20250207,124400,280898365,1086,1086,1086,1086,0
20250207,124300,280898365,1086,1085,1086,1085,995
20250207,124200,279818789,1086,1086,1086,1086,0
20250207,124100,279818789,1086,1086,1086,1086,0
20250207,124000,279818789,1086,1085,1086,1085,101
20250207,123900,279709203,1086,1086,1086,1086,104
20250207,123800,279596259,1086,1086,1086,1086,0
20250207,123700,279596259,1086,1086,1086,1086,194
20250207,123600,279385575,1086,1086,1086,1086,9
20250207,123500,279375801,1087,1087,1087,1087,0
20250207,123400,279375801,1087,1086,1087,1086,5
20250207,123300,279370370,1087,1087,1087,1085,4002
20250207,123200,275025106,1086,1086,1086,1086,30
20250207,123100,274992526,1086,1086,1086,1086,100
20250207,123000,274883926,1086,1086,1086,1086,108
20250207,122900,274766638,1086,1086,1086,1086,0
20250207,122800,274766638,1086,1086,1086,1086,0
20250207,122700,274766638,1086,1086,1086,1086,673
20250207,122600,274035760,1086,1086,1086,1086,10
20250207,122500,274024900,1087,1087,1087,1087,1
20250207,122400,274023813,1086,1086,1086,1086,10
20250207,122300,274012953,1087,1087,1087,1087,0
20250207,122200,274012953,1087,1087,1087,1087,10
20250207,122100,274002083,1088,1088,1088,1088,0
20250207,122000,274002083,1088,1088,1088,1088,0
20250207,121900,274002083,1088,1087,1088,1087,170
20250207,121800,273817292,1087,1087,1087,1087,1
20250207,121700,273816205,1088,1088,1088,1088,0
20250207,121600,273816205,1088,1088,1088,1088,100
20250207,121500,273707405,1088,1088,1088,1088,1001
20250207,121400,272618317,1086,1086,1086,1086,0
20250207,121300,272618317,1086,1087,1087,1086,1111
20250207,121200,271411760,1087,1087,1087,1086,527
20250207,121100,270838912,1087,1087,1087,1087,0
20250207,121000,270838912,1087,1087,1087,1087,0
20250207,120900,270838912,1087,1087,1087,1087,0
20250207,120800,270838912,1087,1087,1087,1087,23
20250207,120700,270813911,1087,1087,1087,1087,3
20250207,120600,270810650,1087,1087,1087,1087,0
20250207,120500,270810650,1087,1087,1087,1087,3
20250207,120400,270807389,1087,1087,1087,1086,124
20250207,120300,270672705,1087,1087,1087,1086,467
20250207,120200,270165101,1088,1088,1088,1088,0
20250207,120100,270165101,1088,1088,1088,1088,0
20250207,120000,270165101,1088,1088,1088,1088,0
20250207,115900,270165101,1088,1088,1088,1088,1
20250207,115800,270164013,1088,1088,1088,1088,10
20250207,115700,270153133,1088,1088,1088,1088,0
20250207,115600,270153133,1088,1088,1088,1088,0
20250207,115500,270153133,1088,1088,1088,1088,120
20250207,115400,270022573,1088,1088,1088,1088,2493
20250207,115300,267310189,1088,1089,1089,1088,407
20250207,115200,266867363,1089,1089,1089,1089,1
20250207,115100,266866274,1089,1089,1089,1089,0
20250207,115000,266866274,1089,1089,1089,1089,1177
20250207,114900,265584521,1089,1089,1089,1089,6
20250207,114800,265577987,1089,1089,1089,1089,0
20250207,114700,265577987,1089,1088,1089,1088,2634
20250207,114600,262711198,1087,1087,1087,1087,0
20250207,114500,262711198,1087,1087,1087,1087,0
20250207,114400,262711198,1087,1087,1087,1087,0
20250207,114300,262711198,1087,1087,1087,1087,1384
20250207,114200,261206790,1087,1087,1087,1087,1286
20250207,114100,259808908,1088,1088,1088,1088,0
20250207,114000,259808908,1088,1088,1088,1088,0
20250207,113900,259808908,1088,1088,1088,1088,0
20250207,113800,259808908,1088,1088,1088,1088,0
20250207,113700,259808908,1088,1088,1088,1088,0
20250207,113600,259808908,1088,1088,1088,1088,0
20250207,113500,259808908,1088,1088,1088,1088,0
20250207,113400,259808908,1088,1088,1088,1088,0
20250207,113300,259808908,1088,1088,1088,1087,4
20250207,113200,259804557,1087,1087,1087,1087,0
20250207,113100,259804557,1087,1087,1087,1087,1000
20250207,113000,258717557,1087,1087,1087,1087,0
20250207,112900,258717557,1087,1087,1087,1087,1
20250207,112800,258716470,1087,1087,1087,1087,8
20250207,112700,258707774,1088,1088,1088,1088,0
20250207,112600,258707774,1088,1088,1088,1088,0
20250207,112500,258707774,1088,1088,1088,1088,0
20250207,112400,258707774,1088,1088,1088,1088,0
20250207,112300,258707774,1088,1088,1088,1088,0
20250207,112200,258707774,1088,1088,1088,1088,0
20250207,112100,258707774,1088,1088,1088,1088,0
20250207,112000,258707774,1088,1088,1088,1088,478
20250207,111900,258187710,1089,1089,1089,1089,0
20250207,111800,258187710,1089,1089,1089,1089,481
20250207,111700,257663901,1089,1086,1089,1086,1155
20250207,111600,256407509,1086,1086,1086,1086,1049
20250207,111500,255268295,1086,1086,1086,1086,0
20250207,111400,255268295,1086,1088,1088,1086,4879
20250207,111300,249962535,1088,1088,1088,1088,1000
20250207,111200,248874535,1088,1088,1088,1088,4000
20250207,111100,244522535,1088,1088,1088,1088,1
20250207,111000,244521447,1086,1084,1086,1084,3000
20250207,110900,241269445,1084,1085,1085,1084,3558
20250207,110800,237411494,1086,1086,1086,1086,1442
20250207,110700,235845482,1088,1088,1088,1088,1
20250207,110600,235844394,1086,1086,1086,1086,199
20250207,110500,235628280,1089,1089,1089,1089,1
20250207,110400,235627191,1088,1088,1088,1088,500
20250207,110300,235083191,1085,1085,1085,1085,0
20250207,110200,235083191,1085,1086,1086,1085,1391
20250207,110100,233573219,1089,1089,1089,1089,2
20250207,110000,233571041,1089,1089,1089,1089,1
20250207,105900,233569952,1085,1085,1085,1085,785
20250207,105800,232718227,1089,1086,1089,1086,88
20250207,105700,232622656,1089,1089,1089,1089,2
20250207,105600,232620478,1085,1085,1085,1085,0
20250207,105500,232620478,1085,1089,1089,1085,460
20250207,105400,232119542,1089,1089,1089,1089,33
20250207,105300,232083605,1089,1089,1089,1089,4000
20250207,105200,227727605,1090,1090,1090,1090,0
20250207,105100,227727605,1090,1090,1090,1090,0
20250207,105000,227727605,1090,1086,1090,1086,7853
20250207,104900,219198187,1089,1088,1089,1088,1000
20250207,104800,218109188,1089,1089,1089,1089,10
20250207,104700,218098298,1089,1089,1089,1089,2
20250207,104600,218096120,1090,1090,1090,1090,0
20250207,104500,218096120,1090,1089,1090,1089,1296
20250207,104400,216684001,1090,1089,1090,1089,6899
20250207,104300,209166246,1089,1085,1089,1085,89
20250207,104200,209069665,1084,1085,1085,1084,2490
20250207,104100,206370017,1084,1084,1084,1084,2
20250207,104000,206367849,1090,1090,1090,1090,1
20250207,103900,206366759,1084,1091,1092,1084,5682
20250207,103800,200198981,1091,1091,1091,1090,1489
20250207,103700,198574982,1091,1090,1091,1090,2012
20250207,103600,196380900,1090,1090,1090,1090,13472
20250207,103500,181696420,1090,1088,1090,1088,10010
20250207,103400,170798704,1088,1088,1088,1088,0
20250207,103300,170798704,1088,1088,1088,1088,48
20250207,103200,170746480,1089,1084,1089,1083,4400
20250207,103100,165976497,1084,1084,1084,1084,0
20250207,103000,165976497,1084,1084,1084,1084,1
20250207,102900,165975413,1084,1089,1089,1084,1101
20250207,102800,164781151,1085,1085,1085,1085,527
20250207,102700,164209356,1085,1085,1085,1085,1000
20250207,102600,163124356,1089,1089,1089,1089,0
20250207,102500,163124356,1089,1089,1089,1089,0
20250207,102400,163124356,1089,1089,1089,1089,11
20250207,102300,163112377,1084,1088,1088,1084,3645
20250207,102200,159156899,1088,1088,1088,1088,1000
20250207,102100,158068899,1085,1086,1086,1085,690
20250207,102000,157320248,1088,1089,1089,1088,756
20250207,101900,156496965,1089,1089,1089,1089,29
20250207,101800,156465384,1090,1085,1090,1085,2114
20250207,101700,154171689,1090,1088,1090,1088,3
20250207,101600,154168423,1089,1088,1089,1085,9705
20250207,101500,143626458,1089,1088,1089,1088,1285
20250207,101400,142228377,1088,1088,1088,1088,1803
20250207,101300,140266713,1087,1087,1087,1087,1
20250207,101200,140265626,1088,1088,1088,1088,0
20250207,101100,140265626,1088,1084,1088,1084,558
20250207,101000,139658526,1084,1085,1088,1084,5009
20250207,100900,134227809,1085,1086,1088,1085,2770
20250207,100800,131221853,1088,1088,1088,1088,248
20250207,100700,130952029,1085,1086,1086,1085,2983
20250207,100600,127714400,1086,1087,1087,1086,2000
20250207,100500,125540624,1089,1087,1089,1087,226
20250207,100400,125294958,1086,1086,1086,1086,2
20250207,100300,125292786,1089,1089,1089,1089,1008
20250207,100200,124195074,1086,1089,1089,1086,106
20250207,100100,124079943,1089,1089,1089,1089,0
20250207,100000,124079943,1089,1089,1089,1089,2
20250207,095900,124077765,1085,1085,1085,1085,10
20250207,095800,124066915,1085,1089,1089,1085,2301
20250207,095700,121561130,1089,1089,1089,1089,800
20250207,095600,120689930,1089,1089,1089,1089,0
20250207,095500,120689930,1089,1085,1089,1085,6000
20250207,095400,114160006,1085,1085,1085,1085,1
20250207,095300,114158921,1085,1088,1088,1085,7244
20250207,095200,106292959,1088,1087,1088,1087,814
20250207,095100,105407658,1085,1085,1085,1085,0
20250207,095000,105407658,1085,1085,1085,1085,675
20250207,094900,104675283,1085,1085,1085,1085,5
20250207,094800,104669858,1085,1085,1085,1085,2928
20250207,094700,101492978,1087,1087,1087,1085,777
20250207,094600,100648628,1087,1087,1087,1086,1200
20250207,094500,99344719,1087,1087,1087,1086,560
20250207,094400,98736199,1087,1087,1087,1087,2627
20250207,094300,95880650,1088,1088,1088,1088,1
20250207,094200,95879562,1087,1087,1087,1087,0
20250207,094100,95879562,1087,1088,1088,1087,1124
20250207,094000,94656784,1088,1089,1089,1088,1235
20250207,093900,93311879,1087,1087,1087,1087,100
20250207,093800,93203179,1089,1090,1090,1089,1419
20250207,093700,91657887,1089,1088,1089,1088,5962
20250207,093600,85166192,1089,1082,1089,1082,17209
20250207,093500,66457387,1086,1086,1086,1086,0
20250207,093400,66457387,1086,1086,1086,1086,0
20250207,093300,66457387,1086,1085,1086,1085,304
20250207,093200,66127543,1081,1081,1081,1081,25
20250207,093100,66100518,1081,1081,1081,1081,327
20250207,093000,65747031,1081,1083,1083,1081,2230
20250207,092900,63335613,1083,1084,1084,1082,6153
20250207,092800,56674172,1084,1084,1084,1084,300
20250207,092700,56348972,1084,1084,1084,1084,309
20250207,092600,56014016,1085,1085,1086,1083,3067
20250207,092500,52685907,1083,1083,1083,1083,64
20250207,092400,52616595,1083,1083,1083,1083,44
20250207,092300,52568943,1083,1084,1084,1083,382
20250207,092200,52154862,1083,1083,1083,1083,0
20250207,092100,52154862,1083,1084,1085,1083,126
20250207,092000,52018268,1081,1084,1084,1081,658
20250207,091900,51305026,1084,1084,1084,1084,164
20250207,091800,51127250,1083,1079,1083,1078,1883
20250207,091700,49091531,1079,1082,1082,1078,1934
20250207,091600,47005007,1081,1082,1083,1081,699
20250207,091500,46249326,1082,1081,1082,1081,1026
20250207,091400,45140194,1081,1080,1081,1077,1361
20250207,091300,43670036,1080,1075,1080,1075,1979
20250207,091200,41536111,1079,1079,1079,1076,4685
20250207,091100,36494103,1075,1076,1083,1074,7487
20250207,091000,28443213,1076,1079,1084,1075,7850
20250207,090900,19991123,1079,1081,1081,1079,3622
20250207,090800,16076617,1081,1081,1081,1081,2
20250207,090700,16074455,1081,1081,1081,1081,556
20250207,090600,15473419,1081,1084,1084,1081,1060
20250207,090500,14326631,1085,1085,1085,1085,0
20250207,090400,14326631,1085,1086,1086,1080,515
20250207,090300,13770346,1086,1079,1086,1078,1083
20250207,090200,12602830,1078,1079,1085,1078,4948
20250207,090100,7268523,1087,1079,1087,1079,262
20250207,090000,6985069,1078,1083,1084,1078,5070